date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-08-21 09:30:00,78.5,78.83,78.39,78.78,38400.0,50.2265,50.4377,50.1562,50.4057,38400.0
2014-08-21 09:40:00,78.74,79.08,78.72,79.06,16500.0,50.3801,50.5976,50.3673,50.5848,16500.0
2014-08-21 09:50:00,79.07,79.42,79.02,79.04,76500.0,50.5912,50.8152,50.5592,50.572,76500.0
2014-08-21 10:00:00,79.05,79.05,78.88,78.95,51400.0,50.5784,50.5784,50.4697,50.5145,51400.0
2014-08-21 10:10:00,78.94,79.13,78.89,79.11,27200.0,50.5081,50.6296,50.4761,50.6168,27200.0
2014-08-21 10:20:00,79.12,79.12,78.96,79.0,25200.0,50.6232,50.6232,50.5209,50.5464,25200.0
2014-08-21 10:30:00,79.01,79.19,78.99,79.18,37900.0,50.5528,50.668,50.54,50.6616,37900.0
2014-08-21 10:40:00,79.18,79.42,79.17,79.4,44200.0,50.6616,50.8152,50.6552,50.8024,44200.0
2014-08-21 10:50:00,79.42,79.66,79.41,79.48,79600.0,50.8152,50.9687,50.8088,50.8536,79600.0
2014-08-21 11:00:00,79.48,79.64,79.46,79.5,54700.0,50.8536,50.9559,50.8408,50.8664,54700.0
2014-08-21 11:10:00,79.51,79.58,79.47,79.53,30900.0,50.8728,50.9175,50.8472,50.8856,30900.0
2014-08-21 11:20:00,79.53,79.62,79.52,79.6,19400.0,50.8856,50.9431,50.8792,50.9303,19400.0
2014-08-21 11:30:00,79.61,79.62,79.52,79.55,27300.0,50.9367,50.9431,50.8792,50.8984,27300.0
2014-08-21 11:40:00,79.55,79.59,79.51,79.52,39600.0,50.8984,50.9239,50.8728,50.8792,39600.0
2014-08-21 11:50:00,79.51,79.57,79.51,79.55,67100.0,50.8728,50.9111,50.8728,50.8984,67100.0
2014-08-21 12:00:00,79.55,79.64,79.53,79.59,500900.0,50.8984,50.9559,50.8856,50.9239,500900.0
2014-08-21 12:10:00,79.6,79.75,79.59,79.69,50400.0,50.9303,51.0263,50.9239,50.9879,50400.0
2014-08-21 12:20:00,79.69,79.75,79.63,79.74,28900.0,50.9879,51.0263,50.9495,51.0199,28900.0
2014-08-21 12:30:00,79.73,79.9,79.73,79.84,82100.0,51.0135,51.1223,51.0135,51.0839,82100.0
2014-08-21 12:40:00,79.84,79.94,79.84,79.94,142400.0,51.0839,51.1479,51.0839,51.1479,142400.0
2014-08-21 12:50:00,79.94,80.11,79.9,80.11,246400.0,51.1479,51.2567,51.1223,51.2567,246400.0
2014-08-21 13:00:00,80.12,80.29,80.12,80.27,69600.0,51.2631,51.3718,51.2631,51.359,69600.0
2014-08-21 13:10:00,80.27,80.31,80.22,80.3,94000.0,51.359,51.3846,51.327,51.3782,94000.0
2014-08-21 13:20:00,80.3,80.33,80.23,80.28,62600.0,51.3782,51.3974,51.3334,51.3654,62600.0
2014-08-21 13:30:00,80.29,80.52,80.28,80.38,68500.0,51.3718,51.519,51.3654,51.4294,68500.0
2014-08-21 13:40:00,80.35,80.35,80.18,80.28,61400.0,51.4102,51.4102,51.3014,51.3654,61400.0
2014-08-21 13:50:00,80.29,80.51,80.29,80.49,90400.0,51.3718,51.5126,51.3718,51.4998,90400.0
2014-08-21 14:00:00,80.49,80.51,80.3,80.31,179800.0,51.4998,51.5126,51.3782,51.3846,179800.0
2014-08-21 14:10:00,80.3,80.41,80.3,80.37,70300.0,51.3782,51.4486,51.3782,51.423,70300.0
2014-08-21 14:20:00,80.38,80.4,80.3,80.34,65800.0,51.4294,51.4422,51.3782,51.4038,65800.0
2014-08-21 14:30:00,80.33,80.39,80.23,80.26,118000.0,51.3974,51.4358,51.3334,51.3526,118000.0
2014-08-21 14:40:00,80.25,80.31,80.25,80.29,125100.0,51.3462,51.3846,51.3462,51.3718,125100.0
2014-08-21 14:50:00,80.3,80.31,80.17,80.2,74500.0,51.3782,51.3846,51.295,51.3142,74500.0
2014-08-21 15:00:00,80.21,80.26,80.19,80.25,101400.0,51.3206,51.3526,51.3078,51.3462,101400.0
2014-08-21 15:10:00,80.25,80.26,80.2,80.21,67600.0,51.3462,51.3526,51.3142,51.3206,67600.0
2014-08-21 15:20:00,80.21,80.23,80.16,80.17,126400.0,51.3206,51.3334,51.2886,51.295,126400.0
2014-08-21 15:30:00,80.17,80.18,80.08,80.12,173300.0,51.295,51.3014,51.2375,51.2631,173300.0
2014-08-21 15:40:00,80.12,80.13,80.03,80.07,299400.0,51.2631,51.2695,51.2055,51.2311,299400.0
2014-08-21 15:50:00,80.08,80.12,79.99,80.0,454900.0,51.2375,51.2631,51.1799,51.1863,454900.0
2014-08-22 09:30:00,79.85,80.0,79.39,79.45,48200.0,51.0903,51.1863,50.796,50.8344,48200.0
2014-08-22 09:40:00,79.44,79.59,79.33,79.39,38900.0,50.828,50.9239,50.7576,50.796,38900.0
2014-08-22 09:50:00,79.39,79.5,79.2,79.34,25000.0,50.796,50.8664,50.6744,50.764,25000.0
2014-08-22 10:00:00,79.35,79.48,79.27,79.37,24700.0,50.7704,50.8536,50.7192,50.7832,24700.0
2014-08-22 10:10:00,79.39,79.44,79.29,79.4,26100.0,50.796,50.828,50.732,50.8024,26100.0
2014-08-22 10:20:00,79.37,79.57,79.3,79.57,17600.0,50.7832,50.9111,50.7384,50.9111,17600.0
2014-08-22 10:30:00,79.59,79.65,79.45,79.51,43600.0,50.9239,50.9623,50.8344,50.8728,43600.0
2014-08-22 10:40:00,79.53,79.94,79.48,79.74,157600.0,50.8856,51.1479,50.8536,51.0199,157600.0
2014-08-22 10:50:00,79.77,80.05,79.69,79.94,97300.0,51.0391,51.2183,50.9879,51.1479,97300.0
2014-08-22 11:00:00,79.95,80.25,79.93,80.2,133500.0,51.1543,51.3462,51.1415,51.3142,133500.0
2014-08-22 11:10:00,80.21,80.24,80.13,80.21,96300.0,51.3206,51.3398,51.2695,51.3206,96300.0
2014-08-22 11:20:00,80.22,80.23,80.06,80.17,102600.0,51.327,51.3334,51.2247,51.295,102600.0
2014-08-22 11:30:00,80.18,80.25,80.09,80.2,75800.0,51.3014,51.3462,51.2439,51.3142,75800.0
2014-08-22 11:40:00,80.21,80.21,79.86,79.9,77900.0,51.3206,51.3206,51.0967,51.1223,77900.0
2014-08-22 11:50:00,79.89,79.94,79.83,79.85,31800.0,51.1159,51.1479,51.0775,51.0903,31800.0
2014-08-22 12:00:00,79.85,79.91,79.63,79.69,49200.0,51.0903,51.1287,50.9495,50.9879,49200.0
2014-08-22 12:10:00,79.69,79.72,79.61,79.61,44900.0,50.9879,51.0071,50.9367,50.9367,44900.0
2014-08-22 12:20:00,79.62,79.65,79.53,79.57,22900.0,50.9431,50.9623,50.8856,50.9111,22900.0
2014-08-22 12:30:00,79.55,79.55,79.41,79.41,13300.0,50.8984,50.8984,50.8088,50.8088,13300.0
2014-08-22 12:40:00,79.41,79.46,79.39,79.39,10900.0,50.8088,50.8408,50.796,50.796,10900.0
2014-08-22 12:50:00,79.4,79.41,79.31,79.33,22900.0,50.8024,50.8088,50.7448,50.7576,22900.0
2014-08-22 13:00:00,79.34,79.4,79.29,79.35,29800.0,50.764,50.8024,50.732,50.7704,29800.0
2014-08-22 13:10:00,79.36,79.45,79.28,79.41,21600.0,50.7768,50.8344,50.7256,50.8088,21600.0
2014-08-22 13:20:00,79.41,79.51,79.39,79.51,15700.0,50.8088,50.8728,50.796,50.8728,15700.0
2014-08-22 13:30:00,79.52,79.54,79.4,79.42,11000.0,50.8792,50.892,50.8024,50.8152,11000.0
2014-08-22 13:40:00,79.41,79.41,79.28,79.33,12100.0,50.8088,50.8088,50.7256,50.7576,12100.0
2014-08-22 13:50:00,79.33,79.37,79.29,79.32,14500.0,50.7576,50.7832,50.732,50.7512,14500.0
2014-08-22 14:00:00,79.32,79.37,79.27,79.37,20600.0,50.7512,50.7832,50.7192,50.7832,20600.0
2014-08-22 14:10:00,79.36,79.41,79.32,79.38,18200.0,50.7768,50.8088,50.7512,50.7896,18200.0
2014-08-22 14:20:00,79.4,79.44,79.38,79.4,12100.0,50.8024,50.828,50.7896,50.8024,12100.0
2014-08-22 14:30:00,79.39,79.44,79.36,79.4,29700.0,50.796,50.828,50.7768,50.8024,29700.0
2014-08-22 14:40:00,79.4,79.44,79.38,79.44,30700.0,50.8024,50.828,50.7896,50.828,30700.0
2014-08-22 14:50:00,79.44,79.46,79.38,79.4,22100.0,50.828,50.8408,50.7896,50.8024,22100.0
2014-08-22 15:00:00,79.39,79.43,79.36,79.41,35400.0,50.796,50.8216,50.7768,50.8088,35400.0
2014-08-22 15:10:00,79.42,79.47,79.38,79.46,40400.0,50.8152,50.8472,50.7896,50.8408,40400.0
2014-08-22 15:20:00,79.46,79.47,79.4,79.47,28600.0,50.8408,50.8472,50.8024,50.8472,28600.0
2014-08-22 15:30:00,79.47,79.55,79.42,79.53,55400.0,50.8472,50.8984,50.8152,50.8856,55400.0
2014-08-22 15:40:00,79.53,79.55,79.43,79.51,82700.0,50.8856,50.8984,50.8216,50.8728,82700.0
2014-08-22 15:50:00,79.51,79.55,79.45,79.47,112900.0,50.8728,50.8984,50.8344,50.8472,112900.0
2014-08-25 09:30:00,79.7,79.85,79.47,79.57,21000.0,50.9943,51.0903,50.8472,50.9111,21000.0
2014-08-25 09:40:00,79.56,79.6,79.29,79.31,31000.0,50.9047,50.9303,50.732,50.7448,31000.0
2014-08-25 09:50:00,79.29,79.36,79.21,79.21,42100.0,50.732,50.7768,50.6808,50.6808,42100.0
2014-08-25 10:00:00,79.21,79.26,79.02,79.02,56200.0,50.6808,50.7128,50.5592,50.5592,56200.0
2014-08-25 10:10:00,79.01,79.23,78.96,79.2,48000.0,50.5528,50.6936,50.5209,50.6744,48000.0
2014-08-25 10:20:00,79.19,79.24,79.11,79.13,13500.0,50.668,50.7,50.6168,50.6296,13500.0
2014-08-25 10:30:00,79.13,79.38,79.09,79.34,57300.0,50.6296,50.7896,50.604,50.764,57300.0
2014-08-25 10:40:00,79.36,79.47,79.32,79.38,21900.0,50.7768,50.8472,50.7512,50.7896,21900.0
2014-08-25 10:50:00,79.4,79.46,79.34,79.36,18700.0,50.8024,50.8408,50.764,50.7768,18700.0
2014-08-25 11:00:00,79.37,79.66,79.31,79.65,78900.0,50.7832,50.9687,50.7448,50.9623,78900.0
2014-08-25 11:10:00,79.62,79.77,79.6,79.63,37700.0,50.9431,51.0391,50.9303,50.9495,37700.0
2014-08-25 11:20:00,79.61,79.7,79.46,79.54,23300.0,50.9367,50.9943,50.8408,50.892,23300.0
2014-08-25 11:30:00,79.48,79.5,79.38,79.42,29600.0,50.8536,50.8664,50.7896,50.8152,29600.0
2014-08-25 11:40:00,79.42,79.5,79.38,79.48,16900.0,50.8152,50.8664,50.7896,50.8536,16900.0
2014-08-25 11:50:00,79.5,79.5,79.43,79.43,7000.0,50.8664,50.8664,50.8216,50.8216,7000.0
2014-08-25 12:00:00,79.44,79.48,79.4,79.45,10200.0,50.828,50.8536,50.8024,50.8344,10200.0
2014-08-25 12:10:00,79.47,79.47,79.42,79.45,7500.0,50.8472,50.8472,50.8152,50.8344,7500.0
2014-08-25 12:20:00,79.45,79.5,79.4,79.43,11400.0,50.8344,50.8664,50.8024,50.8216,11400.0
2014-08-25 12:30:00,79.44,79.46,79.4,79.42,6600.0,50.828,50.8408,50.8024,50.8152,6600.0
2014-08-25 12:40:00,79.4,79.44,79.38,79.41,27500.0,50.8024,50.828,50.7896,50.8088,27500.0
2014-08-25 12:50:00,79.41,79.44,79.4,79.42,9500.0,50.8088,50.828,50.8024,50.8152,9500.0
2014-08-25 13:00:00,79.42,79.45,79.38,79.4,12600.0,50.8152,50.8344,50.7896,50.8024,12600.0
2014-08-25 13:10:00,79.4,79.45,79.39,79.42,11100.0,50.8024,50.8344,50.796,50.8152,11100.0
2014-08-25 13:20:00,79.42,79.55,79.42,79.55,25500.0,50.8152,50.8984,50.8152,50.8984,25500.0
2014-08-25 13:30:00,79.55,79.57,79.51,79.55,10100.0,50.8984,50.9111,50.8728,50.8984,10100.0
2014-08-25 13:40:00,79.54,79.55,79.5,79.52,11700.0,50.892,50.8984,50.8664,50.8792,11700.0
2014-08-25 13:50:00,79.53,79.54,79.49,79.5,25400.0,50.8856,50.892,50.86,50.8664,25400.0
2014-08-25 14:00:00,79.51,79.51,79.42,79.49,34200.0,50.8728,50.8728,50.8152,50.86,34200.0
2014-08-25 14:10:00,79.5,79.5,79.44,79.44,18400.0,50.8664,50.8664,50.828,50.828,18400.0
2014-08-25 14:20:00,79.45,79.45,79.39,79.42,27900.0,50.8344,50.8344,50.796,50.8152,27900.0
2014-08-25 14:30:00,79.42,79.44,79.39,79.41,15200.0,50.8152,50.828,50.796,50.8088,15200.0
2014-08-25 14:40:00,79.42,79.43,79.39,79.41,15400.0,50.8152,50.8216,50.796,50.8088,15400.0
2014-08-25 14:50:00,79.42,79.43,79.4,79.41,12300.0,50.8152,50.8216,50.8024,50.8088,12300.0
2014-08-25 15:00:00,79.4,79.46,79.4,79.45,22200.0,50.8024,50.8408,50.8024,50.8344,22200.0
2014-08-25 15:10:00,79.46,79.49,79.45,79.49,14300.0,50.8408,50.86,50.8344,50.86,14300.0
2014-08-25 15:20:00,79.48,79.52,79.48,79.49,34400.0,50.8536,50.8792,50.8536,50.86,34400.0
2014-08-25 15:30:00,79.49,79.56,79.48,79.55,34500.0,50.86,50.9047,50.8536,50.8984,34500.0
2014-08-25 15:40:00,79.56,79.57,79.5,79.52,50900.0,50.9047,50.9111,50.8664,50.8792,50900.0
2014-08-25 15:50:00,79.5,79.57,79.46,79.56,132000.0,50.8664,50.9111,50.8408,50.9047,132000.0
2014-08-26 09:30:00,79.67,79.89,79.57,79.85,26300.0,50.9751,51.1159,50.9111,51.0903,26300.0
2014-08-26 09:40:00,79.77,79.84,79.55,79.82,115000.0,51.0391,51.0839,50.8984,51.0711,115000.0
2014-08-26 09:50:00,79.82,79.85,79.63,79.63,11600.0,51.0711,51.0903,50.9495,50.9495,11600.0
2014-08-26 10:00:00,79.63,79.68,79.55,79.59,26000.0,50.9495,50.9815,50.8984,50.9239,26000.0
2014-08-26 10:10:00,79.63,79.66,79.57,79.62,9700.0,50.9495,50.9687,50.9111,50.9431,9700.0
2014-08-26 10:20:00,79.6,79.68,79.49,79.68,49900.0,50.9303,50.9815,50.86,50.9815,49900.0
2014-08-26 10:30:00,79.69,79.83,79.63,79.68,97600.0,50.9879,51.0775,50.9495,50.9815,97600.0
2014-08-26 10:40:00,79.65,79.69,79.53,79.56,63000.0,50.9623,50.9879,50.8856,50.9047,63000.0
2014-08-26 10:50:00,79.56,79.7,79.52,79.66,95400.0,50.9047,50.9943,50.8792,50.9687,95400.0
2014-08-26 11:00:00,79.67,79.78,79.67,79.76,15600.0,50.9751,51.0455,50.9751,51.0327,15600.0
2014-08-26 11:10:00,79.78,79.78,79.54,79.54,89100.0,51.0455,51.0455,50.892,50.892,89100.0
2014-08-26 11:20:00,79.57,79.61,79.54,79.61,10200.0,50.9111,50.9367,50.892,50.9367,10200.0
2014-08-26 11:30:00,79.61,79.66,79.61,79.64,8300.0,50.9367,50.9687,50.9367,50.9559,8300.0
2014-08-26 11:40:00,79.65,79.67,79.49,79.49,13500.0,50.9623,50.9751,50.86,50.86,13500.0
2014-08-26 11:50:00,79.49,79.49,79.32,79.32,18900.0,50.86,50.86,50.7512,50.7512,18900.0
2014-08-26 12:00:00,79.35,79.35,79.3,79.32,29600.0,50.7704,50.7704,50.7384,50.7512,29600.0
2014-08-26 12:10:00,79.33,79.46,79.32,79.39,14400.0,50.7576,50.8408,50.7512,50.796,14400.0
2014-08-26 12:20:00,79.4,79.49,79.39,79.46,30000.0,50.8024,50.86,50.796,50.8408,30000.0
2014-08-26 12:30:00,79.46,79.5,79.39,79.45,29800.0,50.8408,50.8664,50.796,50.8344,29800.0
2014-08-26 12:40:00,79.45,79.5,79.36,79.39,22500.0,50.8344,50.8664,50.7768,50.796,22500.0
2014-08-26 12:50:00,79.38,79.46,79.38,79.41,10800.0,50.7896,50.8408,50.7896,50.8088,10800.0
2014-08-26 13:00:00,79.42,79.43,79.33,79.33,9600.0,50.8152,50.8216,50.7576,50.7576,9600.0
2014-08-26 13:10:00,79.32,79.43,79.27,79.39,71000.0,50.7512,50.8216,50.7192,50.796,71000.0
2014-08-26 13:20:00,79.39,79.5,79.37,79.48,17800.0,50.796,50.8664,50.7832,50.8536,17800.0
2014-08-26 13:30:00,79.49,79.56,79.48,79.56,35700.0,50.86,50.9047,50.8536,50.9047,35700.0
2014-08-26 13:40:00,79.56,79.59,79.55,79.55,7700.0,50.9047,50.9239,50.8984,50.8984,7700.0
2014-08-26 13:50:00,79.54,79.54,79.4,79.41,19500.0,50.892,50.892,50.8024,50.8088,19500.0
2014-08-26 14:00:00,79.41,79.47,79.4,79.46,8900.0,50.8088,50.8472,50.8024,50.8408,8900.0
2014-08-26 14:10:00,79.47,79.59,79.47,79.57,13400.0,50.8472,50.9239,50.8472,50.9111,13400.0
2014-08-26 14:20:00,79.57,79.62,79.56,79.6,11000.0,50.9111,50.9431,50.9047,50.9303,11000.0
2014-08-26 14:30:00,79.61,79.61,79.55,79.59,25200.0,50.9367,50.9367,50.8984,50.9239,25200.0
2014-08-26 14:40:00,79.6,79.62,79.59,79.6,24400.0,50.9303,50.9431,50.9239,50.9303,24400.0
2014-08-26 14:50:00,79.62,79.64,79.61,79.62,12500.0,50.9431,50.9559,50.9367,50.9431,12500.0
2014-08-26 15:00:00,79.62,79.64,79.59,79.64,14900.0,50.9431,50.9559,50.9239,50.9559,14900.0
2014-08-26 15:10:00,79.64,79.66,79.63,79.65,16000.0,50.9559,50.9687,50.9495,50.9623,16000.0
2014-08-26 15:20:00,79.66,79.66,79.57,79.59,28000.0,50.9687,50.9687,50.9111,50.9239,28000.0
2014-08-26 15:30:00,79.59,79.59,79.51,79.51,27700.0,50.9239,50.9239,50.8728,50.8728,27700.0
2014-08-26 15:40:00,79.51,79.52,79.49,79.52,40300.0,50.8728,50.8792,50.86,50.8792,40300.0
2014-08-26 15:50:00,79.52,79.59,79.51,79.57,62400.0,50.8792,50.9239,50.8728,50.9111,62400.0
2014-08-27 09:30:00,79.69,80.18,79.67,79.95,43500.0,50.9879,51.3014,50.9751,51.1543,43500.0
2014-08-27 09:40:00,79.93,80.07,79.81,80.07,37000.0,51.1415,51.2311,51.0647,51.2311,37000.0
2014-08-27 09:50:00,80.03,80.08,79.88,79.9,39200.0,51.2055,51.2375,51.1095,51.1223,39200.0
2014-08-27 10:00:00,79.92,79.92,79.73,79.77,33900.0,51.1351,51.1351,51.0135,51.0391,33900.0
2014-08-27 10:10:00,79.75,79.99,79.73,79.99,65300.0,51.0263,51.1799,51.0135,51.1799,65300.0
2014-08-27 10:20:00,79.97,79.98,79.84,79.86,70200.0,51.1671,51.1735,51.0839,51.0967,70200.0
2014-08-27 10:30:00,79.87,79.87,79.67,79.67,16400.0,51.1031,51.1031,50.9751,50.9751,16400.0
2014-08-27 10:40:00,79.66,79.94,79.66,79.83,41500.0,50.9687,51.1479,50.9687,51.0775,41500.0
2014-08-27 10:50:00,79.84,79.89,79.73,79.79,52800.0,51.0839,51.1159,51.0135,51.0519,52800.0
2014-08-27 11:00:00,79.79,79.87,79.71,79.73,39100.0,51.0519,51.1031,51.0007,51.0135,39100.0
2014-08-27 11:10:00,79.72,79.77,79.64,79.67,18600.0,51.0071,51.0391,50.9559,50.9751,18600.0
2014-08-27 11:20:00,79.66,79.72,79.56,79.72,36300.0,50.9687,51.0071,50.9047,51.0071,36300.0
2014-08-27 11:30:00,79.7,79.8,79.6,79.67,36300.0,50.9943,51.0583,50.9303,50.9751,36300.0
2014-08-27 11:40:00,79.67,79.77,79.66,79.68,11500.0,50.9751,51.0391,50.9687,50.9815,11500.0
2014-08-27 11:50:00,79.7,79.7,79.6,79.64,10100.0,50.9943,50.9943,50.9303,50.9559,10100.0
2014-08-27 12:00:00,79.64,79.69,79.56,79.56,21300.0,50.9559,50.9879,50.9047,50.9047,21300.0
2014-08-27 12:10:00,79.56,79.62,79.56,79.6,9000.0,50.9047,50.9431,50.9047,50.9303,9000.0
2014-08-27 12:20:00,79.6,79.65,79.6,79.65,8000.0,50.9303,50.9623,50.9303,50.9623,8000.0
2014-08-27 12:30:00,79.65,79.7,79.65,79.7,6700.0,50.9623,50.9943,50.9623,50.9943,6700.0
2014-08-27 12:40:00,79.7,79.71,79.64,79.65,7000.0,50.9943,51.0007,50.9559,50.9623,7000.0
2014-08-27 12:50:00,79.65,79.7,79.64,79.68,9000.0,50.9623,50.9943,50.9559,50.9815,9000.0
2014-08-27 13:00:00,79.67,79.68,79.62,79.68,7500.0,50.9751,50.9815,50.9431,50.9815,7500.0
2014-08-27 13:10:00,79.65,79.67,79.64,79.64,4900.0,50.9623,50.9751,50.9559,50.9559,4900.0
2014-08-27 13:20:00,79.64,79.71,79.63,79.7,31000.0,50.9559,51.0007,50.9495,50.9943,31000.0
2014-08-27 13:30:00,79.7,79.79,79.65,79.79,45500.0,50.9943,51.0519,50.9623,51.0519,45500.0
2014-08-27 13:40:00,79.78,79.78,79.71,79.76,13000.0,51.0455,51.0455,51.0007,51.0327,13000.0
2014-08-27 13:50:00,79.76,79.76,79.66,79.69,21700.0,51.0327,51.0327,50.9687,50.9879,21700.0
2014-08-27 14:00:00,79.67,79.69,79.62,79.67,13800.0,50.9751,50.9879,50.9431,50.9751,13800.0
2014-08-27 14:10:00,79.66,79.78,79.66,79.7,22800.0,50.9687,51.0455,50.9687,50.9943,22800.0
2014-08-27 14:20:00,79.69,79.7,79.65,79.65,5100.0,50.9879,50.9943,50.9623,50.9623,5100.0
2014-08-27 14:30:00,79.66,79.66,79.64,79.64,6900.0,50.9687,50.9687,50.9559,50.9559,6900.0
2014-08-27 14:40:00,79.66,79.77,79.66,79.68,21700.0,50.9687,51.0391,50.9687,50.9815,21700.0
2014-08-27 14:50:00,79.65,79.67,79.56,79.56,7300.0,50.9623,50.9751,50.9047,50.9047,7300.0
2014-08-27 15:00:00,79.56,79.75,79.55,79.69,46800.0,50.9047,51.0263,50.8984,50.9879,46800.0
2014-08-27 15:10:00,79.68,79.79,79.67,79.76,44700.0,50.9815,51.0519,50.9751,51.0327,44700.0
2014-08-27 15:20:00,79.76,79.84,79.74,79.77,42200.0,51.0327,51.0839,51.0199,51.0391,42200.0
2014-08-27 15:30:00,79.75,79.81,79.72,79.79,46500.0,51.0263,51.0647,51.0071,51.0519,46500.0
2014-08-27 15:40:00,79.78,79.82,79.73,79.78,54600.0,51.0455,51.0711,51.0135,51.0455,54600.0
2014-08-27 15:50:00,79.78,79.81,79.68,79.7,156100.0,51.0455,51.0647,50.9815,50.9943,156100.0
2014-08-28 09:30:00,79.62,79.71,79.32,79.57,73600.0,50.9431,51.0007,50.7512,50.9111,73600.0
2014-08-28 09:40:00,79.53,79.64,79.42,79.6,18000.0,50.8856,50.9559,50.8152,50.9303,18000.0
2014-08-28 09:50:00,79.53,79.93,79.53,79.8,25700.0,50.8856,51.1415,50.8856,51.0583,25700.0
2014-08-28 10:00:00,79.81,79.86,79.65,79.67,62500.0,51.0647,51.0967,50.9623,50.9751,62500.0
2014-08-28 10:10:00,79.65,79.65,79.43,79.43,3900.0,50.9623,50.9623,50.8216,50.8216,3900.0
2014-08-28 10:20:00,79.47,79.49,79.34,79.34,11100.0,50.8472,50.86,50.764,50.764,11100.0
2014-08-28 10:30:00,79.33,79.41,79.28,79.34,5900.0,50.7576,50.8088,50.7256,50.764,5900.0
2014-08-28 10:40:00,79.34,79.37,79.25,79.31,15100.0,50.764,50.7832,50.7064,50.7448,15100.0
2014-08-28 10:50:00,79.3,79.34,79.29,79.3,6500.0,50.7384,50.764,50.732,50.7384,6500.0
2014-08-28 11:00:00,79.35,79.5,79.34,79.45,21900.0,50.7704,50.8664,50.764,50.8344,21900.0
2014-08-28 11:10:00,79.46,79.53,79.43,79.51,11400.0,50.8408,50.8856,50.8216,50.8728,11400.0
2014-08-28 11:20:00,79.51,79.56,79.5,79.55,21400.0,50.8728,50.9047,50.8664,50.8984,21400.0
2014-08-28 11:30:00,79.56,79.62,79.55,79.56,12100.0,50.9047,50.9431,50.8984,50.9047,12100.0
2014-08-28 11:40:00,79.55,79.56,79.49,79.52,16100.0,50.8984,50.9047,50.86,50.8792,16100.0
2014-08-28 11:50:00,79.5,79.56,79.48,79.53,13600.0,50.8664,50.9047,50.8536,50.8856,13600.0
2014-08-28 12:00:00,79.55,79.55,79.5,79.5,3400.0,50.8984,50.8984,50.8664,50.8664,3400.0
2014-08-28 12:10:00,79.5,79.54,79.44,79.45,14300.0,50.8664,50.892,50.828,50.8344,14300.0
2014-08-28 12:20:00,79.46,79.56,79.45,79.53,11500.0,50.8408,50.9047,50.8344,50.8856,11500.0
2014-08-28 12:30:00,79.52,79.54,79.48,79.5,10800.0,50.8792,50.892,50.8536,50.8664,10800.0
2014-08-28 12:40:00,79.54,79.64,79.54,79.64,3800.0,50.892,50.9559,50.892,50.9559,3800.0
2014-08-28 12:50:00,79.62,79.68,79.58,79.59,4700.0,50.9431,50.9815,50.9175,50.9239,4700.0
2014-08-28 13:00:00,79.58,79.63,79.56,79.58,6200.0,50.9175,50.9495,50.9047,50.9175,6200.0
2014-08-28 13:10:00,79.57,79.59,79.56,79.58,8600.0,50.9111,50.9239,50.9047,50.9175,8600.0
2014-08-28 13:20:00,79.58,79.7,79.56,79.67,19800.0,50.9175,50.9943,50.9047,50.9751,19800.0
2014-08-28 13:30:00,79.66,79.72,79.66,79.72,6600.0,50.9687,51.0071,50.9687,51.0071,6600.0
2014-08-28 13:40:00,79.72,79.76,79.69,79.74,8300.0,51.0071,51.0327,50.9879,51.0199,8300.0
2014-08-28 13:50:00,79.75,79.8,79.74,79.78,6500.0,51.0263,51.0583,51.0199,51.0455,6500.0
2014-08-28 14:00:00,79.8,79.81,79.71,79.71,6700.0,51.0583,51.0647,51.0007,51.0007,6700.0
2014-08-28 14:10:00,79.72,79.78,79.72,79.78,19800.0,51.0071,51.0455,51.0071,51.0455,19800.0
2014-08-28 14:20:00,79.79,79.79,79.75,79.79,6100.0,51.0519,51.0519,51.0263,51.0519,6100.0
2014-08-28 14:30:00,79.78,79.79,79.75,79.76,6900.0,51.0455,51.0519,51.0263,51.0327,6900.0
2014-08-28 14:40:00,79.77,79.81,79.74,79.81,12400.0,51.0391,51.0647,51.0199,51.0647,12400.0
2014-08-28 14:50:00,79.81,79.81,79.75,79.77,8500.0,51.0647,51.0647,51.0263,51.0391,8500.0
2014-08-28 15:00:00,79.78,79.79,79.77,79.78,13500.0,51.0455,51.0519,51.0391,51.0455,13500.0
2014-08-28 15:10:00,79.78,79.82,79.77,79.8,23500.0,51.0455,51.0711,51.0391,51.0583,23500.0
2014-08-28 15:20:00,79.81,79.83,79.79,79.8,34300.0,51.0647,51.0775,51.0519,51.0583,34300.0
2014-08-28 15:30:00,79.8,79.88,79.79,79.84,21600.0,51.0583,51.1095,51.0519,51.0839,21600.0
2014-08-28 15:40:00,79.83,79.85,79.78,79.8,47900.0,51.0775,51.0903,51.0455,51.0583,47900.0
2014-08-28 15:50:00,79.8,79.8,79.74,79.77,81700.0,51.0583,51.0583,51.0199,51.0391,81700.0
2014-08-29 09:30:00,79.95,79.95,79.63,79.65,16800.0,51.1543,51.1543,50.9495,50.9623,16800.0
2014-08-29 09:40:00,79.66,79.91,79.54,79.61,13200.0,50.9687,51.1287,50.892,50.9367,13200.0
2014-08-29 09:50:00,79.61,79.66,79.49,79.65,12000.0,50.9367,50.9687,50.86,50.9623,12000.0
2014-08-29 10:00:00,79.68,79.68,79.5,79.56,28200.0,50.9815,50.9815,50.8664,50.9047,28200.0
2014-08-29 10:10:00,79.61,79.81,79.57,79.62,25700.0,50.9367,51.0647,50.9111,50.9431,25700.0
2014-08-29 10:20:00,79.62,79.62,79.44,79.52,39900.0,50.9431,50.9431,50.828,50.8792,39900.0
2014-08-29 10:30:00,79.49,79.62,79.44,79.5,10600.0,50.86,50.9431,50.828,50.8664,10600.0
2014-08-29 10:40:00,79.49,79.62,79.49,79.56,8700.0,50.86,50.9431,50.86,50.9047,8700.0
2014-08-29 10:50:00,79.56,79.67,79.55,79.64,32000.0,50.9047,50.9751,50.8984,50.9559,32000.0
2014-08-29 11:00:00,79.64,79.78,79.62,79.62,15600.0,50.9559,51.0455,50.9431,50.9431,15600.0
2014-08-29 11:10:00,79.63,79.7,79.62,79.64,19400.0,50.9495,50.9943,50.9431,50.9559,19400.0
2014-08-29 11:20:00,79.65,79.66,79.63,79.63,10700.0,50.9623,50.9687,50.9495,50.9495,10700.0
2014-08-29 11:30:00,79.62,79.66,79.62,79.63,12700.0,50.9431,50.9687,50.9431,50.9495,12700.0
2014-08-29 11:40:00,79.63,79.66,79.63,79.65,12700.0,50.9495,50.9687,50.9495,50.9623,12700.0
2014-08-29 11:50:00,79.65,79.65,79.63,79.64,5500.0,50.9623,50.9623,50.9495,50.9559,5500.0
2014-08-29 12:00:00,79.65,79.66,79.6,79.65,11200.0,50.9623,50.9687,50.9303,50.9623,11200.0
2014-08-29 12:10:00,79.63,79.64,79.62,79.64,5000.0,50.9495,50.9559,50.9431,50.9559,5000.0
2014-08-29 12:20:00,79.65,79.66,79.58,79.58,10400.0,50.9623,50.9687,50.9175,50.9175,10400.0
2014-08-29 12:30:00,79.57,79.65,79.57,79.65,11000.0,50.9111,50.9623,50.9111,50.9623,11000.0
2014-08-29 12:40:00,79.64,79.65,79.61,79.65,3500.0,50.9559,50.9623,50.9367,50.9623,3500.0
2014-08-29 12:50:00,79.65,79.66,79.62,79.64,10400.0,50.9623,50.9687,50.9431,50.9559,10400.0
2014-08-29 13:00:00,79.64,79.65,79.63,79.64,5200.0,50.9559,50.9623,50.9495,50.9559,5200.0
2014-08-29 13:10:00,79.64,79.65,79.6,79.62,13000.0,50.9559,50.9623,50.9303,50.9431,13000.0
2014-08-29 13:20:00,79.61,79.64,79.6,79.62,4400.0,50.9367,50.9559,50.9303,50.9431,4400.0
2014-08-29 13:30:00,79.62,79.62,79.59,79.59,3000.0,50.9431,50.9431,50.9239,50.9239,3000.0
2014-08-29 13:40:00,79.6,79.6,79.57,79.57,2900.0,50.9303,50.9303,50.9111,50.9111,2900.0
2014-08-29 13:50:00,79.58,79.6,79.56,79.6,3200.0,50.9175,50.9303,50.9047,50.9303,3200.0
2014-08-29 14:00:00,79.62,79.64,79.55,79.56,10500.0,50.9431,50.9559,50.8984,50.9047,10500.0
2014-08-29 14:10:00,79.55,79.55,79.47,79.47,10500.0,50.8984,50.8984,50.8472,50.8472,10500.0
2014-08-29 14:20:00,79.46,79.52,79.46,79.51,8400.0,50.8408,50.8792,50.8408,50.8728,8400.0
2014-08-29 14:30:00,79.48,79.56,79.48,79.51,8300.0,50.8536,50.9047,50.8536,50.8728,8300.0
2014-08-29 14:40:00,79.5,79.53,79.49,79.5,11400.0,50.8664,50.8856,50.86,50.8664,11400.0
2014-08-29 14:50:00,79.5,79.5,79.45,79.45,8800.0,50.8664,50.8664,50.8344,50.8344,8800.0
2014-08-29 15:00:00,79.46,79.52,79.45,79.46,11600.0,50.8408,50.8792,50.8344,50.8408,11600.0
2014-08-29 15:10:00,79.46,79.54,79.42,79.52,10700.0,50.8408,50.892,50.8152,50.8792,10700.0
2014-08-29 15:20:00,79.51,79.58,79.44,79.47,38900.0,50.8728,50.9175,50.828,50.8472,38900.0
2014-08-29 15:30:00,79.47,79.49,79.44,79.49,15500.0,50.8472,50.86,50.828,50.86,15500.0
2014-08-29 15:40:00,79.48,79.53,79.46,79.52,54400.0,50.8536,50.8856,50.8408,50.8792,54400.0
2014-08-29 15:50:00,79.52,79.55,79.5,79.51,98400.0,50.8792,50.8984,50.8664,50.8728,98400.0
2014-09-02 09:30:00,79.77,79.77,79.45,79.58,36400.0,51.0391,51.0391,50.8344,50.9175,36400.0
2014-09-02 09:40:00,79.58,79.8,79.58,79.63,41600.0,50.9175,51.0583,50.9175,50.9495,41600.0
2014-09-02 09:50:00,79.62,79.67,79.54,79.67,15100.0,50.9431,50.9751,50.892,50.9751,15100.0
2014-09-02 10:00:00,79.69,79.72,79.53,79.53,72000.0,50.9879,51.0071,50.8856,50.8856,72000.0
2014-09-02 10:10:00,79.56,79.71,79.44,79.44,13400.0,50.9047,51.0007,50.828,50.828,13400.0
2014-09-02 10:20:00,79.44,79.75,79.44,79.72,81400.0,50.828,51.0263,50.828,51.0071,81400.0
2014-09-02 10:30:00,79.66,79.69,79.44,79.68,40900.0,50.9687,50.9879,50.828,50.9815,40900.0
2014-09-02 10:40:00,79.68,79.71,79.6,79.63,10300.0,50.9815,51.0007,50.9303,50.9495,10300.0
2014-09-02 10:50:00,79.63,79.65,79.55,79.63,39600.0,50.9495,50.9623,50.8984,50.9495,39600.0
2014-09-02 11:00:00,79.64,79.64,79.58,79.61,10200.0,50.9559,50.9559,50.9175,50.9367,10200.0
2014-09-02 11:10:00,79.66,79.67,79.46,79.49,15100.0,50.9687,50.9751,50.8408,50.86,15100.0
2014-09-02 11:20:00,79.53,79.55,79.39,79.42,9600.0,50.8856,50.8984,50.796,50.8152,9600.0
2014-09-02 11:30:00,79.44,79.49,79.41,79.49,5300.0,50.828,50.86,50.8088,50.86,5300.0
2014-09-02 11:40:00,79.48,79.5,79.44,79.47,15800.0,50.8536,50.8664,50.828,50.8472,15800.0
2014-09-02 11:50:00,79.48,79.49,79.33,79.4,10400.0,50.8536,50.86,50.7576,50.8024,10400.0
2014-09-02 12:00:00,79.41,79.46,79.36,79.38,6900.0,50.8088,50.8408,50.7768,50.7896,6900.0
2014-09-02 12:10:00,79.36,79.39,79.3,79.33,8400.0,50.7768,50.796,50.7384,50.7576,8400.0
2014-09-02 12:20:00,79.38,79.38,79.3,79.32,7100.0,50.7896,50.7896,50.7384,50.7512,7100.0
2014-09-02 12:30:00,79.32,79.32,79.22,79.23,4700.0,50.7512,50.7512,50.6872,50.6936,4700.0
2014-09-02 12:40:00,79.24,79.34,79.24,79.29,13400.0,50.7,50.764,50.7,50.732,13400.0
2014-09-02 12:50:00,79.32,79.36,79.31,79.36,6700.0,50.7512,50.7768,50.7448,50.7768,6700.0
2014-09-02 13:00:00,79.35,79.36,79.29,79.36,8700.0,50.7704,50.7768,50.732,50.7768,8700.0
2014-09-02 13:10:00,79.36,79.38,79.29,79.35,28400.0,50.7768,50.7896,50.732,50.7704,28400.0
2014-09-02 13:20:00,79.37,79.44,79.31,79.35,52300.0,50.7832,50.828,50.7448,50.7704,52300.0
2014-09-02 13:30:00,79.37,79.44,79.35,79.44,7000.0,50.7832,50.828,50.7704,50.828,7000.0
2014-09-02 13:40:00,79.49,79.49,79.37,79.37,7800.0,50.86,50.86,50.7832,50.7832,7800.0
2014-09-02 13:50:00,79.38,79.47,79.32,79.46,8200.0,50.7896,50.8472,50.7512,50.8408,8200.0
2014-09-02 14:00:00,79.49,79.61,79.47,79.59,30100.0,50.86,50.9367,50.8472,50.9239,30100.0
2014-09-02 14:10:00,79.59,79.61,79.56,79.58,6900.0,50.9239,50.9367,50.9047,50.9175,6900.0
2014-09-02 14:20:00,79.58,79.66,79.58,79.65,6600.0,50.9175,50.9687,50.9175,50.9623,6600.0
2014-09-02 14:30:00,79.66,79.66,79.53,79.61,8100.0,50.9687,50.9687,50.8856,50.9367,8100.0
2014-09-02 14:40:00,79.61,79.62,79.57,79.59,8600.0,50.9367,50.9431,50.9111,50.9239,8600.0
2014-09-02 14:50:00,79.6,79.71,79.6,79.68,20900.0,50.9303,51.0007,50.9303,50.9815,20900.0
2014-09-02 15:00:00,79.67,79.68,79.64,79.67,12800.0,50.9751,50.9815,50.9559,50.9751,12800.0
2014-09-02 15:10:00,79.68,79.68,79.57,79.6,26500.0,50.9815,50.9815,50.9111,50.9303,26500.0
2014-09-02 15:20:00,79.59,79.64,79.55,79.58,16700.0,50.9239,50.9559,50.8984,50.9175,16700.0
2014-09-02 15:30:00,79.59,79.6,79.48,79.52,28900.0,50.9239,50.9303,50.8536,50.8792,28900.0
2014-09-02 15:40:00,79.52,79.54,79.46,79.47,59500.0,50.8792,50.892,50.8408,50.8472,59500.0
2014-09-02 15:50:00,79.47,79.57,79.47,79.54,104300.0,50.8472,50.9111,50.8472,50.892,104300.0
2014-09-03 09:30:00,79.59,80.2,79.52,80.03,43800.0,50.9239,51.3142,50.8792,51.2055,43800.0
2014-09-03 09:40:00,80.04,80.29,80.03,80.15,17000.0,51.2119,51.3718,51.2055,51.2822,17000.0
2014-09-03 09:50:00,80.17,80.24,80.06,80.06,24300.0,51.295,51.3398,51.2247,51.2247,24300.0
2014-09-03 10:00:00,80.18,80.18,79.99,80.03,71400.0,51.3014,51.3014,51.1799,51.2055,71400.0
2014-09-03 10:10:00,80.02,80.08,79.99,80.0,57600.0,51.1991,51.2375,51.1799,51.1863,57600.0
2014-09-03 10:20:00,80.01,80.07,79.93,80.07,12000.0,51.1927,51.2311,51.1415,51.2311,12000.0
2014-09-03 10:30:00,80.06,80.07,79.98,80.0,54300.0,51.2247,51.2311,51.1735,51.1863,54300.0
2014-09-03 10:40:00,80.01,80.04,79.98,80.0,24500.0,51.1927,51.2119,51.1735,51.1863,24500.0
2014-09-03 10:50:00,80.0,80.05,79.96,80.02,42200.0,51.1863,51.2183,51.1607,51.1991,42200.0
2014-09-03 11:00:00,80.03,80.03,79.96,80.02,23000.0,51.2055,51.2055,51.1607,51.1991,23000.0
2014-09-03 11:10:00,80.02,80.02,79.96,80.0,18100.0,51.1991,51.1991,51.1607,51.1863,18100.0
2014-09-03 11:20:00,80.0,80.02,79.94,79.96,21400.0,51.1863,51.1991,51.1479,51.1607,21400.0
2014-09-03 11:30:00,79.96,79.97,79.91,79.94,6800.0,51.1607,51.1671,51.1287,51.1479,6800.0
2014-09-03 11:40:00,79.93,79.93,79.83,79.85,9700.0,51.1415,51.1415,51.0775,51.0903,9700.0
2014-09-03 11:50:00,79.83,79.91,79.76,79.76,7800.0,51.0775,51.1287,51.0327,51.0327,7800.0
2014-09-03 12:00:00,79.79,79.81,79.75,79.78,6400.0,51.0519,51.0647,51.0263,51.0455,6400.0
2014-09-03 12:10:00,79.79,79.96,79.79,79.92,15500.0,51.0519,51.1607,51.0519,51.1351,15500.0
2014-09-03 12:20:00,79.92,79.94,79.84,79.92,14400.0,51.1351,51.1479,51.0839,51.1351,14400.0
2014-09-03 12:30:00,79.92,79.95,79.9,79.9,9300.0,51.1351,51.1543,51.1223,51.1223,9300.0
2014-09-03 12:40:00,79.89,79.92,79.87,79.87,6600.0,51.1159,51.1351,51.1031,51.1031,6600.0
2014-09-03 12:50:00,79.86,79.96,79.86,79.94,5900.0,51.0967,51.1607,51.0967,51.1479,5900.0
2014-09-03 13:00:00,79.95,80.03,79.93,80.0,7900.0,51.1543,51.2055,51.1415,51.1863,7900.0
2014-09-03 13:10:00,80.03,80.04,80.0,80.0,8300.0,51.2055,51.2119,51.1863,51.1863,8300.0
2014-09-03 13:20:00,80.01,80.01,79.96,79.97,16600.0,51.1927,51.1927,51.1607,51.1671,16600.0
2014-09-03 13:30:00,79.98,80.01,79.97,80.01,14700.0,51.1735,51.1927,51.1671,51.1927,14700.0
2014-09-03 13:40:00,80.0,80.0,79.92,79.94,13900.0,51.1863,51.1863,51.1351,51.1479,13900.0
2014-09-03 13:50:00,79.94,79.94,79.91,79.91,14300.0,51.1479,51.1479,51.1287,51.1287,14300.0
2014-09-03 14:00:00,79.92,79.92,79.9,79.9,6100.0,51.1351,51.1351,51.1223,51.1223,6100.0
2014-09-03 14:10:00,79.91,79.92,79.84,79.84,15100.0,51.1287,51.1351,51.0839,51.0839,15100.0
2014-09-03 14:20:00,79.84,79.89,79.79,79.84,6400.0,51.0839,51.1159,51.0519,51.0839,6400.0
2014-09-03 14:30:00,79.85,79.88,79.85,79.88,38800.0,51.0903,51.1095,51.0903,51.1095,38800.0
2014-09-03 14:40:00,79.87,79.87,79.77,79.77,8700.0,51.1031,51.1031,51.0391,51.0391,8700.0
2014-09-03 14:50:00,79.77,79.83,79.76,79.8,11600.0,51.0391,51.0775,51.0327,51.0583,11600.0
2014-09-03 15:00:00,79.79,79.83,79.75,79.81,9500.0,51.0519,51.0775,51.0263,51.0647,9500.0
2014-09-03 15:10:00,79.83,79.89,79.83,79.89,4900.0,51.0775,51.1159,51.0775,51.1159,4900.0
2014-09-03 15:20:00,79.89,79.98,79.87,79.95,20800.0,51.1159,51.1735,51.1031,51.1543,20800.0
2014-09-03 15:30:00,79.94,80.02,79.9,79.98,36800.0,51.1479,51.1991,51.1223,51.1735,36800.0
2014-09-03 15:40:00,79.98,80.02,79.92,79.98,46100.0,51.1735,51.1991,51.1351,51.1735,46100.0
2014-09-03 15:50:00,79.98,80.06,79.91,79.99,113600.0,51.1735,51.2247,51.1287,51.1799,113600.0
2014-09-04 09:30:00,79.94,80.03,79.8,79.83,20500.0,51.1479,51.2055,51.0583,51.0775,20500.0
2014-09-04 09:40:00,79.87,80.02,79.8,79.89,13500.0,51.1031,51.1991,51.0583,51.1159,13500.0
2014-09-04 09:50:00,79.92,80.03,79.86,79.91,27700.0,51.1351,51.2055,51.0967,51.1287,27700.0
2014-09-04 10:00:00,79.92,79.98,79.85,79.94,14900.0,51.1351,51.1735,51.0903,51.1479,14900.0
2014-09-04 10:10:00,79.95,80.04,79.91,80.0,10400.0,51.1543,51.2119,51.1287,51.1863,10400.0
2014-09-04 10:20:00,79.98,80.22,79.98,80.21,12100.0,51.1735,51.327,51.1735,51.3206,12100.0
2014-09-04 10:30:00,80.2,80.36,80.19,80.36,19500.0,51.3142,51.4166,51.3078,51.4166,19500.0
2014-09-04 10:40:00,80.36,80.5,80.29,80.45,29600.0,51.4166,51.5062,51.3718,51.4742,29600.0
2014-09-04 10:50:00,80.44,80.59,80.43,80.54,34700.0,51.4678,51.5638,51.4614,51.5318,34700.0
2014-09-04 11:00:00,80.53,80.62,80.5,80.6,103400.0,51.5254,51.583,51.5062,51.5702,103400.0
2014-09-04 11:10:00,80.59,80.62,80.53,80.54,68700.0,51.5638,51.583,51.5254,51.5318,68700.0
2014-09-04 11:20:00,80.52,80.59,80.49,80.53,14300.0,51.519,51.5638,51.4998,51.5254,14300.0
2014-09-04 11:30:00,80.52,80.53,80.47,80.5,14700.0,51.519,51.5254,51.487,51.5062,14700.0
2014-09-04 11:40:00,80.51,80.58,80.49,80.58,19300.0,51.5126,51.5574,51.4998,51.5574,19300.0
2014-09-04 11:50:00,80.58,80.61,80.52,80.52,17900.0,51.5574,51.5766,51.519,51.519,17900.0
2014-09-04 12:00:00,80.51,80.57,80.5,80.52,10600.0,51.5126,51.551,51.5062,51.519,10600.0
2014-09-04 12:10:00,80.51,80.52,80.49,80.5,5800.0,51.5126,51.519,51.4998,51.5062,5800.0
2014-09-04 12:20:00,80.5,80.54,80.49,80.49,17600.0,51.5062,51.5318,51.4998,51.4998,17600.0
2014-09-04 12:30:00,80.49,80.52,80.47,80.52,6700.0,51.4998,51.519,51.487,51.519,6700.0
2014-09-04 12:40:00,80.5,80.57,80.5,80.52,13200.0,51.5062,51.551,51.5062,51.519,13200.0
2014-09-04 12:50:00,80.51,80.53,80.48,80.48,11100.0,51.5126,51.5254,51.4934,51.4934,11100.0
2014-09-04 13:00:00,80.49,80.53,80.47,80.48,7800.0,51.4998,51.5254,51.487,51.4934,7800.0
2014-09-04 13:10:00,80.48,80.5,80.47,80.49,6000.0,51.4934,51.5062,51.487,51.4998,6000.0
2014-09-04 13:20:00,80.46,80.54,80.45,80.5,21800.0,51.4806,51.5318,51.4742,51.5062,21800.0
2014-09-04 13:30:00,80.49,80.55,80.48,80.53,17700.0,51.4998,51.5382,51.4934,51.5254,17700.0
2014-09-04 13:40:00,80.53,80.53,80.51,80.51,4800.0,51.5254,51.5254,51.5126,51.5126,4800.0
2014-09-04 13:50:00,80.51,80.55,80.5,80.55,10100.0,51.5126,51.5382,51.5062,51.5382,10100.0
2014-09-04 14:00:00,80.55,80.65,80.54,80.54,11200.0,51.5382,51.6022,51.5318,51.5318,11200.0
2014-09-04 14:10:00,80.54,80.54,80.5,80.54,6800.0,51.5318,51.5318,51.5062,51.5318,6800.0
2014-09-04 14:20:00,80.53,80.55,80.5,80.52,15700.0,51.5254,51.5382,51.5062,51.519,15700.0
2014-09-04 14:30:00,80.51,80.51,80.38,80.4,10000.0,51.5126,51.5126,51.4294,51.4422,10000.0
2014-09-04 14:40:00,80.39,80.39,80.29,80.29,11800.0,51.4358,51.4358,51.3718,51.3718,11800.0
2014-09-04 14:50:00,80.29,80.36,80.25,80.25,25500.0,51.3718,51.4166,51.3462,51.3462,25500.0
2014-09-04 15:00:00,80.25,80.25,80.11,80.11,12700.0,51.3462,51.3462,51.2567,51.2567,12700.0
2014-09-04 15:10:00,80.11,80.14,80.02,80.05,9600.0,51.2567,51.2759,51.1991,51.2183,9600.0
2014-09-04 15:20:00,80.08,80.11,80.03,80.09,15600.0,51.2375,51.2567,51.2055,51.2439,15600.0
2014-09-04 15:30:00,80.08,80.1,80.01,80.06,58000.0,51.2375,51.2503,51.1927,51.2247,58000.0
2014-09-04 15:40:00,80.04,80.16,80.0,80.16,43000.0,51.2119,51.2886,51.1863,51.2886,43000.0
2014-09-04 15:50:00,80.17,80.26,80.07,80.26,110900.0,51.295,51.3526,51.2311,51.3526,110900.0
2014-09-05 09:30:00,80.17,80.64,79.93,80.5,32900.0,51.295,51.5958,51.1415,51.5062,32900.0
2014-09-05 09:40:00,80.48,80.6,80.46,80.59,52300.0,51.4934,51.5702,51.4806,51.5638,52300.0
2014-09-05 09:50:00,80.59,80.76,80.59,80.6,28900.0,51.5638,51.6725,51.5638,51.5702,28900.0
2014-09-05 10:00:00,80.65,80.74,80.52,80.72,67500.0,51.6022,51.6597,51.519,51.647,67500.0
2014-09-05 10:10:00,80.72,80.74,80.4,80.43,110200.0,51.647,51.6597,51.4422,51.4614,110200.0
2014-09-05 10:20:00,80.44,80.5,80.42,80.47,21700.0,51.4678,51.5062,51.455,51.487,21700.0
2014-09-05 10:30:00,80.47,80.48,80.25,80.34,16300.0,51.487,51.4934,51.3462,51.4038,16300.0
2014-09-05 10:40:00,80.28,80.42,80.28,80.38,14800.0,51.3654,51.455,51.3654,51.4294,14800.0
2014-09-05 10:50:00,80.34,80.43,80.31,80.32,25900.0,51.4038,51.4614,51.3846,51.391,25900.0
2014-09-05 11:00:00,80.32,80.39,80.25,80.38,19700.0,51.391,51.4358,51.3462,51.4294,19700.0
2014-09-05 11:10:00,80.38,80.39,80.29,80.35,7400.0,51.4294,51.4358,51.3718,51.4102,7400.0
2014-09-05 11:20:00,80.36,80.36,80.2,80.3,18100.0,51.4166,51.4166,51.3142,51.3782,18100.0
2014-09-05 11:30:00,80.3,80.33,80.18,80.22,7200.0,51.3782,51.3974,51.3014,51.327,7200.0
2014-09-05 11:40:00,80.23,80.32,80.23,80.28,7900.0,51.3334,51.391,51.3334,51.3654,7900.0
2014-09-05 11:50:00,80.28,80.35,80.28,80.31,7200.0,51.3654,51.4102,51.3654,51.3846,7200.0
2014-09-05 12:00:00,80.31,80.39,80.31,80.39,5100.0,51.3846,51.4358,51.3846,51.4358,5100.0
2014-09-05 12:10:00,80.38,80.47,80.37,80.41,10100.0,51.4294,51.487,51.423,51.4486,10100.0
2014-09-05 12:20:00,80.41,80.5,80.36,80.49,7200.0,51.4486,51.5062,51.4166,51.4998,7200.0
2014-09-05 12:30:00,80.48,80.54,80.47,80.5,8300.0,51.4934,51.5318,51.487,51.5062,8300.0
2014-09-05 12:40:00,80.48,80.56,80.48,80.52,5200.0,51.4934,51.5446,51.4934,51.519,5200.0
2014-09-05 12:50:00,80.53,80.53,80.48,80.49,8400.0,51.5254,51.5254,51.4934,51.4998,8400.0
2014-09-05 13:00:00,80.49,80.55,80.46,80.52,7400.0,51.4998,51.5382,51.4806,51.519,7400.0
2014-09-05 13:10:00,80.52,80.58,80.49,80.53,5300.0,51.519,51.5574,51.4998,51.5254,5300.0
2014-09-05 13:20:00,80.53,80.53,80.46,80.46,4800.0,51.5254,51.5254,51.4806,51.4806,4800.0
2014-09-05 13:30:00,80.47,80.51,80.42,80.45,4100.0,51.487,51.5126,51.455,51.4742,4100.0
2014-09-05 13:40:00,80.47,80.47,80.41,80.42,3700.0,51.487,51.487,51.4486,51.455,3700.0
2014-09-05 13:50:00,80.41,80.47,80.4,80.47,4600.0,51.4486,51.487,51.4422,51.487,4600.0
2014-09-05 14:00:00,80.45,80.58,80.45,80.56,7900.0,51.4742,51.5574,51.4742,51.5446,7900.0
2014-09-05 14:10:00,80.55,80.63,80.53,80.57,6900.0,51.5382,51.5894,51.5254,51.551,6900.0
2014-09-05 14:20:00,80.56,80.64,80.54,80.63,12300.0,51.5446,51.5958,51.5318,51.5894,12300.0
2014-09-05 14:30:00,80.65,80.65,80.56,80.59,8700.0,51.6022,51.6022,51.5446,51.5638,8700.0
2014-09-05 14:40:00,80.59,80.6,80.52,80.57,10200.0,51.5638,51.5702,51.519,51.551,10200.0
2014-09-05 14:50:00,80.56,80.57,80.41,80.46,17500.0,51.5446,51.551,51.4486,51.4806,17500.0
2014-09-05 15:00:00,80.47,80.48,80.42,80.44,28700.0,51.487,51.4934,51.455,51.4678,28700.0
2014-09-05 15:10:00,80.45,80.48,80.39,80.42,45900.0,51.4742,51.4934,51.4358,51.455,45900.0
2014-09-05 15:20:00,80.42,80.45,80.4,80.45,15200.0,51.455,51.4742,51.4422,51.4742,15200.0
2014-09-05 15:30:00,80.45,80.46,80.43,80.45,38600.0,51.4742,51.4806,51.4614,51.4742,38600.0
2014-09-05 15:40:00,80.46,80.59,80.44,80.56,86500.0,51.4806,51.5638,51.4678,51.5446,86500.0
2014-09-05 15:50:00,80.56,80.68,80.52,80.63,153400.0,51.5446,51.6214,51.519,51.5894,153400.0
2014-09-08 09:30:00,80.71,80.95,80.51,80.82,50000.0,51.6406,51.7941,51.5126,51.7109,50000.0
2014-09-08 09:40:00,80.79,81.0,80.76,80.76,32100.0,51.6917,51.8261,51.6725,51.6725,32100.0
2014-09-08 09:50:00,80.77,80.82,80.64,80.69,17500.0,51.6789,51.7109,51.5958,51.6278,17500.0
2014-09-08 10:00:00,80.67,80.8,80.56,80.61,11600.0,51.615,51.6981,51.5446,51.5766,11600.0
2014-09-08 10:10:00,80.6,80.65,80.4,80.42,26700.0,51.5702,51.6022,51.4422,51.455,26700.0
2014-09-08 10:20:00,80.42,80.5,80.4,80.5,13800.0,51.455,51.5062,51.4422,51.5062,13800.0
2014-09-08 10:30:00,80.5,80.55,80.44,80.55,10600.0,51.5062,51.5382,51.4678,51.5382,10600.0
2014-09-08 10:40:00,80.55,80.6,80.51,80.54,14100.0,51.5382,51.5702,51.5126,51.5318,14100.0
2014-09-08 10:50:00,80.53,80.63,80.53,80.63,14200.0,51.5254,51.5894,51.5254,51.5894,14200.0
2014-09-08 11:00:00,80.62,80.62,80.51,80.57,17700.0,51.583,51.583,51.5126,51.551,17700.0
2014-09-08 11:10:00,80.59,80.61,80.52,80.56,10500.0,51.5638,51.5766,51.519,51.5446,10500.0
2014-09-08 11:20:00,80.57,80.61,80.54,80.56,12200.0,51.551,51.5766,51.5318,51.5446,12200.0
2014-09-08 11:30:00,80.58,80.65,80.56,80.63,17000.0,51.5574,51.6022,51.5446,51.5894,17000.0
2014-09-08 11:40:00,80.62,80.65,80.56,80.56,5200.0,51.583,51.6022,51.5446,51.5446,5200.0
2014-09-08 11:50:00,80.56,80.56,80.45,80.48,3400.0,51.5446,51.5446,51.4742,51.4934,3400.0
2014-09-08 12:00:00,80.49,80.51,80.47,80.49,8400.0,51.4998,51.5126,51.487,51.4998,8400.0
2014-09-08 12:10:00,80.49,80.53,80.45,80.51,15500.0,51.4998,51.5254,51.4742,51.5126,15500.0
2014-09-08 12:20:00,80.52,80.55,80.48,80.55,6400.0,51.519,51.5382,51.4934,51.5382,6400.0
2014-09-08 12:30:00,80.56,80.58,80.54,80.55,7000.0,51.5446,51.5574,51.5318,51.5382,7000.0
2014-09-08 12:40:00,80.56,80.58,80.5,80.5,10000.0,51.5446,51.5574,51.5062,51.5062,10000.0
2014-09-08 12:50:00,80.51,80.58,80.51,80.56,18900.0,51.5126,51.5574,51.5126,51.5446,18900.0
2014-09-08 13:00:00,80.55,80.58,80.45,80.48,10000.0,51.5382,51.5574,51.4742,51.4934,10000.0
2014-09-08 13:10:00,80.47,80.51,80.39,80.39,8700.0,51.487,51.5126,51.4358,51.4358,8700.0
2014-09-08 13:20:00,80.37,80.48,80.33,80.38,8500.0,51.423,51.4934,51.3974,51.4294,8500.0
2014-09-08 13:30:00,80.41,80.47,80.34,80.45,7500.0,51.4486,51.487,51.4038,51.4742,7500.0
2014-09-08 13:40:00,80.45,80.45,80.3,80.36,8600.0,51.4742,51.4742,51.3782,51.4166,8600.0
2014-09-08 13:50:00,80.34,80.35,80.25,80.3,9200.0,51.4038,51.4102,51.3462,51.3782,9200.0
2014-09-08 14:00:00,80.31,80.31,80.2,80.21,13700.0,51.3846,51.3846,51.3142,51.3206,13700.0
2014-09-08 14:10:00,80.26,80.37,80.19,80.35,12200.0,51.3526,51.423,51.3078,51.4102,12200.0
2014-09-08 14:20:00,80.35,80.4,80.34,80.37,3500.0,51.4102,51.4422,51.4038,51.423,3500.0
2014-09-08 14:30:00,80.38,80.45,80.38,80.42,8500.0,51.4294,51.4742,51.4294,51.455,8500.0
2014-09-08 14:40:00,80.41,80.49,80.41,80.45,7900.0,51.4486,51.4998,51.4486,51.4742,7900.0
2014-09-08 14:50:00,80.44,80.5,80.42,80.46,5900.0,51.4678,51.5062,51.455,51.4806,5900.0
2014-09-08 15:00:00,80.46,80.54,80.46,80.49,12600.0,51.4806,51.5318,51.4806,51.4998,12600.0
2014-09-08 15:10:00,80.47,80.51,80.45,80.51,9900.0,51.487,51.5126,51.4742,51.5126,9900.0
2014-09-08 15:20:00,80.52,80.55,80.48,80.54,13000.0,51.519,51.5382,51.4934,51.5318,13000.0
2014-09-08 15:30:00,80.55,80.59,80.52,80.59,27400.0,51.5382,51.5638,51.519,51.5638,27400.0
2014-09-08 15:40:00,80.59,80.59,80.49,80.51,33200.0,51.5638,51.5638,51.4998,51.5126,33200.0
2014-09-08 15:50:00,80.52,80.57,80.51,80.53,50300.0,51.519,51.551,51.5126,51.5254,50300.0
2014-09-09 09:30:00,80.33,80.33,79.74,79.98,53000.0,51.3974,51.3974,51.0199,51.1735,53000.0
2014-09-09 09:40:00,79.98,80.1,79.91,79.96,32500.0,51.1735,51.2503,51.1287,51.1607,32500.0
2014-09-09 09:50:00,79.95,79.95,79.73,79.73,12800.0,51.1543,51.1543,51.0135,51.0135,12800.0
2014-09-09 10:00:00,79.72,79.78,79.57,79.67,16200.0,51.0071,51.0455,50.9111,50.9751,16200.0
2014-09-09 10:10:00,79.67,79.74,79.45,79.58,37800.0,50.9751,51.0199,50.8344,50.9175,37800.0
2014-09-09 10:20:00,79.56,79.62,79.49,79.61,42700.0,50.9047,50.9431,50.86,50.9367,42700.0
2014-09-09 10:30:00,79.61,79.62,79.43,79.43,21100.0,50.9367,50.9431,50.8216,50.8216,21100.0
2014-09-09 10:40:00,79.43,79.48,79.41,79.42,13700.0,50.8216,50.8536,50.8088,50.8152,13700.0
2014-09-09 10:50:00,79.45,79.53,79.43,79.43,14000.0,50.8344,50.8856,50.8216,50.8216,14000.0
2014-09-09 11:00:00,79.43,79.56,79.43,79.52,10300.0,50.8216,50.9047,50.8216,50.8792,10300.0
2014-09-09 11:10:00,79.53,79.57,79.46,79.51,18000.0,50.8856,50.9111,50.8408,50.8728,18000.0
2014-09-09 11:20:00,79.54,79.54,79.48,79.5,5900.0,50.892,50.892,50.8536,50.8664,5900.0
2014-09-09 11:30:00,79.5,79.6,79.48,79.59,21600.0,50.8664,50.9303,50.8536,50.9239,21600.0
2014-09-09 11:40:00,79.6,79.65,79.51,79.65,15900.0,50.9303,50.9623,50.8728,50.9623,15900.0
2014-09-09 11:50:00,79.65,79.66,79.51,79.53,13700.0,50.9623,50.9687,50.8728,50.8856,13700.0
2014-09-09 12:00:00,79.51,79.58,79.5,79.54,12600.0,50.8728,50.9175,50.8664,50.892,12600.0
2014-09-09 12:10:00,79.53,79.54,79.4,79.4,31900.0,50.8856,50.892,50.8024,50.8024,31900.0
2014-09-09 12:20:00,79.44,79.51,79.42,79.48,15300.0,50.828,50.8728,50.8152,50.8536,15300.0
2014-09-09 12:30:00,79.48,79.49,79.35,79.35,28800.0,50.8536,50.86,50.7704,50.7704,28800.0
2014-09-09 12:40:00,79.36,79.39,79.32,79.32,8200.0,50.7768,50.796,50.7512,50.7512,8200.0
2014-09-09 12:50:00,79.32,79.34,79.25,79.25,15700.0,50.7512,50.764,50.7064,50.7064,15700.0
2014-09-09 13:00:00,79.25,79.33,79.23,79.24,18500.0,50.7064,50.7576,50.6936,50.7,18500.0
2014-09-09 13:10:00,79.24,79.3,79.18,79.2,16500.0,50.7,50.7384,50.6616,50.6744,16500.0
2014-09-09 13:20:00,79.24,79.3,79.2,79.3,7500.0,50.7,50.7384,50.6744,50.7384,7500.0
2014-09-09 13:30:00,79.3,79.43,79.3,79.43,12400.0,50.7384,50.8216,50.7384,50.8216,12400.0
2014-09-09 13:40:00,79.45,79.55,79.39,79.51,63300.0,50.8344,50.8984,50.796,50.8728,63300.0
2014-09-09 13:50:00,79.54,79.7,79.49,79.69,61200.0,50.892,50.9943,50.86,50.9879,61200.0
2014-09-09 14:00:00,79.69,79.7,79.63,79.69,18800.0,50.9879,50.9943,50.9495,50.9879,18800.0
2014-09-09 14:10:00,79.69,79.7,79.58,79.62,24700.0,50.9879,50.9943,50.9175,50.9431,24700.0
2014-09-09 14:20:00,79.62,79.66,79.58,79.61,9100.0,50.9431,50.9687,50.9175,50.9367,9100.0
2014-09-09 14:30:00,79.59,79.68,79.56,79.65,36400.0,50.9239,50.9815,50.9047,50.9623,36400.0
2014-09-09 14:40:00,79.67,79.67,79.6,79.62,16100.0,50.9751,50.9751,50.9303,50.9431,16100.0
2014-09-09 14:50:00,79.64,79.64,79.57,79.6,22500.0,50.9559,50.9559,50.9111,50.9303,22500.0
2014-09-09 15:00:00,79.62,79.64,79.45,79.45,12700.0,50.9431,50.9559,50.8344,50.8344,12700.0
2014-09-09 15:10:00,79.47,79.56,79.42,79.48,34000.0,50.8472,50.9047,50.8152,50.8536,34000.0
2014-09-09 15:20:00,79.47,79.62,79.42,79.62,58600.0,50.8472,50.9431,50.8152,50.9431,58600.0
2014-09-09 15:30:00,79.61,79.7,79.6,79.67,59600.0,50.9367,50.9943,50.9303,50.9751,59600.0
2014-09-09 15:40:00,79.66,79.69,79.58,79.64,35400.0,50.9687,50.9879,50.9175,50.9559,35400.0
2014-09-09 15:50:00,79.66,79.72,79.58,79.72,108100.0,50.9687,51.0071,50.9175,51.0071,108100.0
2014-09-10 09:30:00,79.45,79.79,79.37,79.5,63800.0,50.8344,51.0519,50.7832,50.8664,63800.0
2014-09-10 09:40:00,79.5,79.62,79.41,79.52,39900.0,50.8664,50.9431,50.8088,50.8792,39900.0
2014-09-10 09:50:00,79.54,79.7,79.48,79.7,21600.0,50.892,50.9943,50.8536,50.9943,21600.0
2014-09-10 10:00:00,79.69,79.69,79.51,79.64,33400.0,50.9879,50.9879,50.8728,50.9559,33400.0
2014-09-10 10:10:00,79.64,79.68,79.53,79.55,21900.0,50.9559,50.9815,50.8856,50.8984,21900.0
2014-09-10 10:20:00,79.55,79.55,79.39,79.45,37500.0,50.8984,50.8984,50.796,50.8344,37500.0
2014-09-10 10:30:00,79.46,79.46,79.07,79.09,37300.0,50.8408,50.8408,50.5912,50.604,37300.0
2014-09-10 10:40:00,79.1,79.55,79.09,79.47,55600.0,50.6104,50.8984,50.604,50.8472,55600.0
2014-09-10 10:50:00,79.5,79.5,79.38,79.45,25600.0,50.8664,50.8664,50.7896,50.8344,25600.0
2014-09-10 11:00:00,79.45,79.56,79.41,79.54,36900.0,50.8344,50.9047,50.8088,50.892,36900.0
2014-09-10 11:10:00,79.54,79.64,79.45,79.59,41500.0,50.892,50.9559,50.8344,50.9239,41500.0
2014-09-10 11:20:00,79.56,79.6,79.47,79.52,36200.0,50.9047,50.9303,50.8472,50.8792,36200.0
2014-09-10 11:30:00,79.53,79.62,79.47,79.6,31200.0,50.8856,50.9431,50.8472,50.9303,31200.0
2014-09-10 11:40:00,79.6,79.7,79.38,79.5,29800.0,50.9303,50.9943,50.7896,50.8664,29800.0
2014-09-10 11:50:00,79.5,79.52,79.44,79.51,21400.0,50.8664,50.8792,50.828,50.8728,21400.0
2014-09-10 12:00:00,79.52,79.54,79.48,79.5,22800.0,50.8792,50.892,50.8536,50.8664,22800.0
2014-09-10 12:10:00,79.5,79.8,79.49,79.8,62500.0,50.8664,51.0583,50.86,51.0583,62500.0
2014-09-10 12:20:00,79.8,79.8,79.67,79.71,33800.0,51.0583,51.0583,50.9751,51.0007,33800.0
2014-09-10 12:30:00,79.73,79.73,79.67,79.7,13700.0,51.0135,51.0135,50.9751,50.9943,13700.0
2014-09-10 12:40:00,79.7,79.72,79.57,79.58,15100.0,50.9943,51.0071,50.9111,50.9175,15100.0
2014-09-10 12:50:00,79.58,79.7,79.55,79.65,21700.0,50.9175,50.9943,50.8984,50.9623,21700.0
2014-09-10 13:00:00,79.65,79.79,79.64,79.76,19900.0,50.9623,51.0519,50.9559,51.0327,19900.0
2014-09-10 13:10:00,79.79,80.0,79.76,79.92,47700.0,51.0519,51.1863,51.0327,51.1351,47700.0
2014-09-10 13:20:00,79.92,79.92,79.81,79.89,16500.0,51.1351,51.1351,51.0647,51.1159,16500.0
2014-09-10 13:30:00,79.88,79.88,79.71,79.71,18900.0,51.1095,51.1095,51.0007,51.0007,18900.0
2014-09-10 13:40:00,79.71,79.76,79.69,79.76,14100.0,51.0007,51.0327,50.9879,51.0327,14100.0
2014-09-10 13:50:00,79.77,79.81,79.69,79.74,17800.0,51.0391,51.0647,50.9879,51.0199,17800.0
2014-09-10 14:00:00,79.74,79.77,79.67,79.7,35100.0,51.0199,51.0391,50.9751,50.9943,35100.0
2014-09-10 14:10:00,79.7,79.77,79.61,79.71,17700.0,50.9943,51.0391,50.9367,51.0007,17700.0
2014-09-10 14:20:00,79.69,79.7,79.63,79.69,15300.0,50.9879,50.9943,50.9495,50.9879,15300.0
2014-09-10 14:30:00,79.69,79.69,79.55,79.57,23600.0,50.9879,50.9879,50.8984,50.9111,23600.0
2014-09-10 14:40:00,79.57,79.58,79.54,79.57,24900.0,50.9111,50.9175,50.892,50.9111,24900.0
2014-09-10 14:50:00,79.57,79.71,79.56,79.71,30400.0,50.9111,51.0007,50.9047,51.0007,30400.0
2014-09-10 15:00:00,79.71,79.91,79.7,79.88,35000.0,51.0007,51.1287,50.9943,51.1095,35000.0
2014-09-10 15:10:00,79.88,79.88,79.74,79.8,32000.0,51.1095,51.1095,51.0199,51.0583,32000.0
2014-09-10 15:20:00,79.8,79.88,79.77,79.85,38600.0,51.0583,51.1095,51.0391,51.0903,38600.0
2014-09-10 15:30:00,79.84,79.9,79.79,79.89,73700.0,51.0839,51.1223,51.0519,51.1159,73700.0
2014-09-10 15:40:00,79.9,79.96,79.77,79.96,86300.0,51.1223,51.1607,51.0391,51.1607,86300.0
2014-09-10 15:50:00,79.96,79.97,79.88,79.92,116200.0,51.1607,51.1671,51.1095,51.1351,116200.0
2014-09-11 09:30:00,79.83,79.9,79.55,79.69,48300.0,51.0775,51.1223,50.8984,50.9879,48300.0
2014-09-11 09:40:00,79.7,80.13,79.69,80.11,87300.0,50.9943,51.2695,50.9879,51.2567,87300.0
2014-09-11 09:50:00,80.11,80.15,80.01,80.06,24000.0,51.2567,51.2822,51.1927,51.2247,24000.0
2014-09-11 10:00:00,80.03,80.19,79.98,80.14,36900.0,51.2055,51.3078,51.1735,51.2759,36900.0
2014-09-11 10:10:00,80.11,80.11,80.01,80.08,22100.0,51.2567,51.2567,51.1927,51.2375,22100.0
2014-09-11 10:20:00,80.08,80.08,80.0,80.04,23300.0,51.2375,51.2375,51.1863,51.2119,23300.0
2014-09-11 10:30:00,80.05,80.05,79.92,79.98,29000.0,51.2183,51.2183,51.1351,51.1735,29000.0
2014-09-11 10:40:00,79.96,80.11,79.89,80.09,51200.0,51.1607,51.2567,51.1159,51.2439,51200.0
2014-09-11 10:50:00,80.09,80.12,79.97,80.11,70000.0,51.2439,51.2631,51.1671,51.2567,70000.0
2014-09-11 11:00:00,80.1,80.16,80.06,80.16,17100.0,51.2503,51.2886,51.2247,51.2886,17100.0
2014-09-11 11:10:00,80.16,80.28,80.09,80.24,23100.0,51.2886,51.3654,51.2439,51.3398,23100.0
2014-09-11 11:20:00,80.25,80.32,80.25,80.3,15700.0,51.3462,51.391,51.3462,51.3782,15700.0
2014-09-11 11:30:00,80.3,80.32,80.22,80.22,25500.0,51.3782,51.391,51.327,51.327,25500.0
2014-09-11 11:40:00,80.23,80.23,80.09,80.16,24100.0,51.3334,51.3334,51.2439,51.2886,24100.0
2014-09-11 11:50:00,80.17,80.17,80.1,80.1,20900.0,51.295,51.295,51.2503,51.2503,20900.0
2014-09-11 12:00:00,80.11,80.24,80.1,80.24,21400.0,51.2567,51.3398,51.2503,51.3398,21400.0
2014-09-11 12:10:00,80.24,80.39,80.23,80.38,17100.0,51.3398,51.4358,51.3334,51.4294,17100.0
2014-09-11 12:20:00,80.39,80.47,80.37,80.47,16200.0,51.4358,51.487,51.423,51.487,16200.0
2014-09-11 12:30:00,80.46,80.47,80.44,80.44,21400.0,51.4806,51.487,51.4678,51.4678,21400.0
2014-09-11 12:40:00,80.43,80.44,80.28,80.31,14400.0,51.4614,51.4678,51.3654,51.3846,14400.0
2014-09-11 12:50:00,80.3,80.34,80.29,80.34,15700.0,51.3782,51.4038,51.3718,51.4038,15700.0
2014-09-11 13:00:00,80.33,80.53,80.32,80.48,132100.0,51.3974,51.5254,51.391,51.4934,132100.0
2014-09-11 13:10:00,80.45,80.5,80.4,80.45,11500.0,51.4742,51.5062,51.4422,51.4742,11500.0
2014-09-11 13:20:00,80.44,80.46,80.29,80.36,17400.0,51.4678,51.4806,51.3718,51.4166,17400.0
2014-09-11 13:30:00,80.34,80.38,80.29,80.32,24000.0,51.4038,51.4294,51.3718,51.391,24000.0
2014-09-11 13:40:00,80.33,80.33,80.21,80.28,21400.0,51.3974,51.3974,51.3206,51.3654,21400.0
2014-09-11 13:50:00,80.28,80.3,80.14,80.16,28900.0,51.3654,51.3782,51.2759,51.2886,28900.0
2014-09-11 14:00:00,80.18,80.39,80.17,80.37,37500.0,51.3014,51.4358,51.295,51.423,37500.0
2014-09-11 14:10:00,80.37,80.41,80.31,80.32,25600.0,51.423,51.4486,51.3846,51.391,25600.0
2014-09-11 14:20:00,80.33,80.34,80.25,80.31,22300.0,51.3974,51.4038,51.3462,51.3846,22300.0
2014-09-11 14:30:00,80.31,80.37,80.29,80.37,43200.0,51.3846,51.423,51.3718,51.423,43200.0
2014-09-11 14:40:00,80.37,80.43,80.29,80.35,39900.0,51.423,51.4614,51.3718,51.4102,39900.0
2014-09-11 14:50:00,80.38,80.45,80.33,80.33,102600.0,51.4294,51.4742,51.3974,51.3974,102600.0
2014-09-11 15:00:00,80.35,80.41,80.28,80.32,34800.0,51.4102,51.4486,51.3654,51.391,34800.0
2014-09-11 15:10:00,80.33,80.41,80.32,80.41,42300.0,51.3974,51.4486,51.391,51.4486,42300.0
2014-09-11 15:20:00,80.41,80.48,80.4,80.46,42300.0,51.4486,51.4934,51.4422,51.4806,42300.0
2014-09-11 15:30:00,80.46,80.47,80.32,80.35,76100.0,51.4806,51.487,51.391,51.4102,76100.0
2014-09-11 15:40:00,80.37,80.45,80.32,80.36,72400.0,51.423,51.4742,51.391,51.4166,72400.0
2014-09-11 15:50:00,80.38,80.5,80.35,80.45,185600.0,51.4294,51.5062,51.4102,51.4742,185600.0
2014-09-12 09:30:00,80.25,80.3,79.89,80.04,51900.0,51.3462,51.3782,51.1159,51.2119,51900.0
2014-09-12 09:40:00,80.04,80.12,79.83,80.05,396800.0,51.2119,51.2631,51.0775,51.2183,396800.0
2014-09-12 09:50:00,80.1,80.18,79.71,79.71,76700.0,51.2503,51.3014,51.0007,51.0007,76700.0
2014-09-12 10:00:00,79.71,79.77,79.41,79.5,41000.0,51.0007,51.0391,50.8088,50.8664,41000.0
2014-09-12 10:10:00,79.51,79.62,79.38,79.55,89500.0,50.8728,50.9431,50.7896,50.8984,89500.0
2014-09-12 10:20:00,79.56,79.56,79.22,79.31,21000.0,50.9047,50.9047,50.6872,50.7448,21000.0
2014-09-12 10:30:00,79.29,79.42,79.19,79.32,51000.0,50.732,50.8152,50.668,50.7512,51000.0
2014-09-12 10:40:00,79.3,79.33,79.14,79.21,42600.0,50.7384,50.7576,50.636,50.6808,42600.0
2014-09-12 10:50:00,79.22,79.28,79.06,79.07,40300.0,50.6872,50.7256,50.5848,50.5912,40300.0
2014-09-12 11:00:00,79.1,79.18,79.04,79.13,57000.0,50.6104,50.6616,50.572,50.6296,57000.0
2014-09-12 11:10:00,79.14,79.17,79.04,79.1,31800.0,50.636,50.6552,50.572,50.6104,31800.0
2014-09-12 11:20:00,79.08,79.25,79.08,79.19,46200.0,50.5976,50.7064,50.5976,50.668,46200.0
2014-09-12 11:30:00,79.18,79.19,78.96,78.97,32300.0,50.6616,50.668,50.5209,50.5273,32300.0
2014-09-12 11:40:00,78.95,78.96,78.77,78.81,35700.0,50.5145,50.5209,50.3993,50.4249,35700.0
2014-09-12 11:50:00,78.81,78.94,78.77,78.82,102300.0,50.4249,50.5081,50.3993,50.4313,102300.0
2014-09-12 12:00:00,78.81,78.92,78.75,78.92,61100.0,50.4249,50.4953,50.3865,50.4953,61100.0
2014-09-12 12:10:00,78.91,78.98,78.84,78.86,159000.0,50.4889,50.5336,50.4441,50.4569,159000.0
2014-09-12 12:20:00,78.84,78.98,78.83,78.97,99400.0,50.4441,50.5336,50.4377,50.5273,99400.0
2014-09-12 12:30:00,78.95,78.95,78.75,78.76,45200.0,50.5145,50.5145,50.3865,50.3929,45200.0
2014-09-12 12:40:00,78.77,78.84,78.75,78.76,25500.0,50.3993,50.4441,50.3865,50.3929,25500.0
2014-09-12 12:50:00,78.76,78.8,78.61,78.68,32600.0,50.3929,50.4185,50.2969,50.3417,32600.0
2014-09-12 13:00:00,78.66,78.67,78.51,78.53,22000.0,50.3289,50.3353,50.2329,50.2457,22000.0
2014-09-12 13:10:00,78.53,78.55,78.42,78.42,22700.0,50.2457,50.2585,50.1753,50.1753,22700.0
2014-09-12 13:20:00,78.42,78.63,78.42,78.61,29900.0,50.1753,50.3097,50.1753,50.2969,29900.0
2014-09-12 13:30:00,78.61,78.7,78.58,78.61,41200.0,50.2969,50.3545,50.2777,50.2969,41200.0
2014-09-12 13:40:00,78.61,78.73,78.6,78.72,26500.0,50.2969,50.3737,50.2905,50.3673,26500.0
2014-09-12 13:50:00,78.72,78.83,78.69,78.82,48700.0,50.3673,50.4377,50.3481,50.4313,48700.0
2014-09-12 14:00:00,78.81,78.87,78.71,78.75,53100.0,50.4249,50.4633,50.3609,50.3865,53100.0
2014-09-12 14:10:00,78.78,79.05,78.78,78.98,57600.0,50.4057,50.5784,50.4057,50.5336,57600.0
2014-09-12 14:20:00,78.98,78.98,78.7,78.7,49300.0,50.5336,50.5336,50.3545,50.3545,49300.0
2014-09-12 14:30:00,78.71,78.72,78.52,78.52,43600.0,50.3609,50.3673,50.2393,50.2393,43600.0
2014-09-12 14:40:00,78.52,78.62,78.42,78.62,48500.0,50.2393,50.3033,50.1753,50.3033,48500.0
2014-09-12 14:50:00,78.62,78.72,78.57,78.69,137000.0,50.3033,50.3673,50.2713,50.3481,137000.0
2014-09-12 15:00:00,78.68,78.7,78.6,78.61,46900.0,50.3417,50.3545,50.2905,50.2969,46900.0
2014-09-12 15:10:00,78.61,78.78,78.56,78.77,81600.0,50.2969,50.4057,50.2649,50.3993,81600.0
2014-09-12 15:20:00,78.78,78.89,78.68,78.73,58200.0,50.4057,50.4761,50.3417,50.3737,58200.0
2014-09-12 15:30:00,78.73,78.77,78.69,78.73,69500.0,50.3737,50.3993,50.3481,50.3737,69500.0
2014-09-12 15:40:00,78.73,78.73,78.58,78.66,76200.0,50.3737,50.3737,50.2777,50.3289,76200.0
2014-09-12 15:50:00,78.65,78.82,78.64,78.78,201400.0,50.3225,50.4313,50.3161,50.4057,201400.0
2014-09-15 09:30:00,78.85,79.04,78.65,78.81,35600.0,50.4505,50.572,50.3225,50.4249,35600.0
2014-09-15 09:40:00,78.87,79.0,78.76,78.82,12200.0,50.4633,50.5464,50.3929,50.4313,12200.0
2014-09-15 09:50:00,78.78,78.85,78.72,78.74,11800.0,50.4057,50.4505,50.3673,50.3801,11800.0
2014-09-15 10:00:00,78.72,78.79,78.58,78.64,33700.0,50.3673,50.4121,50.2777,50.3161,33700.0
2014-09-15 10:10:00,78.64,78.78,78.61,78.73,16700.0,50.3161,50.4057,50.2969,50.3737,16700.0
2014-09-15 10:20:00,78.71,78.73,78.58,78.62,13600.0,50.3609,50.3737,50.2777,50.3033,13600.0
2014-09-15 10:30:00,78.66,78.71,78.55,78.57,19200.0,50.3289,50.3609,50.2585,50.2713,19200.0
2014-09-15 10:40:00,78.55,78.57,78.32,78.33,22500.0,50.2585,50.2713,50.1114,50.1178,22500.0
2014-09-15 10:50:00,78.31,78.54,78.24,78.54,22800.0,50.105,50.2521,50.0602,50.2521,22800.0
2014-09-15 11:00:00,78.54,78.55,78.29,78.36,38900.0,50.2521,50.2585,50.0922,50.137,38900.0
2014-09-15 11:10:00,78.36,78.54,78.35,78.35,11700.0,50.137,50.2521,50.1306,50.1306,11700.0
2014-09-15 11:20:00,78.34,78.35,78.29,78.3,11600.0,50.1242,50.1306,50.0922,50.0986,11600.0
2014-09-15 11:30:00,78.3,78.4,78.3,78.31,21800.0,50.0986,50.1625,50.0986,50.105,21800.0
2014-09-15 11:40:00,78.35,78.41,78.25,78.31,12100.0,50.1306,50.1689,50.0666,50.105,12100.0
2014-09-15 11:50:00,78.34,78.37,78.18,78.18,8900.0,50.1242,50.1434,50.0218,50.0218,8900.0
2014-09-15 12:00:00,78.18,78.26,78.09,78.25,21000.0,50.0218,50.073,49.9642,50.0666,21000.0
2014-09-15 12:10:00,78.2,78.22,78.09,78.09,36100.0,50.0346,50.0474,49.9642,49.9642,36100.0
2014-09-15 12:20:00,78.09,78.29,78.07,78.23,18900.0,49.9642,50.0922,49.9514,50.0538,18900.0
2014-09-15 12:30:00,78.22,78.22,78.15,78.17,13700.0,50.0474,50.0474,50.0026,50.0154,13700.0
2014-09-15 12:40:00,78.16,78.16,78.02,78.12,37200.0,50.009,50.009,49.9194,49.9834,37200.0
2014-09-15 12:50:00,78.13,78.27,78.11,78.22,31700.0,49.9898,50.0794,49.977,50.0474,31700.0
2014-09-15 13:00:00,78.21,78.27,78.2,78.24,16200.0,50.041,50.0794,50.0346,50.0602,16200.0
2014-09-15 13:10:00,78.24,78.26,78.19,78.23,17200.0,50.0602,50.073,50.0282,50.0538,17200.0
2014-09-15 13:20:00,78.23,78.28,78.18,78.2,18000.0,50.0538,50.0858,50.0218,50.0346,18000.0
2014-09-15 13:30:00,78.19,78.3,78.19,78.26,11700.0,50.0282,50.0986,50.0282,50.073,11700.0
2014-09-15 13:40:00,78.26,78.36,78.24,78.32,12900.0,50.073,50.137,50.0602,50.1114,12900.0
2014-09-15 13:50:00,78.32,78.35,78.22,78.23,45900.0,50.1114,50.1306,50.0474,50.0538,45900.0
2014-09-15 14:00:00,78.22,78.23,78.17,78.23,25900.0,50.0474,50.0538,50.0154,50.0538,25900.0
2014-09-15 14:10:00,78.22,78.25,78.19,78.23,14300.0,50.0474,50.0666,50.0282,50.0538,14300.0
2014-09-15 14:20:00,78.22,78.38,78.21,78.36,17700.0,50.0474,50.1498,50.041,50.137,17700.0
2014-09-15 14:30:00,78.35,78.61,78.35,78.56,14400.0,50.1306,50.2969,50.1306,50.2649,14400.0
2014-09-15 14:40:00,78.56,78.57,78.4,78.4,12100.0,50.2649,50.2713,50.1625,50.1625,12100.0
2014-09-15 14:50:00,78.41,78.42,78.35,78.36,11800.0,50.1689,50.1753,50.1306,50.137,11800.0
2014-09-15 15:00:00,78.35,78.39,78.32,78.35,24100.0,50.1306,50.1562,50.1114,50.1306,24100.0
2014-09-15 15:10:00,78.35,78.38,78.29,78.37,14000.0,50.1306,50.1498,50.0922,50.1434,14000.0
2014-09-15 15:20:00,78.37,78.39,78.34,78.37,14700.0,50.1434,50.1562,50.1242,50.1434,14700.0
2014-09-15 15:30:00,78.37,78.41,78.33,78.34,26900.0,50.1434,50.1689,50.1178,50.1242,26900.0
2014-09-15 15:40:00,78.35,78.36,78.31,78.34,34800.0,50.1306,50.137,50.105,50.1242,34800.0
2014-09-15 15:50:00,78.34,78.41,78.33,78.38,70900.0,50.1242,50.1689,50.1178,50.1498,70900.0
2014-09-16 09:30:00,78.2,78.39,78.09,78.13,29200.0,50.0346,50.1562,49.9642,49.9898,29200.0
2014-09-16 09:40:00,78.19,78.29,78.17,78.21,47800.0,50.0282,50.0922,50.0154,50.041,47800.0
2014-09-16 09:50:00,78.19,78.54,78.19,78.46,74000.0,50.0282,50.2521,50.0282,50.2009,74000.0
2014-09-16 10:00:00,78.47,78.49,78.33,78.4,25300.0,50.2073,50.2201,50.1178,50.1625,25300.0
2014-09-16 10:10:00,78.38,78.56,78.38,78.49,22100.0,50.1498,50.2649,50.1498,50.2201,22100.0
2014-09-16 10:20:00,78.48,78.51,78.37,78.39,15300.0,50.2137,50.2329,50.1434,50.1562,15300.0
2014-09-16 10:30:00,78.43,78.51,78.38,78.48,13800.0,50.1817,50.2329,50.1498,50.2137,13800.0
2014-09-16 10:40:00,78.48,78.55,78.44,78.49,21900.0,50.2137,50.2585,50.1881,50.2201,21900.0
2014-09-16 10:50:00,78.49,78.52,78.28,78.28,19400.0,50.2201,50.2393,50.0858,50.0858,19400.0
2014-09-16 11:00:00,78.29,78.29,78.16,78.21,17400.0,50.0922,50.0922,50.009,50.041,17400.0
2014-09-16 11:10:00,78.22,78.25,78.17,78.22,24900.0,50.0474,50.0666,50.0154,50.0474,24900.0
2014-09-16 11:20:00,78.23,78.62,78.22,78.6,33100.0,50.0538,50.3033,50.0474,50.2905,33100.0
2014-09-16 11:30:00,78.6,78.81,78.57,78.76,51500.0,50.2905,50.4249,50.2713,50.3929,51500.0
2014-09-16 11:40:00,78.76,78.85,78.62,78.74,35700.0,50.3929,50.4505,50.3033,50.3801,35700.0
2014-09-16 11:50:00,78.75,78.98,78.75,78.84,39900.0,50.3865,50.5336,50.3865,50.4441,39900.0
2014-09-16 12:00:00,78.83,78.93,78.76,78.78,18000.0,50.4377,50.5017,50.3929,50.4057,18000.0
2014-09-16 12:10:00,78.83,78.89,78.73,78.78,12900.0,50.4377,50.4761,50.3737,50.4057,12900.0
2014-09-16 12:20:00,78.79,78.98,78.78,78.83,23800.0,50.4121,50.5336,50.4057,50.4377,23800.0
2014-09-16 12:30:00,78.81,78.86,78.77,78.84,10300.0,50.4249,50.4569,50.3993,50.4441,10300.0
2014-09-16 12:40:00,78.82,78.82,78.68,78.69,28600.0,50.4313,50.4313,50.3417,50.3481,28600.0
2014-09-16 12:50:00,78.68,78.78,78.67,78.68,12900.0,50.3417,50.4057,50.3353,50.3417,12900.0
2014-09-16 13:00:00,78.71,78.83,78.7,78.79,16700.0,50.3609,50.4377,50.3545,50.4121,16700.0
2014-09-16 13:10:00,78.78,78.92,78.76,78.87,18400.0,50.4057,50.4953,50.3929,50.4633,18400.0
2014-09-16 13:20:00,78.85,78.92,78.81,78.91,36700.0,50.4505,50.4953,50.4249,50.4889,36700.0
2014-09-16 13:30:00,78.9,78.94,78.82,78.89,24400.0,50.4825,50.5081,50.4313,50.4761,24400.0
2014-09-16 13:40:00,78.92,78.97,78.84,78.85,21200.0,50.4953,50.5273,50.4441,50.4505,21200.0
2014-09-16 13:50:00,78.87,78.98,78.84,78.96,15300.0,50.4633,50.5336,50.4441,50.5209,15300.0
2014-09-16 14:00:00,78.95,79.0,78.88,78.97,15600.0,50.5145,50.5464,50.4697,50.5273,15600.0
2014-09-16 14:10:00,78.98,79.06,78.94,78.96,17400.0,50.5336,50.5848,50.5081,50.5209,17400.0
2014-09-16 14:20:00,78.98,79.04,78.93,79.0,26100.0,50.5336,50.572,50.5017,50.5464,26100.0
2014-09-16 14:30:00,79.02,79.04,78.91,78.91,19100.0,50.5592,50.572,50.4889,50.4889,19100.0
2014-09-16 14:40:00,78.89,78.95,78.87,78.87,11400.0,50.4761,50.5145,50.4633,50.4633,11400.0
2014-09-16 14:50:00,78.88,78.89,78.8,78.87,14900.0,50.4697,50.4761,50.4185,50.4633,14900.0
2014-09-16 15:00:00,78.88,79.05,78.85,79.04,32600.0,50.4697,50.5784,50.4505,50.572,32600.0
2014-09-16 15:10:00,79.05,79.07,78.95,78.98,21400.0,50.5784,50.5912,50.5145,50.5336,21400.0
2014-09-16 15:20:00,78.99,79.06,78.96,78.97,30100.0,50.54,50.5848,50.5209,50.5273,30100.0
2014-09-16 15:30:00,78.98,79.02,78.95,78.98,24900.0,50.5336,50.5592,50.5145,50.5336,24900.0
2014-09-16 15:40:00,79.0,79.15,78.99,79.11,78100.0,50.5464,50.6424,50.54,50.6168,78100.0
2014-09-16 15:50:00,79.11,79.26,79.08,79.23,255100.0,50.6168,50.7128,50.5976,50.6936,255100.0
2014-09-17 09:30:00,79.14,79.48,78.92,79.44,53400.0,50.8583,51.0768,50.717,51.0511,53400.0
2014-09-17 09:40:00,79.42,79.42,79.05,79.09,135700.0,51.0383,51.0383,50.8005,50.8262,135700.0
2014-09-17 09:50:00,79.07,79.3,79.05,79.3,19800.0,50.8133,50.9612,50.8005,50.9612,19800.0
2014-09-17 10:00:00,79.28,79.28,79.17,79.22,20300.0,50.9483,50.9483,50.8776,50.9097,20300.0
2014-09-17 10:10:00,79.2,79.21,79.07,79.19,21900.0,50.8969,50.9033,50.8133,50.8905,21900.0
2014-09-17 10:20:00,79.18,79.35,79.18,79.26,21700.0,50.884,50.9933,50.884,50.9354,21700.0
2014-09-17 10:30:00,79.27,79.3,79.11,79.11,13500.0,50.9419,50.9612,50.8391,50.8391,13500.0
2014-09-17 10:40:00,79.11,79.25,79.08,79.25,60900.0,50.8391,50.929,50.8198,50.929,60900.0
2014-09-17 10:50:00,79.26,79.32,79.11,79.23,26300.0,50.9354,50.974,50.8391,50.9162,26300.0
2014-09-17 11:00:00,79.23,79.27,79.21,79.22,18400.0,50.9162,50.9419,50.9033,50.9097,18400.0
2014-09-17 11:10:00,79.2,79.26,79.18,79.25,32200.0,50.8969,50.9354,50.884,50.929,32200.0
2014-09-17 11:20:00,79.25,79.26,79.18,79.26,18200.0,50.929,50.9354,50.884,50.9354,18200.0
2014-09-17 11:30:00,79.23,79.23,79.1,79.18,52900.0,50.9162,50.9162,50.8326,50.884,52900.0
2014-09-17 11:40:00,79.19,79.22,79.14,79.16,12900.0,50.8905,50.9097,50.8583,50.8712,12900.0
2014-09-17 11:50:00,79.17,79.17,79.09,79.1,25200.0,50.8776,50.8776,50.8262,50.8326,25200.0
2014-09-17 12:00:00,79.12,79.2,79.1,79.19,16100.0,50.8455,50.8969,50.8326,50.8905,16100.0
2014-09-17 12:10:00,79.18,79.25,79.15,79.22,58100.0,50.884,50.929,50.8648,50.9097,58100.0
2014-09-17 12:20:00,79.22,79.23,79.1,79.11,23000.0,50.9097,50.9162,50.8326,50.8391,23000.0
2014-09-17 12:30:00,79.1,79.16,79.04,79.16,34600.0,50.8326,50.8712,50.7941,50.8712,34600.0
2014-09-17 12:40:00,79.15,79.23,79.15,79.18,10500.0,50.8648,50.9162,50.8648,50.884,10500.0
2014-09-17 12:50:00,79.19,79.22,79.18,79.21,7000.0,50.8905,50.9097,50.884,50.9033,7000.0
2014-09-17 13:00:00,79.21,79.23,79.19,79.23,13400.0,50.9033,50.9162,50.8905,50.9162,13400.0
2014-09-17 13:10:00,79.21,79.24,79.18,79.23,12800.0,50.9033,50.9226,50.884,50.9162,12800.0
2014-09-17 13:20:00,79.22,79.23,79.2,79.21,8000.0,50.9097,50.9162,50.8969,50.9033,8000.0
2014-09-17 13:30:00,79.2,79.24,79.2,79.24,9900.0,50.8969,50.9226,50.8969,50.9226,9900.0
2014-09-17 13:40:00,79.24,79.5,79.24,79.5,153300.0,50.9226,51.0897,50.9226,51.0897,153300.0
2014-09-17 13:50:00,79.5,79.67,79.49,79.66,30100.0,51.0897,51.1989,51.0833,51.1925,30100.0
2014-09-17 14:00:00,79.68,79.88,79.14,79.36,96300.0,51.2054,51.3339,50.8583,50.9997,96300.0
2014-09-17 14:10:00,79.38,79.65,79.38,79.46,29400.0,51.0126,51.1861,51.0126,51.064,29400.0
2014-09-17 14:20:00,79.5,79.69,79.44,79.63,65200.0,51.0897,51.2118,51.0511,51.1732,65200.0
2014-09-17 14:30:00,79.62,79.65,79.53,79.63,69700.0,51.1668,51.1861,51.109,51.1732,69700.0
2014-09-17 14:40:00,79.62,79.67,79.46,79.57,43200.0,51.1668,51.1989,51.064,51.1347,43200.0
2014-09-17 14:50:00,79.57,79.82,79.56,79.81,55900.0,51.1347,51.2953,51.1282,51.2889,55900.0
2014-09-17 15:00:00,79.81,80.01,79.8,79.91,69700.0,51.2889,51.4174,51.2825,51.3532,69700.0
2014-09-17 15:10:00,79.92,80.04,79.85,79.97,42300.0,51.3596,51.4367,51.3146,51.3917,42300.0
2014-09-17 15:20:00,79.97,79.97,79.71,79.88,95100.0,51.3917,51.3917,51.2246,51.3339,95100.0
2014-09-17 15:30:00,79.89,79.89,79.7,79.75,116800.0,51.3403,51.3403,51.2182,51.2503,116800.0
2014-09-17 15:40:00,79.75,79.84,79.67,79.77,119200.0,51.2503,51.3082,51.1989,51.2632,119200.0
2014-09-17 15:50:00,79.76,79.81,79.67,79.72,229400.0,51.2568,51.2889,51.1989,51.2311,229400.0
2014-09-18 09:30:00,80.1,80.27,79.7,79.88,65600.0,51.4753,51.5845,51.2182,51.3339,65600.0
2014-09-18 09:40:00,79.81,79.81,79.57,79.69,20500.0,51.2889,51.2889,51.1347,51.2118,20500.0
2014-09-18 09:50:00,79.67,79.85,79.63,79.73,33900.0,51.1989,51.3146,51.1732,51.2375,33900.0
2014-09-18 10:00:00,79.76,79.81,79.62,79.66,15400.0,51.2568,51.2889,51.1668,51.1925,15400.0
2014-09-18 10:10:00,79.63,79.67,79.59,79.62,25500.0,51.1732,51.1989,51.1475,51.1668,25500.0
2014-09-18 10:20:00,79.65,79.77,79.58,79.58,147700.0,51.1861,51.2632,51.1411,51.1411,147700.0
2014-09-18 10:30:00,79.55,79.85,79.54,79.85,164000.0,51.1218,51.3146,51.1154,51.3146,164000.0
2014-09-18 10:40:00,79.87,80.24,79.87,80.19,102200.0,51.3275,51.5652,51.3275,51.5331,102200.0
2014-09-18 10:50:00,80.21,80.21,79.92,79.96,22900.0,51.546,51.546,51.3596,51.3853,22900.0
2014-09-18 11:00:00,79.94,79.95,79.72,79.85,167800.0,51.3724,51.3789,51.2311,51.3146,167800.0
2014-09-18 11:10:00,79.89,79.95,79.78,79.88,27700.0,51.3403,51.3789,51.2696,51.3339,27700.0
2014-09-18 11:20:00,79.87,79.99,79.78,79.98,36400.0,51.3275,51.4046,51.2696,51.3981,36400.0
2014-09-18 11:30:00,79.98,80.07,79.96,80.05,31000.0,51.3981,51.456,51.3853,51.4431,31000.0
2014-09-18 11:40:00,80.05,80.19,80.04,80.15,22200.0,51.4431,51.5331,51.4367,51.5074,22200.0
2014-09-18 11:50:00,80.15,80.18,80.04,80.18,28800.0,51.5074,51.5267,51.4367,51.5267,28800.0
2014-09-18 12:00:00,80.19,80.29,80.15,80.28,35900.0,51.5331,51.5974,51.5074,51.5909,35900.0
2014-09-18 12:10:00,80.29,80.56,80.25,80.49,596500.0,51.5974,51.7709,51.5717,51.7259,596500.0
2014-09-18 12:20:00,80.49,80.49,80.42,80.45,46900.0,51.7259,51.7259,51.6809,51.7002,46900.0
2014-09-18 12:30:00,80.44,80.65,80.35,80.63,164900.0,51.6938,51.8287,51.6359,51.8159,164900.0
2014-09-18 12:40:00,80.63,80.63,80.48,80.51,24700.0,51.8159,51.8159,51.7195,51.7387,24700.0
2014-09-18 12:50:00,80.51,80.52,80.36,80.36,33600.0,51.7387,51.7452,51.6424,51.6424,33600.0
2014-09-18 13:00:00,80.35,80.51,80.27,80.29,54700.0,51.6359,51.7387,51.5845,51.5974,54700.0
2014-09-18 13:10:00,80.26,80.34,80.23,80.28,29400.0,51.5781,51.6295,51.5588,51.5909,29400.0
2014-09-18 13:20:00,80.27,80.29,80.23,80.24,46000.0,51.5845,51.5974,51.5588,51.5652,46000.0
2014-09-18 13:30:00,80.23,80.23,80.09,80.23,33300.0,51.5588,51.5588,51.4688,51.5588,33300.0
2014-09-18 13:40:00,80.23,80.31,80.15,80.22,35400.0,51.5588,51.6102,51.5074,51.5524,35400.0
2014-09-18 13:50:00,80.23,80.32,80.19,80.25,31600.0,51.5588,51.6166,51.5331,51.5717,31600.0
2014-09-18 14:00:00,80.25,80.31,80.23,80.3,41100.0,51.5717,51.6102,51.5588,51.6038,41100.0
2014-09-18 14:10:00,80.28,80.28,80.24,80.25,19000.0,51.5909,51.5909,51.5652,51.5717,19000.0
2014-09-18 14:20:00,80.24,80.32,80.24,80.3,54800.0,51.5652,51.6166,51.5652,51.6038,54800.0
2014-09-18 14:30:00,80.3,80.34,80.23,80.33,38900.0,51.6038,51.6295,51.5588,51.6231,38900.0
2014-09-18 14:40:00,80.32,80.34,80.16,80.17,31000.0,51.6166,51.6295,51.5138,51.5202,31000.0
2014-09-18 14:50:00,80.18,80.2,80.15,80.19,31300.0,51.5267,51.5395,51.5074,51.5331,31300.0
2014-09-18 15:00:00,80.19,80.23,80.13,80.16,34100.0,51.5331,51.5588,51.4945,51.5138,34100.0
2014-09-18 15:10:00,80.17,80.18,80.11,80.16,31900.0,51.5202,51.5267,51.4817,51.5138,31900.0
2014-09-18 15:20:00,80.17,80.22,80.16,80.2,48100.0,51.5202,51.5524,51.5138,51.5395,48100.0
2014-09-18 15:30:00,80.2,80.34,80.2,80.33,75600.0,51.5395,51.6295,51.5395,51.6231,75600.0
2014-09-18 15:40:00,80.33,80.33,80.19,80.22,80900.0,51.6231,51.6231,51.5331,51.5524,80900.0
2014-09-18 15:50:00,80.21,80.3,80.17,80.19,138700.0,51.546,51.6038,51.5202,51.5331,138700.0
2014-09-19 09:30:00,80.49,80.73,80.19,80.19,331200.0,51.7259,51.8801,51.5331,51.5331,331200.0
2014-09-19 09:40:00,80.19,80.24,79.91,80.03,21800.0,51.5331,51.5652,51.3532,51.4303,21800.0
2014-09-19 09:50:00,80.05,80.41,80.05,80.41,41500.0,51.4431,51.6745,51.4431,51.6745,41500.0
2014-09-19 10:00:00,80.43,80.62,80.4,80.62,25800.0,51.6873,51.8094,51.6681,51.8094,25800.0
2014-09-19 10:10:00,80.61,80.64,80.35,80.35,20200.0,51.803,51.8223,51.6359,51.6359,20200.0
2014-09-19 10:20:00,80.35,80.35,80.03,80.05,27000.0,51.6359,51.6359,51.4303,51.4431,27000.0
2014-09-19 10:30:00,80.04,80.15,79.99,80.09,23400.0,51.4367,51.5074,51.4046,51.4688,23400.0
2014-09-19 10:40:00,80.1,80.1,80.0,80.05,31600.0,51.4753,51.4753,51.411,51.4431,31600.0
2014-09-19 10:50:00,80.06,80.12,80.03,80.1,30300.0,51.4496,51.4881,51.4303,51.4753,30300.0
2014-09-19 11:00:00,80.11,80.17,80.08,80.09,20700.0,51.4817,51.5202,51.4624,51.4688,20700.0
2014-09-19 11:10:00,80.08,80.13,80.06,80.07,40700.0,51.4624,51.4945,51.4496,51.456,40700.0
2014-09-19 11:20:00,80.08,80.1,79.99,79.99,25300.0,51.4624,51.4753,51.4046,51.4046,25300.0
2014-09-19 11:30:00,79.98,79.98,79.86,79.95,25600.0,51.3981,51.3981,51.321,51.3789,25600.0
2014-09-19 11:40:00,79.95,80.06,79.84,79.89,24200.0,51.3789,51.4496,51.3082,51.3403,24200.0
2014-09-19 11:50:00,79.88,80.1,79.86,80.03,39900.0,51.3339,51.4753,51.321,51.4303,39900.0
2014-09-19 12:00:00,80.04,80.04,79.87,79.9,24400.0,51.4367,51.4367,51.3275,51.3467,24400.0
2014-09-19 12:10:00,79.9,79.98,79.84,79.84,20100.0,51.3467,51.3981,51.3082,51.3082,20100.0
2014-09-19 12:20:00,79.86,79.88,79.79,79.83,28400.0,51.321,51.3339,51.276,51.3018,28400.0
2014-09-19 12:30:00,79.82,79.95,79.8,79.91,20900.0,51.2953,51.3789,51.2825,51.3532,20900.0
2014-09-19 12:40:00,79.9,79.9,79.8,79.82,48600.0,51.3467,51.3467,51.2825,51.2953,48600.0
2014-09-19 12:50:00,79.81,79.87,79.79,79.87,40600.0,51.2889,51.3275,51.276,51.3275,40600.0
2014-09-19 13:00:00,79.88,79.98,79.85,79.98,30400.0,51.3339,51.3981,51.3146,51.3981,30400.0
2014-09-19 13:10:00,79.99,79.99,79.8,79.86,31700.0,51.4046,51.4046,51.2825,51.321,31700.0
2014-09-19 13:20:00,79.86,79.98,79.86,79.93,27800.0,51.321,51.3981,51.321,51.366,27800.0
2014-09-19 13:30:00,79.93,79.95,79.89,79.89,33900.0,51.366,51.3789,51.3403,51.3403,33900.0
2014-09-19 13:40:00,79.89,79.89,79.79,79.81,77600.0,51.3403,51.3403,51.276,51.2889,77600.0
2014-09-19 13:50:00,79.8,79.89,79.77,79.78,42900.0,51.2825,51.3403,51.2632,51.2696,42900.0
2014-09-19 14:00:00,79.78,79.82,79.77,79.8,28100.0,51.2696,51.2953,51.2632,51.2825,28100.0
2014-09-19 14:10:00,79.8,79.86,79.78,79.81,27600.0,51.2825,51.321,51.2696,51.2889,27600.0
2014-09-19 14:20:00,79.82,79.84,79.78,79.81,34400.0,51.2953,51.3082,51.2696,51.2889,34400.0
2014-09-19 14:30:00,79.81,79.87,79.77,79.87,35300.0,51.2889,51.3275,51.2632,51.3275,35300.0
2014-09-19 14:40:00,79.87,79.89,79.77,79.8,52400.0,51.3275,51.3403,51.2632,51.2825,52400.0
2014-09-19 14:50:00,79.8,79.82,79.77,79.79,23000.0,51.2825,51.2953,51.2632,51.276,23000.0
2014-09-19 15:00:00,79.79,79.94,79.79,79.92,52300.0,51.276,51.3724,51.276,51.3596,52300.0
2014-09-19 15:10:00,79.92,80.01,79.9,79.9,49900.0,51.3596,51.4174,51.3467,51.3467,49900.0
2014-09-19 15:20:00,79.9,79.93,79.81,79.83,62200.0,51.3467,51.366,51.2889,51.3018,62200.0
2014-09-19 15:30:00,79.85,79.9,79.79,79.8,118500.0,51.3146,51.3467,51.276,51.2825,118500.0
2014-09-19 15:40:00,79.8,79.82,79.75,79.77,145500.0,51.2825,51.2953,51.2503,51.2632,145500.0
2014-09-19 15:50:00,79.77,79.85,79.68,79.74,296500.0,51.2632,51.3146,51.2054,51.2439,296500.0
2014-09-22 09:30:00,79.42,79.63,79.0,79.07,19300.0,51.0383,51.1732,50.7684,50.8133,19300.0
2014-09-22 09:40:00,79.0,79.06,78.79,78.94,73500.0,50.7684,50.8069,50.6334,50.7298,73500.0
2014-09-22 09:50:00,78.91,79.03,78.76,78.82,42300.0,50.7105,50.7876,50.6141,50.6527,42300.0
2014-09-22 10:00:00,78.83,78.95,78.8,78.89,69200.0,50.6591,50.7362,50.6398,50.6977,69200.0
2014-09-22 10:10:00,78.88,78.89,78.57,78.76,32400.0,50.6912,50.6977,50.492,50.6141,32400.0
2014-09-22 10:20:00,78.73,78.89,78.72,78.85,41900.0,50.5949,50.6977,50.5884,50.672,41900.0
2014-09-22 10:30:00,78.86,78.93,78.74,78.74,49300.0,50.6784,50.7234,50.6013,50.6013,49300.0
2014-09-22 10:40:00,78.76,78.83,78.64,78.8,74500.0,50.6141,50.6591,50.537,50.6398,74500.0
2014-09-22 10:50:00,78.83,78.88,78.76,78.86,36600.0,50.6591,50.6912,50.6141,50.6784,36600.0
2014-09-22 11:00:00,78.85,78.88,78.8,78.85,26800.0,50.672,50.6912,50.6398,50.672,26800.0
2014-09-22 11:10:00,78.85,78.86,78.73,78.84,22300.0,50.672,50.6784,50.5949,50.6655,22300.0
2014-09-22 11:20:00,78.84,78.97,78.83,78.91,73400.0,50.6655,50.7491,50.6591,50.7105,73400.0
2014-09-22 11:30:00,78.9,78.97,78.85,78.88,31800.0,50.7041,50.7491,50.672,50.6912,31800.0
2014-09-22 11:40:00,78.87,78.92,78.76,78.76,11700.0,50.6848,50.717,50.6141,50.6141,11700.0
2014-09-22 11:50:00,78.77,78.84,78.74,78.84,16700.0,50.6206,50.6655,50.6013,50.6655,16700.0
2014-09-22 12:00:00,78.84,78.89,78.79,78.82,22500.0,50.6655,50.6977,50.6334,50.6527,22500.0
2014-09-22 12:10:00,78.81,78.81,78.64,78.65,18900.0,50.6463,50.6463,50.537,50.5434,18900.0
2014-09-22 12:20:00,78.64,78.71,78.6,78.66,17800.0,50.537,50.582,50.5113,50.5499,17800.0
2014-09-22 12:30:00,78.68,78.71,78.66,78.67,6900.0,50.5627,50.582,50.5499,50.5563,6900.0
2014-09-22 12:40:00,78.66,78.67,78.61,78.62,20000.0,50.5499,50.5563,50.5177,50.5242,20000.0
2014-09-22 12:50:00,78.64,78.68,78.61,78.67,25000.0,50.537,50.5627,50.5177,50.5563,25000.0
2014-09-22 13:00:00,78.68,78.81,78.66,78.8,18600.0,50.5627,50.6463,50.5499,50.6398,18600.0
2014-09-22 13:10:00,78.8,78.88,78.77,78.82,41100.0,50.6398,50.6912,50.6206,50.6527,41100.0
2014-09-22 13:20:00,78.82,78.95,78.79,78.9,24300.0,50.6527,50.7362,50.6334,50.7041,24300.0
2014-09-22 13:30:00,78.9,78.91,78.79,78.81,20700.0,50.7041,50.7105,50.6334,50.6463,20700.0
2014-09-22 13:40:00,78.8,78.89,78.8,78.86,10700.0,50.6398,50.6977,50.6398,50.6784,10700.0
2014-09-22 13:50:00,78.85,78.85,78.78,78.79,19400.0,50.672,50.672,50.627,50.6334,19400.0
2014-09-22 14:00:00,78.81,78.82,78.67,78.68,19200.0,50.6463,50.6527,50.5563,50.5627,19200.0
2014-09-22 14:10:00,78.68,78.76,78.68,78.72,18900.0,50.5627,50.6141,50.5627,50.5884,18900.0
2014-09-22 14:20:00,78.72,78.77,78.61,78.68,16900.0,50.5884,50.6206,50.5177,50.5627,16900.0
2014-09-22 14:30:00,78.68,78.74,78.66,78.71,16700.0,50.5627,50.6013,50.5499,50.582,16700.0
2014-09-22 14:40:00,78.71,78.73,78.67,78.72,51100.0,50.582,50.5949,50.5563,50.5884,51100.0
2014-09-22 14:50:00,78.72,78.72,78.67,78.68,15900.0,50.5884,50.5884,50.5563,50.5627,15900.0
2014-09-22 15:00:00,78.69,78.73,78.62,78.67,25900.0,50.5691,50.5949,50.5242,50.5563,25900.0
2014-09-22 15:10:00,78.67,78.68,78.6,78.63,31700.0,50.5563,50.5627,50.5113,50.5306,31700.0
2014-09-22 15:20:00,78.62,78.67,78.61,78.67,22400.0,50.5242,50.5563,50.5177,50.5563,22400.0
2014-09-22 15:30:00,78.65,78.67,78.59,78.62,31600.0,50.5434,50.5563,50.5049,50.5242,31600.0
2014-09-22 15:40:00,78.62,78.72,78.62,78.7,71000.0,50.5242,50.5884,50.5242,50.5756,71000.0
2014-09-22 15:50:00,78.69,78.7,78.52,78.59,139400.0,50.5691,50.5756,50.4599,50.5049,139400.0
2014-09-23 09:30:00,78.59,78.97,78.44,78.9,48600.0,50.5049,50.7491,50.4085,50.7041,48600.0
2014-09-23 09:40:00,78.89,79.32,78.8,79.31,52100.0,50.6977,50.974,50.6398,50.9676,52100.0
2014-09-23 09:50:00,79.32,79.34,79.13,79.27,42900.0,50.974,50.9869,50.8519,50.9419,42900.0
2014-09-23 10:00:00,79.26,79.3,79.2,79.28,25900.0,50.9354,50.9612,50.8969,50.9483,25900.0
2014-09-23 10:10:00,79.26,79.52,79.18,79.45,59700.0,50.9354,51.1025,50.884,51.0575,59700.0
2014-09-23 10:20:00,79.46,79.49,79.25,79.29,48000.0,51.064,51.0833,50.929,50.9547,48000.0
2014-09-23 10:30:00,79.28,79.4,79.24,79.31,54900.0,50.9483,51.0254,50.9226,50.9676,54900.0
2014-09-23 10:40:00,79.32,79.32,79.25,79.3,41300.0,50.974,50.974,50.929,50.9612,41300.0
2014-09-23 10:50:00,79.31,79.47,79.28,79.39,48800.0,50.9676,51.0704,50.9483,51.019,48800.0
2014-09-23 11:00:00,79.39,79.42,79.33,79.41,18700.0,51.019,51.0383,50.9804,51.0318,18700.0
2014-09-23 11:10:00,79.4,79.48,79.23,79.38,26800.0,51.0254,51.0768,50.9162,51.0126,26800.0
2014-09-23 11:20:00,79.38,79.54,79.38,79.48,19200.0,51.0126,51.1154,51.0126,51.0768,19200.0
2014-09-23 11:30:00,79.47,79.62,79.46,79.55,23000.0,51.0704,51.1668,51.064,51.1218,23000.0
2014-09-23 11:40:00,79.55,79.87,79.54,79.7,161500.0,51.1218,51.3275,51.1154,51.2182,161500.0
2014-09-23 11:50:00,79.71,79.76,79.68,79.72,17900.0,51.2246,51.2568,51.2054,51.2311,17900.0
2014-09-23 12:00:00,79.71,79.79,79.56,79.61,38100.0,51.2246,51.276,51.1282,51.1604,38100.0
2014-09-23 12:10:00,79.6,79.73,79.6,79.67,21800.0,51.1539,51.2375,51.1539,51.1989,21800.0
2014-09-23 12:20:00,79.64,79.7,79.56,79.58,24100.0,51.1797,51.2182,51.1282,51.1411,24100.0
2014-09-23 12:30:00,79.57,79.68,79.56,79.64,14800.0,51.1347,51.2054,51.1282,51.1797,14800.0
2014-09-23 12:40:00,79.63,79.68,79.58,79.62,20400.0,51.1732,51.2054,51.1411,51.1668,20400.0
2014-09-23 12:50:00,79.63,79.65,79.56,79.59,41400.0,51.1732,51.1861,51.1282,51.1475,41400.0
2014-09-23 13:00:00,79.58,79.6,79.4,79.41,16700.0,51.1411,51.1539,51.0254,51.0318,16700.0
2014-09-23 13:10:00,79.39,79.43,79.34,79.41,28400.0,51.019,51.0447,50.9869,51.0318,28400.0
2014-09-23 13:20:00,79.45,79.64,79.44,79.59,96200.0,51.0575,51.1797,51.0511,51.1475,96200.0
2014-09-23 13:30:00,79.59,79.71,79.59,79.64,48800.0,51.1475,51.2246,51.1475,51.1797,48800.0
2014-09-23 13:40:00,79.68,79.69,79.58,79.63,29300.0,51.2054,51.2118,51.1411,51.1732,29300.0
2014-09-23 13:50:00,79.62,79.68,79.59,79.65,75100.0,51.1668,51.2054,51.1475,51.1861,75100.0
2014-09-23 14:00:00,79.63,79.72,79.46,79.46,79600.0,51.1732,51.2311,51.064,51.064,79600.0
2014-09-23 14:10:00,79.49,79.53,79.43,79.48,30300.0,51.0833,51.109,51.0447,51.0768,30300.0
2014-09-23 14:20:00,79.48,79.53,79.39,79.47,32000.0,51.0768,51.109,51.019,51.0704,32000.0
2014-09-23 14:30:00,79.43,79.49,79.36,79.48,146900.0,51.0447,51.0833,50.9997,51.0768,146900.0
2014-09-23 14:40:00,79.48,79.55,79.43,79.5,44800.0,51.0768,51.1218,51.0447,51.0897,44800.0
2014-09-23 14:50:00,79.5,79.53,79.45,79.49,40700.0,51.0897,51.109,51.0575,51.0833,40700.0
2014-09-23 15:00:00,79.49,79.55,79.42,79.48,27700.0,51.0833,51.1218,51.0383,51.0768,27700.0
2014-09-23 15:10:00,79.48,79.54,79.44,79.48,33500.0,51.0768,51.1154,51.0511,51.0768,33500.0
2014-09-23 15:20:00,79.48,79.59,79.45,79.53,42100.0,51.0768,51.1475,51.0575,51.109,42100.0
2014-09-23 15:30:00,79.53,79.66,79.5,79.66,54200.0,51.109,51.1925,51.0897,51.1925,54200.0
2014-09-23 15:40:00,79.64,79.67,79.47,79.49,69300.0,51.1797,51.1989,51.0704,51.0833,69300.0
2014-09-23 15:50:00,79.47,79.49,79.35,79.38,183900.0,51.0704,51.0833,50.9933,51.0126,183900.0
2014-09-24 09:30:00,79.34,79.65,79.16,79.43,33900.0,50.9869,51.1861,50.8712,51.0447,33900.0
2014-09-24 09:40:00,79.42,79.42,79.23,79.29,19500.0,51.0383,51.0383,50.9162,50.9547,19500.0
2014-09-24 09:50:00,79.29,79.39,79.2,79.29,65000.0,50.9547,51.019,50.8969,50.9547,65000.0
2014-09-24 10:00:00,79.29,79.45,79.25,79.37,35700.0,50.9547,51.0575,50.929,51.0061,35700.0
2014-09-24 10:10:00,79.34,79.41,79.25,79.31,161700.0,50.9869,51.0318,50.929,50.9676,161700.0
2014-09-24 10:20:00,79.29,79.45,79.23,79.34,25800.0,50.9547,51.0575,50.9162,50.9869,25800.0
2014-09-24 10:30:00,79.37,79.52,79.26,79.49,52000.0,51.0061,51.1025,50.9354,51.0833,52000.0
2014-09-24 10:40:00,79.49,79.49,79.34,79.41,51000.0,51.0833,51.0833,50.9869,51.0318,51000.0
2014-09-24 10:50:00,79.45,79.48,79.36,79.4,22600.0,51.0575,51.0768,50.9997,51.0254,22600.0
2014-09-24 11:00:00,79.41,79.61,79.4,79.6,59100.0,51.0318,51.1604,51.0254,51.1539,59100.0
2014-09-24 11:10:00,79.61,79.67,79.45,79.54,102900.0,51.1604,51.1989,51.0575,51.1154,102900.0
2014-09-24 11:20:00,79.53,79.73,79.53,79.68,39600.0,51.109,51.2375,51.109,51.2054,39600.0
2014-09-24 11:30:00,79.68,79.86,79.68,79.82,29700.0,51.2054,51.321,51.2054,51.2953,29700.0
2014-09-24 11:40:00,79.84,79.98,79.81,79.88,70100.0,51.3082,51.3981,51.2889,51.3339,70100.0
2014-09-24 11:50:00,79.89,79.93,79.75,79.89,35800.0,51.3403,51.366,51.2503,51.3403,35800.0
2014-09-24 12:00:00,79.9,79.94,79.75,79.75,23900.0,51.3467,51.3724,51.2503,51.2503,23900.0
2014-09-24 12:10:00,79.75,79.77,79.68,79.73,43000.0,51.2503,51.2632,51.2054,51.2375,43000.0
2014-09-24 12:20:00,79.74,79.75,79.64,79.68,7500.0,51.2439,51.2503,51.1797,51.2054,7500.0
2014-09-24 12:30:00,79.68,79.73,79.61,79.7,12300.0,51.2054,51.2375,51.1604,51.2182,12300.0
2014-09-24 12:40:00,79.71,79.71,79.59,79.59,6200.0,51.2246,51.2246,51.1475,51.1475,6200.0
2014-09-24 12:50:00,79.59,79.59,79.46,79.48,13400.0,51.1475,51.1475,51.064,51.0768,13400.0
2014-09-24 13:00:00,79.49,79.6,79.49,79.6,9900.0,51.0833,51.1539,51.0833,51.1539,9900.0
2014-09-24 13:10:00,79.61,79.65,79.55,79.59,5400.0,51.1604,51.1861,51.1218,51.1475,5400.0
2014-09-24 13:20:00,79.57,79.62,79.54,79.57,11800.0,51.1347,51.1668,51.1154,51.1347,11800.0
2014-09-24 13:30:00,79.6,79.63,79.56,79.63,6200.0,51.1539,51.1732,51.1282,51.1732,6200.0
2014-09-24 13:40:00,79.63,79.67,79.52,79.58,16300.0,51.1732,51.1989,51.1025,51.1411,16300.0
2014-09-24 13:50:00,79.58,79.6,79.55,79.55,7100.0,51.1411,51.1539,51.1218,51.1218,7100.0
2014-09-24 14:00:00,79.56,79.57,79.52,79.54,15600.0,51.1282,51.1347,51.1025,51.1154,15600.0
2014-09-24 14:10:00,79.54,79.61,79.53,79.58,38300.0,51.1154,51.1604,51.109,51.1411,38300.0
2014-09-24 14:20:00,79.59,79.75,79.58,79.71,77600.0,51.1475,51.2503,51.1411,51.2246,77600.0
2014-09-24 14:30:00,79.71,79.77,79.59,79.62,37100.0,51.2246,51.2632,51.1475,51.1668,37100.0
2014-09-24 14:40:00,79.63,79.74,79.63,79.7,25100.0,51.1732,51.2439,51.1732,51.2182,25100.0
2014-09-24 14:50:00,79.7,79.73,79.66,79.69,36500.0,51.2182,51.2375,51.1925,51.2118,36500.0
2014-09-24 15:00:00,79.67,79.79,79.63,79.75,74300.0,51.1989,51.276,51.1732,51.2503,74300.0
2014-09-24 15:10:00,79.75,79.76,79.67,79.7,37300.0,51.2503,51.2568,51.1989,51.2182,37300.0
2014-09-24 15:20:00,79.7,79.7,79.61,79.69,122000.0,51.2182,51.2182,51.1604,51.2118,122000.0
2014-09-24 15:30:00,79.68,79.78,79.65,79.75,166700.0,51.2054,51.2696,51.1861,51.2503,166700.0
2014-09-24 15:40:00,79.76,79.78,79.6,79.71,105600.0,51.2568,51.2696,51.1539,51.2246,105600.0
2014-09-24 15:50:00,79.73,79.77,79.66,79.74,192000.0,51.2375,51.2632,51.1925,51.2439,192000.0
2014-09-25 09:30:00,79.37,79.62,79.22,79.48,33500.0,51.0061,51.1668,50.9097,51.0768,33500.0
2014-09-25 09:40:00,79.42,79.46,79.16,79.17,25500.0,51.0383,51.064,50.8712,50.8776,25500.0
2014-09-25 09:50:00,79.19,79.29,79.15,79.19,50200.0,50.8905,50.9547,50.8648,50.8905,50200.0
2014-09-25 10:00:00,79.2,79.27,79.08,79.16,54100.0,50.8969,50.9419,50.8198,50.8712,54100.0
2014-09-25 10:10:00,79.16,79.2,78.94,78.95,77300.0,50.8712,50.8969,50.7298,50.7362,77300.0
2014-09-25 10:20:00,78.94,78.99,78.4,78.63,1031500.0,50.7298,50.7619,50.3828,50.5306,1031500.0
2014-09-25 10:30:00,78.63,78.63,78.42,78.46,235000.0,50.5306,50.5306,50.3956,50.4213,235000.0
2014-09-25 10:40:00,78.48,78.55,78.45,78.54,202300.0,50.4342,50.4792,50.4149,50.4727,202300.0
2014-09-25 10:50:00,78.51,78.57,78.43,78.53,158800.0,50.4535,50.492,50.4021,50.4663,158800.0
2014-09-25 11:00:00,78.55,78.55,78.43,78.51,40300.0,50.4792,50.4792,50.4021,50.4535,40300.0
2014-09-25 11:10:00,78.51,78.53,78.42,78.43,17700.0,50.4535,50.4663,50.3956,50.4021,17700.0
2014-09-25 11:20:00,78.42,78.53,78.41,78.51,21700.0,50.3956,50.4663,50.3892,50.4535,21700.0
2014-09-25 11:30:00,78.51,78.54,78.45,78.5,25700.0,50.4535,50.4727,50.4149,50.447,25700.0
2014-09-25 11:40:00,78.5,78.5,78.45,78.45,37500.0,50.447,50.447,50.4149,50.4149,37500.0
2014-09-25 11:50:00,78.46,78.49,78.45,78.49,23000.0,50.4213,50.4406,50.4149,50.4406,23000.0
2014-09-25 12:00:00,78.49,78.6,78.45,78.56,143400.0,50.4406,50.5113,50.4149,50.4856,143400.0
2014-09-25 12:10:00,78.57,78.59,78.5,78.51,48900.0,50.492,50.5049,50.447,50.4535,48900.0
2014-09-25 12:20:00,78.51,78.54,78.43,78.43,59800.0,50.4535,50.4727,50.4021,50.4021,59800.0
2014-09-25 12:30:00,78.42,78.54,78.4,78.45,71000.0,50.3956,50.4727,50.3828,50.4149,71000.0
2014-09-25 12:40:00,78.46,78.52,78.39,78.52,84800.0,50.4213,50.4599,50.3764,50.4599,84800.0
2014-09-25 12:50:00,78.51,78.58,78.49,78.51,60600.0,50.4535,50.4985,50.4406,50.4535,60600.0
2014-09-25 13:00:00,78.52,78.56,78.48,78.51,99800.0,50.4599,50.4856,50.4342,50.4535,99800.0
2014-09-25 13:10:00,78.51,78.58,78.51,78.57,17200.0,50.4535,50.4985,50.4535,50.492,17200.0
2014-09-25 13:20:00,78.57,78.61,78.54,78.61,16100.0,50.492,50.5177,50.4727,50.5177,16100.0
2014-09-25 13:30:00,78.61,78.66,78.53,78.63,33800.0,50.5177,50.5499,50.4663,50.5306,33800.0
2014-09-25 13:40:00,78.64,78.73,78.6,78.63,39100.0,50.537,50.5949,50.5113,50.5306,39100.0
2014-09-25 13:50:00,78.64,78.72,78.6,78.69,77100.0,50.537,50.5884,50.5113,50.5691,77100.0
2014-09-25 14:00:00,78.69,78.78,78.69,78.76,152100.0,50.5691,50.627,50.5691,50.6141,152100.0
2014-09-25 14:10:00,78.76,78.97,78.76,78.87,154300.0,50.6141,50.7491,50.6141,50.6848,154300.0
2014-09-25 14:20:00,78.87,78.93,78.83,78.87,19500.0,50.6848,50.7234,50.6591,50.6848,19500.0
2014-09-25 14:30:00,78.87,78.99,78.85,78.98,16600.0,50.6848,50.7619,50.672,50.7555,16600.0
2014-09-25 14:40:00,78.98,79.01,78.94,78.97,30400.0,50.7555,50.7748,50.7298,50.7491,30400.0
2014-09-25 14:50:00,78.98,78.98,78.85,78.93,29100.0,50.7555,50.7555,50.672,50.7234,29100.0
2014-09-25 15:00:00,78.92,78.94,78.84,78.94,19600.0,50.717,50.7298,50.6655,50.7298,19600.0
2014-09-25 15:10:00,78.92,79.02,78.87,79.0,56200.0,50.717,50.7812,50.6848,50.7684,56200.0
2014-09-25 15:20:00,78.99,78.99,78.84,78.89,46700.0,50.7619,50.7619,50.6655,50.6977,46700.0
2014-09-25 15:30:00,78.88,79.07,78.84,79.07,110000.0,50.6912,50.8133,50.6655,50.8133,110000.0
2014-09-25 15:40:00,79.07,79.21,78.98,79.01,157000.0,50.8133,50.9033,50.7555,50.7748,157000.0
2014-09-25 15:50:00,79.0,79.05,78.96,78.98,210900.0,50.7684,50.8005,50.7427,50.7555,210900.0
2014-09-26 09:30:00,79.25,79.32,78.98,79.05,55300.0,50.929,50.974,50.7555,50.8005,55300.0
2014-09-26 09:40:00,79.01,79.23,78.92,79.15,66500.0,50.7748,50.9162,50.717,50.8648,66500.0
2014-09-26 09:50:00,79.16,79.17,78.94,79.1,31000.0,50.8712,50.8776,50.7298,50.8326,31000.0
2014-09-26 10:00:00,79.14,79.34,79.13,79.15,37400.0,50.8583,50.9869,50.8519,50.8648,37400.0
2014-09-26 10:10:00,79.15,79.2,79.06,79.2,18000.0,50.8648,50.8969,50.8069,50.8969,18000.0
2014-09-26 10:20:00,79.2,79.33,79.17,79.23,38100.0,50.8969,50.9804,50.8776,50.9162,38100.0
2014-09-26 10:30:00,79.23,79.25,79.14,79.23,13900.0,50.9162,50.929,50.8583,50.9162,13900.0
2014-09-26 10:40:00,79.23,79.25,79.12,79.2,21300.0,50.9162,50.929,50.8455,50.8969,21300.0
2014-09-26 10:50:00,79.19,79.28,79.13,79.25,28700.0,50.8905,50.9483,50.8519,50.929,28700.0
2014-09-26 11:00:00,79.25,79.27,79.12,79.18,36700.0,50.929,50.9419,50.8455,50.884,36700.0
2014-09-26 11:10:00,79.17,79.2,79.02,79.02,55500.0,50.8776,50.8969,50.7812,50.7812,55500.0
2014-09-26 11:20:00,79.02,79.13,78.98,79.04,37300.0,50.7812,50.8519,50.7555,50.7941,37300.0
2014-09-26 11:30:00,79.05,79.06,78.88,78.97,23300.0,50.8005,50.8069,50.6912,50.7491,23300.0
2014-09-26 11:40:00,78.96,78.98,78.9,78.97,12000.0,50.7427,50.7555,50.7041,50.7491,12000.0
2014-09-26 11:50:00,78.98,79.01,78.95,79.0,22100.0,50.7555,50.7748,50.7362,50.7684,22100.0
2014-09-26 12:00:00,78.98,79.11,78.98,79.08,20600.0,50.7555,50.8391,50.7555,50.8198,20600.0
2014-09-26 12:10:00,79.07,79.19,79.07,79.18,14700.0,50.8133,50.8905,50.8133,50.884,14700.0
2014-09-26 12:20:00,79.17,79.43,79.17,79.36,175800.0,50.8776,51.0447,50.8776,50.9997,175800.0
2014-09-26 12:30:00,79.36,79.38,79.27,79.33,32600.0,50.9997,51.0126,50.9419,50.9804,32600.0
2014-09-26 12:40:00,79.32,79.43,79.25,79.4,52800.0,50.974,51.0447,50.929,51.0254,52800.0
2014-09-26 12:50:00,79.4,79.5,79.39,79.48,27200.0,51.0254,51.0897,51.019,51.0768,27200.0
2014-09-26 13:00:00,79.52,79.52,79.47,79.5,10800.0,51.1025,51.1025,51.0704,51.0897,10800.0
2014-09-26 13:10:00,79.5,79.55,79.49,79.54,8200.0,51.0897,51.1218,51.0833,51.1154,8200.0
2014-09-26 13:20:00,79.54,79.64,79.53,79.58,26800.0,51.1154,51.1797,51.109,51.1411,26800.0
2014-09-26 13:30:00,79.56,79.65,79.56,79.6,8700.0,51.1282,51.1861,51.1282,51.1539,8700.0
2014-09-26 13:40:00,79.63,79.65,79.56,79.6,18500.0,51.1732,51.1861,51.1282,51.1539,18500.0
2014-09-26 13:50:00,79.61,79.65,79.56,79.6,34800.0,51.1604,51.1861,51.1282,51.1539,34800.0
2014-09-26 14:00:00,79.61,79.74,79.53,79.7,23900.0,51.1604,51.2439,51.109,51.2182,23900.0
2014-09-26 14:10:00,79.71,79.8,79.66,79.8,17700.0,51.2246,51.2825,51.1925,51.2825,17700.0
2014-09-26 14:20:00,79.8,79.85,79.77,79.78,37300.0,51.2825,51.3146,51.2632,51.2696,37300.0
2014-09-26 14:30:00,79.8,79.83,79.76,79.82,42800.0,51.2825,51.3018,51.2568,51.2953,42800.0
2014-09-26 14:40:00,79.82,79.93,79.81,79.9,26900.0,51.2953,51.366,51.2889,51.3467,26900.0
2014-09-26 14:50:00,79.9,79.91,79.8,79.86,40800.0,51.3467,51.3532,51.2825,51.321,40800.0
2014-09-26 15:00:00,79.87,79.9,79.84,79.88,42100.0,51.3275,51.3467,51.3082,51.3339,42100.0
2014-09-26 15:10:00,79.87,79.92,79.8,79.82,42700.0,51.3275,51.3596,51.2825,51.2953,42700.0
2014-09-26 15:20:00,79.77,79.83,79.74,79.77,56700.0,51.2632,51.3018,51.2439,51.2632,56700.0
2014-09-26 15:30:00,79.76,79.81,79.73,79.77,86200.0,51.2568,51.2889,51.2375,51.2632,86200.0
2014-09-26 15:40:00,79.78,79.81,79.74,79.76,82800.0,51.2696,51.2889,51.2439,51.2568,82800.0
2014-09-26 15:50:00,79.76,79.84,79.75,79.79,147100.0,51.2568,51.3082,51.2503,51.276,147100.0
2014-09-29 09:30:00,79.32,79.66,79.08,79.65,16400.0,50.974,51.1925,50.8198,51.1861,16400.0
2014-09-29 09:40:00,79.65,79.72,79.48,79.5,21800.0,51.1861,51.2311,51.0768,51.0897,21800.0
2014-09-29 09:50:00,79.52,79.53,79.16,79.36,33800.0,51.1025,51.109,50.8712,50.9997,33800.0
2014-09-29 10:00:00,79.36,79.49,79.29,79.42,26900.0,50.9997,51.0833,50.9547,51.0383,26900.0
2014-09-29 10:10:00,79.39,79.47,79.25,79.47,15500.0,51.019,51.0704,50.929,51.0704,15500.0
2014-09-29 10:20:00,79.49,79.62,79.49,79.6,20300.0,51.0833,51.1668,51.0833,51.1539,20300.0
2014-09-29 10:30:00,79.6,79.6,79.46,79.52,16900.0,51.1539,51.1539,51.064,51.1025,16900.0
2014-09-29 10:40:00,79.52,79.62,79.52,79.58,14800.0,51.1025,51.1668,51.1025,51.1411,14800.0
2014-09-29 10:50:00,79.58,79.64,79.48,79.5,13400.0,51.1411,51.1797,51.0768,51.0897,13400.0
2014-09-29 11:00:00,79.51,79.64,79.51,79.61,9700.0,51.0961,51.1797,51.0961,51.1604,9700.0
2014-09-29 11:10:00,79.61,79.78,79.61,79.75,21500.0,51.1604,51.2696,51.1604,51.2503,21500.0
2014-09-29 11:20:00,79.75,79.84,79.74,79.84,10300.0,51.2503,51.3082,51.2439,51.3082,10300.0
2014-09-29 11:30:00,79.8,79.83,79.71,79.76,22300.0,51.2825,51.3018,51.2246,51.2568,22300.0
2014-09-29 11:40:00,79.76,79.83,79.74,79.8,20800.0,51.2568,51.3018,51.2439,51.2825,20800.0
2014-09-29 11:50:00,79.81,79.85,79.78,79.83,10600.0,51.2889,51.3146,51.2696,51.3018,10600.0
2014-09-29 12:00:00,79.81,79.86,79.74,79.78,14000.0,51.2889,51.321,51.2439,51.2696,14000.0
2014-09-29 12:10:00,79.78,79.78,79.62,79.75,32600.0,51.2696,51.2696,51.1668,51.2503,32600.0
2014-09-29 12:20:00,79.77,79.79,79.63,79.66,43000.0,51.2632,51.276,51.1732,51.1925,43000.0
2014-09-29 12:30:00,79.66,79.66,79.57,79.59,14600.0,51.1925,51.1925,51.1347,51.1475,14600.0
2014-09-29 12:40:00,79.58,79.63,79.54,79.56,6700.0,51.1411,51.1732,51.1154,51.1282,6700.0
2014-09-29 12:50:00,79.55,79.63,79.55,79.58,13900.0,51.1218,51.1732,51.1218,51.1411,13900.0
2014-09-29 13:00:00,79.58,79.58,79.49,79.56,9800.0,51.1411,51.1411,51.0833,51.1282,9800.0
2014-09-29 13:10:00,79.57,79.66,79.57,79.61,9200.0,51.1347,51.1925,51.1347,51.1604,9200.0
2014-09-29 13:20:00,79.61,79.66,79.59,79.66,8900.0,51.1604,51.1925,51.1475,51.1925,8900.0
2014-09-29 13:30:00,79.66,79.71,79.65,79.69,22600.0,51.1925,51.2246,51.1861,51.2118,22600.0
2014-09-29 13:40:00,79.69,79.69,79.56,79.6,14400.0,51.2118,51.2118,51.1282,51.1539,14400.0
2014-09-29 13:50:00,79.59,79.63,79.54,79.58,18700.0,51.1475,51.1732,51.1154,51.1411,18700.0
2014-09-29 14:00:00,79.59,79.66,79.54,79.59,49400.0,51.1475,51.1925,51.1154,51.1475,49400.0
2014-09-29 14:10:00,79.6,79.63,79.58,79.63,44300.0,51.1539,51.1732,51.1411,51.1732,44300.0
2014-09-29 14:20:00,79.61,79.71,79.59,79.69,42700.0,51.1604,51.2246,51.1475,51.2118,42700.0
2014-09-29 14:30:00,79.71,79.71,79.61,79.71,20400.0,51.2246,51.2246,51.1604,51.2246,20400.0
2014-09-29 14:40:00,79.72,79.73,79.69,79.71,24600.0,51.2311,51.2375,51.2118,51.2246,24600.0
2014-09-29 14:50:00,79.7,79.83,79.69,79.81,21500.0,51.2182,51.3018,51.2118,51.2889,21500.0
2014-09-29 15:00:00,79.82,79.84,79.76,79.78,19500.0,51.2953,51.3082,51.2568,51.2696,19500.0
2014-09-29 15:10:00,79.76,79.86,79.74,79.84,25100.0,51.2568,51.321,51.2439,51.3082,25100.0
2014-09-29 15:20:00,79.84,79.94,79.82,79.86,35200.0,51.3082,51.3724,51.2953,51.321,35200.0
2014-09-29 15:30:00,79.86,79.89,79.82,79.88,33100.0,51.321,51.3403,51.2953,51.3339,33100.0
2014-09-29 15:40:00,79.88,79.89,79.7,79.84,58000.0,51.3339,51.3403,51.2182,51.3082,58000.0
2014-09-29 15:50:00,79.84,79.87,79.82,79.84,142200.0,51.3082,51.3275,51.2953,51.3082,142200.0
2014-09-30 09:30:00,79.87,80.2,79.76,80.02,52300.0,51.3275,51.5395,51.2568,51.4239,52300.0
2014-09-30 09:40:00,80.01,80.14,79.92,80.03,32600.0,51.4174,51.501,51.3596,51.4303,32600.0
2014-09-30 09:50:00,79.99,80.27,79.96,80.27,21900.0,51.4046,51.5845,51.3853,51.5845,21900.0
2014-09-30 10:00:00,80.26,80.3,80.12,80.25,38500.0,51.5781,51.6038,51.4881,51.5717,38500.0
2014-09-30 10:10:00,80.27,80.44,80.22,80.42,101700.0,51.5845,51.6938,51.5524,51.6809,101700.0
2014-09-30 10:20:00,80.42,80.55,80.36,80.43,72500.0,51.6809,51.7645,51.6424,51.6873,72500.0
2014-09-30 10:30:00,80.42,80.49,80.35,80.47,31700.0,51.6809,51.7259,51.6359,51.713,31700.0
2014-09-30 10:40:00,80.48,80.62,80.46,80.58,23500.0,51.7195,51.8094,51.7066,51.7837,23500.0
2014-09-30 10:50:00,80.6,80.69,80.5,80.63,45600.0,51.7966,51.8544,51.7323,51.8159,45600.0
2014-09-30 11:00:00,80.61,80.75,80.52,80.73,43200.0,51.803,51.893,51.7452,51.8801,43200.0
2014-09-30 11:10:00,80.72,80.73,80.59,80.62,25400.0,51.8737,51.8801,51.7902,51.8094,25400.0
2014-09-30 11:20:00,80.62,80.75,80.5,80.75,28800.0,51.8094,51.893,51.7323,51.893,28800.0
2014-09-30 11:30:00,80.73,80.79,80.61,80.61,44500.0,51.8801,51.9187,51.803,51.803,44500.0
2014-09-30 11:40:00,80.58,80.7,80.51,80.54,41400.0,51.7837,51.8608,51.7387,51.758,41400.0
2014-09-30 11:50:00,80.53,80.6,80.49,80.55,28600.0,51.7516,51.7966,51.7259,51.7645,28600.0
2014-09-30 12:00:00,80.56,80.67,80.56,80.59,27900.0,51.7709,51.8416,51.7709,51.7902,27900.0
2014-09-30 12:10:00,80.58,80.65,80.52,80.55,18900.0,51.7837,51.8287,51.7452,51.7645,18900.0
2014-09-30 12:20:00,80.56,80.59,80.54,80.56,33500.0,51.7709,51.7902,51.758,51.7709,33500.0
2014-09-30 12:30:00,80.55,80.62,80.35,80.35,27200.0,51.7645,51.8094,51.6359,51.6359,27200.0
2014-09-30 12:40:00,80.35,80.39,80.33,80.36,15300.0,51.6359,51.6616,51.6231,51.6424,15300.0
2014-09-30 12:50:00,80.35,80.48,80.35,80.4,45000.0,51.6359,51.7195,51.6359,51.6681,45000.0
2014-09-30 13:00:00,80.41,80.51,80.37,80.42,18400.0,51.6745,51.7387,51.6488,51.6809,18400.0
2014-09-30 13:10:00,80.41,80.49,80.41,80.43,22900.0,51.6745,51.7259,51.6745,51.6873,22900.0
2014-09-30 13:20:00,80.44,80.64,80.41,80.46,66600.0,51.6938,51.8223,51.6745,51.7066,66600.0
2014-09-30 13:30:00,80.47,80.55,80.41,80.54,32200.0,51.713,51.7645,51.6745,51.758,32200.0
2014-09-30 13:40:00,80.52,80.56,80.36,80.36,36600.0,51.7452,51.7709,51.6424,51.6424,36600.0
2014-09-30 13:50:00,80.37,80.5,80.34,80.5,36800.0,51.6488,51.7323,51.6295,51.7323,36800.0
2014-09-30 14:00:00,80.5,80.55,80.45,80.54,38400.0,51.7323,51.7645,51.7002,51.758,38400.0
2014-09-30 14:10:00,80.55,80.6,80.44,80.45,30000.0,51.7645,51.7966,51.6938,51.7002,30000.0
2014-09-30 14:20:00,80.44,80.56,80.41,80.56,30600.0,51.6938,51.7709,51.6745,51.7709,30600.0
2014-09-30 14:30:00,80.56,80.62,80.5,80.53,33500.0,51.7709,51.8094,51.7323,51.7516,33500.0
2014-09-30 14:40:00,80.53,80.6,80.43,80.57,27800.0,51.7516,51.7966,51.6873,51.7773,27800.0
2014-09-30 14:50:00,80.59,80.62,80.46,80.46,27400.0,51.7902,51.8094,51.7066,51.7066,27400.0
2014-09-30 15:00:00,80.45,80.46,80.39,80.44,48000.0,51.7002,51.7066,51.6616,51.6938,48000.0
2014-09-30 15:10:00,80.45,80.52,80.41,80.51,47700.0,51.7002,51.7452,51.6745,51.7387,47700.0
2014-09-30 15:20:00,80.52,80.65,80.49,80.62,114100.0,51.7452,51.8287,51.7259,51.8094,114100.0
2014-09-30 15:30:00,80.63,80.73,80.61,80.65,96500.0,51.8159,51.8801,51.803,51.8287,96500.0
2014-09-30 15:40:00,80.65,80.68,80.51,80.6,106000.0,51.8287,51.848,51.7387,51.7966,106000.0
2014-09-30 15:50:00,80.6,80.73,80.52,80.54,335100.0,51.7966,51.8801,51.7452,51.758,335100.0
2014-10-01 09:30:00,80.77,80.84,80.17,80.61,77000.0,51.9058,51.9508,51.5202,51.803,77000.0
2014-10-01 09:40:00,80.63,80.77,80.45,80.45,52700.0,51.8159,51.9058,51.7002,51.7002,52700.0
2014-10-01 09:50:00,80.45,80.62,80.39,80.59,38400.0,51.7002,51.8094,51.6616,51.7902,38400.0
2014-10-01 10:00:00,80.56,80.58,80.23,80.31,32600.0,51.7709,51.7837,51.5588,51.6102,32600.0
2014-10-01 10:10:00,80.32,80.55,80.21,80.52,208200.0,51.6166,51.7645,51.546,51.7452,208200.0
2014-10-01 10:20:00,80.48,80.69,80.45,80.49,81700.0,51.7195,51.8544,51.7002,51.7259,81700.0
2014-10-01 10:30:00,80.5,80.53,80.03,80.05,61700.0,51.7323,51.7516,51.4303,51.4431,61700.0
2014-10-01 10:40:00,80.03,80.29,80.0,80.29,111100.0,51.4303,51.5974,51.411,51.5974,111100.0
2014-10-01 10:50:00,80.26,80.26,80.16,80.21,41900.0,51.5781,51.5781,51.5138,51.546,41900.0
2014-10-01 11:00:00,80.2,80.22,80.1,80.12,39600.0,51.5395,51.5524,51.4753,51.4881,39600.0
2014-10-01 11:10:00,80.11,80.22,80.11,80.19,51500.0,51.4817,51.5524,51.4817,51.5331,51500.0
2014-10-01 11:20:00,80.19,80.24,80.15,80.2,50100.0,51.5331,51.5652,51.5074,51.5395,50100.0
2014-10-01 11:30:00,80.2,80.23,80.07,80.11,53700.0,51.5395,51.5588,51.456,51.4817,53700.0
2014-10-01 11:40:00,80.07,80.1,79.96,80.01,26700.0,51.456,51.4753,51.3853,51.4174,26700.0
2014-10-01 11:50:00,80.0,80.06,79.99,80.04,11800.0,51.411,51.4496,51.4046,51.4367,11800.0
2014-10-01 12:00:00,80.04,80.06,79.97,79.99,38500.0,51.4367,51.4496,51.3917,51.4046,38500.0
2014-10-01 12:10:00,79.97,79.97,79.83,79.83,10500.0,51.3917,51.3917,51.3018,51.3018,10500.0
2014-10-01 12:20:00,79.81,79.9,79.76,79.89,23900.0,51.2889,51.3467,51.2568,51.3403,23900.0
2014-10-01 12:30:00,79.87,79.93,79.81,79.87,52700.0,51.3275,51.366,51.2889,51.3275,52700.0
2014-10-01 12:40:00,79.83,79.94,79.7,79.74,52400.0,51.3018,51.3724,51.2182,51.2439,52400.0
2014-10-01 12:50:00,79.74,79.85,79.7,79.74,45000.0,51.2439,51.3146,51.2182,51.2439,45000.0
2014-10-01 13:00:00,79.75,79.86,79.66,79.73,54900.0,51.2503,51.321,51.1925,51.2375,54900.0
2014-10-01 13:10:00,79.74,79.85,79.65,79.67,36100.0,51.2439,51.3146,51.1861,51.1989,36100.0
2014-10-01 13:20:00,79.68,79.72,79.56,79.7,37900.0,51.2054,51.2311,51.1282,51.2182,37900.0
2014-10-01 13:30:00,79.7,79.71,79.56,79.58,11900.0,51.2182,51.2246,51.1282,51.1411,11900.0
2014-10-01 13:40:00,79.56,79.59,79.51,79.56,15600.0,51.1282,51.1475,51.0961,51.1282,15600.0
2014-10-01 13:50:00,79.58,79.62,79.51,79.56,22600.0,51.1411,51.1668,51.0961,51.1282,22600.0
2014-10-01 14:00:00,79.56,79.75,79.56,79.72,18800.0,51.1282,51.2503,51.1282,51.2311,18800.0
2014-10-01 14:10:00,79.71,79.74,79.6,79.7,20700.0,51.2246,51.2439,51.1539,51.2182,20700.0
2014-10-01 14:20:00,79.69,79.87,79.66,79.85,32200.0,51.2118,51.3275,51.1925,51.3146,32200.0
2014-10-01 14:30:00,79.86,79.9,79.83,79.86,46500.0,51.321,51.3467,51.3018,51.321,46500.0
2014-10-01 14:40:00,79.86,79.92,79.85,79.87,38000.0,51.321,51.3596,51.3146,51.3275,38000.0
2014-10-01 14:50:00,79.88,79.88,79.78,79.8,53400.0,51.3339,51.3339,51.2696,51.2825,53400.0
2014-10-01 15:00:00,79.81,79.82,79.72,79.79,94400.0,51.2889,51.2953,51.2311,51.276,94400.0
2014-10-01 15:10:00,79.8,79.89,79.7,79.86,63200.0,51.2825,51.3403,51.2182,51.321,63200.0
2014-10-01 15:20:00,79.87,79.91,79.8,79.87,82900.0,51.3275,51.3532,51.2825,51.3275,82900.0
2014-10-01 15:30:00,79.87,80.01,79.87,80.01,89200.0,51.3275,51.4174,51.3275,51.4174,89200.0
2014-10-01 15:40:00,80.01,80.22,79.99,80.14,174400.0,51.4174,51.5524,51.4046,51.501,174400.0
2014-10-01 15:50:00,80.14,80.17,79.97,80.0,219600.0,51.501,51.5202,51.3917,51.411,219600.0
2014-10-02 09:30:00,80.05,80.23,80.02,80.09,39800.0,51.4431,51.5588,51.4239,51.4688,39800.0
2014-10-02 09:40:00,80.1,80.34,80.07,80.26,27200.0,51.4753,51.6295,51.456,51.5781,27200.0
2014-10-02 09:50:00,80.25,80.5,80.25,80.28,33000.0,51.5717,51.7323,51.5717,51.5909,33000.0
2014-10-02 10:00:00,80.28,80.49,80.14,80.46,49700.0,51.5909,51.7259,51.501,51.7066,49700.0
2014-10-02 10:10:00,80.52,80.52,80.27,80.35,28000.0,51.7452,51.7452,51.5845,51.6359,28000.0
2014-10-02 10:20:00,80.35,80.35,80.26,80.31,18900.0,51.6359,51.6359,51.5781,51.6102,18900.0
2014-10-02 10:30:00,80.26,80.32,80.06,80.1,32900.0,51.5781,51.6166,51.4496,51.4753,32900.0
2014-10-02 10:40:00,80.09,80.18,80.07,80.18,32900.0,51.4688,51.5267,51.456,51.5267,32900.0
2014-10-02 10:50:00,80.14,80.18,79.98,80.03,86500.0,51.501,51.5267,51.3981,51.4303,86500.0
2014-10-02 11:00:00,80.04,80.35,80.04,80.31,28200.0,51.4367,51.6359,51.4367,51.6102,28200.0
2014-10-02 11:10:00,80.25,80.33,80.17,80.17,30000.0,51.5717,51.6231,51.5202,51.5202,30000.0
2014-10-02 11:20:00,80.17,80.19,80.0,80.06,42600.0,51.5202,51.5331,51.411,51.4496,42600.0
2014-10-02 11:30:00,80.08,80.12,79.89,79.95,72200.0,51.4624,51.4881,51.3403,51.3789,72200.0
2014-10-02 11:40:00,79.93,79.94,79.6,79.64,36200.0,51.366,51.3724,51.1539,51.1797,36200.0
2014-10-02 11:50:00,79.66,79.8,79.57,79.79,29900.0,51.1925,51.2825,51.1347,51.276,29900.0
2014-10-02 12:00:00,79.8,79.9,79.69,79.86,86000.0,51.2825,51.3467,51.2118,51.321,86000.0
2014-10-02 12:10:00,79.87,79.91,79.75,79.81,151300.0,51.3275,51.3532,51.2503,51.2889,151300.0
2014-10-02 12:20:00,79.8,79.81,79.55,79.56,52800.0,51.2825,51.2889,51.1218,51.1282,52800.0
2014-10-02 12:30:00,79.55,79.62,79.4,79.45,17900.0,51.1218,51.1668,51.0254,51.0575,17900.0
2014-10-02 12:40:00,79.43,79.5,79.36,79.45,22700.0,51.0447,51.0897,50.9997,51.0575,22700.0
2014-10-02 12:50:00,79.44,79.76,79.44,79.76,54000.0,51.0511,51.2568,51.0511,51.2568,54000.0
2014-10-02 13:00:00,79.75,79.81,79.69,79.77,15600.0,51.2503,51.2889,51.2118,51.2632,15600.0
2014-10-02 13:10:00,79.79,80.09,79.78,80.04,122200.0,51.276,51.4688,51.2696,51.4367,122200.0
2014-10-02 13:20:00,80.03,80.26,80.03,80.26,30200.0,51.4303,51.5781,51.4303,51.5781,30200.0
2014-10-02 13:30:00,80.26,80.27,80.2,80.25,44100.0,51.5781,51.5845,51.5395,51.5717,44100.0
2014-10-02 13:40:00,80.25,80.27,80.2,80.25,30000.0,51.5717,51.5845,51.5395,51.5717,30000.0
2014-10-02 13:50:00,80.23,80.55,80.2,80.48,86200.0,51.5588,51.7645,51.5395,51.7195,86200.0
2014-10-02 14:00:00,80.47,80.49,80.38,80.43,37800.0,51.713,51.7259,51.6552,51.6873,37800.0
2014-10-02 14:10:00,80.43,80.48,80.34,80.37,22200.0,51.6873,51.7195,51.6295,51.6488,22200.0
2014-10-02 14:20:00,80.37,80.52,80.34,80.46,36100.0,51.6488,51.7452,51.6295,51.7066,36100.0
2014-10-02 14:30:00,80.48,80.5,80.23,80.3,24300.0,51.7195,51.7323,51.5588,51.6038,24300.0
2014-10-02 14:40:00,80.31,80.44,80.24,80.36,27100.0,51.6102,51.6938,51.5652,51.6424,27100.0
2014-10-02 14:50:00,80.34,80.46,80.29,80.37,28300.0,51.6295,51.7066,51.5974,51.6488,28300.0
2014-10-02 15:00:00,80.38,80.4,80.26,80.33,35200.0,51.6552,51.6681,51.5781,51.6231,35200.0
2014-10-02 15:10:00,80.31,80.36,80.17,80.17,33500.0,51.6102,51.6424,51.5202,51.5202,33500.0
2014-10-02 15:20:00,80.19,80.3,80.17,80.26,40400.0,51.5331,51.6038,51.5202,51.5781,40400.0
2014-10-02 15:30:00,80.25,80.42,80.23,80.39,71200.0,51.5717,51.6809,51.5588,51.6616,71200.0
2014-10-02 15:40:00,80.39,80.44,80.3,80.44,72800.0,51.6616,51.6938,51.6038,51.6938,72800.0
2014-10-02 15:50:00,80.46,80.54,80.36,80.5,190600.0,51.7066,51.758,51.6424,51.7323,190600.0
2014-10-03 09:30:00,80.73,80.91,80.41,80.42,26900.0,51.8801,51.9958,51.6745,51.6809,26900.0
2014-10-03 09:40:00,80.5,80.71,80.45,80.59,39200.0,51.7323,51.8673,51.7002,51.7902,39200.0
2014-10-03 09:50:00,80.62,80.67,80.5,80.61,23000.0,51.8094,51.8416,51.7323,51.803,23000.0
2014-10-03 10:00:00,80.62,80.67,80.58,80.66,72300.0,51.8094,51.8416,51.7837,51.8351,72300.0
2014-10-03 10:10:00,80.66,81.07,80.63,81.01,209800.0,51.8351,52.0986,51.8159,52.0601,209800.0
2014-10-03 10:20:00,81.03,81.1,80.9,81.09,43100.0,52.0729,52.1179,51.9894,52.1115,43100.0
2014-10-03 10:30:00,81.09,81.1,80.99,81.01,59400.0,52.1115,52.1179,52.0472,52.0601,59400.0
2014-10-03 10:40:00,81.0,81.24,81.0,81.22,36600.0,52.0536,52.2079,52.0536,52.195,36600.0
2014-10-03 10:50:00,81.22,81.22,81.11,81.17,20700.0,52.195,52.195,52.1243,52.1629,20700.0
2014-10-03 11:00:00,81.16,81.24,81.15,81.19,389200.0,52.1565,52.2079,52.15,52.1757,389200.0
2014-10-03 11:10:00,81.2,81.33,81.17,81.17,238700.0,52.1822,52.2657,52.1629,52.1629,238700.0
2014-10-03 11:20:00,81.19,81.24,81.05,81.08,19500.0,52.1757,52.2079,52.0858,52.105,19500.0
2014-10-03 11:30:00,81.11,81.14,80.95,80.95,57200.0,52.1243,52.1436,52.0215,52.0215,57200.0
2014-10-03 11:40:00,80.95,81.06,80.88,80.9,60700.0,52.0215,52.0922,51.9765,51.9894,60700.0
2014-10-03 11:50:00,80.88,81.25,80.88,81.19,90200.0,51.9765,52.2143,51.9765,52.1757,90200.0
2014-10-03 12:00:00,81.2,81.26,81.08,81.26,89600.0,52.1822,52.2207,52.105,52.2207,89600.0
2014-10-03 12:10:00,81.26,81.34,81.19,81.3,20600.0,52.2207,52.2721,52.1757,52.2464,20600.0
2014-10-03 12:20:00,81.3,81.38,81.24,81.38,23300.0,52.2464,52.2978,52.2079,52.2978,23300.0
2014-10-03 12:30:00,81.39,81.44,81.33,81.37,18200.0,52.3043,52.3364,52.2657,52.2914,18200.0
2014-10-03 12:40:00,81.35,81.41,81.31,81.4,28400.0,52.2786,52.3171,52.2529,52.3107,28400.0
2014-10-03 12:50:00,81.4,81.46,81.31,81.33,35800.0,52.3107,52.3493,52.2529,52.2657,35800.0
2014-10-03 13:00:00,81.33,81.37,81.3,81.3,16000.0,52.2657,52.2914,52.2464,52.2464,16000.0
2014-10-03 13:10:00,81.28,81.32,81.14,81.15,22700.0,52.2336,52.2593,52.1436,52.15,22700.0
2014-10-03 13:20:00,81.16,81.17,81.1,81.12,18600.0,52.1565,52.1629,52.1179,52.1308,18600.0
2014-10-03 13:30:00,81.12,81.12,80.97,81.06,20200.0,52.1308,52.1308,52.0344,52.0922,20200.0
2014-10-03 13:40:00,81.04,81.07,81.01,81.05,49600.0,52.0793,52.0986,52.0601,52.0858,49600.0
2014-10-03 13:50:00,81.05,81.06,81.0,81.04,21200.0,52.0858,52.0922,52.0536,52.0793,21200.0
2014-10-03 14:00:00,81.05,81.13,81.04,81.08,22700.0,52.0858,52.1372,52.0793,52.105,22700.0
2014-10-03 14:10:00,81.1,81.11,81.0,81.04,21100.0,52.1179,52.1243,52.0536,52.0793,21100.0
2014-10-03 14:20:00,81.05,81.13,81.03,81.12,19500.0,52.0858,52.1372,52.0729,52.1308,19500.0
2014-10-03 14:30:00,81.11,81.16,81.09,81.15,20400.0,52.1243,52.1565,52.1115,52.15,20400.0
2014-10-03 14:40:00,81.15,81.27,81.14,81.25,29200.0,52.15,52.2272,52.1436,52.2143,29200.0
2014-10-03 14:50:00,81.25,81.27,81.13,81.15,38700.0,52.2143,52.2272,52.1372,52.15,38700.0
2014-10-03 15:00:00,81.16,81.25,81.13,81.16,58500.0,52.1565,52.2143,52.1372,52.1565,58500.0
2014-10-03 15:10:00,81.16,81.24,81.11,81.14,55700.0,52.1565,52.2079,52.1243,52.1436,55700.0
2014-10-03 15:20:00,81.13,81.26,81.06,81.23,59500.0,52.1372,52.2207,52.0922,52.2014,59500.0
2014-10-03 15:30:00,81.23,81.34,81.23,81.27,112500.0,52.2014,52.2721,52.2014,52.2272,112500.0
2014-10-03 15:40:00,81.27,81.27,81.15,81.17,113500.0,52.2272,52.2272,52.15,52.1629,113500.0
2014-10-03 15:50:00,81.16,81.29,81.16,81.21,158100.0,52.1565,52.24,52.1565,52.1886,158100.0
2014-10-06 09:30:00,81.48,81.67,81.3,81.48,30600.0,52.3621,52.4842,52.2464,52.3621,30600.0
2014-10-06 09:40:00,81.47,81.59,81.38,81.39,14800.0,52.3557,52.4328,52.2978,52.3043,14800.0
2014-10-06 09:50:00,81.4,81.42,81.2,81.23,25400.0,52.3107,52.3235,52.1822,52.2014,25400.0
2014-10-06 10:00:00,81.26,81.37,81.24,81.3,33400.0,52.2207,52.2914,52.2079,52.2464,33400.0
2014-10-06 10:10:00,81.3,81.56,81.25,81.55,52700.0,52.2464,52.4135,52.2143,52.4071,52700.0
2014-10-06 10:20:00,81.54,81.62,81.39,81.42,96100.0,52.4007,52.4521,52.3043,52.3235,96100.0
2014-10-06 10:30:00,81.4,81.5,81.33,81.42,21100.0,52.3107,52.375,52.2657,52.3235,21100.0
2014-10-06 10:40:00,81.42,81.43,81.24,81.26,35700.0,52.3235,52.33,52.2079,52.2207,35700.0
2014-10-06 10:50:00,81.26,81.26,81.16,81.18,41900.0,52.2207,52.2207,52.1565,52.1693,41900.0
2014-10-06 11:00:00,81.18,81.23,81.17,81.23,25700.0,52.1693,52.2014,52.1629,52.2014,25700.0
2014-10-06 11:10:00,81.23,81.3,81.2,81.3,34200.0,52.2014,52.2464,52.1822,52.2464,34200.0
2014-10-06 11:20:00,81.29,81.34,81.17,81.21,26200.0,52.24,52.2721,52.1629,52.1886,26200.0
2014-10-06 11:30:00,81.22,81.36,81.19,81.22,21700.0,52.195,52.285,52.1757,52.195,21700.0
2014-10-06 11:40:00,81.2,81.23,81.0,81.0,48400.0,52.1822,52.2014,52.0536,52.0536,48400.0
2014-10-06 11:50:00,81.02,81.11,81.0,81.11,25000.0,52.0665,52.1243,52.0536,52.1243,25000.0
2014-10-06 12:00:00,81.11,81.25,81.08,81.24,13500.0,52.1243,52.2143,52.105,52.2079,13500.0
2014-10-06 12:10:00,81.25,81.27,81.17,81.27,18000.0,52.2143,52.2272,52.1629,52.2272,18000.0
2014-10-06 12:20:00,81.27,81.28,81.15,81.16,13200.0,52.2272,52.2336,52.15,52.1565,13200.0
2014-10-06 12:30:00,81.16,81.19,81.13,81.17,27600.0,52.1565,52.1757,52.1372,52.1629,27600.0
2014-10-06 12:40:00,81.17,81.21,81.13,81.14,39900.0,52.1629,52.1886,52.1372,52.1436,39900.0
2014-10-06 12:50:00,81.15,81.25,81.14,81.23,25000.0,52.15,52.2143,52.1436,52.2014,25000.0
2014-10-06 13:00:00,81.21,81.33,81.15,81.33,15200.0,52.1886,52.2657,52.15,52.2657,15200.0
2014-10-06 13:10:00,81.33,81.44,81.3,81.37,31100.0,52.2657,52.3364,52.2464,52.2914,31100.0
2014-10-06 13:20:00,81.36,81.39,81.32,81.32,36000.0,52.285,52.3043,52.2593,52.2593,36000.0
2014-10-06 13:30:00,81.35,81.37,81.27,81.31,18100.0,52.2786,52.2914,52.2272,52.2529,18100.0
2014-10-06 13:40:00,81.3,81.31,81.16,81.16,11400.0,52.2464,52.2529,52.1565,52.1565,11400.0
2014-10-06 13:50:00,81.16,81.21,81.14,81.17,21700.0,52.1565,52.1886,52.1436,52.1629,21700.0
2014-10-06 14:00:00,81.15,81.18,81.14,81.16,18700.0,52.15,52.1693,52.1436,52.1565,18700.0
2014-10-06 14:10:00,81.16,81.31,81.14,81.26,24500.0,52.1565,52.2529,52.1436,52.2207,24500.0
2014-10-06 14:20:00,81.26,81.38,81.26,81.32,28000.0,52.2207,52.2978,52.2207,52.2593,28000.0
2014-10-06 14:30:00,81.31,81.5,81.29,81.4,133800.0,52.2529,52.375,52.24,52.3107,133800.0
2014-10-06 14:40:00,81.4,81.4,81.28,81.32,15900.0,52.3107,52.3107,52.2336,52.2593,15900.0
2014-10-06 14:50:00,81.32,81.33,81.29,81.29,10500.0,52.2593,52.2657,52.24,52.24,10500.0
2014-10-06 15:00:00,81.29,81.35,81.17,81.18,38400.0,52.24,52.2786,52.1629,52.1693,38400.0
2014-10-06 15:10:00,81.18,81.35,81.18,81.34,46500.0,52.1693,52.2786,52.1693,52.2721,46500.0
2014-10-06 15:20:00,81.31,81.41,81.3,81.32,36800.0,52.2529,52.3171,52.2464,52.2593,36800.0
2014-10-06 15:30:00,81.31,81.39,81.26,81.34,48300.0,52.2529,52.3043,52.2207,52.2721,48300.0
2014-10-06 15:40:00,81.35,81.36,81.29,81.34,49800.0,52.2786,52.285,52.24,52.2721,49800.0
2014-10-06 15:50:00,81.33,81.38,81.22,81.25,181600.0,52.2657,52.2978,52.195,52.2143,181600.0
2014-10-07 09:30:00,81.1,81.44,81.0,81.24,46200.0,52.1179,52.3364,52.0536,52.2079,46200.0
2014-10-07 09:40:00,81.3,81.32,81.2,81.26,25500.0,52.2464,52.2593,52.1822,52.2207,25500.0
2014-10-07 09:50:00,81.3,81.3,81.06,81.19,63400.0,52.2464,52.2464,52.0922,52.1757,63400.0
2014-10-07 10:00:00,81.12,81.22,81.07,81.19,34500.0,52.1308,52.195,52.0986,52.1757,34500.0
2014-10-07 10:10:00,81.19,81.27,81.13,81.2,79000.0,52.1757,52.2272,52.1372,52.1822,79000.0
2014-10-07 10:20:00,81.2,81.22,81.15,81.19,22900.0,52.1822,52.195,52.15,52.1757,22900.0
2014-10-07 10:30:00,81.19,81.21,81.15,81.17,54600.0,52.1757,52.1886,52.15,52.1629,54600.0
2014-10-07 10:40:00,81.16,81.28,81.14,81.21,59500.0,52.1565,52.2336,52.1436,52.1886,59500.0
2014-10-07 10:50:00,81.21,81.25,81.17,81.18,42600.0,52.1886,52.2143,52.1629,52.1693,42600.0
2014-10-07 11:00:00,81.18,81.26,81.15,81.24,50900.0,52.1693,52.2207,52.15,52.2079,50900.0
2014-10-07 11:10:00,81.24,81.27,81.19,81.26,19600.0,52.2079,52.2272,52.1757,52.2207,19600.0
2014-10-07 11:20:00,81.25,81.33,81.15,81.2,49500.0,52.2143,52.2657,52.15,52.1822,49500.0
2014-10-07 11:30:00,81.19,81.29,81.16,81.18,46300.0,52.1757,52.24,52.1565,52.1693,46300.0
2014-10-07 11:40:00,81.19,81.3,81.18,81.27,17700.0,52.1757,52.2464,52.1693,52.2272,17700.0
2014-10-07 11:50:00,81.27,81.33,81.2,81.29,37100.0,52.2272,52.2657,52.1822,52.24,37100.0
2014-10-07 12:00:00,81.28,81.42,81.28,81.37,28000.0,52.2336,52.3235,52.2336,52.2914,28000.0
2014-10-07 12:10:00,81.38,81.4,81.31,81.37,14200.0,52.2978,52.3107,52.2529,52.2914,14200.0
2014-10-07 12:20:00,81.38,81.38,81.31,81.37,8500.0,52.2978,52.2978,52.2529,52.2914,8500.0
2014-10-07 12:30:00,81.38,81.39,81.33,81.36,13800.0,52.2978,52.3043,52.2657,52.285,13800.0
2014-10-07 12:40:00,81.35,81.43,81.2,81.22,67500.0,52.2786,52.33,52.1822,52.195,67500.0
2014-10-07 12:50:00,81.21,81.29,81.2,81.26,25100.0,52.1886,52.24,52.1822,52.2207,25100.0
2014-10-07 13:00:00,81.26,81.26,81.2,81.2,24500.0,52.2207,52.2207,52.1822,52.1822,24500.0
2014-10-07 13:10:00,81.2,81.29,81.2,81.23,9900.0,52.1822,52.24,52.1822,52.2014,9900.0
2014-10-07 13:20:00,81.23,81.28,81.21,81.25,10100.0,52.2014,52.2336,52.1886,52.2143,10100.0
2014-10-07 13:30:00,81.24,81.26,81.19,81.21,27100.0,52.2079,52.2207,52.1757,52.1886,27100.0
2014-10-07 13:40:00,81.19,81.24,81.17,81.19,18200.0,52.1757,52.2079,52.1629,52.1757,18200.0
2014-10-07 13:50:00,81.21,81.24,81.18,81.21,19300.0,52.1886,52.2079,52.1693,52.1886,19300.0
2014-10-07 14:00:00,81.2,81.23,81.15,81.23,28700.0,52.1822,52.2014,52.15,52.2014,28700.0
2014-10-07 14:10:00,81.21,81.29,81.19,81.26,14700.0,52.1886,52.24,52.1757,52.2207,14700.0
2014-10-07 14:20:00,81.27,81.28,81.08,81.08,163900.0,52.2272,52.2336,52.105,52.105,163900.0
2014-10-07 14:30:00,81.08,81.09,81.0,81.07,54000.0,52.105,52.1115,52.0536,52.0986,54000.0
2014-10-07 14:40:00,81.06,81.12,81.05,81.05,41200.0,52.0922,52.1308,52.0858,52.0858,41200.0
2014-10-07 14:50:00,81.05,81.09,80.95,80.97,49000.0,52.0858,52.1115,52.0215,52.0344,49000.0
2014-10-07 15:00:00,80.98,81.09,80.94,81.03,67700.0,52.0408,52.1115,52.0151,52.0729,67700.0
2014-10-07 15:10:00,81.0,81.0,80.9,80.92,38200.0,52.0536,52.0536,51.9894,52.0022,38200.0
2014-10-07 15:20:00,80.92,80.92,80.79,80.86,77000.0,52.0022,52.0022,51.9187,51.9637,77000.0
2014-10-07 15:30:00,80.83,80.92,80.8,80.81,45800.0,51.9444,52.0022,51.9251,51.9315,45800.0
2014-10-07 15:40:00,80.8,80.89,80.79,80.82,93500.0,51.9251,51.9829,51.9187,51.938,93500.0
2014-10-07 15:50:00,80.81,80.84,80.66,80.67,334500.0,51.9315,51.9508,51.8351,51.8416,334500.0
2014-10-08 09:30:00,81.0,81.24,80.67,81.15,26300.0,52.0536,52.2079,51.8416,52.15,26300.0
2014-10-08 09:40:00,81.16,81.36,81.05,81.25,51300.0,52.1565,52.285,52.0858,52.2143,51300.0
2014-10-08 09:50:00,81.27,81.36,81.11,81.3,47700.0,52.2272,52.285,52.1243,52.2464,47700.0
2014-10-08 10:00:00,81.35,81.39,81.17,81.29,21800.0,52.2786,52.3043,52.1629,52.24,21800.0
2014-10-08 10:10:00,81.3,81.41,81.25,81.25,32500.0,52.2464,52.3171,52.2143,52.2143,32500.0
2014-10-08 10:20:00,81.24,81.29,81.15,81.25,21700.0,52.2079,52.24,52.15,52.2143,21700.0
2014-10-08 10:30:00,81.23,81.32,81.15,81.26,25600.0,52.2014,52.2593,52.15,52.2207,25600.0
2014-10-08 10:40:00,81.22,81.27,80.94,80.95,20000.0,52.195,52.2272,52.0151,52.0215,20000.0
2014-10-08 10:50:00,80.94,81.02,80.75,80.8,37100.0,52.0151,52.0665,51.893,51.9251,37100.0
2014-10-08 11:00:00,80.76,80.8,80.7,80.77,40700.0,51.8994,51.9251,51.8608,51.9058,40700.0
2014-10-08 11:10:00,80.77,80.8,80.65,80.68,29400.0,51.9058,51.9251,51.8287,51.848,29400.0
2014-10-08 11:20:00,80.68,80.75,80.61,80.68,57100.0,51.848,51.893,51.803,51.848,57100.0
2014-10-08 11:30:00,80.68,80.79,80.55,80.56,80300.0,51.848,51.9187,51.7645,51.7709,80300.0
2014-10-08 11:40:00,80.56,80.63,80.54,80.57,40400.0,51.7709,51.8159,51.758,51.7773,40400.0
2014-10-08 11:50:00,80.55,80.75,80.55,80.73,25300.0,51.7645,51.893,51.7645,51.8801,25300.0
2014-10-08 12:00:00,80.73,80.86,80.69,80.82,32600.0,51.8801,51.9637,51.8544,51.938,32600.0
2014-10-08 12:10:00,80.82,80.82,80.7,80.7,39000.0,51.938,51.938,51.8608,51.8608,39000.0
2014-10-08 12:20:00,80.7,80.72,80.55,80.55,54300.0,51.8608,51.8737,51.7645,51.7645,54300.0
2014-10-08 12:30:00,80.56,80.72,80.54,80.68,36300.0,51.7709,51.8737,51.758,51.848,36300.0
2014-10-08 12:40:00,80.68,80.78,80.57,80.64,44600.0,51.848,51.9123,51.7773,51.8223,44600.0
2014-10-08 12:50:00,80.66,80.69,80.55,80.58,51300.0,51.8351,51.8544,51.7645,51.7837,51300.0
2014-10-08 13:00:00,80.6,80.72,80.49,80.53,137200.0,51.7966,51.8737,51.7259,51.7516,137200.0
2014-10-08 13:10:00,80.52,80.66,80.5,80.57,50900.0,51.7452,51.8351,51.7323,51.7773,50900.0
2014-10-08 13:20:00,80.54,80.57,80.5,80.54,30000.0,51.758,51.7773,51.7323,51.758,30000.0
2014-10-08 13:30:00,80.57,80.7,80.53,80.67,19000.0,51.7773,51.8608,51.7516,51.8416,19000.0
2014-10-08 13:40:00,80.67,80.91,80.64,80.91,38600.0,51.8416,51.9958,51.8223,51.9958,38600.0
2014-10-08 13:50:00,80.9,80.99,80.85,80.85,46200.0,51.9894,52.0472,51.9572,51.9572,46200.0
2014-10-08 14:00:00,80.87,81.1,80.86,80.97,101700.0,51.9701,52.1179,51.9637,52.0344,101700.0
2014-10-08 14:10:00,80.99,81.18,80.92,81.14,89600.0,52.0472,52.1693,52.0022,52.1436,89600.0
2014-10-08 14:20:00,81.12,81.35,81.05,81.06,124900.0,52.1308,52.2786,52.0858,52.0922,124900.0
2014-10-08 14:30:00,81.07,81.38,81.03,81.26,249700.0,52.0986,52.2978,52.0729,52.2207,249700.0
2014-10-08 14:40:00,81.26,81.27,81.04,81.09,122800.0,52.2207,52.2272,52.0793,52.1115,122800.0
2014-10-08 14:50:00,81.07,81.14,81.03,81.1,59100.0,52.0986,52.1436,52.0729,52.1179,59100.0
2014-10-08 15:00:00,81.08,81.27,81.02,81.22,125700.0,52.105,52.2272,52.0665,52.195,125700.0
2014-10-08 15:10:00,81.22,81.38,81.19,81.37,54200.0,52.195,52.2978,52.1757,52.2914,54200.0
2014-10-08 15:20:00,81.36,81.51,81.35,81.45,171200.0,52.285,52.3814,52.2786,52.3428,171200.0
2014-10-08 15:30:00,81.44,81.58,81.4,81.57,184000.0,52.3364,52.4264,52.3107,52.4199,184000.0
2014-10-08 15:40:00,81.57,81.67,81.49,81.55,252300.0,52.4199,52.4842,52.3685,52.4071,252300.0
2014-10-08 15:50:00,81.55,81.62,81.49,81.5,467000.0,52.4071,52.4521,52.3685,52.375,467000.0
2014-10-09 09:30:00,81.58,81.76,81.53,81.69,38400.0,52.4264,52.542,52.3942,52.4971,38400.0
2014-10-09 09:40:00,81.65,81.67,81.26,81.32,44500.0,52.4714,52.4842,52.2207,52.2593,44500.0
2014-10-09 09:50:00,81.3,81.45,80.98,81.05,111000.0,52.2464,52.3428,52.0408,52.0858,111000.0
2014-10-09 10:00:00,81.04,81.25,80.98,81.25,102900.0,52.0793,52.2143,52.0408,52.2143,102900.0
2014-10-09 10:10:00,81.23,81.59,81.12,81.51,59400.0,52.2014,52.4328,52.1308,52.3814,59400.0
2014-10-09 10:20:00,81.45,81.51,81.29,81.46,49600.0,52.3428,52.3814,52.24,52.3493,49600.0
2014-10-09 10:30:00,81.41,81.41,81.16,81.22,23700.0,52.3171,52.3171,52.1565,52.195,23700.0
2014-10-09 10:40:00,81.19,81.21,80.98,81.0,88800.0,52.1757,52.1886,52.0408,52.0536,88800.0
2014-10-09 10:50:00,80.99,81.08,80.98,81.02,65300.0,52.0472,52.105,52.0408,52.0665,65300.0
2014-10-09 11:00:00,81.02,81.05,80.91,81.02,56200.0,52.0665,52.0858,51.9958,52.0665,56200.0
2014-10-09 11:10:00,81.03,81.23,81.0,81.04,148000.0,52.0729,52.2014,52.0536,52.0793,148000.0
2014-10-09 11:20:00,81.04,81.16,81.0,81.02,215800.0,52.0793,52.1565,52.0536,52.0665,215800.0
2014-10-09 11:30:00,81.02,81.03,81.0,81.01,95700.0,52.0665,52.0729,52.0536,52.0601,95700.0
2014-10-09 11:40:00,81.0,81.02,80.8,80.89,75800.0,52.0536,52.0665,51.9251,51.9829,75800.0
2014-10-09 11:50:00,80.88,80.98,80.71,80.81,79700.0,51.9765,52.0408,51.8673,51.9315,79700.0
2014-10-09 12:00:00,80.77,80.85,80.73,80.77,24700.0,51.9058,51.9572,51.8801,51.9058,24700.0
2014-10-09 12:10:00,80.75,80.81,80.51,80.58,54100.0,51.893,51.9315,51.7387,51.7837,54100.0
2014-10-09 12:20:00,80.55,80.59,80.27,80.31,38100.0,51.7645,51.7902,51.5845,51.6102,38100.0
2014-10-09 12:30:00,80.29,80.45,80.17,80.21,73500.0,51.5974,51.7002,51.5202,51.546,73500.0
2014-10-09 12:40:00,80.16,80.57,80.11,80.57,69200.0,51.5138,51.7773,51.4817,51.7773,69200.0
2014-10-09 12:50:00,80.56,80.65,80.5,80.53,22500.0,51.7709,51.8287,51.7323,51.7516,22500.0
2014-10-09 13:00:00,80.51,80.54,80.31,80.33,46600.0,51.7387,51.758,51.6102,51.6231,46600.0
2014-10-09 13:10:00,80.36,80.36,80.16,80.19,70300.0,51.6424,51.6424,51.5138,51.5331,70300.0
2014-10-09 13:20:00,80.2,80.41,80.12,80.23,129300.0,51.5395,51.6745,51.4881,51.5588,129300.0
2014-10-09 13:30:00,80.22,80.68,80.17,80.68,52900.0,51.5524,51.848,51.5202,51.848,52900.0
2014-10-09 13:40:00,80.67,80.67,80.54,80.59,27500.0,51.8416,51.8416,51.758,51.7902,27500.0
2014-10-09 13:50:00,80.64,80.65,80.22,80.29,145000.0,51.8223,51.8287,51.5524,51.5974,145000.0
2014-10-09 14:00:00,80.29,80.4,80.05,80.09,175400.0,51.5974,51.6681,51.4431,51.4688,175400.0
2014-10-09 14:10:00,80.1,80.16,79.98,80.03,141900.0,51.4753,51.5138,51.3981,51.4303,141900.0
2014-10-09 14:20:00,80.03,80.48,80.0,80.48,133700.0,51.4303,51.7195,51.411,51.7195,133700.0
2014-10-09 14:30:00,80.45,80.48,80.13,80.19,212400.0,51.7002,51.7195,51.4945,51.5331,212400.0
2014-10-09 14:40:00,80.16,80.48,80.06,80.36,129000.0,51.5138,51.7195,51.4496,51.6424,129000.0
2014-10-09 14:50:00,80.35,80.51,80.29,80.35,38400.0,51.6359,51.7387,51.5974,51.6359,38400.0
2014-10-09 15:00:00,80.34,80.56,80.33,80.41,41000.0,51.6295,51.7709,51.6231,51.6745,41000.0
2014-10-09 15:10:00,80.41,80.67,80.41,80.49,88500.0,51.6745,51.8416,51.6745,51.7259,88500.0
2014-10-09 15:20:00,80.47,80.58,80.43,80.53,125900.0,51.713,51.7837,51.6873,51.7516,125900.0
2014-10-09 15:30:00,80.52,80.8,80.51,80.66,94400.0,51.7452,51.9251,51.7387,51.8351,94400.0
2014-10-09 15:40:00,80.68,80.73,80.53,80.54,103200.0,51.848,51.8801,51.7516,51.758,103200.0
2014-10-09 15:50:00,80.53,80.65,80.5,80.57,231500.0,51.7516,51.8287,51.7323,51.7773,231500.0
2014-10-10 09:30:00,80.55,80.83,80.47,80.83,60600.0,51.7645,51.9444,51.713,51.9444,60600.0
2014-10-10 09:40:00,80.87,80.96,80.65,80.81,55600.0,51.9701,52.0279,51.8287,51.9315,55600.0
2014-10-10 09:50:00,80.76,80.83,80.52,80.59,35800.0,51.8994,51.9444,51.7452,51.7902,35800.0
2014-10-10 10:00:00,80.58,80.66,80.43,80.53,25600.0,51.7837,51.8351,51.6873,51.7516,25600.0
2014-10-10 10:10:00,80.55,80.57,80.31,80.42,29500.0,51.7645,51.7773,51.6102,51.6809,29500.0
2014-10-10 10:20:00,80.43,80.47,79.97,80.01,75800.0,51.6873,51.713,51.3917,51.4174,75800.0
2014-10-10 10:30:00,80.02,80.03,79.88,80.0,47700.0,51.4239,51.4303,51.3339,51.411,47700.0
2014-10-10 10:40:00,80.0,80.34,79.97,80.27,55700.0,51.411,51.6295,51.3917,51.5845,55700.0
2014-10-10 10:50:00,80.27,80.36,80.23,80.23,52500.0,51.5845,51.6424,51.5588,51.5588,52500.0
2014-10-10 11:00:00,80.23,80.34,80.13,80.15,37100.0,51.5588,51.6295,51.4945,51.5074,37100.0
2014-10-10 11:10:00,80.19,80.19,79.91,79.97,20600.0,51.5331,51.5331,51.3532,51.3917,20600.0
2014-10-10 11:20:00,79.98,80.12,79.94,80.05,29700.0,51.3981,51.4881,51.3724,51.4431,29700.0
2014-10-10 11:30:00,80.04,80.25,80.04,80.1,36400.0,51.4367,51.5717,51.4367,51.4753,36400.0
2014-10-10 11:40:00,80.09,80.28,80.04,80.27,23300.0,51.4688,51.5909,51.4367,51.5845,23300.0
2014-10-10 11:50:00,80.26,80.31,80.19,80.23,26100.0,51.5781,51.6102,51.5331,51.5588,26100.0
2014-10-10 12:00:00,80.24,80.35,80.2,80.2,61200.0,51.5652,51.6359,51.5395,51.5395,61200.0
2014-10-10 12:10:00,80.22,80.3,80.19,80.24,39700.0,51.5524,51.6038,51.5331,51.5652,39700.0
2014-10-10 12:20:00,80.2,80.31,80.15,80.27,46000.0,51.5395,51.6102,51.5074,51.5845,46000.0
2014-10-10 12:30:00,80.26,80.39,80.18,80.19,112900.0,51.5781,51.6616,51.5267,51.5331,112900.0
2014-10-10 12:40:00,80.2,80.32,80.17,80.27,22500.0,51.5395,51.6166,51.5202,51.5845,22500.0
2014-10-10 12:50:00,80.3,80.3,80.17,80.27,38200.0,51.6038,51.6038,51.5202,51.5845,38200.0
2014-10-10 13:00:00,80.27,80.35,80.22,80.32,18600.0,51.5845,51.6359,51.5524,51.6166,18600.0
2014-10-10 13:10:00,80.3,80.35,80.21,80.21,25700.0,51.6038,51.6359,51.546,51.546,25700.0
2014-10-10 13:20:00,80.23,80.23,80.06,80.1,19900.0,51.5588,51.5588,51.4496,51.4753,19900.0
2014-10-10 13:30:00,80.12,80.31,80.11,80.3,19200.0,51.4881,51.6102,51.4817,51.6038,19200.0
2014-10-10 13:40:00,80.31,80.39,80.19,80.23,45300.0,51.6102,51.6616,51.5331,51.5588,45300.0
2014-10-10 13:50:00,80.24,80.32,80.18,80.22,39200.0,51.5652,51.6166,51.5267,51.5524,39200.0
2014-10-10 14:00:00,80.22,80.29,80.18,80.22,30300.0,51.5524,51.5974,51.5267,51.5524,30300.0
2014-10-10 14:10:00,80.23,80.25,80.12,80.12,21000.0,51.5588,51.5717,51.4881,51.4881,21000.0
2014-10-10 14:20:00,80.12,80.2,80.1,80.14,24500.0,51.4881,51.5395,51.4753,51.501,24500.0
2014-10-10 14:30:00,80.14,80.18,80.01,80.02,31100.0,51.501,51.5267,51.4174,51.4239,31100.0
2014-10-10 14:40:00,80.02,80.03,79.88,79.96,42000.0,51.4239,51.4303,51.3339,51.3853,42000.0
2014-10-10 14:50:00,79.94,79.98,79.89,79.93,28600.0,51.3724,51.3981,51.3403,51.366,28600.0
2014-10-10 15:00:00,79.91,79.93,79.68,79.71,29100.0,51.3532,51.366,51.2054,51.2246,29100.0
2014-10-10 15:10:00,79.71,79.81,79.53,79.6,43400.0,51.2246,51.2889,51.109,51.1539,43400.0
2014-10-10 15:20:00,79.6,79.63,79.5,79.6,53000.0,51.1539,51.1732,51.0897,51.1539,53000.0
2014-10-10 15:30:00,79.59,79.63,79.49,79.57,103300.0,51.1475,51.1732,51.0833,51.1347,103300.0
2014-10-10 15:40:00,79.57,79.58,79.25,79.3,154000.0,51.1347,51.1411,50.929,50.9612,154000.0
2014-10-10 15:50:00,79.3,79.39,79.29,79.34,233900.0,50.9612,51.019,50.9547,50.9869,233900.0
2014-10-13 09:30:00,79.37,79.7,79.25,79.29,46100.0,51.0061,51.2182,50.929,50.9547,46100.0
2014-10-13 09:40:00,79.3,79.31,78.86,79.01,86600.0,50.9612,50.9676,50.6784,50.7748,86600.0
2014-10-13 09:50:00,78.99,79.03,78.72,78.94,65400.0,50.7619,50.7876,50.5884,50.7298,65400.0
2014-10-13 10:00:00,78.96,79.05,78.84,78.84,50200.0,50.7427,50.8005,50.6655,50.6655,50200.0
2014-10-13 10:10:00,78.84,78.86,78.66,78.66,43400.0,50.6655,50.6784,50.5499,50.5499,43400.0
2014-10-13 10:20:00,78.67,78.72,78.55,78.57,44600.0,50.5563,50.5884,50.4792,50.492,44600.0
2014-10-13 10:30:00,78.56,78.76,78.53,78.75,31800.0,50.4856,50.6141,50.4663,50.6077,31800.0
2014-10-13 10:40:00,78.73,78.8,78.5,78.58,65000.0,50.5949,50.6398,50.447,50.4985,65000.0
2014-10-13 10:50:00,78.58,78.79,78.52,78.73,72900.0,50.4985,50.6334,50.4599,50.5949,72900.0
2014-10-13 11:00:00,78.73,79.09,78.72,78.91,56300.0,50.5949,50.8262,50.5884,50.7105,56300.0
2014-10-13 11:10:00,78.91,79.06,78.84,78.86,87600.0,50.7105,50.8069,50.6655,50.6784,87600.0
2014-10-13 11:20:00,78.84,78.93,78.75,78.81,44600.0,50.6655,50.7234,50.6077,50.6463,44600.0
2014-10-13 11:30:00,78.81,79.03,78.8,78.86,45100.0,50.6463,50.7876,50.6398,50.6784,45100.0
2014-10-13 11:40:00,78.87,79.15,78.87,79.15,29500.0,50.6848,50.8648,50.6848,50.8648,29500.0
2014-10-13 11:50:00,79.17,79.23,79.04,79.1,20200.0,50.8776,50.9162,50.7941,50.8326,20200.0
2014-10-13 12:00:00,79.09,79.12,78.97,78.97,36100.0,50.8262,50.8455,50.7491,50.7491,36100.0
2014-10-13 12:10:00,78.96,79.17,78.96,79.17,42700.0,50.7427,50.8776,50.7427,50.8776,42700.0
2014-10-13 12:20:00,79.17,79.52,79.17,79.52,19900.0,50.8776,51.1025,50.8776,51.1025,19900.0
2014-10-13 12:30:00,79.52,79.68,79.51,79.65,28600.0,51.1025,51.2054,51.0961,51.1861,28600.0
2014-10-13 12:40:00,79.63,79.69,79.58,79.61,46400.0,51.1732,51.2118,51.1411,51.1604,46400.0
2014-10-13 12:50:00,79.61,79.68,79.58,79.63,13100.0,51.1604,51.2054,51.1411,51.1732,13100.0
2014-10-13 13:00:00,79.63,79.73,79.62,79.66,12300.0,51.1732,51.2375,51.1668,51.1925,12300.0
2014-10-13 13:10:00,79.66,79.66,79.3,79.35,33900.0,51.1925,51.1925,50.9612,50.9933,33900.0
2014-10-13 13:20:00,79.33,79.48,79.31,79.48,14900.0,50.9804,51.0768,50.9676,51.0768,14900.0
2014-10-13 13:30:00,79.5,79.56,79.42,79.52,19900.0,51.0897,51.1282,51.0383,51.1025,19900.0
2014-10-13 13:40:00,79.5,79.5,79.32,79.33,16800.0,51.0897,51.0897,50.974,50.9804,16800.0
2014-10-13 13:50:00,79.33,79.38,79.25,79.33,18700.0,50.9804,51.0126,50.929,50.9804,18700.0
2014-10-13 14:00:00,79.34,79.43,79.29,79.41,43200.0,50.9869,51.0447,50.9547,51.0318,43200.0
2014-10-13 14:10:00,79.42,79.54,79.4,79.41,18400.0,51.0383,51.1154,51.0254,51.0318,18400.0
2014-10-13 14:20:00,79.4,79.55,79.37,79.5,47800.0,51.0254,51.1218,51.0061,51.0897,47800.0
2014-10-13 14:30:00,79.5,79.52,79.44,79.5,19700.0,51.0897,51.1025,51.0511,51.0897,19700.0
2014-10-13 14:40:00,79.47,79.48,79.34,79.36,24900.0,51.0704,51.0768,50.9869,50.9997,24900.0
2014-10-13 14:50:00,79.36,79.44,79.2,79.21,29500.0,50.9997,51.0511,50.8969,50.9033,29500.0
2014-10-13 15:00:00,79.22,79.31,79.21,79.22,30900.0,50.9097,50.9676,50.9033,50.9097,30900.0
2014-10-13 15:10:00,79.23,79.25,79.08,79.09,71800.0,50.9162,50.929,50.8198,50.8262,71800.0
2014-10-13 15:20:00,79.1,79.14,79.01,79.08,36300.0,50.8326,50.8583,50.7748,50.8198,36300.0
2014-10-13 15:30:00,79.05,79.06,78.62,78.64,72000.0,50.8005,50.8069,50.5242,50.537,72000.0
2014-10-13 15:40:00,78.64,78.83,78.5,78.59,71800.0,50.537,50.6591,50.447,50.5049,71800.0
2014-10-13 15:50:00,78.57,78.65,78.44,78.48,155700.0,50.492,50.5434,50.4085,50.4342,155700.0
2014-10-14 09:30:00,79.76,82.03,79.75,81.61,406100.0,51.2568,52.7156,51.2503,52.4456,406100.0
2014-10-14 09:40:00,81.62,81.65,81.0,81.31,244400.0,52.4521,52.4714,52.0536,52.2529,244400.0
2014-10-14 09:50:00,81.32,81.4,80.98,81.29,94900.0,52.2593,52.3107,52.0408,52.24,94900.0
2014-10-14 10:00:00,81.28,81.57,81.17,81.36,114000.0,52.2336,52.4199,52.1629,52.285,114000.0
2014-10-14 10:10:00,81.37,81.43,81.2,81.26,79200.0,52.2914,52.33,52.1822,52.2207,79200.0
2014-10-14 10:20:00,81.26,81.44,81.16,81.35,87800.0,52.2207,52.3364,52.1565,52.2786,87800.0
2014-10-14 10:30:00,81.36,81.4,81.19,81.26,52000.0,52.285,52.3107,52.1757,52.2207,52000.0
2014-10-14 10:40:00,81.27,81.33,81.18,81.26,53900.0,52.2272,52.2657,52.1693,52.2207,53900.0
2014-10-14 10:50:00,81.26,81.45,81.18,81.19,78100.0,52.2207,52.3428,52.1693,52.1757,78100.0
2014-10-14 11:00:00,81.17,81.3,81.04,81.3,78900.0,52.1629,52.2464,52.0793,52.2464,78900.0
2014-10-14 11:10:00,81.28,81.31,81.16,81.21,75400.0,52.2336,52.2529,52.1565,52.1886,75400.0
2014-10-14 11:20:00,81.21,81.27,81.1,81.12,45900.0,52.1886,52.2272,52.1179,52.1308,45900.0
2014-10-14 11:30:00,81.13,81.46,81.08,81.44,60000.0,52.1372,52.3493,52.105,52.3364,60000.0
2014-10-14 11:40:00,81.44,81.87,81.4,81.87,211400.0,52.3364,52.6127,52.3107,52.6127,211400.0
2014-10-14 11:50:00,81.86,81.89,81.54,81.55,46400.0,52.6063,52.6256,52.4007,52.4071,46400.0
2014-10-14 12:00:00,81.55,81.63,81.49,81.59,39400.0,52.4071,52.4585,52.3685,52.4328,39400.0
2014-10-14 12:10:00,81.58,81.63,81.49,81.5,48800.0,52.4264,52.4585,52.3685,52.375,48800.0
2014-10-14 12:20:00,81.49,81.49,81.26,81.27,33800.0,52.3685,52.3685,52.2207,52.2272,33800.0
2014-10-14 12:30:00,81.3,81.3,81.14,81.25,33400.0,52.2464,52.2464,52.1436,52.2143,33400.0
2014-10-14 12:40:00,81.25,81.32,81.17,81.19,57000.0,52.2143,52.2593,52.1629,52.1757,57000.0
2014-10-14 12:50:00,81.23,81.24,81.0,81.1,16600.0,52.2014,52.2079,52.0536,52.1179,16600.0
2014-10-14 13:00:00,81.12,81.19,80.99,80.99,32500.0,52.1308,52.1757,52.0472,52.0472,32500.0
2014-10-14 13:10:00,80.99,81.17,80.99,81.08,28100.0,52.0472,52.1629,52.0472,52.105,28100.0
2014-10-14 13:20:00,81.07,81.1,81.02,81.02,32500.0,52.0986,52.1179,52.0665,52.0665,32500.0
2014-10-14 13:30:00,81.02,81.04,80.81,80.88,72100.0,52.0665,52.0793,51.9315,51.9765,72100.0
2014-10-14 13:40:00,80.9,81.14,80.9,80.99,174600.0,51.9894,52.1436,51.9894,52.0472,174600.0
2014-10-14 13:50:00,81.0,81.18,80.98,81.17,32400.0,52.0536,52.1693,52.0408,52.1629,32400.0
2014-10-14 14:00:00,81.19,81.23,81.06,81.07,27400.0,52.1757,52.2014,52.0922,52.0986,27400.0
2014-10-14 14:10:00,81.08,81.21,80.97,81.04,45900.0,52.105,52.1886,52.0344,52.0793,45900.0
2014-10-14 14:20:00,81.04,81.09,80.66,80.66,99600.0,52.0793,52.1115,51.8351,51.8351,99600.0
2014-10-14 14:30:00,80.65,80.86,80.63,80.71,52700.0,51.8287,51.9637,51.8159,51.8673,52700.0
2014-10-14 14:40:00,80.73,81.04,80.71,80.95,61400.0,51.8801,52.0793,51.8673,52.0215,61400.0
2014-10-14 14:50:00,80.95,80.96,80.71,80.72,31700.0,52.0215,52.0279,51.8673,51.8737,31700.0
2014-10-14 15:00:00,80.72,80.89,80.63,80.65,60400.0,51.8737,51.9829,51.8159,51.8287,60400.0
2014-10-14 15:10:00,80.68,80.8,80.57,80.62,64200.0,51.848,51.9251,51.7773,51.8094,64200.0
2014-10-14 15:20:00,80.63,80.69,80.36,80.66,80700.0,51.8159,51.8544,51.6424,51.8351,80700.0
2014-10-14 15:30:00,80.65,80.87,80.52,80.87,88600.0,51.8287,51.9701,51.7452,51.9701,88600.0
2014-10-14 15:40:00,80.89,80.94,80.78,80.83,134400.0,51.9829,52.0151,51.9123,51.9444,134400.0
2014-10-14 15:50:00,80.84,80.9,80.73,80.84,282400.0,51.9508,51.9894,51.8801,51.9508,282400.0
2014-10-15 09:30:00,80.18,80.3,79.72,79.97,94300.0,51.5267,51.6038,51.2311,51.3917,94300.0
2014-10-15 09:40:00,80.01,80.04,79.53,79.56,138200.0,51.4174,51.4367,51.109,51.1282,138200.0
2014-10-15 09:50:00,79.54,80.29,79.51,80.29,96300.0,51.1154,51.5974,51.0961,51.5974,96300.0
2014-10-15 10:00:00,80.26,80.59,80.1,80.46,64600.0,51.5781,51.7902,51.4753,51.7066,64600.0
2014-10-15 10:10:00,80.47,80.78,80.41,80.51,63600.0,51.713,51.9123,51.6745,51.7387,63600.0
2014-10-15 10:20:00,80.52,80.78,80.48,80.49,58100.0,51.7452,51.9123,51.7195,51.7259,58100.0
2014-10-15 10:30:00,80.5,80.57,80.39,80.49,60500.0,51.7323,51.7773,51.6616,51.7259,60500.0
2014-10-15 10:40:00,80.5,80.55,80.31,80.44,77600.0,51.7323,51.7645,51.6102,51.6938,77600.0
2014-10-15 10:50:00,80.46,80.63,80.28,80.51,55300.0,51.7066,51.8159,51.5909,51.7387,55300.0
2014-10-15 11:00:00,80.51,80.69,80.32,80.61,81400.0,51.7387,51.8544,51.6166,51.803,81400.0
2014-10-15 11:10:00,80.61,80.63,80.0,80.11,44000.0,51.803,51.8159,51.411,51.4817,44000.0
2014-10-15 11:20:00,80.1,80.11,79.83,79.91,91200.0,51.4753,51.4817,51.3018,51.3532,91200.0
2014-10-15 11:30:00,79.94,80.14,79.82,80.06,68100.0,51.3724,51.501,51.2953,51.4496,68100.0
2014-10-15 11:40:00,80.05,80.05,79.77,79.77,40200.0,51.4431,51.4431,51.2632,51.2632,40200.0
2014-10-15 11:50:00,79.77,79.88,79.63,79.8,70000.0,51.2632,51.3339,51.1732,51.2825,70000.0
2014-10-15 12:00:00,79.77,79.81,79.66,79.68,51400.0,51.2632,51.2889,51.1925,51.2054,51400.0
2014-10-15 12:10:00,79.68,79.69,79.15,79.23,92100.0,51.2054,51.2118,50.8648,50.9162,92100.0
2014-10-15 12:20:00,79.27,79.61,79.14,79.18,78700.0,50.9419,51.1604,50.8583,50.884,78700.0
2014-10-15 12:30:00,79.19,79.41,79.05,79.11,73700.0,50.8905,51.0318,50.8005,50.8391,73700.0
2014-10-15 12:40:00,79.11,79.22,78.86,79.05,75000.0,50.8391,50.9097,50.6784,50.8005,75000.0
2014-10-15 12:50:00,79.03,79.03,78.8,78.85,36700.0,50.7876,50.7876,50.6398,50.672,36700.0
2014-10-15 13:00:00,78.87,79.06,78.8,78.91,53800.0,50.6848,50.8069,50.6398,50.7105,53800.0
2014-10-15 13:10:00,78.91,78.92,78.35,78.37,56500.0,50.7105,50.717,50.3506,50.3635,56500.0
2014-10-15 13:20:00,78.36,78.39,77.93,78.1,118900.0,50.3571,50.3764,50.0807,50.19,118900.0
2014-10-15 13:30:00,78.11,78.44,78.1,78.32,181900.0,50.1964,50.4085,50.19,50.3314,181900.0
2014-10-15 13:40:00,78.32,78.51,78.25,78.4,137300.0,50.3314,50.4535,50.2864,50.3828,137300.0
2014-10-15 13:50:00,78.4,78.5,78.23,78.27,193100.0,50.3828,50.447,50.2735,50.2992,193100.0
2014-10-15 14:00:00,78.23,78.27,77.88,78.15,130600.0,50.2735,50.2992,50.0486,50.2221,130600.0
2014-10-15 14:10:00,78.13,78.59,78.12,78.56,177600.0,50.2093,50.5049,50.2028,50.4856,177600.0
2014-10-15 14:20:00,78.55,78.61,78.42,78.51,214200.0,50.4792,50.5177,50.3956,50.4535,214200.0
2014-10-15 14:30:00,78.51,78.68,78.4,78.47,255500.0,50.4535,50.5627,50.3828,50.4278,255500.0
2014-10-15 14:40:00,78.49,78.54,78.36,78.51,460400.0,50.4406,50.4727,50.3571,50.4535,460400.0
2014-10-15 14:50:00,78.51,78.8,78.5,78.68,246300.0,50.4535,50.6398,50.447,50.5627,246300.0
2014-10-15 15:00:00,78.71,78.78,78.59,78.7,198900.0,50.582,50.627,50.5049,50.5756,198900.0
2014-10-15 15:10:00,78.7,78.79,78.42,78.54,288600.0,50.5756,50.6334,50.3956,50.4727,288600.0
2014-10-15 15:20:00,78.55,78.75,78.3,78.7,192700.0,50.4792,50.6077,50.3185,50.5756,192700.0
2014-10-15 15:30:00,78.73,79.46,78.63,79.41,282100.0,50.5949,51.064,50.5306,51.0318,282100.0
2014-10-15 15:40:00,79.45,79.73,79.31,79.34,146100.0,51.0575,51.2375,50.9676,50.9869,146100.0
2014-10-15 15:50:00,79.36,79.68,79.32,79.54,240300.0,50.9997,51.2054,50.974,51.1154,240300.0
2014-10-16 09:30:00,78.76,79.27,78.75,79.2,57000.0,50.6141,50.9419,50.6077,50.8969,57000.0
2014-10-16 09:40:00,79.25,79.34,78.84,79.19,26600.0,50.929,50.9869,50.6655,50.8905,26600.0
2014-10-16 09:50:00,79.2,79.49,78.84,78.98,35200.0,50.8969,51.0833,50.6655,50.7555,35200.0
2014-10-16 10:00:00,78.98,79.05,78.75,78.77,83800.0,50.7555,50.8005,50.6077,50.6206,83800.0
2014-10-16 10:10:00,78.77,78.77,78.29,78.57,59300.0,50.6206,50.6206,50.3121,50.492,59300.0
2014-10-16 10:20:00,78.59,79.63,78.58,78.93,70500.0,50.5049,51.1732,50.4985,50.7234,70500.0
2014-10-16 10:30:00,79.0,79.16,78.69,78.79,73000.0,50.7684,50.8712,50.5691,50.6334,73000.0
2014-10-16 10:40:00,78.75,79.22,78.68,79.14,33600.0,50.6077,50.9097,50.5627,50.8583,33600.0
2014-10-16 10:50:00,79.15,79.37,79.0,79.09,56600.0,50.8648,51.0061,50.7684,50.8262,56600.0
2014-10-16 11:00:00,79.08,79.13,78.91,78.97,24200.0,50.8198,50.8519,50.7105,50.7491,24200.0
2014-10-16 11:10:00,78.99,79.34,78.92,79.25,28000.0,50.7619,50.9869,50.717,50.929,28000.0
2014-10-16 11:20:00,79.23,79.42,79.23,79.39,38300.0,50.9162,51.0383,50.9162,51.019,38300.0
2014-10-16 11:30:00,79.42,79.55,79.01,79.04,96300.0,51.0383,51.1218,50.7748,50.7941,96300.0
2014-10-16 11:40:00,79.05,79.25,78.83,78.85,47100.0,50.8005,50.929,50.6591,50.672,47100.0
2014-10-16 11:50:00,78.84,78.99,78.75,78.92,32200.0,50.6655,50.7619,50.6077,50.717,32200.0
2014-10-16 12:00:00,78.89,79.01,78.78,78.98,28000.0,50.6977,50.7748,50.627,50.7555,28000.0
2014-10-16 12:10:00,78.99,79.03,78.8,79.0,39000.0,50.7619,50.7876,50.6398,50.7684,39000.0
2014-10-16 12:20:00,79.01,79.16,78.9,78.96,21500.0,50.7748,50.8712,50.7041,50.7427,21500.0
2014-10-16 12:30:00,78.93,78.96,78.81,78.9,24500.0,50.7234,50.7427,50.6463,50.7041,24500.0
2014-10-16 12:40:00,78.88,78.95,78.72,78.74,39200.0,50.6912,50.7362,50.5884,50.6013,39200.0
2014-10-16 12:50:00,78.74,78.98,78.73,78.92,27900.0,50.6013,50.7555,50.5949,50.717,27900.0
2014-10-16 13:00:00,78.94,79.12,78.91,78.99,19900.0,50.7298,50.8455,50.7105,50.7619,19900.0
2014-10-16 13:10:00,78.99,78.99,78.89,78.98,29100.0,50.7619,50.7619,50.6977,50.7555,29100.0
2014-10-16 13:20:00,78.98,79.19,78.93,79.12,46300.0,50.7555,50.8905,50.7234,50.8455,46300.0
2014-10-16 13:30:00,79.11,79.29,79.06,79.26,25000.0,50.8391,50.9547,50.8069,50.9354,25000.0
2014-10-16 13:40:00,79.24,79.3,79.05,79.12,58900.0,50.9226,50.9612,50.8005,50.8455,58900.0
2014-10-16 13:50:00,79.13,79.2,78.86,78.93,87100.0,50.8519,50.8969,50.6784,50.7234,87100.0
2014-10-16 14:00:00,78.94,79.29,78.9,79.19,44200.0,50.7298,50.9547,50.7041,50.8905,44200.0
2014-10-16 14:10:00,79.17,79.24,78.98,79.08,30000.0,50.8776,50.9226,50.7555,50.8198,30000.0
2014-10-16 14:20:00,79.06,79.24,78.95,79.21,35600.0,50.8069,50.9226,50.7362,50.9033,35600.0
2014-10-16 14:30:00,79.21,79.31,79.14,79.24,21300.0,50.9033,50.9676,50.8583,50.9226,21300.0
2014-10-16 14:40:00,79.23,79.23,79.07,79.07,101300.0,50.9162,50.9162,50.8133,50.8133,101300.0
2014-10-16 14:50:00,79.09,79.31,79.04,79.25,48500.0,50.8262,50.9676,50.7941,50.929,48500.0
2014-10-16 15:00:00,79.26,79.28,79.06,79.16,75700.0,50.9354,50.9483,50.8069,50.8712,75700.0
2014-10-16 15:10:00,79.17,79.53,79.17,79.38,31300.0,50.8776,51.109,50.8776,51.0126,31300.0
2014-10-16 15:20:00,79.35,79.49,79.3,79.47,31500.0,50.9933,51.0833,50.9612,51.0704,31500.0
2014-10-16 15:30:00,79.49,79.52,79.19,79.21,46800.0,51.0833,51.1025,50.8905,50.9033,46800.0
2014-10-16 15:40:00,79.22,79.43,79.22,79.3,65300.0,50.9097,51.0447,50.9097,50.9612,65300.0
2014-10-16 15:50:00,79.3,79.51,79.23,79.24,170900.0,50.9612,51.0961,50.9162,50.9226,170900.0
2014-10-17 09:30:00,79.79,80.13,79.74,80.12,117600.0,51.276,51.4945,51.2439,51.4881,117600.0
2014-10-17 09:40:00,80.13,80.22,79.81,79.93,33300.0,51.4945,51.5524,51.2889,51.366,33300.0
2014-10-17 09:50:00,79.93,80.45,79.92,80.24,25800.0,51.366,51.7002,51.3596,51.5652,25800.0
2014-10-17 10:00:00,80.26,80.49,80.17,80.41,35400.0,51.5781,51.7259,51.5202,51.6745,35400.0
2014-10-17 10:10:00,80.34,80.81,80.3,80.74,32000.0,51.6295,51.9315,51.6038,51.8866,32000.0
2014-10-17 10:20:00,80.75,80.75,80.31,80.54,27600.0,51.893,51.893,51.6102,51.758,27600.0
2014-10-17 10:30:00,80.55,80.62,80.17,80.2,30800.0,51.7645,51.8094,51.5202,51.5395,30800.0
2014-10-17 10:40:00,80.2,80.33,80.13,80.23,35400.0,51.5395,51.6231,51.4945,51.5588,35400.0
2014-10-17 10:50:00,80.25,80.51,80.23,80.47,19800.0,51.5717,51.7387,51.5588,51.713,19800.0
2014-10-17 11:00:00,80.48,80.54,80.36,80.45,23000.0,51.7195,51.758,51.6424,51.7002,23000.0
2014-10-17 11:10:00,80.44,80.5,80.26,80.32,35900.0,51.6938,51.7323,51.5781,51.6166,35900.0
2014-10-17 11:20:00,80.32,80.36,80.17,80.33,28900.0,51.6166,51.6424,51.5202,51.6231,28900.0
2014-10-17 11:30:00,80.34,80.54,80.33,80.52,17000.0,51.6295,51.758,51.6231,51.7452,17000.0
2014-10-17 11:40:00,80.53,80.6,80.46,80.57,32600.0,51.7516,51.7966,51.7066,51.7773,32600.0
2014-10-17 11:50:00,80.57,80.57,80.4,80.5,23100.0,51.7773,51.7773,51.6681,51.7323,23100.0
2014-10-17 12:00:00,80.49,80.51,80.38,80.42,20500.0,51.7259,51.7387,51.6552,51.6809,20500.0
2014-10-17 12:10:00,80.41,80.42,80.21,80.22,21600.0,51.6745,51.6809,51.546,51.5524,21600.0
2014-10-17 12:20:00,80.25,80.44,80.25,80.44,19200.0,51.5717,51.6938,51.5717,51.6938,19200.0
2014-10-17 12:30:00,80.43,80.68,80.43,80.68,19000.0,51.6873,51.848,51.6873,51.848,19000.0
2014-10-17 12:40:00,80.66,80.66,80.5,80.63,19200.0,51.8351,51.8351,51.7323,51.8159,19200.0
2014-10-17 12:50:00,80.61,80.62,80.39,80.48,18000.0,51.803,51.8094,51.6616,51.7195,18000.0
2014-10-17 13:00:00,80.5,80.55,80.32,80.35,13200.0,51.7323,51.7645,51.6166,51.6359,13200.0
2014-10-17 13:10:00,80.32,80.34,80.18,80.34,14200.0,51.6166,51.6295,51.5267,51.6295,14200.0
2014-10-17 13:20:00,80.35,80.35,80.18,80.25,21400.0,51.6359,51.6359,51.5267,51.5717,21400.0
2014-10-17 13:30:00,80.25,80.62,80.18,80.62,44900.0,51.5717,51.8094,51.5267,51.8094,44900.0
2014-10-17 13:40:00,80.61,80.75,80.53,80.53,19700.0,51.803,51.893,51.7516,51.7516,19700.0
2014-10-17 13:50:00,80.52,80.57,80.31,80.41,18700.0,51.7452,51.7773,51.6102,51.6745,18700.0
2014-10-17 14:00:00,80.4,80.4,80.0,80.06,12700.0,51.6681,51.6681,51.411,51.4496,12700.0
2014-10-17 14:10:00,80.06,80.3,80.04,80.22,45200.0,51.4496,51.6038,51.4367,51.5524,45200.0
2014-10-17 14:20:00,80.22,80.39,80.21,80.37,27500.0,51.5524,51.6616,51.546,51.6488,27500.0
2014-10-17 14:30:00,80.36,80.43,80.21,80.27,42500.0,51.6424,51.6873,51.546,51.5845,42500.0
2014-10-17 14:40:00,80.25,80.46,80.25,80.43,31400.0,51.5717,51.7066,51.5717,51.6873,31400.0
2014-10-17 14:50:00,80.41,80.43,80.31,80.4,25200.0,51.6745,51.6873,51.6102,51.6681,25200.0
2014-10-17 15:00:00,80.41,80.41,80.16,80.34,32100.0,51.6745,51.6745,51.5138,51.6295,32100.0
2014-10-17 15:10:00,80.33,80.65,80.33,80.59,33800.0,51.6231,51.8287,51.6231,51.7902,33800.0
2014-10-17 15:20:00,80.59,80.79,80.59,80.74,53900.0,51.7902,51.9187,51.7902,51.8866,53900.0
2014-10-17 15:30:00,80.76,80.93,80.72,80.93,74400.0,51.8994,52.0087,51.8737,52.0087,74400.0
2014-10-17 15:40:00,80.92,81.13,80.86,80.96,112400.0,52.0022,52.1372,51.9637,52.0279,112400.0
2014-10-17 15:50:00,80.96,80.98,80.78,80.81,210600.0,52.0279,52.0408,51.9123,51.9315,210600.0
2014-10-20 09:30:00,80.58,81.08,80.45,81.07,33100.0,51.7837,52.105,51.7002,52.0986,33100.0
2014-10-20 09:40:00,81.03,81.52,81.03,81.4,49900.0,52.0729,52.3878,52.0729,52.3107,49900.0
2014-10-20 09:50:00,81.35,81.75,81.29,81.73,52400.0,52.2786,52.5356,52.24,52.5228,52400.0
2014-10-20 10:00:00,81.71,81.76,81.4,81.4,37300.0,52.5099,52.542,52.3107,52.3107,37300.0
2014-10-20 10:10:00,81.4,81.47,81.24,81.3,47100.0,52.3107,52.3557,52.2079,52.2464,47100.0
2014-10-20 10:20:00,81.29,81.62,81.28,81.52,49100.0,52.24,52.4521,52.2336,52.3878,49100.0
2014-10-20 10:30:00,81.53,81.6,81.48,81.51,51200.0,52.3942,52.4392,52.3621,52.3814,51200.0
2014-10-20 10:40:00,81.52,81.64,81.49,81.5,38700.0,52.3878,52.4649,52.3685,52.375,38700.0
2014-10-20 10:50:00,81.5,81.51,81.32,81.4,39800.0,52.375,52.3814,52.2593,52.3107,39800.0
2014-10-20 11:00:00,81.39,81.62,81.28,81.62,28200.0,52.3043,52.4521,52.2336,52.4521,28200.0
2014-10-20 11:10:00,81.63,81.8,81.52,81.75,17900.0,52.4585,52.5677,52.3878,52.5356,17900.0
2014-10-20 11:20:00,81.74,81.84,81.66,81.67,39200.0,52.5292,52.5935,52.4778,52.4842,39200.0
2014-10-20 11:30:00,81.67,81.71,81.5,81.68,60000.0,52.4842,52.5099,52.375,52.4906,60000.0
2014-10-20 11:40:00,81.67,81.76,81.59,81.65,20300.0,52.4842,52.542,52.4328,52.4714,20300.0
2014-10-20 11:50:00,81.64,81.68,81.57,81.64,18400.0,52.4649,52.4906,52.4199,52.4649,18400.0
2014-10-20 12:00:00,81.64,81.78,81.64,81.68,28200.0,52.4649,52.5549,52.4649,52.4906,28200.0
2014-10-20 12:10:00,81.7,81.85,81.69,81.72,21400.0,52.5035,52.5999,52.4971,52.5163,21400.0
2014-10-20 12:20:00,81.74,81.76,81.6,81.63,22000.0,52.5292,52.542,52.4392,52.4585,22000.0
2014-10-20 12:30:00,81.62,81.78,81.56,81.7,23100.0,52.4521,52.5549,52.4135,52.5035,23100.0
2014-10-20 12:40:00,81.68,81.77,81.66,81.75,24900.0,52.4906,52.5485,52.4778,52.5356,24900.0
2014-10-20 12:50:00,81.75,81.82,81.68,81.73,28900.0,52.5356,52.5806,52.4906,52.5228,28900.0
2014-10-20 13:00:00,81.73,81.79,81.65,81.79,23600.0,52.5228,52.5613,52.4714,52.5613,23600.0
2014-10-20 13:10:00,81.79,81.84,81.72,81.84,20700.0,52.5613,52.5935,52.5163,52.5935,20700.0
2014-10-20 13:20:00,81.85,81.98,81.82,81.98,21000.0,52.5999,52.6834,52.5806,52.6834,21000.0
2014-10-20 13:30:00,81.97,81.98,81.88,81.91,15600.0,52.677,52.6834,52.6192,52.6384,15600.0
2014-10-20 13:40:00,81.91,81.92,81.72,81.74,22200.0,52.6384,52.6449,52.5163,52.5292,22200.0
2014-10-20 13:50:00,81.75,81.77,81.71,81.74,21700.0,52.5356,52.5485,52.5099,52.5292,21700.0
2014-10-20 14:00:00,81.74,81.94,81.72,81.94,27600.0,52.5292,52.6577,52.5163,52.6577,27600.0
2014-10-20 14:10:00,81.92,82.05,81.92,81.96,38100.0,52.6449,52.7284,52.6449,52.6706,38100.0
2014-10-20 14:20:00,81.97,82.04,81.96,82.01,28500.0,52.677,52.722,52.6706,52.7027,28500.0
2014-10-20 14:30:00,81.99,82.12,81.99,82.01,24000.0,52.6898,52.7734,52.6898,52.7027,24000.0
2014-10-20 14:40:00,82.02,82.1,82.0,82.07,14400.0,52.7091,52.7605,52.6963,52.7413,14400.0
2014-10-20 14:50:00,82.09,82.12,82.03,82.1,28800.0,52.7541,52.7734,52.7156,52.7605,28800.0
2014-10-20 15:00:00,82.1,82.37,82.09,82.33,48500.0,52.7605,52.9341,52.7541,52.9083,48500.0
2014-10-20 15:10:00,82.34,82.39,82.3,82.31,45900.0,52.9148,52.9469,52.8891,52.8955,45900.0
2014-10-20 15:20:00,82.31,82.31,82.13,82.2,46600.0,52.8955,52.8955,52.7798,52.8248,46600.0
2014-10-20 15:30:00,82.22,82.37,82.21,82.33,65200.0,52.8377,52.9341,52.8312,52.9083,65200.0
2014-10-20 15:40:00,82.33,82.51,82.27,82.36,133900.0,52.9083,53.024,52.8698,52.9276,133900.0
2014-10-20 15:50:00,82.35,82.49,82.3,82.47,209000.0,52.9212,53.0112,52.8891,52.9983,209000.0
2014-10-21 09:30:00,83.11,84.28,82.94,84.19,387800.0,53.4096,54.1615,53.3004,54.1037,387800.0
2014-10-21 09:40:00,84.22,84.22,83.63,83.85,324000.0,54.1229,54.1229,53.7438,53.8852,324000.0
2014-10-21 09:50:00,83.87,83.95,83.57,83.74,238900.0,53.898,53.9494,53.7052,53.8145,238900.0
2014-10-21 10:00:00,83.71,84.07,83.65,84.01,327500.0,53.7952,54.0265,53.7566,53.988,327500.0
2014-10-21 10:10:00,84.02,84.08,83.92,84.0,56400.0,53.9944,54.033,53.9301,53.9816,56400.0
2014-10-21 10:20:00,84.01,84.02,83.76,83.78,134000.0,53.988,53.9944,53.8273,53.8402,134000.0
2014-10-21 10:30:00,83.78,83.83,83.62,83.71,69000.0,53.8402,53.8723,53.7373,53.7952,69000.0
2014-10-21 10:40:00,83.7,83.91,83.69,83.91,38600.0,53.7888,53.9237,53.7823,53.9237,38600.0
2014-10-21 10:50:00,83.91,83.91,83.81,83.84,29000.0,53.9237,53.9237,53.8594,53.8787,29000.0
2014-10-21 11:00:00,83.83,83.95,83.76,83.88,69800.0,53.8723,53.9494,53.8273,53.9044,69800.0
2014-10-21 11:10:00,83.88,83.93,83.84,83.88,36100.0,53.9044,53.9366,53.8787,53.9044,36100.0
2014-10-21 11:20:00,83.9,84.3,83.88,84.3,124900.0,53.9173,54.1743,53.9044,54.1743,124900.0
2014-10-21 11:30:00,84.27,84.29,84.15,84.21,230200.0,54.1551,54.1679,54.0779,54.1165,230200.0
2014-10-21 11:40:00,84.21,84.25,83.97,84.0,101200.0,54.1165,54.1422,53.9623,53.9816,101200.0
2014-10-21 11:50:00,84.0,84.18,83.99,84.1,105900.0,53.9816,54.0972,53.9751,54.0458,105900.0
2014-10-21 12:00:00,84.1,84.31,84.09,84.31,91700.0,54.0458,54.1808,54.0394,54.1808,91700.0
2014-10-21 12:10:00,84.3,84.6,84.29,84.53,78900.0,54.1743,54.3671,54.1679,54.3221,78900.0
2014-10-21 12:20:00,84.54,84.62,84.38,84.41,222700.0,54.3286,54.38,54.2258,54.245,222700.0
2014-10-21 12:30:00,84.41,84.68,84.34,84.56,249400.0,54.245,54.4185,54.2,54.3414,249400.0
2014-10-21 12:40:00,84.55,84.56,84.44,84.5,164300.0,54.335,54.3414,54.2643,54.3029,164300.0
2014-10-21 12:50:00,84.5,84.53,84.44,84.49,61600.0,54.3029,54.3221,54.2643,54.2964,61600.0
2014-10-21 13:00:00,84.48,84.58,84.3,84.58,243500.0,54.29,54.3543,54.1743,54.3543,243500.0
2014-10-21 13:10:00,84.58,84.58,84.33,84.34,59800.0,54.3543,54.3543,54.1936,54.2,59800.0
2014-10-21 13:20:00,84.35,84.52,84.34,84.46,83100.0,54.2065,54.3157,54.2,54.2772,83100.0
2014-10-21 13:30:00,84.48,84.64,84.43,84.44,33800.0,54.29,54.3928,54.2579,54.2643,33800.0
2014-10-21 13:40:00,84.45,84.5,84.39,84.43,23200.0,54.2707,54.3029,54.2322,54.2579,23200.0
2014-10-21 13:50:00,84.44,84.52,84.4,84.5,99700.0,54.2643,54.3157,54.2386,54.3029,99700.0
2014-10-21 14:00:00,84.5,84.62,84.46,84.56,74300.0,54.3029,54.38,54.2772,54.3414,74300.0
2014-10-21 14:10:00,84.56,84.68,84.52,84.63,157400.0,54.3414,54.4185,54.3157,54.3864,157400.0
2014-10-21 14:20:00,84.63,84.74,84.59,84.74,137900.0,54.3864,54.4571,54.3607,54.4571,137900.0
2014-10-21 14:30:00,84.74,84.92,84.73,84.86,251500.0,54.4571,54.5728,54.4507,54.5342,251500.0
2014-10-21 14:40:00,84.87,84.89,84.72,84.83,265400.0,54.5406,54.5535,54.4442,54.5149,265400.0
2014-10-21 14:50:00,84.82,84.84,84.62,84.65,159500.0,54.5085,54.5214,54.38,54.3993,159500.0
2014-10-21 15:00:00,84.65,84.69,84.44,84.49,289300.0,54.3993,54.425,54.2643,54.2964,289300.0
2014-10-21 15:10:00,84.49,84.72,84.48,84.6,97300.0,54.2964,54.4442,54.29,54.3671,97300.0
2014-10-21 15:20:00,84.63,84.71,84.58,84.61,128400.0,54.3864,54.4378,54.3543,54.3736,128400.0
2014-10-21 15:30:00,84.62,84.63,84.4,84.48,141900.0,54.38,54.3864,54.2386,54.29,141900.0
2014-10-21 15:40:00,84.48,84.56,84.4,84.54,231800.0,54.29,54.3414,54.2386,54.3286,231800.0
2014-10-21 15:50:00,84.54,84.57,84.43,84.49,417600.0,54.3286,54.3479,54.2579,54.2964,417600.0
2014-10-22 09:30:00,84.53,84.71,84.19,84.71,70400.0,54.3221,54.4378,54.1037,54.4378,70400.0
2014-10-22 09:40:00,84.64,84.87,84.62,84.77,115000.0,54.3928,54.5406,54.38,54.4764,115000.0
2014-10-22 09:50:00,84.77,84.9,84.67,84.69,25500.0,54.4764,54.5599,54.4121,54.425,25500.0
2014-10-22 10:00:00,84.69,84.88,84.51,84.7,119500.0,54.425,54.5471,54.3093,54.4314,119500.0
2014-10-22 10:10:00,84.72,84.83,84.69,84.8,27600.0,54.4442,54.5149,54.425,54.4957,27600.0
2014-10-22 10:20:00,84.77,84.86,84.71,84.75,201000.0,54.4764,54.5342,54.4378,54.4635,201000.0
2014-10-22 10:30:00,84.74,84.8,84.66,84.75,83100.0,54.4571,54.4957,54.4057,54.4635,83100.0
2014-10-22 10:40:00,84.75,84.78,84.69,84.72,26600.0,54.4635,54.4828,54.425,54.4442,26600.0
2014-10-22 10:50:00,84.71,84.8,84.71,84.74,43300.0,54.4378,54.4957,54.4378,54.4571,43300.0
2014-10-22 11:00:00,84.73,84.76,84.65,84.67,34400.0,54.4507,54.47,54.3993,54.4121,34400.0
2014-10-22 11:10:00,84.67,84.79,84.62,84.66,95100.0,54.4121,54.4892,54.38,54.4057,95100.0
2014-10-22 11:20:00,84.64,84.68,84.54,84.54,33800.0,54.3928,54.4185,54.3286,54.3286,33800.0
2014-10-22 11:30:00,84.57,84.6,84.52,84.53,21000.0,54.3479,54.3671,54.3157,54.3221,21000.0
2014-10-22 11:40:00,84.53,84.59,84.4,84.58,29100.0,54.3221,54.3607,54.2386,54.3543,29100.0
2014-10-22 11:50:00,84.56,84.6,84.45,84.48,27600.0,54.3414,54.3671,54.2707,54.29,27600.0
2014-10-22 12:00:00,84.48,84.53,84.46,84.5,37600.0,54.29,54.3221,54.2772,54.3029,37600.0
2014-10-22 12:10:00,84.51,84.52,84.23,84.23,41800.0,54.3093,54.3157,54.1294,54.1294,41800.0
2014-10-22 12:20:00,84.23,84.31,84.18,84.24,127900.0,54.1294,54.1808,54.0972,54.1358,127900.0
2014-10-22 12:30:00,84.24,84.26,83.99,84.02,34600.0,54.1358,54.1486,53.9751,53.9944,34600.0
2014-10-22 12:40:00,84.01,84.12,84.0,84.01,31900.0,53.988,54.0587,53.9816,53.988,31900.0
2014-10-22 12:50:00,84.03,84.18,83.95,84.18,19100.0,54.0008,54.0972,53.9494,54.0972,19100.0
2014-10-22 13:00:00,84.2,84.43,84.18,84.36,542300.0,54.1101,54.2579,54.0972,54.2129,542300.0
2014-10-22 13:10:00,84.36,84.41,84.24,84.31,17400.0,54.2129,54.245,54.1358,54.1808,17400.0
2014-10-22 13:20:00,84.3,84.3,83.92,83.97,272800.0,54.1743,54.1743,53.9301,53.9623,272800.0
2014-10-22 13:30:00,83.96,84.07,83.86,84.07,30700.0,53.9558,54.0265,53.8916,54.0265,30700.0
2014-10-22 13:40:00,84.08,84.22,83.94,83.94,30500.0,54.033,54.1229,53.943,53.943,30500.0
2014-10-22 13:50:00,83.94,83.94,83.74,83.75,40400.0,53.943,53.943,53.8145,53.8209,40400.0
2014-10-22 14:00:00,83.75,83.9,83.71,83.86,41200.0,53.8209,53.9173,53.7952,53.8916,41200.0
2014-10-22 14:10:00,83.86,83.87,83.71,83.71,44300.0,53.8916,53.898,53.7952,53.7952,44300.0
2014-10-22 14:20:00,83.73,83.78,83.65,83.72,47700.0,53.808,53.8402,53.7566,53.8016,47700.0
2014-10-22 14:30:00,83.72,83.72,83.53,83.53,56700.0,53.8016,53.8016,53.6795,53.6795,56700.0
2014-10-22 14:40:00,83.52,83.67,83.52,83.64,63900.0,53.6731,53.7695,53.6731,53.7502,63900.0
2014-10-22 14:50:00,83.65,83.65,83.52,83.62,93600.0,53.7566,53.7566,53.6731,53.7373,93600.0
2014-10-22 15:00:00,83.62,83.92,83.62,83.83,100600.0,53.7373,53.9301,53.7373,53.8723,100600.0
2014-10-22 15:10:00,83.83,83.89,83.77,83.78,143600.0,53.8723,53.9109,53.8337,53.8402,143600.0
2014-10-22 15:20:00,83.78,83.81,83.77,83.8,109400.0,53.8402,53.8594,53.8337,53.853,109400.0
2014-10-22 15:30:00,83.8,83.8,83.7,83.73,76000.0,53.853,53.853,53.7888,53.808,76000.0
2014-10-22 15:40:00,83.75,83.78,83.57,83.57,65200.0,53.8209,53.8402,53.7052,53.7052,65200.0
2014-10-22 15:50:00,83.57,83.69,83.55,83.58,146700.0,53.7052,53.7823,53.6924,53.7116,146700.0
2014-10-23 09:30:00,83.95,84.11,83.76,83.88,167700.0,53.9494,54.0522,53.8273,53.9044,167700.0
2014-10-23 09:40:00,83.88,83.96,83.62,83.65,36400.0,53.9044,53.9558,53.7373,53.7566,36400.0
2014-10-23 09:50:00,83.65,83.84,83.65,83.68,31000.0,53.7566,53.8787,53.7566,53.7759,31000.0
2014-10-23 10:00:00,83.68,83.79,83.58,83.68,136700.0,53.7759,53.8466,53.7116,53.7759,136700.0
2014-10-23 10:10:00,83.7,83.84,83.67,83.78,105300.0,53.7888,53.8787,53.7695,53.8402,105300.0
2014-10-23 10:20:00,83.79,83.79,83.6,83.65,29700.0,53.8466,53.8466,53.7245,53.7566,29700.0
2014-10-23 10:30:00,83.65,83.66,83.4,83.41,34000.0,53.7566,53.7631,53.596,53.6024,34000.0
2014-10-23 10:40:00,83.44,83.51,83.39,83.51,55400.0,53.6217,53.6667,53.5895,53.6667,55400.0
2014-10-23 10:50:00,83.51,83.74,83.51,83.65,41900.0,53.6667,53.8145,53.6667,53.7566,41900.0
2014-10-23 11:00:00,83.64,83.77,83.63,83.76,37400.0,53.7502,53.8337,53.7438,53.8273,37400.0
2014-10-23 11:10:00,83.76,83.77,83.65,83.67,668000.0,53.8273,53.8337,53.7566,53.7695,668000.0
2014-10-23 11:20:00,83.67,83.71,83.63,83.71,82800.0,53.7695,53.7952,53.7438,53.7952,82800.0
2014-10-23 11:30:00,83.71,84.05,83.7,84.04,65500.0,53.7952,54.0137,53.7888,54.0073,65500.0
2014-10-23 11:40:00,84.04,84.04,83.98,84.0,71600.0,54.0073,54.0073,53.9687,53.9816,71600.0
2014-10-23 11:50:00,84.0,84.01,83.82,83.83,114500.0,53.9816,53.988,53.8659,53.8723,114500.0
2014-10-23 12:00:00,83.82,83.85,83.76,83.81,48800.0,53.8659,53.8852,53.8273,53.8594,48800.0
2014-10-23 12:10:00,83.81,83.97,83.81,83.87,42900.0,53.8594,53.9623,53.8594,53.898,42900.0
2014-10-23 12:20:00,83.88,84.0,83.85,84.0,18400.0,53.9044,53.9816,53.8852,53.9816,18400.0
2014-10-23 12:30:00,83.99,83.99,83.85,83.9,18900.0,53.9751,53.9751,53.8852,53.9173,18900.0
2014-10-23 12:40:00,83.91,83.93,83.85,83.9,17100.0,53.9237,53.9366,53.8852,53.9173,17100.0
2014-10-23 12:50:00,83.9,83.92,83.84,83.87,25200.0,53.9173,53.9301,53.8787,53.898,25200.0
2014-10-23 13:00:00,83.89,84.0,83.88,84.0,28800.0,53.9109,53.9816,53.9044,53.9816,28800.0
2014-10-23 13:10:00,83.99,84.0,83.94,83.96,23200.0,53.9751,53.9816,53.943,53.9558,23200.0
2014-10-23 13:20:00,83.97,83.99,83.9,83.99,37600.0,53.9623,53.9751,53.9173,53.9751,37600.0
2014-10-23 13:30:00,83.99,84.15,83.98,84.15,209800.0,53.9751,54.0779,53.9687,54.0779,209800.0
2014-10-23 13:40:00,84.14,84.36,84.13,84.26,43400.0,54.0715,54.2129,54.0651,54.1486,43400.0
2014-10-23 13:50:00,84.26,84.3,84.21,84.23,85000.0,54.1486,54.1743,54.1165,54.1294,85000.0
2014-10-23 14:00:00,84.23,84.26,84.23,84.24,120700.0,54.1294,54.1486,54.1294,54.1358,120700.0
2014-10-23 14:10:00,84.25,84.36,84.23,84.36,130200.0,54.1422,54.2129,54.1294,54.2129,130200.0
2014-10-23 14:20:00,84.36,84.65,84.35,84.61,113300.0,54.2129,54.3993,54.2065,54.3736,113300.0
2014-10-23 14:30:00,84.6,84.6,84.47,84.51,84600.0,54.3671,54.3671,54.2836,54.3093,84600.0
2014-10-23 14:40:00,84.51,84.52,84.41,84.5,389600.0,54.3093,54.3157,54.245,54.3029,389600.0
2014-10-23 14:50:00,84.5,84.5,84.12,84.23,92400.0,54.3029,54.3029,54.0587,54.1294,92400.0
2014-10-23 15:00:00,84.21,84.27,84.09,84.19,117600.0,54.1165,54.1551,54.0394,54.1037,117600.0
2014-10-23 15:10:00,84.18,84.33,84.15,84.24,210600.0,54.0972,54.1936,54.0779,54.1358,210600.0
2014-10-23 15:20:00,84.23,84.29,84.13,84.18,27800.0,54.1294,54.1679,54.0651,54.0972,27800.0
2014-10-23 15:30:00,84.17,84.42,84.16,84.23,130300.0,54.0908,54.2515,54.0844,54.1294,130300.0
2014-10-23 15:40:00,84.2,84.31,84.12,84.26,71200.0,54.1101,54.1808,54.0587,54.1486,71200.0
2014-10-23 15:50:00,84.26,84.3,84.1,84.26,226300.0,54.1486,54.1743,54.0458,54.1486,226300.0
2014-10-24 09:30:00,84.31,84.79,84.14,84.6,31600.0,54.1808,54.4892,54.0715,54.3671,31600.0
2014-10-24 09:40:00,84.71,84.71,84.48,84.51,53400.0,54.4378,54.4378,54.29,54.3093,53400.0
2014-10-24 09:50:00,84.54,84.54,84.3,84.37,8200.0,54.3286,54.3286,54.1743,54.2193,8200.0
2014-10-24 10:00:00,84.37,84.55,84.17,84.31,19700.0,54.2193,54.335,54.0908,54.1808,19700.0
2014-10-24 10:10:00,84.3,84.42,84.2,84.36,33600.0,54.1743,54.2515,54.1101,54.2129,33600.0
2014-10-24 10:20:00,84.38,84.49,84.28,84.47,142000.0,54.2258,54.2964,54.1615,54.2836,142000.0
2014-10-24 10:30:00,84.46,84.53,84.37,84.53,46500.0,54.2772,54.3221,54.2193,54.3221,46500.0
2014-10-24 10:40:00,84.55,84.58,84.48,84.52,16900.0,54.335,54.3543,54.29,54.3157,16900.0
2014-10-24 10:50:00,84.49,84.76,84.49,84.74,14300.0,54.2964,54.47,54.2964,54.4571,14300.0
2014-10-24 11:00:00,84.73,84.76,84.63,84.67,28700.0,54.4507,54.47,54.3864,54.4121,28700.0
2014-10-24 11:10:00,84.67,84.94,84.67,84.87,25600.0,54.4121,54.5856,54.4121,54.5406,25600.0
2014-10-24 11:20:00,84.87,84.89,84.76,84.76,18400.0,54.5406,54.5535,54.47,54.47,18400.0
2014-10-24 11:30:00,84.76,84.84,84.73,84.84,26400.0,54.47,54.5214,54.4507,54.5214,26400.0
2014-10-24 11:40:00,84.83,84.92,84.78,84.78,20200.0,54.5149,54.5728,54.4828,54.4828,20200.0
2014-10-24 11:50:00,84.79,84.84,84.64,84.64,39700.0,54.4892,54.5214,54.3928,54.3928,39700.0
2014-10-24 12:00:00,84.65,84.65,84.57,84.6,15200.0,54.3993,54.3993,54.3479,54.3671,15200.0
2014-10-24 12:10:00,84.64,84.68,84.5,84.63,23400.0,54.3928,54.4185,54.3029,54.3864,23400.0
2014-10-24 12:20:00,84.63,84.63,84.39,84.47,54200.0,54.3864,54.3864,54.2322,54.2836,54200.0
2014-10-24 12:30:00,84.46,84.57,84.43,84.44,20300.0,54.2772,54.3479,54.2579,54.2643,20300.0
2014-10-24 12:40:00,84.44,84.6,84.42,84.59,11500.0,54.2643,54.3671,54.2515,54.3607,11500.0
2014-10-24 12:50:00,84.58,84.58,84.41,84.52,12600.0,54.3543,54.3543,54.245,54.3157,12600.0
2014-10-24 13:00:00,84.53,84.55,84.26,84.29,48100.0,54.3221,54.335,54.1486,54.1679,48100.0
2014-10-24 13:10:00,84.26,84.28,84.09,84.1,57600.0,54.1486,54.1615,54.0394,54.0458,57600.0
2014-10-24 13:20:00,84.12,84.14,84.1,84.11,9100.0,54.0587,54.0715,54.0458,54.0522,9100.0
2014-10-24 13:30:00,84.12,84.34,84.12,84.34,34100.0,54.0587,54.2,54.0587,54.2,34100.0
2014-10-24 13:40:00,84.33,84.4,84.33,84.35,17600.0,54.1936,54.2386,54.1936,54.2065,17600.0
2014-10-24 13:50:00,84.36,84.41,84.32,84.38,5900.0,54.2129,54.245,54.1872,54.2258,5900.0
2014-10-24 14:00:00,84.36,84.49,84.33,84.49,12600.0,54.2129,54.2964,54.1936,54.2964,12600.0
2014-10-24 14:10:00,84.49,84.49,84.42,84.49,23600.0,54.2964,54.2964,54.2515,54.2964,23600.0
2014-10-24 14:20:00,84.49,84.67,84.48,84.66,19600.0,54.2964,54.4121,54.29,54.4057,19600.0
2014-10-24 14:30:00,84.65,84.67,84.57,84.6,33400.0,54.3993,54.4121,54.3479,54.3671,33400.0
2014-10-24 14:40:00,84.61,84.77,84.61,84.73,21900.0,54.3736,54.4764,54.3736,54.4507,21900.0
2014-10-24 14:50:00,84.72,84.73,84.6,84.6,34200.0,54.4442,54.4507,54.3671,54.3671,34200.0
2014-10-24 15:00:00,84.6,84.62,84.55,84.6,28900.0,54.3671,54.38,54.335,54.3671,28900.0
2014-10-24 15:10:00,84.6,84.61,84.5,84.6,32100.0,54.3671,54.3736,54.3029,54.3671,32100.0
2014-10-24 15:20:00,84.59,84.61,84.54,84.59,26100.0,54.3607,54.3736,54.3286,54.3607,26100.0
2014-10-24 15:30:00,84.59,84.67,84.57,84.65,25700.0,54.3607,54.4121,54.3479,54.3993,25700.0
2014-10-24 15:40:00,84.65,84.84,84.64,84.77,72400.0,54.3993,54.5214,54.3928,54.4764,72400.0
2014-10-24 15:50:00,84.77,84.79,84.72,84.76,102100.0,54.4764,54.4892,54.4442,54.47,102100.0
2014-10-27 09:30:00,84.82,84.82,84.3,84.34,57700.0,54.5085,54.5085,54.1743,54.2,57700.0
2014-10-27 09:40:00,84.31,84.4,84.25,84.36,18000.0,54.1808,54.2386,54.1422,54.2129,18000.0
2014-10-27 09:50:00,84.32,84.32,84.13,84.26,176500.0,54.1872,54.1872,54.0651,54.1486,176500.0
2014-10-27 10:00:00,84.26,84.26,83.97,84.05,69800.0,54.1486,54.1486,53.9623,54.0137,69800.0
2014-10-27 10:10:00,84.05,84.36,84.05,84.27,95000.0,54.0137,54.2129,54.0137,54.1551,95000.0
2014-10-27 10:20:00,84.25,84.4,84.2,84.28,90900.0,54.1422,54.2386,54.1101,54.1615,90900.0
2014-10-27 10:30:00,84.25,84.32,84.18,84.31,16100.0,54.1422,54.1872,54.0972,54.1808,16100.0
2014-10-27 10:40:00,84.31,84.68,84.3,84.61,27200.0,54.1808,54.4185,54.1743,54.3736,27200.0
2014-10-27 10:50:00,84.6,84.6,84.48,84.49,21800.0,54.3671,54.3671,54.29,54.2964,21800.0
2014-10-27 11:00:00,84.51,84.52,84.4,84.49,23100.0,54.3093,54.3157,54.2386,54.2964,23100.0
2014-10-27 11:10:00,84.49,84.59,84.45,84.48,18300.0,54.2964,54.3607,54.2707,54.29,18300.0
2014-10-27 11:20:00,84.44,84.51,84.4,84.49,19200.0,54.2643,54.3093,54.2386,54.2964,19200.0
2014-10-27 11:30:00,84.48,84.53,84.37,84.38,26600.0,54.29,54.3221,54.2193,54.2258,26600.0
2014-10-27 11:40:00,84.37,84.4,84.17,84.28,31200.0,54.2193,54.2386,54.0908,54.1615,31200.0
2014-10-27 11:50:00,84.26,84.33,84.14,84.23,29000.0,54.1486,54.1936,54.0715,54.1294,29000.0
2014-10-27 12:00:00,84.24,84.47,84.2,84.43,21000.0,54.1358,54.2836,54.1101,54.2579,21000.0
2014-10-27 12:10:00,84.43,84.48,84.29,84.39,16400.0,54.2579,54.29,54.1679,54.2322,16400.0
2014-10-27 12:20:00,84.39,84.42,84.29,84.29,13100.0,54.2322,54.2515,54.1679,54.1679,13100.0
2014-10-27 12:30:00,84.32,84.41,84.24,84.34,17500.0,54.1872,54.245,54.1358,54.2,17500.0
2014-10-27 12:40:00,84.34,84.43,84.28,84.31,38300.0,54.2,54.2579,54.1615,54.1808,38300.0
2014-10-27 12:50:00,84.32,84.36,84.26,84.31,22500.0,54.1872,54.2129,54.1486,54.1808,22500.0
2014-10-27 13:00:00,84.33,84.5,84.33,84.43,23100.0,54.1936,54.3029,54.1936,54.2579,23100.0
2014-10-27 13:10:00,84.42,84.5,84.36,84.47,27200.0,54.2515,54.3029,54.2129,54.2836,27200.0
2014-10-27 13:20:00,84.47,84.51,84.29,84.33,35300.0,54.2836,54.3093,54.1679,54.1936,35300.0
2014-10-27 13:30:00,84.32,84.34,84.22,84.22,31600.0,54.1872,54.2,54.1229,54.1229,31600.0
2014-10-27 13:40:00,84.21,84.26,84.15,84.17,22500.0,54.1165,54.1486,54.0779,54.0908,22500.0
2014-10-27 13:50:00,84.17,84.24,84.14,84.23,17600.0,54.0908,54.1358,54.0715,54.1294,17600.0
2014-10-27 14:00:00,84.22,84.28,84.17,84.22,18600.0,54.1229,54.1615,54.0908,54.1229,18600.0
2014-10-27 14:10:00,84.2,84.24,84.18,84.23,20100.0,54.1101,54.1358,54.0972,54.1294,20100.0
2014-10-27 14:20:00,84.23,84.23,84.11,84.13,20300.0,54.1294,54.1294,54.0522,54.0651,20300.0
2014-10-27 14:30:00,84.14,84.23,84.05,84.23,21700.0,54.0715,54.1294,54.0137,54.1294,21700.0
2014-10-27 14:40:00,84.24,84.3,84.18,84.3,23200.0,54.1358,54.1743,54.0972,54.1743,23200.0
2014-10-27 14:50:00,84.32,84.34,84.2,84.29,37800.0,54.1872,54.2,54.1101,54.1679,37800.0
2014-10-27 15:00:00,84.29,84.31,84.19,84.23,86300.0,54.1679,54.1808,54.1037,54.1294,86300.0
2014-10-27 15:10:00,84.23,84.27,84.15,84.23,75500.0,54.1294,54.1551,54.0779,54.1294,75500.0
2014-10-27 15:20:00,84.22,84.22,84.13,84.14,94300.0,54.1229,54.1229,54.0651,54.0715,94300.0
2014-10-27 15:30:00,84.14,84.36,84.13,84.35,95000.0,54.0715,54.2129,54.0651,54.2065,95000.0
2014-10-27 15:40:00,84.34,84.41,84.29,84.39,80100.0,54.2,54.245,54.1679,54.2322,80100.0
2014-10-27 15:50:00,84.4,84.47,84.33,84.4,156900.0,54.2386,54.2836,54.1936,54.2386,156900.0
2014-10-28 09:30:00,84.91,84.97,84.58,84.79,31300.0,54.5664,54.6049,54.3543,54.4892,31300.0
2014-10-28 09:40:00,84.8,84.8,84.5,84.5,32200.0,54.4957,54.4957,54.3029,54.3029,32200.0
2014-10-28 09:50:00,84.58,84.61,84.3,84.3,33600.0,54.3543,54.3736,54.1743,54.1743,33600.0
2014-10-28 10:00:00,84.33,84.76,84.32,84.49,102500.0,54.1936,54.47,54.1872,54.2964,102500.0
2014-10-28 10:10:00,84.47,84.48,84.33,84.33,28400.0,54.2836,54.29,54.1936,54.1936,28400.0
2014-10-28 10:20:00,84.33,84.33,84.18,84.25,81100.0,54.1936,54.1936,54.0972,54.1422,81100.0
2014-10-28 10:30:00,84.25,84.27,83.94,84.0,137700.0,54.1422,54.1551,53.943,53.9816,137700.0
2014-10-28 10:40:00,84.01,84.39,84.0,84.29,29100.0,53.988,54.2322,53.9816,54.1679,29100.0
2014-10-28 10:50:00,84.3,84.38,84.19,84.21,171600.0,54.1743,54.2258,54.1037,54.1165,171600.0
2014-10-28 11:00:00,84.23,84.27,84.19,84.26,67000.0,54.1294,54.1551,54.1037,54.1486,67000.0
2014-10-28 11:10:00,84.26,84.34,84.24,84.33,42300.0,54.1486,54.2,54.1358,54.1936,42300.0
2014-10-28 11:20:00,84.33,84.34,84.24,84.26,44500.0,54.1936,54.2,54.1358,54.1486,44500.0
2014-10-28 11:30:00,84.26,84.27,84.19,84.27,17800.0,54.1486,54.1551,54.1037,54.1551,17800.0
2014-10-28 11:40:00,84.26,84.26,84.16,84.17,13100.0,54.1486,54.1486,54.0844,54.0908,13100.0
2014-10-28 11:50:00,84.16,84.17,84.05,84.11,19600.0,54.0844,54.0908,54.0137,54.0522,19600.0
2014-10-28 12:00:00,84.08,84.17,84.06,84.16,12500.0,54.033,54.0908,54.0201,54.0844,12500.0
2014-10-28 12:10:00,84.18,84.2,83.97,83.99,32100.0,54.0972,54.1101,53.9623,53.9751,32100.0
2014-10-28 12:20:00,83.99,84.02,83.96,83.99,18900.0,53.9751,53.9944,53.9558,53.9751,18900.0
2014-10-28 12:30:00,83.98,83.99,83.88,83.88,22300.0,53.9687,53.9751,53.9044,53.9044,22300.0
2014-10-28 12:40:00,83.89,83.89,83.7,83.71,45400.0,53.9109,53.9109,53.7888,53.7952,45400.0
2014-10-28 12:50:00,83.71,83.82,83.63,83.64,37100.0,53.7952,53.8659,53.7438,53.7502,37100.0
2014-10-28 13:00:00,83.65,83.76,83.65,83.71,31000.0,53.7566,53.8273,53.7566,53.7952,31000.0
2014-10-28 13:10:00,83.71,83.77,83.68,83.75,16200.0,53.7952,53.8337,53.7759,53.8209,16200.0
2014-10-28 13:20:00,83.76,83.77,83.73,83.75,17100.0,53.8273,53.8337,53.808,53.8209,17100.0
2014-10-28 13:30:00,83.76,83.76,83.68,83.7,25200.0,53.8273,53.8273,53.7759,53.7888,25200.0
2014-10-28 13:40:00,83.7,83.74,83.65,83.65,18600.0,53.7888,53.8145,53.7566,53.7566,18600.0
2014-10-28 13:50:00,83.65,83.71,83.57,83.57,56100.0,53.7566,53.7952,53.7052,53.7052,56100.0
2014-10-28 14:00:00,83.58,83.59,83.46,83.48,37300.0,53.7116,53.7181,53.6345,53.6474,37300.0
2014-10-28 14:10:00,83.48,83.48,83.37,83.41,46100.0,53.6474,53.6474,53.5767,53.6024,46100.0
2014-10-28 14:20:00,83.42,83.47,83.37,83.47,30200.0,53.6088,53.641,53.5767,53.641,30200.0
2014-10-28 14:30:00,83.47,83.49,83.37,83.38,41800.0,53.641,53.6538,53.5767,53.5831,41800.0
2014-10-28 14:40:00,83.38,83.42,83.3,83.3,84600.0,53.5831,53.6088,53.5317,53.5317,84600.0
2014-10-28 14:50:00,83.31,83.37,83.23,83.24,78800.0,53.5381,53.5767,53.4867,53.4931,78800.0
2014-10-28 15:00:00,83.25,83.51,83.25,83.38,126800.0,53.4996,53.6667,53.4996,53.5831,126800.0
2014-10-28 15:10:00,83.39,83.42,83.31,83.32,111100.0,53.5895,53.6088,53.5381,53.5446,111100.0
2014-10-28 15:20:00,83.31,83.41,83.23,83.34,103300.0,53.5381,53.6024,53.4867,53.5574,103300.0
2014-10-28 15:30:00,83.33,83.34,83.24,83.26,139500.0,53.551,53.5574,53.4931,53.506,139500.0
2014-10-28 15:40:00,83.26,83.4,83.2,83.35,182300.0,53.506,53.596,53.4674,53.5638,182300.0
2014-10-28 15:50:00,83.34,83.61,83.34,83.5,327600.0,53.5574,53.7309,53.5574,53.6602,327600.0
2014-10-29 09:30:00,83.54,84.28,83.38,84.26,233800.0,53.6859,54.1615,53.5831,54.1486,233800.0
2014-10-29 09:40:00,84.27,84.27,83.8,83.88,87700.0,54.1551,54.1551,53.853,53.9044,87700.0
2014-10-29 09:50:00,83.86,83.88,83.54,83.6,50200.0,53.8916,53.9044,53.6859,53.7245,50200.0
2014-10-29 10:00:00,83.64,83.82,83.61,83.8,41000.0,53.7502,53.8659,53.7309,53.853,41000.0
2014-10-29 10:10:00,83.79,83.82,83.66,83.73,32700.0,53.8466,53.8659,53.7631,53.808,32700.0
2014-10-29 10:20:00,83.74,83.82,83.71,83.81,31400.0,53.8145,53.8659,53.7952,53.8594,31400.0
2014-10-29 10:30:00,83.79,83.86,83.69,83.69,148400.0,53.8466,53.8916,53.7823,53.7823,148400.0
2014-10-29 10:40:00,83.7,83.81,83.6,83.61,49400.0,53.7888,53.8594,53.7245,53.7309,49400.0
2014-10-29 10:50:00,83.61,83.65,83.5,83.65,26600.0,53.7309,53.7566,53.6602,53.7566,26600.0
2014-10-29 11:00:00,83.65,83.66,83.51,83.53,25500.0,53.7566,53.7631,53.6667,53.6795,25500.0
2014-10-29 11:10:00,83.53,83.54,83.47,83.54,32800.0,53.6795,53.6859,53.641,53.6859,32800.0
2014-10-29 11:20:00,83.54,83.61,83.51,83.57,30800.0,53.6859,53.7309,53.6667,53.7052,30800.0
2014-10-29 11:30:00,83.57,83.58,83.49,83.51,38900.0,53.7052,53.7116,53.6538,53.6667,38900.0
2014-10-29 11:40:00,83.5,83.51,83.48,83.51,78400.0,53.6602,53.6667,53.6474,53.6667,78400.0
2014-10-29 11:50:00,83.51,83.52,83.47,83.52,32100.0,53.6667,53.6731,53.641,53.6731,32100.0
2014-10-29 12:00:00,83.51,83.51,83.44,83.45,32600.0,53.6667,53.6667,53.6217,53.6281,32600.0
2014-10-29 12:10:00,83.45,83.55,83.44,83.5,49100.0,53.6281,53.6924,53.6217,53.6602,49100.0
2014-10-29 12:20:00,83.5,83.5,83.41,83.46,23100.0,53.6602,53.6602,53.6024,53.6345,23100.0
2014-10-29 12:30:00,83.45,83.46,83.37,83.4,89100.0,53.6281,53.6345,53.5767,53.596,89100.0
2014-10-29 12:40:00,83.39,83.45,83.35,83.39,50100.0,53.5895,53.6281,53.5638,53.5895,50100.0
2014-10-29 12:50:00,83.38,83.42,83.38,83.4,40100.0,53.5831,53.6088,53.5831,53.596,40100.0
2014-10-29 13:00:00,83.41,83.46,83.38,83.39,33700.0,53.6024,53.6345,53.5831,53.5895,33700.0
2014-10-29 13:10:00,83.4,83.42,83.39,83.42,24600.0,53.596,53.6088,53.5895,53.6088,24600.0
2014-10-29 13:20:00,83.42,83.47,83.4,83.47,44900.0,53.6088,53.641,53.596,53.641,44900.0
2014-10-29 13:30:00,83.47,83.48,83.37,83.37,25100.0,53.641,53.6474,53.5767,53.5767,25100.0
2014-10-29 13:40:00,83.36,83.37,83.24,83.31,32000.0,53.5703,53.5767,53.4931,53.5381,32000.0
2014-10-29 13:50:00,83.3,83.31,83.17,83.22,38100.0,53.5317,53.5381,53.4482,53.4803,38100.0
2014-10-29 14:00:00,83.21,83.28,82.91,83.08,96900.0,53.4739,53.5189,53.2811,53.3903,96900.0
2014-10-29 14:10:00,83.09,83.15,82.75,82.93,44600.0,53.3968,53.4353,53.1783,53.2939,44600.0
2014-10-29 14:20:00,82.94,83.04,82.91,82.98,72300.0,53.3004,53.3646,53.2811,53.3261,72300.0
2014-10-29 14:30:00,82.98,83.02,82.85,82.92,54200.0,53.3261,53.3518,53.2425,53.2875,54200.0
2014-10-29 14:40:00,82.91,82.92,82.67,82.72,53000.0,53.2811,53.2875,53.1268,53.159,53000.0
2014-10-29 14:50:00,82.71,82.76,82.63,82.72,89200.0,53.1525,53.1847,53.1011,53.159,89200.0
2014-10-29 15:00:00,82.73,82.74,82.53,82.53,61100.0,53.1654,53.1718,53.0369,53.0369,61100.0
2014-10-29 15:10:00,82.55,82.6,82.47,82.6,79200.0,53.0497,53.0819,52.9983,53.0819,79200.0
2014-10-29 15:20:00,82.6,82.61,82.44,82.51,81000.0,53.0819,53.0883,52.979,53.024,81000.0
2014-10-29 15:30:00,82.53,82.75,82.52,82.68,108400.0,53.0369,53.1783,53.0304,53.1333,108400.0
2014-10-29 15:40:00,82.67,82.68,82.51,82.59,238000.0,53.1268,53.1333,53.024,53.0754,238000.0
2014-10-29 15:50:00,82.61,82.61,82.44,82.52,408800.0,53.0883,53.0883,52.979,53.0304,408800.0
2014-10-30 09:30:00,82.09,82.66,82.09,82.47,79900.0,52.7541,53.1204,52.7541,52.9983,79900.0
2014-10-30 09:40:00,82.48,82.8,82.43,82.79,56000.0,53.0047,53.2104,52.9726,53.204,56000.0
2014-10-30 09:50:00,82.79,82.86,82.64,82.74,120300.0,53.204,53.2489,53.1076,53.1718,120300.0
2014-10-30 10:00:00,82.73,83.02,82.67,82.94,97100.0,53.1654,53.3518,53.1268,53.3004,97100.0
2014-10-30 10:10:00,82.94,83.31,82.87,83.3,45500.0,53.3004,53.5381,53.2554,53.5317,45500.0
2014-10-30 10:20:00,83.32,83.32,83.12,83.15,29800.0,53.5446,53.5446,53.416,53.4353,29800.0
2014-10-30 10:30:00,83.17,83.21,83.06,83.2,48900.0,53.4482,53.4739,53.3775,53.4674,48900.0
2014-10-30 10:40:00,83.2,83.26,83.07,83.13,82500.0,53.4674,53.506,53.3839,53.4225,82500.0
2014-10-30 10:50:00,83.13,83.32,83.08,83.2,125900.0,53.4225,53.5446,53.3903,53.4674,125900.0
2014-10-30 11:00:00,83.19,83.32,83.14,83.31,46400.0,53.461,53.5446,53.4289,53.5381,46400.0
2014-10-30 11:10:00,83.32,83.32,83.17,83.23,68600.0,53.5446,53.5446,53.4482,53.4867,68600.0
2014-10-30 11:20:00,83.22,83.23,83.15,83.15,31800.0,53.4803,53.4867,53.4353,53.4353,31800.0
2014-10-30 11:30:00,83.16,83.42,83.15,83.29,44000.0,53.4417,53.6088,53.4353,53.5253,44000.0
2014-10-30 11:40:00,83.27,83.3,83.19,83.25,72200.0,53.5124,53.5317,53.461,53.4996,72200.0
2014-10-30 11:50:00,83.25,83.36,83.17,83.32,73300.0,53.4996,53.5703,53.4482,53.5446,73300.0
2014-10-30 12:00:00,83.33,83.37,83.19,83.22,79500.0,53.551,53.5767,53.461,53.4803,79500.0
2014-10-30 12:10:00,83.26,83.33,83.17,83.2,35600.0,53.506,53.551,53.4482,53.4674,35600.0
2014-10-30 12:20:00,83.2,83.25,83.19,83.21,23500.0,53.4674,53.4996,53.461,53.4739,23500.0
2014-10-30 12:30:00,83.25,83.33,83.23,83.25,21600.0,53.4996,53.551,53.4867,53.4996,21600.0
2014-10-30 12:40:00,83.26,83.31,83.23,83.25,27500.0,53.506,53.5381,53.4867,53.4996,27500.0
2014-10-30 12:50:00,83.25,83.26,83.1,83.11,26800.0,53.4996,53.506,53.4032,53.4096,26800.0
2014-10-30 13:00:00,83.12,83.15,83.05,83.15,26700.0,53.416,53.4353,53.371,53.4353,26700.0
2014-10-30 13:10:00,83.15,83.2,83.11,83.2,8100.0,53.4353,53.4674,53.4096,53.4674,8100.0
2014-10-30 13:20:00,83.21,83.24,83.11,83.15,9600.0,53.4739,53.4931,53.4096,53.4353,9600.0
2014-10-30 13:30:00,83.17,83.21,83.08,83.17,19100.0,53.4482,53.4739,53.3903,53.4482,19100.0
2014-10-30 13:40:00,83.14,83.17,82.99,83.05,32300.0,53.4289,53.4482,53.3325,53.371,32300.0
2014-10-30 13:50:00,83.06,83.18,83.04,83.18,113100.0,53.3775,53.4546,53.3646,53.4546,113100.0
2014-10-30 14:00:00,83.17,83.44,83.16,83.44,70900.0,53.4482,53.6217,53.4417,53.6217,70900.0
2014-10-30 14:10:00,83.43,83.5,83.27,83.28,153800.0,53.6152,53.6602,53.5124,53.5189,153800.0
2014-10-30 14:20:00,83.28,83.33,82.97,83.08,48700.0,53.5189,53.551,53.3196,53.3903,48700.0
2014-10-30 14:30:00,83.05,83.25,83.05,83.17,22300.0,53.371,53.4996,53.371,53.4482,22300.0
2014-10-30 14:40:00,83.18,83.19,83.07,83.09,51200.0,53.4546,53.461,53.3839,53.3968,51200.0
2014-10-30 14:50:00,83.09,83.09,82.85,82.92,38900.0,53.3968,53.3968,53.2425,53.2875,38900.0
2014-10-30 15:00:00,82.9,83.13,82.9,83.11,91000.0,53.2746,53.4225,53.2746,53.4096,91000.0
2014-10-30 15:10:00,83.11,83.2,83.03,83.03,51800.0,53.4096,53.4674,53.3582,53.3582,51800.0
2014-10-30 15:20:00,83.04,83.04,82.96,83.0,65500.0,53.3646,53.3646,53.3132,53.3389,65500.0
2014-10-30 15:30:00,83.0,83.09,82.95,82.95,96100.0,53.3389,53.3968,53.3068,53.3068,96100.0
2014-10-30 15:40:00,82.97,83.32,82.94,83.3,154300.0,53.3196,53.5446,53.3004,53.5317,154300.0
2014-10-30 15:50:00,83.29,83.29,83.12,83.24,304800.0,53.5253,53.5253,53.416,53.4931,304800.0
2014-10-31 09:30:00,81.49,82.39,79.74,79.86,1974200.0,52.3685,52.9469,51.2439,51.321,1974200.0
2014-10-31 09:40:00,79.95,80.09,77.82,77.85,1624800.0,51.3789,51.4688,50.0101,50.0293,1624800.0
2014-10-31 09:50:00,77.86,78.51,77.78,78.38,1035100.0,50.0358,50.4535,49.9843,50.3699,1035100.0
2014-10-31 10:00:00,78.39,79.1,78.39,78.8,575900.0,50.3764,50.8326,50.3764,50.6398,575900.0
2014-10-31 10:10:00,78.81,79.02,78.65,78.91,1838800.0,50.6463,50.7812,50.5434,50.7105,1838800.0
2014-10-31 10:20:00,78.9,79.35,78.87,78.94,1126000.0,50.7041,50.9933,50.6848,50.7298,1126000.0
2014-10-31 10:30:00,78.92,79.1,78.76,79.01,3179200.0,50.717,50.8326,50.6141,50.7748,3179200.0
2014-10-31 10:40:00,79.01,79.38,79.0,79.36,1191100.0,50.7748,51.0126,50.7684,50.9997,1191100.0
2014-10-31 10:50:00,79.36,79.93,79.35,79.48,1039000.0,50.9997,51.366,50.9933,51.0768,1039000.0
2014-10-31 11:00:00,79.51,79.63,79.37,79.41,300300.0,51.0961,51.1732,51.0061,51.0318,300300.0
2014-10-31 11:10:00,79.41,79.49,79.0,79.31,595500.0,51.0318,51.0833,50.7684,50.9676,595500.0
2014-10-31 11:20:00,79.3,79.53,79.27,79.44,461000.0,50.9612,51.109,50.9419,51.0511,461000.0
2014-10-31 11:30:00,79.45,79.54,79.11,79.2,599000.0,51.0575,51.1154,50.8391,50.8969,599000.0
2014-10-31 11:40:00,79.2,79.37,79.07,79.1,292700.0,50.8969,51.0061,50.8133,50.8326,292700.0
2014-10-31 11:50:00,79.12,79.12,78.26,78.28,712600.0,50.8455,50.8455,50.2928,50.3057,712600.0
2014-10-31 12:00:00,78.27,78.39,77.66,78.28,793400.0,50.2992,50.3764,49.9072,50.3057,793400.0
2014-10-31 12:10:00,78.33,78.52,78.07,78.17,110800.0,50.3378,50.4599,50.1707,50.235,110800.0
2014-10-31 12:20:00,78.17,78.31,77.99,78.09,317900.0,50.235,50.3249,50.1193,50.1836,317900.0
2014-10-31 12:30:00,78.09,78.27,77.77,77.77,315500.0,50.1836,50.2992,49.9779,49.9779,315500.0
2014-10-31 12:40:00,77.78,77.84,77.34,77.38,168700.0,49.9843,50.0229,49.7016,49.7273,168700.0
2014-10-31 12:50:00,77.37,77.9,77.04,77.08,175600.0,49.7209,50.0615,49.5088,49.5345,175600.0
2014-10-31 13:00:00,77.08,77.2,76.52,76.7,397600.0,49.5345,49.6116,49.1746,49.2903,397600.0
2014-10-31 13:10:00,76.7,76.82,76.37,76.56,312500.0,49.2903,49.3674,49.0782,49.2003,312500.0
2014-10-31 13:20:00,76.53,76.7,76.16,76.65,878500.0,49.181,49.2903,48.9433,49.2582,878500.0
2014-10-31 13:30:00,76.65,76.97,76.51,76.67,369100.0,49.2582,49.4638,49.1682,49.271,369100.0
2014-10-31 13:40:00,76.67,76.75,76.45,76.61,1387700.0,49.271,49.3224,49.1296,49.2325,1387700.0
2014-10-31 13:50:00,76.61,76.77,76.36,76.58,192200.0,49.2325,49.3353,49.0718,49.2132,192200.0
2014-10-31 14:00:00,76.59,77.14,76.57,77.14,410100.0,49.2196,49.5731,49.2068,49.5731,410100.0
2014-10-31 14:10:00,77.14,77.71,77.14,77.39,191900.0,49.5731,49.9394,49.5731,49.7337,191900.0
2014-10-31 14:20:00,77.4,78.05,77.32,77.94,358400.0,49.7401,50.1579,49.6887,50.0872,358400.0
2014-10-31 14:30:00,77.93,78.26,77.69,78.05,278200.0,50.0807,50.2928,49.9265,50.1579,278200.0
2014-10-31 14:40:00,78.06,78.2,77.91,78.02,199100.0,50.1643,50.2543,50.0679,50.1386,199100.0
2014-10-31 14:50:00,78.02,78.21,77.96,78.0,245100.0,50.1386,50.2607,50.1,50.1257,245100.0
2014-10-31 15:00:00,77.99,78.4,77.97,78.38,204100.0,50.1193,50.3828,50.1064,50.3699,204100.0
2014-10-31 15:10:00,78.39,78.45,78.17,78.31,247100.0,50.3764,50.4149,50.235,50.3249,247100.0
2014-10-31 15:20:00,78.31,78.58,78.27,78.56,203400.0,50.3249,50.4985,50.2992,50.4856,203400.0
2014-10-31 15:30:00,78.53,78.8,78.45,78.57,229700.0,50.4663,50.6398,50.4149,50.492,229700.0
2014-10-31 15:40:00,78.56,78.56,78.21,78.23,261700.0,50.4856,50.4856,50.2607,50.2735,261700.0
2014-10-31 15:50:00,78.24,78.28,77.93,78.12,532600.0,50.28,50.3057,50.0807,50.2028,532600.0
2014-11-03 09:30:00,78.71,79.18,78.28,79.01,276100.0,50.582,50.884,50.3057,50.7748,276100.0
2014-11-03 09:40:00,79.01,79.5,78.99,79.48,314700.0,50.7748,51.0897,50.7619,51.0768,314700.0
2014-11-03 09:50:00,79.5,79.63,79.24,79.53,160400.0,51.0897,51.1732,50.9226,51.109,160400.0
2014-11-03 10:00:00,79.59,79.6,79.27,79.43,364300.0,51.1475,51.1539,50.9419,51.0447,364300.0
2014-11-03 10:10:00,79.42,79.56,79.34,79.51,110500.0,51.0383,51.1282,50.9869,51.0961,110500.0
2014-11-03 10:20:00,79.51,79.79,79.46,79.75,72900.0,51.0961,51.276,51.064,51.2503,72900.0
2014-11-03 10:30:00,79.75,79.82,79.53,79.53,304700.0,51.2503,51.2953,51.109,51.109,304700.0
2014-11-03 10:40:00,79.52,79.66,79.49,79.64,47800.0,51.1025,51.1925,51.0833,51.1797,47800.0
2014-11-03 10:50:00,79.66,79.72,79.59,79.72,85000.0,51.1925,51.2311,51.1475,51.2311,85000.0
2014-11-03 11:00:00,79.71,79.71,79.41,79.65,113600.0,51.2246,51.2246,51.0318,51.1861,113600.0
2014-11-03 11:10:00,79.64,79.68,79.5,79.55,64600.0,51.1797,51.2054,51.0897,51.1218,64600.0
2014-11-03 11:20:00,79.56,79.58,79.35,79.5,49500.0,51.1282,51.1411,50.9933,51.0897,49500.0
2014-11-03 11:30:00,79.5,79.51,79.38,79.49,46300.0,51.0897,51.0961,51.0126,51.0833,46300.0
2014-11-03 11:40:00,79.48,79.52,79.34,79.4,84200.0,51.0768,51.1025,50.9869,51.0254,84200.0
2014-11-03 11:50:00,79.39,79.52,79.37,79.47,158400.0,51.019,51.1025,51.0061,51.0704,158400.0
2014-11-03 12:00:00,79.47,79.53,79.45,79.5,80600.0,51.0704,51.109,51.0575,51.0897,80600.0
2014-11-03 12:10:00,79.5,79.51,79.37,79.41,99700.0,51.0897,51.0961,51.0061,51.0318,99700.0
2014-11-03 12:20:00,79.41,79.5,79.37,79.49,115300.0,51.0318,51.0897,51.0061,51.0833,115300.0
2014-11-03 12:30:00,79.49,79.5,79.48,79.49,51400.0,51.0833,51.0897,51.0768,51.0833,51400.0
2014-11-03 12:40:00,79.49,79.5,79.46,79.49,38300.0,51.0833,51.0897,51.064,51.0833,38300.0
2014-11-03 12:50:00,79.49,79.5,79.37,79.48,43900.0,51.0833,51.0897,51.0061,51.0768,43900.0
2014-11-03 13:00:00,79.48,79.5,79.36,79.36,87700.0,51.0768,51.0897,50.9997,50.9997,87700.0
2014-11-03 13:10:00,79.37,79.37,79.25,79.3,52000.0,51.0061,51.0061,50.929,50.9612,52000.0
2014-11-03 13:20:00,79.29,79.37,79.22,79.28,57500.0,50.9547,51.0061,50.9097,50.9483,57500.0
2014-11-03 13:30:00,79.27,79.34,79.17,79.34,80000.0,50.9419,50.9869,50.8776,50.9869,80000.0
2014-11-03 13:40:00,79.34,79.37,79.24,79.24,124100.0,50.9869,51.0061,50.9226,50.9226,124100.0
2014-11-03 13:50:00,79.24,79.35,79.23,79.23,68000.0,50.9226,50.9933,50.9162,50.9162,68000.0
2014-11-03 14:00:00,79.23,79.26,79.13,79.14,48600.0,50.9162,50.9354,50.8519,50.8583,48600.0
2014-11-03 14:10:00,79.13,79.23,79.11,79.15,77400.0,50.8519,50.9162,50.8391,50.8648,77400.0
2014-11-03 14:20:00,79.16,79.16,79.0,79.01,150500.0,50.8712,50.8712,50.7684,50.7748,150500.0
2014-11-03 14:30:00,79.0,79.0,78.81,78.96,86300.0,50.7684,50.7684,50.6463,50.7427,86300.0
2014-11-03 14:40:00,78.96,79.0,78.94,78.98,65700.0,50.7427,50.7684,50.7298,50.7555,65700.0
2014-11-03 14:50:00,78.98,79.29,78.97,79.28,98200.0,50.7555,50.9547,50.7491,50.9483,98200.0
2014-11-03 15:00:00,79.28,79.33,79.21,79.27,77600.0,50.9483,50.9804,50.9033,50.9419,77600.0
2014-11-03 15:10:00,79.27,79.29,79.13,79.26,110800.0,50.9419,50.9547,50.8519,50.9354,110800.0
2014-11-03 15:20:00,79.26,79.26,79.02,79.02,62900.0,50.9354,50.9354,50.7812,50.7812,62900.0
2014-11-03 15:30:00,79.01,79.2,79.01,79.03,111500.0,50.7748,50.8969,50.7748,50.7876,111500.0
2014-11-03 15:40:00,79.04,79.14,78.99,79.02,174800.0,50.7941,50.8583,50.7619,50.7812,174800.0
2014-11-03 15:50:00,79.02,79.06,78.94,79.0,282000.0,50.7812,50.8069,50.7298,50.7684,282000.0
2014-11-04 09:30:00,78.95,79.17,78.37,78.38,100600.0,50.7362,50.8776,50.3635,50.3699,100600.0
2014-11-04 09:40:00,78.41,78.5,77.69,77.98,337000.0,50.3892,50.447,49.9265,50.1129,337000.0
2014-11-04 09:50:00,77.92,78.78,77.88,78.71,172200.0,50.0743,50.627,50.0486,50.582,172200.0
2014-11-04 10:00:00,78.7,79.01,78.51,78.51,111500.0,50.5756,50.7748,50.4535,50.4535,111500.0
2014-11-04 10:10:00,78.51,78.59,78.19,78.4,319500.0,50.4535,50.5049,50.2478,50.3828,319500.0
2014-11-04 10:20:00,78.43,78.53,78.09,78.14,216600.0,50.4021,50.4663,50.1836,50.2157,216600.0
2014-11-04 10:30:00,78.12,78.15,77.98,78.07,108900.0,50.2028,50.2221,50.1129,50.1707,108900.0
2014-11-04 10:40:00,78.06,78.12,77.97,78.02,51400.0,50.1643,50.2028,50.1064,50.1386,51400.0
2014-11-04 10:50:00,78.02,78.09,77.92,78.02,54100.0,50.1386,50.1836,50.0743,50.1386,54100.0
2014-11-04 11:00:00,78.04,78.06,77.96,78.04,59000.0,50.1514,50.1643,50.1,50.1514,59000.0
2014-11-04 11:10:00,78.04,78.16,78.02,78.04,108500.0,50.1514,50.2285,50.1386,50.1514,108500.0
2014-11-04 11:20:00,78.02,78.2,77.94,78.13,65200.0,50.1386,50.2543,50.0872,50.2093,65200.0
2014-11-04 11:30:00,78.16,78.17,77.98,77.98,50000.0,50.2285,50.235,50.1129,50.1129,50000.0
2014-11-04 11:40:00,77.98,78.03,77.96,77.97,77200.0,50.1129,50.145,50.1,50.1064,77200.0
2014-11-04 11:50:00,77.98,78.01,77.9,77.9,72100.0,50.1129,50.1322,50.0615,50.0615,72100.0
2014-11-04 12:00:00,77.9,78.05,77.9,77.99,32300.0,50.0615,50.1579,50.0615,50.1193,32300.0
2014-11-04 12:10:00,77.99,77.99,77.88,77.89,27100.0,50.1193,50.1193,50.0486,50.055,27100.0
2014-11-04 12:20:00,77.88,77.96,77.88,77.95,146000.0,50.0486,50.1,50.0486,50.0936,146000.0
2014-11-04 12:30:00,77.96,78.12,77.91,77.94,29900.0,50.1,50.2028,50.0679,50.0872,29900.0
2014-11-04 12:40:00,77.92,77.94,77.84,77.91,37400.0,50.0743,50.0872,50.0229,50.0679,37400.0
2014-11-04 12:50:00,77.91,77.94,77.82,77.86,85400.0,50.0679,50.0872,50.0101,50.0358,85400.0
2014-11-04 13:00:00,77.86,77.91,77.86,77.89,55300.0,50.0358,50.0679,50.0358,50.055,55300.0
2014-11-04 13:10:00,77.9,77.96,77.9,77.94,63200.0,50.0615,50.1,50.0615,50.0872,63200.0
2014-11-04 13:20:00,77.94,77.99,77.94,77.98,65400.0,50.0872,50.1193,50.0872,50.1129,65400.0
2014-11-04 13:30:00,77.98,78.02,77.96,77.96,40900.0,50.1129,50.1386,50.1,50.1,40900.0
2014-11-04 13:40:00,77.97,77.98,77.89,77.97,116700.0,50.1064,50.1129,50.055,50.1064,116700.0
2014-11-04 13:50:00,77.97,78.02,77.93,77.94,50400.0,50.1064,50.1386,50.0807,50.0872,50400.0
2014-11-04 14:00:00,77.94,77.99,77.94,77.99,33900.0,50.0872,50.1193,50.0872,50.1193,33900.0
2014-11-04 14:10:00,78.0,78.0,77.88,77.91,128800.0,50.1257,50.1257,50.0486,50.0679,128800.0
2014-11-04 14:20:00,77.9,77.91,77.81,77.82,63900.0,50.0615,50.0679,50.0036,50.0101,63900.0
2014-11-04 14:30:00,77.83,77.94,77.77,77.9,146400.0,50.0165,50.0872,49.9779,50.0615,146400.0
2014-11-04 14:40:00,77.89,77.94,77.83,77.92,44900.0,50.055,50.0872,50.0165,50.0743,44900.0
2014-11-04 14:50:00,77.91,78.01,77.89,77.97,36400.0,50.0679,50.1322,50.055,50.1064,36400.0
2014-11-04 15:00:00,77.96,78.05,77.94,77.97,64500.0,50.1,50.1579,50.0872,50.1064,64500.0
2014-11-04 15:10:00,77.98,78.01,77.95,77.98,40900.0,50.1129,50.1322,50.0936,50.1129,40900.0
2014-11-04 15:20:00,77.98,78.01,77.86,77.95,76200.0,50.1129,50.1322,50.0358,50.0936,76200.0
2014-11-04 15:30:00,77.95,77.99,77.94,77.98,78200.0,50.0936,50.1193,50.0872,50.1129,78200.0
2014-11-04 15:40:00,77.99,78.08,77.97,78.03,132000.0,50.1193,50.1771,50.1064,50.145,132000.0
2014-11-04 15:50:00,78.03,78.2,77.97,78.15,440500.0,50.145,50.2543,50.1064,50.2221,440500.0
2014-11-05 09:30:00,79.16,79.18,78.27,78.37,116900.0,50.8712,50.884,50.2992,50.3635,116900.0
2014-11-05 09:40:00,78.38,78.74,78.35,78.59,135600.0,50.3699,50.6013,50.3506,50.5049,135600.0
2014-11-05 09:50:00,78.61,78.63,78.49,78.54,115400.0,50.5177,50.5306,50.4406,50.4727,115400.0
2014-11-05 10:00:00,78.54,78.77,78.52,78.74,183700.0,50.4727,50.6206,50.4599,50.6013,183700.0
2014-11-05 10:10:00,78.73,78.77,78.66,78.74,200900.0,50.5949,50.6206,50.5499,50.6013,200900.0
2014-11-05 10:20:00,78.73,78.82,78.73,78.81,97500.0,50.5949,50.6527,50.5949,50.6463,97500.0
2014-11-05 10:30:00,78.8,78.88,78.74,78.82,212700.0,50.6398,50.6912,50.6013,50.6527,212700.0
2014-11-05 10:40:00,78.81,78.88,78.81,78.84,207500.0,50.6463,50.6912,50.6463,50.6655,207500.0
2014-11-05 10:50:00,78.84,78.88,78.82,78.85,52500.0,50.6655,50.6912,50.6527,50.672,52500.0
2014-11-05 11:00:00,78.86,78.93,78.83,78.85,62700.0,50.6784,50.7234,50.6591,50.672,62700.0
2014-11-05 11:10:00,78.85,78.89,78.82,78.84,52600.0,50.672,50.6977,50.6527,50.6655,52600.0
2014-11-05 11:20:00,78.84,78.89,78.83,78.84,75900.0,50.6655,50.6977,50.6591,50.6655,75900.0
2014-11-05 11:30:00,78.85,78.87,78.83,78.84,94500.0,50.672,50.6848,50.6591,50.6655,94500.0
2014-11-05 11:40:00,78.85,78.87,78.84,78.84,50500.0,50.672,50.6848,50.6655,50.6655,50500.0
2014-11-05 11:50:00,78.84,78.9,78.83,78.87,83100.0,50.6655,50.7041,50.6591,50.6848,83100.0
2014-11-05 12:00:00,78.88,78.93,78.85,78.89,32500.0,50.6912,50.7234,50.672,50.6977,32500.0
2014-11-05 12:10:00,78.89,78.89,78.84,78.87,26700.0,50.6977,50.6977,50.6655,50.6848,26700.0
2014-11-05 12:20:00,78.86,78.87,78.84,78.85,33600.0,50.6784,50.6848,50.6655,50.672,33600.0
2014-11-05 12:30:00,78.85,78.87,78.84,78.85,54000.0,50.672,50.6848,50.6655,50.672,54000.0
2014-11-05 12:40:00,78.86,78.89,78.84,78.87,25700.0,50.6784,50.6977,50.6655,50.6848,25700.0
2014-11-05 12:50:00,78.86,78.87,78.84,78.87,34600.0,50.6784,50.6848,50.6655,50.6848,34600.0
2014-11-05 13:00:00,78.86,78.87,78.85,78.87,29800.0,50.6784,50.6848,50.672,50.6848,29800.0
2014-11-05 13:10:00,78.86,78.91,78.84,78.87,101100.0,50.6784,50.7105,50.6655,50.6848,101100.0
2014-11-05 13:20:00,78.86,78.87,78.85,78.85,53000.0,50.6784,50.6848,50.672,50.672,53000.0
2014-11-05 13:30:00,78.85,78.87,78.84,78.85,54200.0,50.672,50.6848,50.6655,50.672,54200.0
2014-11-05 13:40:00,78.84,78.86,78.74,78.78,85000.0,50.6655,50.6784,50.6013,50.627,85000.0
2014-11-05 13:50:00,78.79,78.86,78.77,78.83,70400.0,50.6334,50.6784,50.6206,50.6591,70400.0
2014-11-05 14:00:00,78.83,78.85,78.83,78.84,68500.0,50.6591,50.672,50.6591,50.6655,68500.0
2014-11-05 14:10:00,78.84,78.87,78.83,78.87,94900.0,50.6655,50.6848,50.6591,50.6848,94900.0
2014-11-05 14:20:00,78.87,78.91,78.84,78.86,50400.0,50.6848,50.7105,50.6655,50.6784,50400.0
2014-11-05 14:30:00,78.86,78.91,78.85,78.86,36300.0,50.6784,50.7105,50.672,50.6784,36300.0
2014-11-05 14:40:00,78.87,78.88,78.79,78.79,50500.0,50.6848,50.6912,50.6334,50.6334,50500.0
2014-11-05 14:50:00,78.79,78.87,78.78,78.87,56300.0,50.6334,50.6848,50.627,50.6848,56300.0
2014-11-05 15:00:00,78.87,78.88,78.8,78.82,82700.0,50.6848,50.6912,50.6398,50.6527,82700.0
2014-11-05 15:10:00,78.82,78.9,78.81,78.84,2483400.0,50.6527,50.7041,50.6463,50.6655,2483400.0
2014-11-05 15:20:00,78.84,79.16,78.84,79.15,233800.0,50.6655,50.8712,50.6655,50.8648,233800.0
2014-11-05 15:30:00,79.15,79.31,79.09,79.24,367400.0,50.8648,50.9676,50.8262,50.9226,367400.0
2014-11-05 15:40:00,79.24,79.28,79.16,79.27,204200.0,50.9226,50.9483,50.8712,50.9419,204200.0
2014-11-05 15:50:00,79.27,79.41,79.25,79.32,2205100.0,50.9419,51.0318,50.929,50.974,2205100.0
2014-11-06 09:30:00,79.43,79.94,79.35,79.91,307000.0,51.0447,51.3724,50.9933,51.3532,307000.0
2014-11-06 09:40:00,79.92,79.94,79.36,79.8,320700.0,51.3596,51.3724,50.9997,51.2825,320700.0
2014-11-06 09:50:00,79.8,79.96,79.69,79.96,451700.0,51.2825,51.3853,51.2118,51.3853,451700.0
2014-11-06 10:00:00,79.94,80.04,79.79,79.8,315900.0,51.3724,51.4367,51.276,51.2825,315900.0
2014-11-06 10:10:00,79.8,79.92,79.76,79.77,105000.0,51.2825,51.3596,51.2568,51.2632,105000.0
2014-11-06 10:20:00,79.77,79.86,79.58,79.64,316900.0,51.2632,51.321,51.1411,51.1797,316900.0
2014-11-06 10:30:00,79.65,79.66,79.56,79.62,57800.0,51.1861,51.1925,51.1282,51.1668,57800.0
2014-11-06 10:40:00,79.62,79.84,79.59,79.77,47800.0,51.1668,51.3082,51.1475,51.2632,47800.0
2014-11-06 10:50:00,79.76,79.78,79.44,79.65,52100.0,51.2568,51.2696,51.0511,51.1861,52100.0
2014-11-06 11:00:00,79.68,79.74,79.63,79.67,100200.0,51.2054,51.2439,51.1732,51.1989,100200.0
2014-11-06 11:10:00,79.68,79.7,79.56,79.63,36600.0,51.2054,51.2182,51.1282,51.1732,36600.0
2014-11-06 11:20:00,79.63,79.7,79.59,79.7,50200.0,51.1732,51.2182,51.1475,51.2182,50200.0
2014-11-06 11:30:00,79.7,79.79,79.64,79.67,40400.0,51.2182,51.276,51.1797,51.1989,40400.0
2014-11-06 11:40:00,79.69,79.79,79.59,79.78,48900.0,51.2118,51.276,51.1475,51.2696,48900.0
2014-11-06 11:50:00,79.78,79.84,79.72,79.77,27100.0,51.2696,51.3082,51.2311,51.2632,27100.0
2014-11-06 12:00:00,79.77,79.81,79.68,79.74,31500.0,51.2632,51.2889,51.2054,51.2439,31500.0
2014-11-06 12:10:00,79.72,79.9,79.72,79.83,29700.0,51.2311,51.3467,51.2311,51.3018,29700.0
2014-11-06 12:20:00,79.83,79.87,79.75,79.83,28800.0,51.3018,51.3275,51.2503,51.3018,28800.0
2014-11-06 12:30:00,79.83,79.88,79.76,79.82,40900.0,51.3018,51.3339,51.2568,51.2953,40900.0
2014-11-06 12:40:00,79.81,79.89,79.8,79.86,126500.0,51.2889,51.3403,51.2825,51.321,126500.0
2014-11-06 12:50:00,79.86,79.89,79.83,79.89,130600.0,51.321,51.3403,51.3018,51.3403,130600.0
2014-11-06 13:00:00,79.88,79.93,79.88,79.89,41800.0,51.3339,51.366,51.3339,51.3403,41800.0
2014-11-06 13:10:00,79.89,79.93,79.86,79.93,26500.0,51.3403,51.366,51.321,51.366,26500.0
2014-11-06 13:20:00,79.92,79.94,79.88,79.93,26000.0,51.3596,51.3724,51.3339,51.366,26000.0
2014-11-06 13:30:00,79.93,79.95,79.83,79.88,35200.0,51.366,51.3789,51.3018,51.3339,35200.0
2014-11-06 13:40:00,79.89,79.92,79.83,79.85,39600.0,51.3403,51.3596,51.3018,51.3146,39600.0
2014-11-06 13:50:00,79.86,79.95,79.84,79.91,43900.0,51.321,51.3789,51.3082,51.3532,43900.0
2014-11-06 14:00:00,79.9,79.93,79.86,79.9,28400.0,51.3467,51.366,51.321,51.3467,28400.0
2014-11-06 14:10:00,79.88,79.96,79.85,79.94,28200.0,51.3339,51.3853,51.3146,51.3724,28200.0
2014-11-06 14:20:00,79.95,80.0,79.94,79.99,49800.0,51.3789,51.411,51.3724,51.4046,49800.0
2014-11-06 14:30:00,79.99,80.0,79.92,79.95,78000.0,51.4046,51.411,51.3596,51.3789,78000.0
2014-11-06 14:40:00,79.95,80.0,79.93,79.99,31400.0,51.3789,51.411,51.366,51.4046,31400.0
2014-11-06 14:50:00,79.98,80.0,79.95,79.97,31000.0,51.3981,51.411,51.3789,51.3917,31000.0
2014-11-06 15:00:00,79.98,79.98,79.8,79.8,120900.0,51.3981,51.3981,51.2825,51.2825,120900.0
2014-11-06 15:10:00,79.78,79.8,79.68,79.76,155100.0,51.2696,51.2825,51.2054,51.2568,155100.0
2014-11-06 15:20:00,79.77,79.81,79.68,79.74,133100.0,51.2632,51.2889,51.2054,51.2439,133100.0
2014-11-06 15:30:00,79.75,79.79,79.65,79.74,87200.0,51.2503,51.276,51.1861,51.2439,87200.0
2014-11-06 15:40:00,79.73,79.81,79.67,79.8,103300.0,51.2375,51.2889,51.1989,51.2825,103300.0
2014-11-06 15:50:00,79.81,79.86,79.75,79.85,188200.0,51.2889,51.321,51.2503,51.3146,188200.0
2014-11-07 09:30:00,79.8,79.98,79.65,79.95,39400.0,51.2825,51.3981,51.1861,51.3789,39400.0
2014-11-07 09:40:00,79.91,80.0,79.71,79.97,38200.0,51.3532,51.411,51.2246,51.3917,38200.0
2014-11-07 09:50:00,79.98,79.98,79.76,79.8,49400.0,51.3981,51.3981,51.2568,51.2825,49400.0
2014-11-07 10:00:00,79.81,79.81,79.71,79.8,30900.0,51.2889,51.2889,51.2246,51.2825,30900.0
2014-11-07 10:10:00,79.8,79.88,79.79,79.8,45900.0,51.2825,51.3339,51.276,51.2825,45900.0
2014-11-07 10:20:00,79.79,79.81,79.68,79.71,24600.0,51.276,51.2889,51.2054,51.2246,24600.0
2014-11-07 10:30:00,79.71,79.79,79.58,79.78,82500.0,51.2246,51.276,51.1411,51.2696,82500.0
2014-11-07 10:40:00,79.77,79.81,79.74,79.74,56800.0,51.2632,51.2889,51.2439,51.2439,56800.0
2014-11-07 10:50:00,79.75,79.88,79.74,79.83,80200.0,51.2503,51.3339,51.2439,51.3018,80200.0
2014-11-07 11:00:00,79.82,79.87,79.78,79.78,57300.0,51.2953,51.3275,51.2696,51.2696,57300.0
2014-11-07 11:10:00,79.79,79.86,79.76,79.8,82200.0,51.276,51.321,51.2568,51.2825,82200.0
2014-11-07 11:20:00,79.79,79.8,79.72,79.73,40000.0,51.276,51.2825,51.2311,51.2375,40000.0
2014-11-07 11:30:00,79.72,79.78,79.52,79.63,49800.0,51.2311,51.2696,51.1025,51.1732,49800.0
2014-11-07 11:40:00,79.63,79.68,79.43,79.46,35800.0,51.1732,51.2054,51.0447,51.064,35800.0
2014-11-07 11:50:00,79.45,79.49,79.26,79.26,35400.0,51.0575,51.0833,50.9354,50.9354,35400.0
2014-11-07 12:00:00,79.25,79.25,79.11,79.13,89800.0,50.929,50.929,50.8391,50.8519,89800.0
2014-11-07 12:10:00,79.12,79.24,79.06,79.21,76700.0,50.8455,50.9226,50.8069,50.9033,76700.0
2014-11-07 12:20:00,79.22,79.36,79.17,79.19,55300.0,50.9097,50.9997,50.8776,50.8905,55300.0
2014-11-07 12:30:00,79.2,79.26,79.17,79.22,36100.0,50.8969,50.9354,50.8776,50.9097,36100.0
2014-11-07 12:40:00,79.21,79.21,79.09,79.18,43200.0,50.9033,50.9033,50.8262,50.884,43200.0
2014-11-07 12:50:00,79.19,79.19,79.09,79.14,52400.0,50.8905,50.8905,50.8262,50.8583,52400.0
2014-11-07 13:00:00,79.14,79.45,79.08,79.45,125900.0,50.8583,51.0575,50.8198,51.0575,125900.0
2014-11-07 13:10:00,79.45,79.61,79.44,79.54,78700.0,51.0575,51.1604,51.0511,51.1154,78700.0
2014-11-07 13:20:00,79.53,79.7,79.48,79.55,97400.0,51.109,51.2182,51.0768,51.1218,97400.0
2014-11-07 13:30:00,79.58,79.63,79.52,79.57,55700.0,51.1411,51.1732,51.1025,51.1347,55700.0
2014-11-07 13:40:00,79.56,79.72,79.56,79.67,19600.0,51.1282,51.2311,51.1282,51.1989,19600.0
2014-11-07 13:50:00,79.67,79.73,79.57,79.69,61400.0,51.1989,51.2375,51.1347,51.2118,61400.0
2014-11-07 14:00:00,79.68,79.8,79.67,79.78,46700.0,51.2054,51.2825,51.1989,51.2696,46700.0
2014-11-07 14:10:00,79.78,79.87,79.77,79.84,50900.0,51.2696,51.3275,51.2632,51.3082,50900.0
2014-11-07 14:20:00,79.83,79.95,79.83,79.88,168200.0,51.3018,51.3789,51.3018,51.3339,168200.0
2014-11-07 14:30:00,79.87,79.93,79.84,79.91,62300.0,51.3275,51.366,51.3082,51.3532,62300.0
2014-11-07 14:40:00,79.91,79.92,79.84,79.84,49100.0,51.3532,51.3596,51.3082,51.3082,49100.0
2014-11-07 14:50:00,79.84,79.89,79.77,79.77,81600.0,51.3082,51.3403,51.2632,51.2632,81600.0
2014-11-07 15:00:00,79.75,79.8,79.71,79.73,26100.0,51.2503,51.2825,51.2246,51.2375,26100.0
2014-11-07 15:10:00,79.72,79.77,79.64,79.67,24500.0,51.2311,51.2632,51.1797,51.1989,24500.0
2014-11-07 15:20:00,79.66,79.69,79.56,79.56,34300.0,51.1925,51.2118,51.1282,51.1282,34300.0
2014-11-07 15:30:00,79.56,79.61,79.52,79.6,27400.0,51.1282,51.1604,51.1025,51.1539,27400.0
2014-11-07 15:40:00,79.59,79.71,79.57,79.67,47600.0,51.1475,51.2246,51.1347,51.1989,47600.0
2014-11-07 15:50:00,79.68,79.78,79.61,79.78,117200.0,51.2054,51.2696,51.1604,51.2696,117200.0
2014-11-10 09:30:00,79.21,79.29,78.95,79.0,52600.0,50.9033,50.9547,50.7362,50.7684,52600.0
2014-11-10 09:40:00,78.98,79.15,78.96,79.15,76000.0,50.7555,50.8648,50.7427,50.8648,76000.0
2014-11-10 09:50:00,79.19,79.28,79.18,79.22,67000.0,50.8905,50.9483,50.884,50.9097,67000.0
2014-11-10 10:00:00,79.24,79.38,79.24,79.25,270100.0,50.9226,51.0126,50.9226,50.929,270100.0
2014-11-10 10:10:00,79.25,79.26,79.11,79.14,48500.0,50.929,50.9354,50.8391,50.8583,48500.0
2014-11-10 10:20:00,79.13,79.26,79.04,79.23,108100.0,50.8519,50.9354,50.7941,50.9162,108100.0
2014-11-10 10:30:00,79.21,79.31,79.06,79.24,49300.0,50.9033,50.9676,50.8069,50.9226,49300.0
2014-11-10 10:40:00,79.25,79.33,79.24,79.25,35600.0,50.929,50.9804,50.9226,50.929,35600.0
2014-11-10 10:50:00,79.26,79.28,79.23,79.27,26100.0,50.9354,50.9483,50.9162,50.9419,26100.0
2014-11-10 11:00:00,79.28,79.3,79.27,79.29,20400.0,50.9483,50.9612,50.9419,50.9547,20400.0
2014-11-10 11:10:00,79.29,79.29,79.23,79.24,84000.0,50.9547,50.9547,50.9162,50.9226,84000.0
2014-11-10 11:20:00,79.24,79.41,79.23,79.39,104600.0,50.9226,51.0318,50.9162,51.019,104600.0
2014-11-10 11:30:00,79.4,79.48,79.38,79.47,30500.0,51.0254,51.0768,51.0126,51.0704,30500.0
2014-11-10 11:40:00,79.47,79.75,79.47,79.69,140500.0,51.0704,51.2503,51.0704,51.2118,140500.0
2014-11-10 11:50:00,79.68,79.69,79.47,79.54,52300.0,51.2054,51.2118,51.0704,51.1154,52300.0
2014-11-10 12:00:00,79.51,79.65,79.48,79.61,47000.0,51.0961,51.1861,51.0768,51.1604,47000.0
2014-11-10 12:10:00,79.6,79.61,79.5,79.52,23300.0,51.1539,51.1604,51.0897,51.1025,23300.0
2014-11-10 12:20:00,79.52,79.52,79.48,79.5,23800.0,51.1025,51.1025,51.0768,51.0897,23800.0
2014-11-10 12:30:00,79.5,79.53,79.49,79.53,32400.0,51.0897,51.109,51.0833,51.109,32400.0
2014-11-10 12:40:00,79.53,79.6,79.53,79.58,25000.0,51.109,51.1539,51.109,51.1411,25000.0
2014-11-10 12:50:00,79.59,79.6,79.56,79.58,20000.0,51.1475,51.1539,51.1282,51.1411,20000.0
2014-11-10 13:00:00,79.57,79.57,79.54,79.57,29500.0,51.1347,51.1347,51.1154,51.1347,29500.0
2014-11-10 13:10:00,79.56,79.62,79.51,79.59,46600.0,51.1282,51.1668,51.0961,51.1475,46600.0
2014-11-10 13:20:00,79.59,79.59,79.56,79.57,16800.0,51.1475,51.1475,51.1282,51.1347,16800.0
2014-11-10 13:30:00,79.56,79.59,79.54,79.54,27700.0,51.1282,51.1475,51.1154,51.1154,27700.0
2014-11-10 13:40:00,79.53,79.54,79.47,79.48,40400.0,51.109,51.1154,51.0704,51.0768,40400.0
2014-11-10 13:50:00,79.49,79.51,79.47,79.5,51700.0,51.0833,51.0961,51.0704,51.0897,51700.0
2014-11-10 14:00:00,79.5,79.73,79.49,79.73,69600.0,51.0897,51.2375,51.0833,51.2375,69600.0
2014-11-10 14:10:00,79.73,79.74,79.67,79.69,42900.0,51.2375,51.2439,51.1989,51.2118,42900.0
2014-11-10 14:20:00,79.69,79.71,79.65,79.65,39300.0,51.2118,51.2246,51.1861,51.1861,39300.0
2014-11-10 14:30:00,79.65,79.67,79.63,79.66,39400.0,51.1861,51.1989,51.1732,51.1925,39400.0
2014-11-10 14:40:00,79.66,79.69,79.62,79.69,111700.0,51.1925,51.2118,51.1668,51.2118,111700.0
2014-11-10 14:50:00,79.69,79.78,79.69,79.76,47500.0,51.2118,51.2696,51.2118,51.2568,47500.0
2014-11-10 15:00:00,79.75,79.8,79.74,79.79,78500.0,51.2503,51.2825,51.2439,51.276,78500.0
2014-11-10 15:10:00,79.79,79.79,79.77,79.78,32300.0,51.276,51.276,51.2632,51.2696,32300.0
2014-11-10 15:20:00,79.78,79.8,79.76,79.78,54700.0,51.2696,51.2825,51.2568,51.2696,54700.0
2014-11-10 15:30:00,79.77,79.78,79.7,79.7,73800.0,51.2632,51.2696,51.2182,51.2182,73800.0
2014-11-10 15:40:00,79.7,79.81,79.69,79.79,222300.0,51.2182,51.2889,51.2118,51.276,222300.0
2014-11-10 15:50:00,79.8,80.01,79.78,79.9,594900.0,51.2825,51.4174,51.2696,51.3467,594900.0
2014-11-11 09:30:00,80.09,80.09,79.51,79.7,173600.0,51.4688,51.4688,51.0961,51.2182,173600.0
2014-11-11 09:40:00,79.69,79.69,79.4,79.47,55300.0,51.2118,51.2118,51.0254,51.0704,55300.0
2014-11-11 09:50:00,79.47,79.83,79.45,79.65,57800.0,51.0704,51.3018,51.0575,51.1861,57800.0
2014-11-11 10:00:00,79.63,79.69,79.57,79.61,58700.0,51.1732,51.2118,51.1347,51.1604,58700.0
2014-11-11 10:10:00,79.64,79.7,79.55,79.64,97300.0,51.1797,51.2182,51.1218,51.1797,97300.0
2014-11-11 10:20:00,79.66,79.78,79.66,79.7,22200.0,51.1925,51.2696,51.1925,51.2182,22200.0
2014-11-11 10:30:00,79.7,79.8,79.67,79.69,67100.0,51.2182,51.2825,51.1989,51.2118,67100.0
2014-11-11 10:40:00,79.69,79.8,79.69,79.73,15300.0,51.2118,51.2825,51.2118,51.2375,15300.0
2014-11-11 10:50:00,79.74,79.81,79.72,79.74,23800.0,51.2439,51.2889,51.2311,51.2439,23800.0
2014-11-11 11:00:00,79.75,79.78,79.72,79.77,19300.0,51.2503,51.2696,51.2311,51.2632,19300.0
2014-11-11 11:10:00,79.77,79.83,79.77,79.82,21100.0,51.2632,51.3018,51.2632,51.2953,21100.0
2014-11-11 11:20:00,79.82,79.82,79.69,79.69,15200.0,51.2953,51.2953,51.2118,51.2118,15200.0
2014-11-11 11:30:00,79.69,79.79,79.64,79.66,63800.0,51.2118,51.276,51.1797,51.1925,63800.0
2014-11-11 11:40:00,79.66,79.8,79.66,79.74,109300.0,51.1925,51.2825,51.1925,51.2439,109300.0
2014-11-11 11:50:00,79.74,79.74,79.69,79.7,15400.0,51.2439,51.2439,51.2118,51.2182,15400.0
2014-11-11 12:00:00,79.7,79.77,79.7,79.71,32200.0,51.2182,51.2632,51.2182,51.2246,32200.0
2014-11-11 12:10:00,79.7,79.75,79.7,79.74,14900.0,51.2182,51.2503,51.2182,51.2439,14900.0
2014-11-11 12:20:00,79.74,79.8,79.73,79.77,15900.0,51.2439,51.2825,51.2375,51.2632,15900.0
2014-11-11 12:30:00,79.77,79.82,79.76,79.82,22900.0,51.2632,51.2953,51.2568,51.2953,22900.0
2014-11-11 12:40:00,79.82,79.82,79.74,79.75,34800.0,51.2953,51.2953,51.2439,51.2503,34800.0
2014-11-11 12:50:00,79.75,79.81,79.74,79.75,22400.0,51.2503,51.2889,51.2439,51.2503,22400.0
2014-11-11 13:00:00,79.75,79.8,79.72,79.77,25400.0,51.2503,51.2825,51.2311,51.2632,25400.0
2014-11-11 13:10:00,79.78,79.78,79.74,79.74,20900.0,51.2696,51.2696,51.2439,51.2439,20900.0
2014-11-11 13:20:00,79.73,79.75,79.7,79.75,13500.0,51.2375,51.2503,51.2182,51.2503,13500.0
2014-11-11 13:30:00,79.76,79.79,79.75,79.76,27800.0,51.2568,51.276,51.2503,51.2568,27800.0
2014-11-11 13:40:00,79.76,79.79,79.75,79.77,19700.0,51.2568,51.276,51.2503,51.2632,19700.0
2014-11-11 13:50:00,79.78,79.81,79.75,79.79,51800.0,51.2696,51.2889,51.2503,51.276,51800.0
2014-11-11 14:00:00,79.79,79.86,79.78,79.81,67700.0,51.276,51.321,51.2696,51.2889,67700.0
2014-11-11 14:10:00,79.81,79.81,79.76,79.8,26900.0,51.2889,51.2889,51.2568,51.2825,26900.0
2014-11-11 14:20:00,79.8,79.87,79.75,79.78,110800.0,51.2825,51.3275,51.2503,51.2696,110800.0
2014-11-11 14:30:00,79.78,79.78,79.75,79.75,38800.0,51.2696,51.2696,51.2503,51.2503,38800.0
2014-11-11 14:40:00,79.75,79.75,79.65,79.65,33200.0,51.2503,51.2503,51.1861,51.1861,33200.0
2014-11-11 14:50:00,79.65,79.66,79.62,79.63,50600.0,51.1861,51.1925,51.1668,51.1732,50600.0
2014-11-11 15:00:00,79.63,79.72,79.6,79.69,34200.0,51.1732,51.2311,51.1539,51.2118,34200.0
2014-11-11 15:10:00,79.68,79.68,79.63,79.67,20200.0,51.2054,51.2054,51.1732,51.1989,20200.0
2014-11-11 15:20:00,79.66,79.66,79.59,79.59,38900.0,51.1925,51.1925,51.1475,51.1475,38900.0
2014-11-11 15:30:00,79.59,79.67,79.59,79.66,66800.0,51.1475,51.1989,51.1475,51.1925,66800.0
2014-11-11 15:40:00,79.67,79.67,79.57,79.6,69400.0,51.1989,51.1989,51.1347,51.1539,69400.0
2014-11-11 15:50:00,79.6,79.65,79.52,79.62,152100.0,51.1539,51.1861,51.1025,51.1668,152100.0
2014-11-12 09:30:00,79.21,79.52,78.88,79.16,143600.0,50.9033,51.1025,50.6912,50.8712,143600.0
2014-11-12 09:40:00,79.1,79.31,79.1,79.3,15500.0,50.8326,50.9676,50.8326,50.9612,15500.0
2014-11-12 09:50:00,79.29,79.29,79.08,79.08,10800.0,50.9547,50.9547,50.8198,50.8198,10800.0
2014-11-12 10:00:00,79.06,79.06,78.94,78.97,35300.0,50.8069,50.8069,50.7298,50.7491,35300.0
2014-11-12 10:10:00,78.96,79.22,78.95,79.21,45900.0,50.7427,50.9097,50.7362,50.9033,45900.0
2014-11-12 10:20:00,79.2,79.58,79.2,79.54,56700.0,50.8969,51.1411,50.8969,51.1154,56700.0
2014-11-12 10:30:00,79.54,79.73,79.5,79.62,54900.0,51.1154,51.2375,51.0897,51.1668,54900.0
2014-11-12 10:40:00,79.61,79.86,79.61,79.83,58700.0,51.1604,51.321,51.1604,51.3018,58700.0
2014-11-12 10:50:00,79.85,79.98,79.82,79.85,64800.0,51.3146,51.3981,51.2953,51.3146,64800.0
2014-11-12 11:00:00,79.85,79.97,79.81,79.96,81100.0,51.3146,51.3917,51.2889,51.3853,81100.0
2014-11-12 11:10:00,79.96,79.99,79.89,79.92,38500.0,51.3853,51.4046,51.3403,51.3596,38500.0
2014-11-12 11:20:00,79.91,79.97,79.91,79.95,54700.0,51.3532,51.3917,51.3532,51.3789,54700.0
2014-11-12 11:30:00,79.94,79.96,79.92,79.95,106300.0,51.3724,51.3853,51.3596,51.3789,106300.0
2014-11-12 11:40:00,79.95,79.99,79.94,79.95,55200.0,51.3789,51.4046,51.3724,51.3789,55200.0
2014-11-12 11:50:00,79.95,80.0,79.93,79.98,67100.0,51.3789,51.411,51.366,51.3981,67100.0
2014-11-12 12:00:00,79.98,80.24,79.97,80.21,192400.0,51.3981,51.5652,51.3917,51.546,192400.0
2014-11-12 12:10:00,80.19,80.23,80.15,80.2,15100.0,51.5331,51.5588,51.5074,51.5395,15100.0
2014-11-12 12:20:00,80.18,80.25,80.14,80.25,950500.0,51.5267,51.5717,51.501,51.5717,950500.0
2014-11-12 12:30:00,80.25,80.31,80.12,80.23,35300.0,51.5717,51.6102,51.4881,51.5588,35300.0
2014-11-12 12:40:00,80.22,80.41,80.22,80.41,121500.0,51.5524,51.6745,51.5524,51.6745,121500.0
2014-11-12 12:50:00,80.41,80.47,80.38,80.46,60100.0,51.6745,51.713,51.6552,51.7066,60100.0
2014-11-12 13:00:00,80.47,80.53,80.45,80.49,41700.0,51.713,51.7516,51.7002,51.7259,41700.0
2014-11-12 13:10:00,80.49,80.49,80.42,80.47,36300.0,51.7259,51.7259,51.6809,51.713,36300.0
2014-11-12 13:20:00,80.47,80.63,80.47,80.6,33300.0,51.713,51.8159,51.713,51.7966,33300.0
2014-11-12 13:30:00,80.61,80.62,80.47,80.51,76500.0,51.803,51.8094,51.713,51.7387,76500.0
2014-11-12 13:40:00,80.51,80.51,80.4,80.4,121700.0,51.7387,51.7387,51.6681,51.6681,121700.0
2014-11-12 13:50:00,80.4,80.41,80.29,80.29,46800.0,51.6681,51.6745,51.5974,51.5974,46800.0
2014-11-12 14:00:00,80.3,80.38,80.25,80.36,134500.0,51.6038,51.6552,51.5717,51.6424,134500.0
2014-11-12 14:10:00,80.38,80.45,80.31,80.39,134300.0,51.6552,51.7002,51.6102,51.6616,134300.0
2014-11-12 14:20:00,80.41,80.41,80.27,80.37,65600.0,51.6745,51.6745,51.5845,51.6488,65600.0
2014-11-12 14:30:00,80.37,80.37,80.3,80.31,38400.0,51.6488,51.6488,51.6038,51.6102,38400.0
2014-11-12 14:40:00,80.31,80.39,80.22,80.22,304500.0,51.6102,51.6616,51.5524,51.5524,304500.0
2014-11-12 14:50:00,80.22,80.31,80.13,80.3,42000.0,51.5524,51.6102,51.4945,51.6038,42000.0
2014-11-12 15:00:00,80.3,80.37,80.25,80.26,96300.0,51.6038,51.6488,51.5717,51.5781,96300.0
2014-11-12 15:10:00,80.26,80.32,80.24,80.29,63600.0,51.5781,51.6166,51.5652,51.5974,63600.0
2014-11-12 15:20:00,80.29,80.3,80.27,80.3,141500.0,51.5974,51.6038,51.5845,51.6038,141500.0
2014-11-12 15:30:00,80.3,80.4,80.29,80.35,103100.0,51.6038,51.6681,51.5974,51.6359,103100.0
2014-11-12 15:40:00,80.35,80.47,80.35,80.46,125100.0,51.6359,51.713,51.6359,51.7066,125100.0
2014-11-12 15:50:00,80.46,80.53,80.35,80.51,273700.0,51.7066,51.7516,51.6359,51.7387,273700.0
2014-11-13 09:30:00,80.57,80.67,80.5,80.5,70500.0,51.7773,51.8416,51.7323,51.7323,70500.0
2014-11-13 09:40:00,80.5,80.62,80.43,80.61,53700.0,51.7323,51.8094,51.6873,51.803,53700.0
2014-11-13 09:50:00,80.6,80.78,80.59,80.78,30400.0,51.7966,51.9123,51.7902,51.9123,30400.0
2014-11-13 10:00:00,80.82,80.86,80.76,80.82,37700.0,51.938,51.9637,51.8994,51.938,37700.0
2014-11-13 10:10:00,80.83,80.97,80.79,80.96,50900.0,51.9444,52.0344,51.9187,52.0279,50900.0
2014-11-13 10:20:00,80.96,81.12,80.94,81.1,51100.0,52.0279,52.1308,52.0151,52.1179,51100.0
2014-11-13 10:30:00,81.1,81.21,81.1,81.21,69300.0,52.1179,52.1886,52.1179,52.1886,69300.0
2014-11-13 10:40:00,81.21,81.24,81.08,81.09,282400.0,52.1886,52.2079,52.105,52.1115,282400.0
2014-11-13 10:50:00,81.08,81.17,80.96,81.0,302500.0,52.105,52.1629,52.0279,52.0536,302500.0
2014-11-13 11:00:00,81.0,81.01,80.9,80.96,61400.0,52.0536,52.0601,51.9894,52.0279,61400.0
2014-11-13 11:10:00,80.96,80.97,80.89,80.96,58000.0,52.0279,52.0344,51.9829,52.0279,58000.0
2014-11-13 11:20:00,80.95,80.95,80.8,80.93,42700.0,52.0215,52.0215,51.9251,52.0087,42700.0
2014-11-13 11:30:00,80.93,80.97,80.71,80.76,42900.0,52.0087,52.0344,51.8673,51.8994,42900.0
2014-11-13 11:40:00,80.76,81.01,80.76,81.0,145800.0,51.8994,52.0601,51.8994,52.0536,145800.0
2014-11-13 11:50:00,81.0,81.04,80.82,80.86,83800.0,52.0536,52.0793,51.938,51.9637,83800.0
2014-11-13 12:00:00,80.86,80.86,80.64,80.78,51600.0,51.9637,51.9637,51.8223,51.9123,51600.0
2014-11-13 12:10:00,80.78,80.85,80.7,80.73,112200.0,51.9123,51.9572,51.8608,51.8801,112200.0
2014-11-13 12:20:00,80.73,80.83,80.71,80.73,35600.0,51.8801,51.9444,51.8673,51.8801,35600.0
2014-11-13 12:30:00,80.76,80.76,80.61,80.61,19300.0,51.8994,51.8994,51.803,51.803,19300.0
2014-11-13 12:40:00,80.61,80.7,80.58,80.7,49200.0,51.803,51.8608,51.7837,51.8608,49200.0
2014-11-13 12:50:00,80.69,80.76,80.66,80.73,140500.0,51.8544,51.8994,51.8351,51.8801,140500.0
2014-11-13 13:00:00,80.73,80.77,80.69,80.71,102400.0,51.8801,51.9058,51.8544,51.8673,102400.0
2014-11-13 13:10:00,80.71,80.75,80.6,80.69,132900.0,51.8673,51.893,51.7966,51.8544,132900.0
2014-11-13 13:20:00,80.68,80.68,80.55,80.62,46800.0,51.848,51.848,51.7645,51.8094,46800.0
2014-11-13 13:30:00,80.62,80.62,80.5,80.53,26000.0,51.8094,51.8094,51.7323,51.7516,26000.0
2014-11-13 13:40:00,80.54,80.6,80.52,80.57,12600.0,51.758,51.7966,51.7452,51.7773,12600.0
2014-11-13 13:50:00,80.57,80.61,80.53,80.53,9400.0,51.7773,51.803,51.7516,51.7516,9400.0
2014-11-13 14:00:00,80.54,80.56,80.45,80.49,30600.0,51.758,51.7709,51.7002,51.7259,30600.0
2014-11-13 14:10:00,80.48,80.49,80.27,80.35,33000.0,51.7195,51.7259,51.5845,51.6359,33000.0
2014-11-13 14:20:00,80.35,80.36,80.26,80.34,28600.0,51.6359,51.6424,51.5781,51.6295,28600.0
2014-11-13 14:30:00,80.34,80.44,80.32,80.38,14300.0,51.6295,51.6938,51.6166,51.6552,14300.0
2014-11-13 14:40:00,80.39,80.52,80.38,80.5,119300.0,51.6616,51.7452,51.6552,51.7323,119300.0
2014-11-13 14:50:00,80.52,80.52,80.44,80.47,25700.0,51.7452,51.7452,51.6938,51.713,25700.0
2014-11-13 15:00:00,80.47,80.47,80.37,80.4,53700.0,51.713,51.713,51.6488,51.6681,53700.0
2014-11-13 15:10:00,80.41,80.44,80.32,80.35,84100.0,51.6745,51.6938,51.6166,51.6359,84100.0
2014-11-13 15:20:00,80.35,80.37,80.28,80.28,37800.0,51.6359,51.6488,51.5909,51.5909,37800.0
2014-11-13 15:30:00,80.3,80.4,80.26,80.32,71300.0,51.6038,51.6681,51.5781,51.6166,71300.0
2014-11-13 15:40:00,80.32,80.4,80.19,80.2,79500.0,51.6166,51.6681,51.5331,51.5395,79500.0
2014-11-13 15:50:00,80.21,80.31,80.14,80.22,141200.0,51.546,51.6102,51.501,51.5524,141200.0
2014-11-14 09:30:00,80.17,80.37,79.96,80.08,29200.0,51.5202,51.6488,51.3853,51.4624,29200.0
2014-11-14 09:40:00,80.06,80.12,79.92,80.0,101200.0,51.4496,51.4881,51.3596,51.411,101200.0
2014-11-14 09:50:00,79.98,80.35,79.94,80.35,22000.0,51.3981,51.6359,51.3724,51.6359,22000.0
2014-11-14 10:00:00,80.34,80.35,80.24,80.25,18900.0,51.6295,51.6359,51.5652,51.5717,18900.0
2014-11-14 10:10:00,80.23,80.25,79.97,80.0,29900.0,51.5588,51.5717,51.3917,51.411,29900.0
2014-11-14 10:20:00,80.02,80.14,80.01,80.09,44900.0,51.4239,51.501,51.4174,51.4688,44900.0
2014-11-14 10:30:00,80.1,80.15,80.03,80.15,36300.0,51.4753,51.5074,51.4303,51.5074,36300.0
2014-11-14 10:40:00,80.14,80.3,80.14,80.19,33800.0,51.501,51.6038,51.501,51.5331,33800.0
2014-11-14 10:50:00,80.19,80.3,80.19,80.28,34000.0,51.5331,51.6038,51.5331,51.5909,34000.0
2014-11-14 11:00:00,80.29,80.32,80.25,80.26,16200.0,51.5974,51.6166,51.5717,51.5781,16200.0
2014-11-14 11:10:00,80.26,80.28,80.16,80.25,19000.0,51.5781,51.5909,51.5138,51.5717,19000.0
2014-11-14 11:20:00,80.27,80.33,80.21,80.28,18300.0,51.5845,51.6231,51.546,51.5909,18300.0
2014-11-14 11:30:00,80.29,80.45,80.27,80.39,16300.0,51.5974,51.7002,51.5845,51.6616,16300.0
2014-11-14 11:40:00,80.4,80.42,80.34,80.38,10800.0,51.6681,51.6809,51.6295,51.6552,10800.0
2014-11-14 11:50:00,80.41,80.41,80.35,80.37,16500.0,51.6745,51.6745,51.6359,51.6488,16500.0
2014-11-14 12:00:00,80.38,80.43,80.33,80.39,26100.0,51.6552,51.6873,51.6231,51.6616,26100.0
2014-11-14 12:10:00,80.39,80.39,80.15,80.25,37200.0,51.6616,51.6616,51.5074,51.5717,37200.0
2014-11-14 12:20:00,80.23,80.23,80.14,80.14,11500.0,51.5588,51.5588,51.501,51.501,11500.0
2014-11-14 12:30:00,80.14,80.27,80.13,80.24,27600.0,51.501,51.5845,51.4945,51.5652,27600.0
2014-11-14 12:40:00,80.25,80.25,80.13,80.13,17200.0,51.5717,51.5717,51.4945,51.4945,17200.0
2014-11-14 12:50:00,80.14,80.22,80.13,80.18,33300.0,51.501,51.5524,51.4945,51.5267,33300.0
2014-11-14 13:00:00,80.17,80.2,80.13,80.18,11500.0,51.5202,51.5395,51.4945,51.5267,11500.0
2014-11-14 13:10:00,80.19,80.22,80.19,80.21,22800.0,51.5331,51.5524,51.5331,51.546,22800.0
2014-11-14 13:20:00,80.22,80.24,80.16,80.24,7800.0,51.5524,51.5652,51.5138,51.5652,7800.0
2014-11-14 13:30:00,80.24,80.3,80.23,80.3,11100.0,51.5652,51.6038,51.5588,51.6038,11100.0
2014-11-14 13:40:00,80.31,80.4,80.31,80.36,15400.0,51.6102,51.6681,51.6102,51.6424,15400.0
2014-11-14 13:50:00,80.38,80.38,80.15,80.15,18100.0,51.6552,51.6552,51.5074,51.5074,18100.0
2014-11-14 14:00:00,80.13,80.36,80.11,80.26,63700.0,51.4945,51.6424,51.4817,51.5781,63700.0
2014-11-14 14:10:00,80.28,80.28,80.2,80.22,221300.0,51.5909,51.5909,51.5395,51.5524,221300.0
2014-11-14 14:20:00,80.22,80.26,80.17,80.25,19400.0,51.5524,51.5781,51.5202,51.5717,19400.0
2014-11-14 14:30:00,80.24,80.3,80.2,80.24,78700.0,51.5652,51.6038,51.5395,51.5652,78700.0
2014-11-14 14:40:00,80.24,80.25,80.19,80.21,26000.0,51.5652,51.5717,51.5331,51.546,26000.0
2014-11-14 14:50:00,80.2,80.25,80.2,80.23,20600.0,51.5395,51.5717,51.5395,51.5588,20600.0
2014-11-14 15:00:00,80.23,80.26,80.2,80.24,27700.0,51.5588,51.5781,51.5395,51.5652,27700.0
2014-11-14 15:10:00,80.24,80.3,80.22,80.28,37200.0,51.5652,51.6038,51.5524,51.5909,37200.0
2014-11-14 15:20:00,80.28,80.3,80.25,80.29,18700.0,51.5909,51.6038,51.5717,51.5974,18700.0
2014-11-14 15:30:00,80.29,80.32,80.26,80.29,27000.0,51.5974,51.6166,51.5781,51.5974,27000.0
2014-11-14 15:40:00,80.29,80.31,80.25,80.29,40400.0,51.5974,51.6102,51.5717,51.5974,40400.0
2014-11-14 15:50:00,80.3,80.41,80.27,80.39,102100.0,51.6038,51.6745,51.5845,51.6616,102100.0
2014-11-17 09:30:00,80.05,80.3,80.01,80.09,37700.0,51.4431,51.6038,51.4174,51.4688,37700.0
2014-11-17 09:40:00,80.09,80.15,80.02,80.03,36000.0,51.4688,51.5074,51.4239,51.4303,36000.0
2014-11-17 09:50:00,80.03,80.1,79.97,80.02,57400.0,51.4303,51.4753,51.3917,51.4239,57400.0
2014-11-17 10:00:00,80.03,80.06,79.98,80.03,42100.0,51.4303,51.4496,51.3981,51.4303,42100.0
2014-11-17 10:10:00,80.02,80.21,80.02,80.1,55900.0,51.4239,51.546,51.4239,51.4753,55900.0
2014-11-17 10:20:00,80.09,80.25,80.09,80.17,16200.0,51.4688,51.5717,51.4688,51.5202,16200.0
2014-11-17 10:30:00,80.16,80.17,79.95,79.96,29300.0,51.5138,51.5202,51.3789,51.3853,29300.0
2014-11-17 10:40:00,79.96,80.03,79.96,79.98,17400.0,51.3853,51.4303,51.3853,51.3981,17400.0
2014-11-17 10:50:00,79.98,80.04,79.95,80.03,28900.0,51.3981,51.4367,51.3789,51.4303,28900.0
2014-11-17 11:00:00,80.02,80.14,79.99,80.11,74500.0,51.4239,51.501,51.4046,51.4817,74500.0
2014-11-17 11:10:00,80.11,80.12,80.02,80.12,30000.0,51.4817,51.4881,51.4239,51.4881,30000.0
2014-11-17 11:20:00,80.12,80.16,80.04,80.05,14700.0,51.4881,51.5138,51.4367,51.4431,14700.0
2014-11-17 11:30:00,80.05,80.08,80.01,80.02,14000.0,51.4431,51.4624,51.4174,51.4239,14000.0
2014-11-17 11:40:00,80.02,80.05,79.98,80.02,18000.0,51.4239,51.4431,51.3981,51.4239,18000.0
2014-11-17 11:50:00,80.02,80.02,79.93,79.96,17000.0,51.4239,51.4239,51.366,51.3853,17000.0
2014-11-17 12:00:00,79.95,79.98,79.86,79.9,17500.0,51.3789,51.3981,51.321,51.3467,17500.0
2014-11-17 12:10:00,79.89,80.0,79.89,79.97,14700.0,51.3403,51.411,51.3403,51.3917,14700.0
2014-11-17 12:20:00,79.95,80.04,79.91,80.04,13500.0,51.3789,51.4367,51.3532,51.4367,13500.0
2014-11-17 12:30:00,80.04,80.05,80.03,80.05,14000.0,51.4367,51.4431,51.4303,51.4431,14000.0
2014-11-17 12:40:00,80.05,80.05,80.02,80.04,21900.0,51.4431,51.4431,51.4239,51.4367,21900.0
2014-11-17 12:50:00,80.04,80.05,80.0,80.01,24200.0,51.4367,51.4431,51.411,51.4174,24200.0
2014-11-17 13:00:00,80.01,80.01,79.97,80.0,14300.0,51.4174,51.4174,51.3917,51.411,14300.0
2014-11-17 13:10:00,80.0,80.05,79.99,80.05,18200.0,51.411,51.4431,51.4046,51.4431,18200.0
2014-11-17 13:20:00,80.04,80.08,80.03,80.08,33800.0,51.4367,51.4624,51.4303,51.4624,33800.0
2014-11-17 13:30:00,80.08,80.11,80.02,80.04,21800.0,51.4624,51.4817,51.4239,51.4367,21800.0
2014-11-17 13:40:00,80.04,80.09,79.99,80.02,39100.0,51.4367,51.4688,51.4046,51.4239,39100.0
2014-11-17 13:50:00,80.02,80.06,80.02,80.06,14700.0,51.4239,51.4496,51.4239,51.4496,14700.0
2014-11-17 14:00:00,80.06,80.08,80.04,80.08,19700.0,51.4496,51.4624,51.4367,51.4624,19700.0
2014-11-17 14:10:00,80.08,80.08,80.06,80.07,17300.0,51.4624,51.4624,51.4496,51.456,17300.0
2014-11-17 14:20:00,80.07,80.07,80.01,80.01,23500.0,51.456,51.456,51.4174,51.4174,23500.0
2014-11-17 14:30:00,80.03,80.05,80.02,80.05,17000.0,51.4303,51.4431,51.4239,51.4431,17000.0
2014-11-17 14:40:00,80.05,80.06,80.04,80.05,18100.0,51.4431,51.4496,51.4367,51.4431,18100.0
2014-11-17 14:50:00,80.05,80.1,80.04,80.09,48200.0,51.4431,51.4753,51.4367,51.4688,48200.0
2014-11-17 15:00:00,80.09,80.09,80.05,80.08,28500.0,51.4688,51.4688,51.4431,51.4624,28500.0
2014-11-17 15:10:00,80.08,80.1,80.04,80.09,59000.0,51.4624,51.4753,51.4367,51.4688,59000.0
2014-11-17 15:20:00,80.08,80.12,80.08,80.12,21900.0,51.4624,51.4881,51.4624,51.4881,21900.0
2014-11-17 15:30:00,80.11,80.15,80.04,80.15,71600.0,51.4817,51.5074,51.4367,51.5074,71600.0
2014-11-17 15:40:00,80.15,80.17,80.11,80.13,44500.0,51.5074,51.5202,51.4817,51.4945,44500.0
2014-11-17 15:50:00,80.13,80.2,80.08,80.16,137700.0,51.4945,51.5395,51.4624,51.5138,137700.0
2014-11-18 09:30:00,80.19,80.23,79.86,79.88,23700.0,51.5331,51.5588,51.321,51.3339,23700.0
2014-11-18 09:40:00,79.88,79.98,79.63,79.65,34700.0,51.3339,51.3981,51.1732,51.1861,34700.0
2014-11-18 09:50:00,79.67,79.92,79.34,79.92,127900.0,51.1989,51.3596,50.9869,51.3596,127900.0
2014-11-18 10:00:00,79.96,80.05,79.87,80.04,26600.0,51.3853,51.4431,51.3275,51.4367,26600.0
2014-11-18 10:10:00,80.03,80.05,79.89,80.04,34300.0,51.4303,51.4431,51.3403,51.4367,34300.0
2014-11-18 10:20:00,80.0,80.04,79.94,79.99,18400.0,51.411,51.4367,51.3724,51.4046,18400.0
2014-11-18 10:30:00,79.99,80.05,79.97,80.04,26500.0,51.4046,51.4431,51.3917,51.4367,26500.0
2014-11-18 10:40:00,80.04,80.09,79.96,80.08,60000.0,51.4367,51.4688,51.3853,51.4624,60000.0
2014-11-18 10:50:00,80.07,80.11,80.0,80.0,25900.0,51.456,51.4817,51.411,51.411,25900.0
2014-11-18 11:00:00,80.02,80.05,79.95,80.02,22900.0,51.4239,51.4431,51.3789,51.4239,22900.0
2014-11-18 11:10:00,80.02,80.07,79.98,80.06,22500.0,51.4239,51.456,51.3981,51.4496,22500.0
2014-11-18 11:20:00,80.06,80.07,79.97,80.01,39500.0,51.4496,51.456,51.3917,51.4174,39500.0
2014-11-18 11:30:00,80.01,80.07,79.97,80.07,20100.0,51.4174,51.456,51.3917,51.456,20100.0
2014-11-18 11:40:00,80.06,80.1,80.03,80.1,16800.0,51.4496,51.4753,51.4303,51.4753,16800.0
2014-11-18 11:50:00,80.12,80.2,80.11,80.19,13600.0,51.4881,51.5395,51.4817,51.5331,13600.0
2014-11-18 12:00:00,80.2,80.33,80.15,80.29,65300.0,51.5395,51.6231,51.5074,51.5974,65300.0
2014-11-18 12:10:00,80.3,80.43,80.27,80.4,139700.0,51.6038,51.6873,51.5845,51.6681,139700.0
2014-11-18 12:20:00,80.39,80.68,80.33,80.67,51200.0,51.6616,51.848,51.6231,51.8416,51200.0
2014-11-18 12:30:00,80.67,80.68,80.28,80.28,32300.0,51.8416,51.848,51.5909,51.5909,32300.0
2014-11-18 12:40:00,80.28,80.4,80.27,80.32,12800.0,51.5909,51.6681,51.5845,51.6166,12800.0
2014-11-18 12:50:00,80.35,80.45,80.35,80.42,23400.0,51.6359,51.7002,51.6359,51.6809,23400.0
2014-11-18 13:00:00,80.42,80.48,80.39,80.42,16500.0,51.6809,51.7195,51.6616,51.6809,16500.0
2014-11-18 13:10:00,80.43,80.48,80.41,80.48,14800.0,51.6873,51.7195,51.6745,51.7195,14800.0
2014-11-18 13:20:00,80.49,80.61,80.49,80.58,13100.0,51.7259,51.803,51.7259,51.7837,13100.0
2014-11-18 13:30:00,80.59,80.6,80.5,80.51,14200.0,51.7902,51.7966,51.7323,51.7387,14200.0
2014-11-18 13:40:00,80.5,80.55,80.49,80.54,10600.0,51.7323,51.7645,51.7259,51.758,10600.0
2014-11-18 13:50:00,80.54,80.59,80.52,80.57,9300.0,51.758,51.7902,51.7452,51.7773,9300.0
2014-11-18 14:00:00,80.56,80.6,80.51,80.52,17700.0,51.7709,51.7966,51.7387,51.7452,17700.0
2014-11-18 14:10:00,80.53,80.57,80.51,80.54,17800.0,51.7516,51.7773,51.7387,51.758,17800.0
2014-11-18 14:20:00,80.54,80.54,80.46,80.49,11500.0,51.758,51.758,51.7066,51.7259,11500.0
2014-11-18 14:30:00,80.49,80.52,80.47,80.49,16200.0,51.7259,51.7452,51.713,51.7259,16200.0
2014-11-18 14:40:00,80.49,80.51,80.44,80.5,9000.0,51.7259,51.7387,51.6938,51.7323,9000.0
2014-11-18 14:50:00,80.5,80.51,80.47,80.5,11500.0,51.7323,51.7387,51.713,51.7323,11500.0
2014-11-18 15:00:00,80.5,80.54,80.48,80.51,22800.0,51.7323,51.758,51.7195,51.7387,22800.0
2014-11-18 15:10:00,80.51,80.6,80.49,80.59,34100.0,51.7387,51.7966,51.7259,51.7902,34100.0
2014-11-18 15:20:00,80.59,80.62,80.53,80.62,20800.0,51.7902,51.8094,51.7516,51.8094,20800.0
2014-11-18 15:30:00,80.61,80.63,80.51,80.61,47400.0,51.803,51.8159,51.7387,51.803,47400.0
2014-11-18 15:40:00,80.61,80.73,80.57,80.59,73300.0,51.803,51.8801,51.7773,51.7902,73300.0
2014-11-18 15:50:00,80.58,80.63,80.52,80.54,158800.0,51.7837,51.8159,51.7452,51.758,158800.0
2014-11-19 09:30:00,80.42,80.66,80.27,80.38,53200.0,51.6809,51.8351,51.5845,51.6552,53200.0
2014-11-19 09:40:00,80.37,80.68,80.37,80.64,39500.0,51.6488,51.848,51.6488,51.8223,39500.0
2014-11-19 09:50:00,80.6,80.61,80.49,80.55,7200.0,51.7966,51.803,51.7259,51.7645,7200.0
2014-11-19 10:00:00,80.55,80.56,80.44,80.49,17600.0,51.7645,51.7709,51.6938,51.7259,17600.0
2014-11-19 10:10:00,80.49,80.52,80.45,80.47,14500.0,51.7259,51.7452,51.7002,51.713,14500.0
2014-11-19 10:20:00,80.47,80.47,80.3,80.42,13300.0,51.713,51.713,51.6038,51.6809,13300.0
2014-11-19 10:30:00,80.42,80.51,80.4,80.42,13400.0,51.6809,51.7387,51.6681,51.6809,13400.0
2014-11-19 10:40:00,80.41,80.51,80.36,80.43,37000.0,51.6745,51.7387,51.6424,51.6873,37000.0
2014-11-19 10:50:00,80.44,80.54,80.44,80.5,18500.0,51.6938,51.758,51.6938,51.7323,18500.0
2014-11-19 11:00:00,80.51,80.66,80.49,80.62,36100.0,51.7387,51.8351,51.7259,51.8094,36100.0
2014-11-19 11:10:00,80.65,80.69,80.57,80.67,15000.0,51.8287,51.8544,51.7773,51.8416,15000.0
2014-11-19 11:20:00,80.67,80.77,80.67,80.73,34500.0,51.8416,51.9058,51.8416,51.8801,34500.0
2014-11-19 11:30:00,80.74,80.97,80.72,80.9,53700.0,51.8866,52.0344,51.8737,51.9894,53700.0
2014-11-19 11:40:00,80.91,81.0,80.74,80.8,64300.0,51.9958,52.0536,51.8866,51.9251,64300.0
2014-11-19 11:50:00,80.8,80.8,80.57,80.67,19800.0,51.9251,51.9251,51.7773,51.8416,19800.0
2014-11-19 12:00:00,80.68,80.95,80.67,80.85,86100.0,51.848,52.0215,51.8416,51.9572,86100.0
2014-11-19 12:10:00,80.85,80.95,80.8,80.84,52400.0,51.9572,52.0215,51.9251,51.9508,52400.0
2014-11-19 12:20:00,80.84,80.89,80.67,80.67,10000.0,51.9508,51.9829,51.8416,51.8416,10000.0
2014-11-19 12:30:00,80.68,80.73,80.65,80.67,19100.0,51.848,51.8801,51.8287,51.8416,19100.0
2014-11-19 12:40:00,80.66,80.74,80.66,80.73,29400.0,51.8351,51.8866,51.8351,51.8801,29400.0
2014-11-19 12:50:00,80.73,80.77,80.72,80.77,8100.0,51.8801,51.9058,51.8737,51.9058,8100.0
2014-11-19 13:00:00,80.77,80.82,80.69,80.71,6300.0,51.9058,51.938,51.8544,51.8673,6300.0
2014-11-19 13:10:00,80.71,80.76,80.7,80.72,11700.0,51.8673,51.8994,51.8608,51.8737,11700.0
2014-11-19 13:20:00,80.71,80.77,80.69,80.7,14000.0,51.8673,51.9058,51.8544,51.8608,14000.0
2014-11-19 13:30:00,80.71,80.73,80.65,80.7,16000.0,51.8673,51.8801,51.8287,51.8608,16000.0
2014-11-19 13:40:00,80.7,80.73,80.66,80.71,9100.0,51.8608,51.8801,51.8351,51.8673,9100.0
2014-11-19 13:50:00,80.7,80.75,80.7,80.71,14100.0,51.8608,51.893,51.8608,51.8673,14100.0
2014-11-19 14:00:00,80.7,80.89,80.68,80.75,28200.0,51.8608,51.9829,51.848,51.893,28200.0
2014-11-19 14:10:00,80.74,80.83,80.72,80.82,16000.0,51.8866,51.9444,51.8737,51.938,16000.0
2014-11-19 14:20:00,80.81,80.81,80.69,80.71,26000.0,51.9315,51.9315,51.8544,51.8673,26000.0
2014-11-19 14:30:00,80.71,80.77,80.69,80.74,28300.0,51.8673,51.9058,51.8544,51.8866,28300.0
2014-11-19 14:40:00,80.75,80.76,80.68,80.72,37800.0,51.893,51.8994,51.848,51.8737,37800.0
2014-11-19 14:50:00,80.72,80.73,80.67,80.73,36800.0,51.8737,51.8801,51.8416,51.8801,36800.0
2014-11-19 15:00:00,80.73,80.74,80.67,80.73,21200.0,51.8801,51.8866,51.8416,51.8801,21200.0
2014-11-19 15:10:00,80.73,80.82,80.72,80.81,29000.0,51.8801,51.938,51.8737,51.9315,29000.0
2014-11-19 15:20:00,80.82,80.82,80.74,80.75,37500.0,51.938,51.938,51.8866,51.893,37500.0
2014-11-19 15:30:00,80.76,80.79,80.74,80.76,42200.0,51.8994,51.9187,51.8866,51.8994,42200.0
2014-11-19 15:40:00,80.75,80.8,80.74,80.75,118800.0,51.893,51.9251,51.8866,51.893,118800.0
2014-11-19 15:50:00,80.76,80.85,80.74,80.75,166100.0,51.8994,51.9572,51.8866,51.893,166100.0
2014-11-20 09:30:00,80.97,80.97,80.6,80.67,59800.0,52.0344,52.0344,51.7966,51.8416,59800.0
2014-11-20 09:40:00,80.69,81.0,80.62,80.92,28200.0,51.8544,52.0536,51.8094,52.0022,28200.0
2014-11-20 09:50:00,80.93,81.05,80.92,81.01,37900.0,52.0087,52.0858,52.0022,52.0601,37900.0
2014-11-20 10:00:00,81.0,81.15,80.96,81.12,92900.0,52.0536,52.15,52.0279,52.1308,92900.0
2014-11-20 10:10:00,81.12,81.33,80.8,80.8,328600.0,52.1308,52.2657,51.9251,51.9251,328600.0
2014-11-20 10:20:00,80.82,80.92,80.81,80.84,36700.0,51.938,52.0022,51.9315,51.9508,36700.0
2014-11-20 10:30:00,80.84,80.88,80.75,80.88,28500.0,51.9508,51.9765,51.893,51.9765,28500.0
2014-11-20 10:40:00,80.88,80.9,80.84,80.84,19000.0,51.9765,51.9894,51.9508,51.9508,19000.0
2014-11-20 10:50:00,80.84,80.95,80.79,80.79,65800.0,51.9508,52.0215,51.9187,51.9187,65800.0
2014-11-20 11:00:00,80.79,80.9,80.75,80.79,20900.0,51.9187,51.9894,51.893,51.9187,20900.0
2014-11-20 11:10:00,80.8,80.95,80.8,80.89,47000.0,51.9251,52.0215,51.9251,51.9829,47000.0
2014-11-20 11:20:00,80.89,81.1,80.88,81.01,401300.0,51.9829,52.1179,51.9765,52.0601,401300.0
2014-11-20 11:30:00,81.0,81.28,80.97,81.24,231900.0,52.0536,52.2336,52.0344,52.2079,231900.0
2014-11-20 11:40:00,81.24,81.29,81.19,81.24,34500.0,52.2079,52.24,52.1757,52.2079,34500.0
2014-11-20 11:50:00,81.21,81.25,81.15,81.16,54300.0,52.1886,52.2143,52.15,52.1565,54300.0
2014-11-20 12:00:00,81.17,81.24,81.1,81.19,27500.0,52.1629,52.2079,52.1179,52.1757,27500.0
2014-11-20 12:10:00,81.19,81.22,81.18,81.19,31200.0,52.1757,52.195,52.1693,52.1757,31200.0
2014-11-20 12:20:00,81.2,81.2,81.07,81.09,14800.0,52.1822,52.1822,52.0986,52.1115,14800.0
2014-11-20 12:30:00,81.07,81.08,81.0,81.01,18800.0,52.0986,52.105,52.0536,52.0601,18800.0
2014-11-20 12:40:00,81.01,81.02,80.92,80.98,29300.0,52.0601,52.0665,52.0022,52.0408,29300.0
2014-11-20 12:50:00,80.95,80.98,80.94,80.96,10000.0,52.0215,52.0408,52.0151,52.0279,10000.0
2014-11-20 13:00:00,80.97,81.0,80.87,80.88,20300.0,52.0344,52.0536,51.9701,51.9765,20300.0
2014-11-20 13:10:00,80.89,80.93,80.84,80.9,27400.0,51.9829,52.0087,51.9508,51.9894,27400.0
2014-11-20 13:20:00,80.91,80.97,80.9,80.94,24200.0,51.9958,52.0344,51.9894,52.0151,24200.0
2014-11-20 13:30:00,80.94,80.96,80.91,80.94,86100.0,52.0151,52.0279,51.9958,52.0151,86100.0
2014-11-20 13:40:00,80.93,80.96,80.92,80.94,73300.0,52.0087,52.0279,52.0022,52.0151,73300.0
2014-11-20 13:50:00,80.94,80.94,80.92,80.92,153300.0,52.0151,52.0151,52.0022,52.0022,153300.0
2014-11-20 14:00:00,80.92,80.98,80.91,80.96,123800.0,52.0022,52.0408,51.9958,52.0279,123800.0
2014-11-20 14:10:00,80.97,80.98,80.96,80.97,15300.0,52.0344,52.0408,52.0279,52.0344,15300.0
2014-11-20 14:20:00,80.97,80.97,80.93,80.94,27900.0,52.0344,52.0344,52.0087,52.0151,27900.0
2014-11-20 14:30:00,80.94,80.96,80.88,80.96,119900.0,52.0151,52.0279,51.9765,52.0279,119900.0
2014-11-20 14:40:00,80.95,81.01,80.95,81.0,21000.0,52.0215,52.0601,52.0215,52.0536,21000.0
2014-11-20 14:50:00,81.0,81.09,81.0,81.05,28200.0,52.0536,52.1115,52.0536,52.0858,28200.0
2014-11-20 15:00:00,81.04,81.04,80.92,80.94,38800.0,52.0793,52.0793,52.0022,52.0151,38800.0
2014-11-20 15:10:00,80.94,80.95,80.92,80.95,37500.0,52.0151,52.0215,52.0022,52.0215,37500.0
2014-11-20 15:20:00,80.96,81.1,80.95,81.07,86500.0,52.0279,52.1179,52.0215,52.0986,86500.0
2014-11-20 15:30:00,81.06,81.08,80.97,81.01,136900.0,52.0922,52.105,52.0344,52.0601,136900.0
2014-11-20 15:40:00,81.02,81.08,81.01,81.04,75300.0,52.0665,52.105,52.0601,52.0793,75300.0
2014-11-20 15:50:00,81.04,81.04,80.95,80.99,185400.0,52.0793,52.0793,52.0215,52.0472,185400.0
2014-11-21 09:30:00,81.76,81.76,81.32,81.45,143900.0,52.542,52.542,52.2593,52.3428,143900.0
2014-11-21 09:40:00,81.45,81.55,81.38,81.53,37700.0,52.3428,52.4071,52.2978,52.3942,37700.0
2014-11-21 09:50:00,81.53,81.7,81.52,81.67,29700.0,52.3942,52.5035,52.3878,52.4842,29700.0
2014-11-21 10:00:00,81.66,81.67,81.21,81.28,45000.0,52.4778,52.4842,52.1886,52.2336,45000.0
2014-11-21 10:10:00,81.27,81.37,81.24,81.28,40000.0,52.2272,52.2914,52.2079,52.2336,40000.0
2014-11-21 10:20:00,81.28,81.34,81.25,81.3,42800.0,52.2336,52.2721,52.2143,52.2464,42800.0
2014-11-21 10:30:00,81.28,81.48,81.28,81.47,44500.0,52.2336,52.3621,52.2336,52.3557,44500.0
2014-11-21 10:40:00,81.49,81.49,81.31,81.39,107500.0,52.3685,52.3685,52.2529,52.3043,107500.0
2014-11-21 10:50:00,81.38,81.4,81.35,81.4,30900.0,52.2978,52.3107,52.2786,52.3107,30900.0
2014-11-21 11:00:00,81.38,81.41,81.35,81.4,59200.0,52.2978,52.3171,52.2786,52.3107,59200.0
2014-11-21 11:10:00,81.39,81.41,81.37,81.4,38000.0,52.3043,52.3171,52.2914,52.3107,38000.0
2014-11-21 11:20:00,81.4,81.4,81.37,81.39,22700.0,52.3107,52.3107,52.2914,52.3043,22700.0
2014-11-21 11:30:00,81.39,81.4,81.35,81.36,38800.0,52.3043,52.3107,52.2786,52.285,38800.0
2014-11-21 11:40:00,81.37,81.45,81.37,81.44,22700.0,52.2914,52.3428,52.2914,52.3364,22700.0
2014-11-21 11:50:00,81.44,81.49,81.41,81.44,67400.0,52.3364,52.3685,52.3171,52.3364,67400.0
2014-11-21 12:00:00,81.45,81.45,81.42,81.44,35000.0,52.3428,52.3428,52.3235,52.3364,35000.0
2014-11-21 12:10:00,81.45,81.45,81.32,81.39,41800.0,52.3428,52.3428,52.2593,52.3043,41800.0
2014-11-21 12:20:00,81.38,81.45,81.36,81.36,29500.0,52.2978,52.3428,52.285,52.285,29500.0
2014-11-21 12:30:00,81.35,81.43,81.35,81.39,25400.0,52.2786,52.33,52.2786,52.3043,25400.0
2014-11-21 12:40:00,81.4,81.45,81.38,81.38,39800.0,52.3107,52.3428,52.2978,52.2978,39800.0
2014-11-21 12:50:00,81.38,81.45,81.36,81.44,34200.0,52.2978,52.3428,52.285,52.3364,34200.0
2014-11-21 13:00:00,81.43,81.45,81.4,81.42,15600.0,52.33,52.3428,52.3107,52.3235,15600.0
2014-11-21 13:10:00,81.44,81.45,81.4,81.41,7400.0,52.3364,52.3428,52.3107,52.3171,7400.0
2014-11-21 13:20:00,81.4,81.45,81.37,81.42,109000.0,52.3107,52.3428,52.2914,52.3235,109000.0
2014-11-21 13:30:00,81.43,81.44,81.37,81.43,55600.0,52.33,52.3364,52.2914,52.33,55600.0
2014-11-21 13:40:00,81.42,81.46,81.4,81.46,39400.0,52.3235,52.3493,52.3107,52.3493,39400.0
2014-11-21 13:50:00,81.46,81.51,81.44,81.48,84700.0,52.3493,52.3814,52.3364,52.3621,84700.0
2014-11-21 14:00:00,81.49,81.51,81.47,81.5,129600.0,52.3685,52.3814,52.3557,52.375,129600.0
2014-11-21 14:10:00,81.5,81.5,81.43,81.45,47700.0,52.375,52.375,52.33,52.3428,47700.0
2014-11-21 14:20:00,81.46,81.51,81.44,81.47,54100.0,52.3493,52.3814,52.3364,52.3557,54100.0
2014-11-21 14:30:00,81.47,81.51,81.45,81.47,33100.0,52.3557,52.3814,52.3428,52.3557,33100.0
2014-11-21 14:40:00,81.47,81.6,81.47,81.59,19500.0,52.3557,52.4392,52.3557,52.4328,19500.0
2014-11-21 14:50:00,81.59,81.63,81.48,81.55,44000.0,52.4328,52.4585,52.3621,52.4071,44000.0
2014-11-21 15:00:00,81.55,81.63,81.55,81.62,35100.0,52.4071,52.4585,52.4071,52.4521,35100.0
2014-11-21 15:10:00,81.61,81.64,81.58,81.63,30900.0,52.4456,52.4649,52.4264,52.4585,30900.0
2014-11-21 15:20:00,81.63,81.74,81.61,81.7,52200.0,52.4585,52.5292,52.4456,52.5035,52200.0
2014-11-21 15:30:00,81.71,81.82,81.69,81.81,50600.0,52.5099,52.5806,52.4971,52.5742,50600.0
2014-11-21 15:40:00,81.81,81.83,81.7,81.75,124100.0,52.5742,52.587,52.5035,52.5356,124100.0
2014-11-21 15:50:00,81.75,81.85,81.68,81.74,331300.0,52.5356,52.5999,52.4906,52.5292,331300.0
2014-11-24 09:30:00,81.91,82.19,81.84,81.86,156500.0,52.6384,52.8184,52.5935,52.6063,156500.0
2014-11-24 09:40:00,81.86,82.0,81.84,81.86,80100.0,52.6063,52.6963,52.5935,52.6063,80100.0
2014-11-24 09:50:00,81.87,82.04,81.8,82.04,100500.0,52.6127,52.722,52.5677,52.722,100500.0
2014-11-24 10:00:00,82.04,82.21,81.99,82.06,125800.0,52.722,52.8312,52.6898,52.7348,125800.0
2014-11-24 10:10:00,82.06,82.06,81.83,81.97,53400.0,52.7348,52.7348,52.587,52.677,53400.0
2014-11-24 10:20:00,81.98,81.98,81.78,81.97,174600.0,52.6834,52.6834,52.5549,52.677,174600.0
2014-11-24 10:30:00,81.98,81.99,81.83,81.84,27000.0,52.6834,52.6898,52.587,52.5935,27000.0
2014-11-24 10:40:00,81.85,82.04,81.84,81.96,107200.0,52.5999,52.722,52.5935,52.6706,107200.0
2014-11-24 10:50:00,81.96,82.03,81.94,81.98,63100.0,52.6706,52.7156,52.6577,52.6834,63100.0
2014-11-24 11:00:00,81.99,82.0,81.86,81.87,30600.0,52.6898,52.6963,52.6063,52.6127,30600.0
2014-11-24 11:10:00,81.87,81.91,81.79,81.84,57400.0,52.6127,52.6384,52.5613,52.5935,57400.0
2014-11-24 11:20:00,81.84,81.92,81.81,81.85,109300.0,52.5935,52.6449,52.5742,52.5999,109300.0
2014-11-24 11:30:00,81.84,81.91,81.73,81.81,47100.0,52.5935,52.6384,52.5228,52.5742,47100.0
2014-11-24 11:40:00,81.84,81.99,81.78,81.94,151400.0,52.5935,52.6898,52.5549,52.6577,151400.0
2014-11-24 11:50:00,81.94,82.1,81.89,82.01,73100.0,52.6577,52.7605,52.6256,52.7027,73100.0
2014-11-24 12:00:00,82.03,82.1,82.01,82.08,31000.0,52.7156,52.7605,52.7027,52.7477,31000.0
2014-11-24 12:10:00,82.09,82.26,82.01,82.26,68900.0,52.7541,52.8634,52.7027,52.8634,68900.0
2014-11-24 12:20:00,82.26,82.34,82.24,82.28,44700.0,52.8634,52.9148,52.8505,52.8762,44700.0
2014-11-24 12:30:00,82.29,82.33,82.24,82.33,179300.0,52.8826,52.9083,52.8505,52.9083,179300.0
2014-11-24 12:40:00,82.33,82.36,82.25,82.29,139000.0,52.9083,52.9276,52.8569,52.8826,139000.0
2014-11-24 12:50:00,82.29,82.29,82.19,82.23,130000.0,52.8826,52.8826,52.8184,52.8441,130000.0
2014-11-24 13:00:00,82.24,82.25,82.0,82.03,227700.0,52.8505,52.8569,52.6963,52.7156,227700.0
2014-11-24 13:10:00,82.03,82.09,81.99,82.05,36200.0,52.7156,52.7541,52.6898,52.7284,36200.0
2014-11-24 13:20:00,82.06,82.15,82.03,82.06,48600.0,52.7348,52.7927,52.7156,52.7348,48600.0
2014-11-24 13:30:00,82.06,82.09,82.02,82.05,641600.0,52.7348,52.7541,52.7091,52.7284,641600.0
2014-11-24 13:40:00,82.05,82.09,82.01,82.05,74500.0,52.7284,52.7541,52.7027,52.7284,74500.0
2014-11-24 13:50:00,82.04,82.1,81.97,82.0,210000.0,52.722,52.7605,52.677,52.6963,210000.0
2014-11-24 14:00:00,82.0,82.14,82.0,82.05,131800.0,52.6963,52.7862,52.6963,52.7284,131800.0
2014-11-24 14:10:00,82.04,82.07,81.98,82.05,80900.0,52.722,52.7413,52.6834,52.7284,80900.0
2014-11-24 14:20:00,82.04,82.11,82.01,82.07,135400.0,52.722,52.767,52.7027,52.7413,135400.0
2014-11-24 14:30:00,82.08,82.08,82.0,82.0,239900.0,52.7477,52.7477,52.6963,52.6963,239900.0
2014-11-24 14:40:00,82.0,82.05,81.97,82.0,68100.0,52.6963,52.7284,52.677,52.6963,68100.0
2014-11-24 14:50:00,82.01,82.04,81.99,82.01,51000.0,52.7027,52.722,52.6898,52.7027,51000.0
2014-11-24 15:00:00,82.01,82.05,81.95,82.02,121800.0,52.7027,52.7284,52.6641,52.7091,121800.0
2014-11-24 15:10:00,82.02,82.05,81.97,82.04,68000.0,52.7091,52.7284,52.677,52.722,68000.0
2014-11-24 15:20:00,82.04,82.05,82.01,82.02,47200.0,52.722,52.7284,52.7027,52.7091,47200.0
2014-11-24 15:30:00,82.02,82.05,82.01,82.04,59800.0,52.7091,52.7284,52.7027,52.722,59800.0
2014-11-24 15:40:00,82.04,82.07,82.01,82.03,160000.0,52.722,52.7413,52.7027,52.7156,160000.0
2014-11-24 15:50:00,82.03,82.18,82.02,82.15,236500.0,52.7156,52.812,52.7091,52.7927,236500.0
2014-11-25 09:30:00,82.17,82.51,82.1,82.2,54700.0,52.8055,53.024,52.7605,52.8248,54700.0
2014-11-25 09:40:00,82.11,82.28,81.92,81.95,77300.0,52.767,52.8762,52.6449,52.6641,77300.0
2014-11-25 09:50:00,81.98,82.02,81.81,81.89,25900.0,52.6834,52.7091,52.5742,52.6256,25900.0
2014-11-25 10:00:00,81.86,81.93,81.77,81.89,22200.0,52.6063,52.6513,52.5485,52.6256,22200.0
2014-11-25 10:10:00,81.9,82.06,81.88,82.05,47100.0,52.632,52.7348,52.6192,52.7284,47100.0
2014-11-25 10:20:00,82.04,82.26,81.99,82.2,404300.0,52.722,52.8634,52.6898,52.8248,404300.0
2014-11-25 10:30:00,82.19,82.19,82.0,82.0,24200.0,52.8184,52.8184,52.6963,52.6963,24200.0
2014-11-25 10:40:00,82.0,82.05,81.96,82.03,38300.0,52.6963,52.7284,52.6706,52.7156,38300.0
2014-11-25 10:50:00,82.03,82.08,81.97,82.02,36800.0,52.7156,52.7477,52.677,52.7091,36800.0
2014-11-25 11:00:00,82.03,82.1,81.98,82.09,257600.0,52.7156,52.7605,52.6834,52.7541,257600.0
2014-11-25 11:10:00,82.1,82.14,82.05,82.1,29100.0,52.7605,52.7862,52.7284,52.7605,29100.0
2014-11-25 11:20:00,82.09,82.14,82.0,82.04,26700.0,52.7541,52.7862,52.6963,52.722,26700.0
2014-11-25 11:30:00,82.05,82.13,82.04,82.06,23700.0,52.7284,52.7798,52.722,52.7348,23700.0
2014-11-25 11:40:00,82.06,82.13,82.02,82.12,23800.0,52.7348,52.7798,52.7091,52.7734,23800.0
2014-11-25 11:50:00,82.11,82.12,82.04,82.05,15400.0,52.767,52.7734,52.722,52.7284,15400.0
2014-11-25 12:00:00,82.05,82.11,82.02,82.1,21300.0,52.7284,52.767,52.7091,52.7605,21300.0
2014-11-25 12:10:00,82.09,82.1,82.0,82.0,23600.0,52.7541,52.7605,52.6963,52.6963,23600.0
2014-11-25 12:20:00,82.0,82.03,82.0,82.0,15300.0,52.6963,52.7156,52.6963,52.6963,15300.0
2014-11-25 12:30:00,82.0,82.01,81.98,82.0,21900.0,52.6963,52.7027,52.6834,52.6963,21900.0
2014-11-25 12:40:00,82.0,82.12,82.0,82.11,16900.0,52.6963,52.7734,52.6963,52.767,16900.0
2014-11-25 12:50:00,82.11,82.16,82.1,82.16,15100.0,52.767,52.7991,52.7605,52.7991,15100.0
2014-11-25 13:00:00,82.16,82.23,82.14,82.21,215300.0,52.7991,52.8441,52.7862,52.8312,215300.0
2014-11-25 13:10:00,82.23,82.25,82.15,82.16,13200.0,52.8441,52.8569,52.7927,52.7991,13200.0
2014-11-25 13:20:00,82.16,82.17,82.14,82.16,24200.0,52.7991,52.8055,52.7862,52.7991,24200.0
2014-11-25 13:30:00,82.16,82.24,82.16,82.23,9900.0,52.7991,52.8505,52.7991,52.8441,9900.0
2014-11-25 13:40:00,82.23,82.28,82.21,82.25,15700.0,52.8441,52.8762,52.8312,52.8569,15700.0
2014-11-25 13:50:00,82.25,82.34,82.24,82.32,28800.0,52.8569,52.9148,52.8505,52.9019,28800.0
2014-11-25 14:00:00,82.31,82.31,82.25,82.26,31700.0,52.8955,52.8955,52.8569,52.8634,31700.0
2014-11-25 14:10:00,82.26,82.29,82.25,82.27,24800.0,52.8634,52.8826,52.8569,52.8698,24800.0
2014-11-25 14:20:00,82.26,82.28,82.17,82.17,36400.0,52.8634,52.8762,52.8055,52.8055,36400.0
2014-11-25 14:30:00,82.17,82.38,82.15,82.38,153100.0,52.8055,52.9405,52.7927,52.9405,153100.0
2014-11-25 14:40:00,82.38,82.41,82.31,82.32,16500.0,52.9405,52.9598,52.8955,52.9019,16500.0
2014-11-25 14:50:00,82.31,82.33,82.27,82.31,21800.0,52.8955,52.9083,52.8698,52.8955,21800.0
2014-11-25 15:00:00,82.31,82.46,82.3,82.44,23100.0,52.8955,52.9919,52.8891,52.979,23100.0
2014-11-25 15:10:00,82.44,82.49,82.43,82.47,24100.0,52.979,53.0112,52.9726,52.9983,24100.0
2014-11-25 15:20:00,82.46,82.55,82.46,82.53,27200.0,52.9919,53.0497,52.9919,53.0369,27200.0
2014-11-25 15:30:00,82.54,82.54,82.5,82.52,35200.0,53.0433,53.0433,53.0176,53.0304,35200.0
2014-11-25 15:40:00,82.52,82.56,82.4,82.42,112600.0,53.0304,53.0562,52.9533,52.9662,112600.0
2014-11-25 15:50:00,82.42,82.49,82.39,82.42,193600.0,52.9662,53.0112,52.9469,52.9662,193600.0
2014-11-26 09:30:00,82.56,82.84,82.47,82.53,36500.0,53.0562,53.2361,52.9983,53.0369,36500.0
2014-11-26 09:40:00,82.51,82.55,82.42,82.49,32300.0,53.024,53.0497,52.9662,53.0112,32300.0
2014-11-26 09:50:00,82.48,82.48,82.27,82.28,38200.0,53.0047,53.0047,52.8698,52.8762,38200.0
2014-11-26 10:00:00,82.31,82.37,82.23,82.23,24600.0,52.8955,52.9341,52.8441,52.8441,24600.0
2014-11-26 10:10:00,82.22,82.25,82.14,82.15,88400.0,52.8377,52.8569,52.7862,52.7927,88400.0
2014-11-26 10:20:00,82.16,82.35,82.14,82.26,66200.0,52.7991,52.9212,52.7862,52.8634,66200.0
2014-11-26 10:30:00,82.25,82.38,82.25,82.31,39900.0,52.8569,52.9405,52.8569,52.8955,39900.0
2014-11-26 10:40:00,82.3,82.37,82.25,82.28,52900.0,52.8891,52.9341,52.8569,52.8762,52900.0
2014-11-26 10:50:00,82.29,82.29,82.2,82.22,49200.0,52.8826,52.8826,52.8248,52.8377,49200.0
2014-11-26 11:00:00,82.2,82.23,82.17,82.19,47200.0,52.8248,52.8441,52.8055,52.8184,47200.0
2014-11-26 11:10:00,82.2,82.26,82.17,82.22,30000.0,52.8248,52.8634,52.8055,52.8377,30000.0
2014-11-26 11:20:00,82.24,82.33,82.22,82.3,14500.0,52.8505,52.9083,52.8377,52.8891,14500.0
2014-11-26 11:30:00,82.3,82.44,82.29,82.4,20800.0,52.8891,52.979,52.8826,52.9533,20800.0
2014-11-26 11:40:00,82.4,82.52,82.4,82.48,15200.0,52.9533,53.0304,52.9533,53.0047,15200.0
2014-11-26 11:50:00,82.47,82.48,82.4,82.4,10900.0,52.9983,53.0047,52.9533,52.9533,10900.0
2014-11-26 12:00:00,82.39,82.43,82.36,82.41,15500.0,52.9469,52.9726,52.9276,52.9598,15500.0
2014-11-26 12:10:00,82.41,82.42,82.34,82.4,17400.0,52.9598,52.9662,52.9148,52.9533,17400.0
2014-11-26 12:20:00,82.4,82.42,82.34,82.35,21500.0,52.9533,52.9662,52.9148,52.9212,21500.0
2014-11-26 12:30:00,82.34,82.38,82.28,82.38,736600.0,52.9148,52.9405,52.8762,52.9405,736600.0
2014-11-26 12:40:00,82.37,82.52,82.37,82.49,20900.0,52.9341,53.0304,52.9341,53.0112,20900.0
2014-11-26 12:50:00,82.49,82.49,82.38,82.39,16700.0,53.0112,53.0112,52.9405,52.9469,16700.0
2014-11-26 13:00:00,82.4,82.4,82.29,82.3,23100.0,52.9533,52.9533,52.8826,52.8891,23100.0
2014-11-26 13:10:00,82.29,82.31,82.24,82.29,21600.0,52.8826,52.8955,52.8505,52.8826,21600.0
2014-11-26 13:20:00,82.28,82.28,82.24,82.26,38100.0,52.8762,52.8762,52.8505,52.8634,38100.0
2014-11-26 13:30:00,82.25,82.28,82.24,82.26,32400.0,52.8569,52.8762,52.8505,52.8634,32400.0
2014-11-26 13:40:00,82.26,82.32,82.23,82.23,46000.0,52.8634,52.9019,52.8441,52.8441,46000.0
2014-11-26 13:50:00,82.24,82.24,82.19,82.2,24700.0,52.8505,52.8505,52.8184,52.8248,24700.0
2014-11-26 14:00:00,82.21,82.26,82.19,82.2,25500.0,52.8312,52.8634,52.8184,52.8248,25500.0
2014-11-26 14:10:00,82.2,82.22,82.19,82.21,15000.0,52.8248,52.8377,52.8184,52.8312,15000.0
2014-11-26 14:20:00,82.2,82.27,82.19,82.22,22100.0,52.8248,52.8698,52.8184,52.8377,22100.0
2014-11-26 14:30:00,82.23,82.34,82.22,82.33,34300.0,52.8441,52.9148,52.8377,52.9083,34300.0
2014-11-26 14:40:00,82.33,82.43,82.33,82.41,13100.0,52.9083,52.9726,52.9083,52.9598,13100.0
2014-11-26 14:50:00,82.41,82.42,82.36,82.36,18800.0,52.9598,52.9662,52.9276,52.9276,18800.0
2014-11-26 15:00:00,82.34,82.35,82.3,82.3,16500.0,52.9148,52.9212,52.8891,52.8891,16500.0
2014-11-26 15:10:00,82.3,82.38,82.27,82.36,38700.0,52.8891,52.9405,52.8698,52.9276,38700.0
2014-11-26 15:20:00,82.36,82.4,82.36,82.36,18100.0,52.9276,52.9533,52.9276,52.9276,18100.0
2014-11-26 15:30:00,82.36,82.39,82.35,82.39,28400.0,52.9276,52.9469,52.9212,52.9469,28400.0
2014-11-26 15:40:00,82.38,82.51,82.37,82.49,47500.0,52.9405,53.024,52.9341,53.0112,47500.0
2014-11-26 15:50:00,82.49,82.56,82.48,82.49,102500.0,53.0112,53.0562,53.0047,53.0112,102500.0
2014-11-28 09:30:00,82.46,83.02,82.46,82.97,42900.0,52.9919,53.3518,52.9919,53.3196,42900.0
2014-11-28 09:40:00,82.97,83.06,82.89,83.02,49000.0,53.3196,53.3775,53.2682,53.3518,49000.0
2014-11-28 09:50:00,83.02,83.02,82.95,83.01,60000.0,53.3518,53.3518,53.3068,53.3453,60000.0
2014-11-28 10:00:00,83.01,83.03,82.96,83.02,78300.0,53.3453,53.3582,53.3132,53.3518,78300.0
2014-11-28 10:10:00,83.01,83.02,82.92,82.94,63000.0,53.3453,53.3518,53.2875,53.3004,63000.0
2014-11-28 10:20:00,82.94,83.12,82.94,83.0,48900.0,53.3004,53.416,53.3004,53.3389,48900.0
2014-11-28 10:30:00,83.0,83.06,82.97,83.04,30700.0,53.3389,53.3775,53.3196,53.3646,30700.0
2014-11-28 10:40:00,83.04,83.21,83.04,83.21,28400.0,53.3646,53.4739,53.3646,53.4739,28400.0
2014-11-28 10:50:00,83.19,83.22,83.13,83.17,24700.0,53.461,53.4803,53.4225,53.4482,24700.0
2014-11-28 11:00:00,83.19,83.24,83.15,83.2,34800.0,53.461,53.4931,53.4353,53.4674,34800.0
2014-11-28 11:10:00,83.2,83.3,83.2,83.29,30100.0,53.4674,53.5317,53.4674,53.5253,30100.0
2014-11-28 11:20:00,83.3,83.31,83.18,83.27,39200.0,53.5317,53.5381,53.4546,53.5124,39200.0
2014-11-28 11:30:00,83.28,83.58,83.27,83.56,34400.0,53.5189,53.7116,53.5124,53.6988,34400.0
2014-11-28 11:40:00,83.55,83.56,83.38,83.49,55500.0,53.6924,53.6988,53.5831,53.6538,55500.0
2014-11-28 11:50:00,83.5,83.53,83.38,83.46,116400.0,53.6602,53.6795,53.5831,53.6345,116400.0
2014-11-28 12:00:00,83.47,83.48,83.27,83.28,41700.0,53.641,53.6474,53.5124,53.5189,41700.0
2014-11-28 12:10:00,83.28,83.42,83.27,83.32,37300.0,53.5189,53.6088,53.5124,53.5446,37300.0
2014-11-28 12:20:00,83.32,83.32,83.21,83.24,43100.0,53.5446,53.5446,53.4739,53.4931,43100.0
2014-11-28 12:30:00,83.23,83.24,82.94,82.94,51800.0,53.4867,53.4931,53.3004,53.3004,51800.0
2014-11-28 12:40:00,82.96,83.04,82.93,83.0,63400.0,53.3132,53.3646,53.2939,53.3389,63400.0
2014-11-28 12:50:00,83.0,83.1,82.98,83.09,102900.0,53.3389,53.4032,53.3261,53.3968,102900.0
2014-12-01 09:30:00,82.81,83.19,82.6,82.83,123700.0,53.2168,53.461,53.0819,53.2297,123700.0
2014-12-01 09:40:00,82.8,83.16,82.63,82.81,56900.0,53.2104,53.4417,53.1011,53.2168,56900.0
2014-12-01 09:50:00,82.83,82.98,82.5,82.55,62600.0,53.2297,53.3261,53.0176,53.0497,62600.0
2014-12-01 10:00:00,82.6,82.66,82.34,82.4,83700.0,53.0819,53.1204,52.9148,52.9533,83700.0
2014-12-01 10:10:00,82.4,82.65,82.4,82.53,102500.0,52.9533,53.114,52.9533,53.0369,102500.0
2014-12-01 10:20:00,82.53,82.82,82.51,82.79,79500.0,53.0369,53.2232,53.024,53.204,79500.0
2014-12-01 10:30:00,82.78,82.79,82.54,82.69,85200.0,53.1975,53.204,53.0433,53.1397,85200.0
2014-12-01 10:40:00,82.68,82.72,82.59,82.7,50200.0,53.1333,53.159,53.0754,53.1461,50200.0
2014-12-01 10:50:00,82.7,82.77,82.55,82.55,88800.0,53.1461,53.1911,53.0497,53.0497,88800.0
2014-12-01 11:00:00,82.56,82.6,82.51,82.6,56400.0,53.0562,53.0819,53.024,53.0819,56400.0
2014-12-01 11:10:00,82.6,82.61,82.55,82.61,79000.0,53.0819,53.0883,53.0497,53.0883,79000.0
2014-12-01 11:20:00,82.61,82.64,82.54,82.61,72300.0,53.0883,53.1076,53.0433,53.0883,72300.0
2014-12-01 11:30:00,82.62,82.63,82.52,82.58,59500.0,53.0947,53.1011,53.0304,53.069,59500.0
2014-12-01 11:40:00,82.56,82.62,82.49,82.56,45400.0,53.0562,53.0947,53.0112,53.0562,45400.0
2014-12-01 11:50:00,82.55,82.56,82.45,82.47,97900.0,53.0497,53.0562,52.9855,52.9983,97900.0
2014-12-01 12:00:00,82.48,82.51,82.45,82.5,51500.0,53.0047,53.024,52.9855,53.0176,51500.0
2014-12-01 12:10:00,82.5,82.6,82.45,82.45,48700.0,53.0176,53.0819,52.9855,52.9855,48700.0
2014-12-01 12:20:00,82.45,82.56,82.44,82.53,38400.0,52.9855,53.0562,52.979,53.0369,38400.0
2014-12-01 12:30:00,82.55,82.59,82.53,82.54,39500.0,53.0497,53.0754,53.0369,53.0433,39500.0
2014-12-01 12:40:00,82.55,82.6,82.48,82.51,39300.0,53.0497,53.0819,53.0047,53.024,39300.0
2014-12-01 12:50:00,82.51,82.61,82.49,82.58,54500.0,53.024,53.0883,53.0112,53.069,54500.0
2014-12-01 13:00:00,82.58,82.63,82.53,82.57,42700.0,53.069,53.1011,53.0369,53.0626,42700.0
2014-12-01 13:10:00,82.58,82.6,82.52,82.56,39000.0,53.069,53.0819,53.0304,53.0562,39000.0
2014-12-01 13:20:00,82.57,82.68,82.56,82.58,24100.0,53.0626,53.1333,53.0562,53.069,24100.0
2014-12-01 13:30:00,82.58,82.6,82.55,82.56,36900.0,53.069,53.0819,53.0497,53.0562,36900.0
2014-12-01 13:40:00,82.56,82.59,82.52,82.55,32800.0,53.0562,53.0754,53.0304,53.0497,32800.0
2014-12-01 13:50:00,82.55,82.59,82.49,82.55,78200.0,53.0497,53.0754,53.0112,53.0497,78200.0
2014-12-01 14:00:00,82.53,82.58,82.49,82.58,56400.0,53.0369,53.069,53.0112,53.069,56400.0
2014-12-01 14:10:00,82.59,82.59,82.53,82.54,46000.0,53.0754,53.0754,53.0369,53.0433,46000.0
2014-12-01 14:20:00,82.55,82.55,82.44,82.48,91900.0,53.0497,53.0497,52.979,53.0047,91900.0
2014-12-01 14:30:00,82.49,82.51,82.45,82.5,100500.0,53.0112,53.024,52.9855,53.0176,100500.0
2014-12-01 14:40:00,82.48,82.49,82.39,82.41,62600.0,53.0047,53.0112,52.9469,52.9598,62600.0
2014-12-01 14:50:00,82.4,82.44,82.38,82.39,45200.0,52.9533,52.979,52.9405,52.9469,45200.0
2014-12-01 15:00:00,82.4,82.45,82.37,82.38,30500.0,52.9533,52.9855,52.9341,52.9405,30500.0
2014-12-01 15:10:00,82.37,82.47,82.34,82.43,48100.0,52.9341,52.9983,52.9148,52.9726,48100.0
2014-12-01 15:20:00,82.44,82.45,82.34,82.34,93600.0,52.979,52.9855,52.9148,52.9148,93600.0
2014-12-01 15:30:00,82.35,82.35,82.23,82.26,139900.0,52.9212,52.9212,52.8441,52.8634,139900.0
2014-12-01 15:40:00,82.27,82.28,82.2,82.2,132800.0,52.8698,52.8762,52.8248,52.8248,132800.0
2014-12-01 15:50:00,82.21,82.3,82.15,82.25,216300.0,52.8312,52.8891,52.7927,52.8569,216300.0
2014-12-02 09:30:00,80.71,81.21,80.18,81.05,276300.0,51.8673,52.1886,51.5267,52.0858,276300.0
2014-12-02 09:40:00,81.04,81.1,80.87,80.97,417500.0,52.0793,52.1179,51.9701,52.0344,417500.0
2014-12-02 09:50:00,81.01,81.01,80.7,80.79,193600.0,52.0601,52.0601,51.8608,51.9187,193600.0
2014-12-02 10:00:00,80.83,80.83,80.75,80.76,83500.0,51.9444,51.9444,51.893,51.8994,83500.0
2014-12-02 10:10:00,80.76,80.8,80.54,80.58,195800.0,51.8994,51.9251,51.758,51.7837,195800.0
2014-12-02 10:20:00,80.58,80.72,80.57,80.67,59000.0,51.7837,51.8737,51.7773,51.8416,59000.0
2014-12-02 10:30:00,80.67,80.67,80.46,80.49,135600.0,51.8416,51.8416,51.7066,51.7259,135600.0
2014-12-02 10:40:00,80.49,80.53,80.38,80.38,117200.0,51.7259,51.7516,51.6552,51.6552,117200.0
2014-12-02 10:50:00,80.38,80.39,80.29,80.34,187900.0,51.6552,51.6616,51.5974,51.6295,187900.0
2014-12-02 11:00:00,80.34,80.35,80.24,80.27,170400.0,51.6295,51.6359,51.5652,51.5845,170400.0
2014-12-02 11:10:00,80.27,80.31,80.16,80.27,133300.0,51.5845,51.6102,51.5138,51.5845,133300.0
2014-12-02 11:20:00,80.27,80.32,80.17,80.2,92400.0,51.5845,51.6166,51.5202,51.5395,92400.0
2014-12-02 11:30:00,80.2,80.2,79.88,79.98,168400.0,51.5395,51.5395,51.3339,51.3981,168400.0
2014-12-02 11:40:00,79.97,80.01,79.86,79.87,169400.0,51.3917,51.4174,51.321,51.3275,169400.0
2014-12-02 11:50:00,79.87,80.0,79.8,79.93,113900.0,51.3275,51.411,51.2825,51.366,113900.0
2014-12-02 12:00:00,79.93,79.93,79.78,79.81,86800.0,51.366,51.366,51.2696,51.2889,86800.0
2014-12-02 12:10:00,79.81,79.84,79.59,79.7,74100.0,51.2889,51.3082,51.1475,51.2182,74100.0
2014-12-02 12:20:00,79.71,80.09,79.7,80.06,95400.0,51.2246,51.4688,51.2182,51.4496,95400.0
2014-12-02 12:30:00,80.06,80.06,79.89,79.97,53600.0,51.4496,51.4496,51.3403,51.3917,53600.0
2014-12-02 12:40:00,79.98,80.06,79.85,79.86,47500.0,51.3981,51.4496,51.3146,51.321,47500.0
2014-12-02 12:50:00,79.85,79.88,79.78,79.84,61300.0,51.3146,51.3339,51.2696,51.3082,61300.0
2014-12-02 13:00:00,79.87,80.13,79.85,79.95,49200.0,51.3275,51.4945,51.3146,51.3789,49200.0
2014-12-02 13:10:00,79.95,80.0,79.86,79.87,48000.0,51.3789,51.411,51.321,51.3275,48000.0
2014-12-02 13:20:00,79.89,80.11,79.85,80.07,58400.0,51.3403,51.4817,51.3146,51.456,58400.0
2014-12-02 13:30:00,80.07,80.11,80.01,80.09,41500.0,51.456,51.4817,51.4174,51.4688,41500.0
2014-12-02 13:40:00,80.08,80.24,80.07,80.22,47400.0,51.4624,51.5652,51.456,51.5524,47400.0
2014-12-02 13:50:00,80.22,80.22,80.14,80.15,77400.0,51.5524,51.5524,51.501,51.5074,77400.0
2014-12-02 14:00:00,80.15,80.16,80.11,80.12,60300.0,51.5074,51.5138,51.4817,51.4881,60300.0
2014-12-02 14:10:00,80.12,80.13,80.09,80.11,39300.0,51.4881,51.4945,51.4688,51.4817,39300.0
2014-12-02 14:20:00,80.12,80.12,80.03,80.11,37300.0,51.4881,51.4881,51.4303,51.4817,37300.0
2014-12-02 14:30:00,80.11,80.12,80.07,80.08,51700.0,51.4817,51.4881,51.456,51.4624,51700.0
2014-12-02 14:40:00,80.08,80.21,80.08,80.21,49100.0,51.4624,51.546,51.4624,51.546,49100.0
2014-12-02 14:50:00,80.2,80.23,80.16,80.17,35300.0,51.5395,51.5588,51.5138,51.5202,35300.0
2014-12-02 15:00:00,80.17,80.21,80.14,80.17,48300.0,51.5202,51.546,51.501,51.5202,48300.0
2014-12-02 15:10:00,80.17,80.18,80.08,80.08,52200.0,51.5202,51.5267,51.4624,51.4624,52200.0
2014-12-02 15:20:00,80.09,80.12,79.97,80.11,142700.0,51.4688,51.4881,51.3917,51.4817,142700.0
2014-12-02 15:30:00,80.1,80.11,79.95,80.03,168400.0,51.4753,51.4817,51.3789,51.4303,168400.0
2014-12-02 15:40:00,80.04,80.06,79.99,80.03,201400.0,51.4367,51.4496,51.4046,51.4303,201400.0
2014-12-02 15:50:00,80.04,80.08,79.98,80.07,415100.0,51.4367,51.4624,51.3981,51.456,415100.0
2014-12-03 09:30:00,80.12,80.29,79.88,80.12,39200.0,51.4881,51.5974,51.3339,51.4881,39200.0
2014-12-03 09:40:00,80.1,80.11,79.83,79.97,72700.0,51.4753,51.4817,51.3018,51.3917,72700.0
2014-12-03 09:50:00,80.0,80.14,79.96,80.11,62400.0,51.411,51.501,51.3853,51.4817,62400.0
2014-12-03 10:00:00,80.14,80.41,80.14,80.35,52900.0,51.501,51.6745,51.501,51.6359,52900.0
2014-12-03 10:10:00,80.36,80.39,80.04,80.05,36400.0,51.6424,51.6616,51.4367,51.4431,36400.0
2014-12-03 10:20:00,80.04,80.07,79.99,80.01,49100.0,51.4367,51.456,51.4046,51.4174,49100.0
2014-12-03 10:30:00,80.01,80.08,79.98,80.01,73900.0,51.4174,51.4624,51.3981,51.4174,73900.0
2014-12-03 10:40:00,80.01,80.16,80.0,80.08,21600.0,51.4174,51.5138,51.411,51.4624,21600.0
2014-12-03 10:50:00,80.07,80.14,79.98,80.12,26200.0,51.456,51.501,51.3981,51.4881,26200.0
2014-12-03 11:00:00,80.13,80.14,80.03,80.06,27900.0,51.4945,51.501,51.4303,51.4496,27900.0
2014-12-03 11:10:00,80.06,80.08,79.98,80.06,36100.0,51.4496,51.4624,51.3981,51.4496,36100.0
2014-12-03 11:20:00,80.05,80.1,80.02,80.08,28700.0,51.4431,51.4753,51.4239,51.4624,28700.0
2014-12-03 11:30:00,80.09,80.12,80.03,80.08,26800.0,51.4688,51.4881,51.4303,51.4624,26800.0
2014-12-03 11:40:00,80.07,80.07,80.0,80.07,23300.0,51.456,51.456,51.411,51.456,23300.0
2014-12-03 11:50:00,80.06,80.1,80.05,80.07,25500.0,51.4496,51.4753,51.4431,51.456,25500.0
2014-12-03 12:00:00,80.07,80.09,79.91,79.92,24900.0,51.456,51.4688,51.3532,51.3596,24900.0
2014-12-03 12:10:00,79.92,79.99,79.88,79.93,12700.0,51.3596,51.4046,51.3339,51.366,12700.0
2014-12-03 12:20:00,79.92,79.95,79.86,79.92,14600.0,51.3596,51.3789,51.321,51.3596,14600.0
2014-12-03 12:30:00,79.92,79.95,79.83,79.87,26200.0,51.3596,51.3789,51.3018,51.3275,26200.0
2014-12-03 12:40:00,79.87,80.0,79.84,79.99,97500.0,51.3275,51.411,51.3082,51.4046,97500.0
2014-12-03 12:50:00,79.99,79.99,79.91,79.91,14500.0,51.4046,51.4046,51.3532,51.3532,14500.0
2014-12-03 13:00:00,79.93,79.95,79.85,79.87,36200.0,51.366,51.3789,51.3146,51.3275,36200.0
2014-12-03 13:10:00,79.87,79.9,79.74,79.74,24800.0,51.3275,51.3467,51.2439,51.2439,24800.0
2014-12-03 13:20:00,79.76,79.89,79.75,79.85,24300.0,51.2568,51.3403,51.2503,51.3146,24300.0
2014-12-03 13:30:00,79.85,79.89,79.81,79.89,20500.0,51.3146,51.3403,51.2889,51.3403,20500.0
2014-12-03 13:40:00,79.89,79.97,79.88,79.93,35300.0,51.3403,51.3917,51.3339,51.366,35300.0
2014-12-03 13:50:00,79.94,79.99,79.93,79.98,15600.0,51.3724,51.4046,51.366,51.3981,15600.0
2014-12-03 14:00:00,79.96,79.98,79.92,79.92,18500.0,51.3853,51.3981,51.3596,51.3596,18500.0
2014-12-03 14:10:00,79.92,79.98,79.88,79.89,22000.0,51.3596,51.3981,51.3339,51.3403,22000.0
2014-12-03 14:20:00,79.89,79.9,79.81,79.86,50000.0,51.3403,51.3467,51.2889,51.321,50000.0
2014-12-03 14:30:00,79.86,79.9,79.76,79.88,59900.0,51.321,51.3467,51.2568,51.3339,59900.0
2014-12-03 14:40:00,79.89,79.91,79.79,79.81,35300.0,51.3403,51.3532,51.276,51.2889,35300.0
2014-12-03 14:50:00,79.81,79.87,79.78,79.86,52600.0,51.2889,51.3275,51.2696,51.321,52600.0
2014-12-03 15:00:00,79.85,79.86,79.74,79.77,35500.0,51.3146,51.321,51.2439,51.2632,35500.0
2014-12-03 15:10:00,79.77,79.81,79.64,79.66,40900.0,51.2632,51.2889,51.1797,51.1925,40900.0
2014-12-03 15:20:00,79.66,79.75,79.64,79.73,40300.0,51.1925,51.2503,51.1797,51.2375,40300.0
2014-12-03 15:30:00,79.74,79.85,79.73,79.83,50900.0,51.2439,51.3146,51.2375,51.3018,50900.0
2014-12-03 15:40:00,79.84,79.86,79.8,79.84,58700.0,51.3082,51.321,51.2825,51.3082,58700.0
2014-12-03 15:50:00,79.84,79.9,79.81,79.88,173200.0,51.3082,51.3467,51.2889,51.3339,173200.0
2014-12-04 09:30:00,79.98,80.13,79.75,79.94,25000.0,51.3981,51.4945,51.2503,51.3724,25000.0
2014-12-04 09:40:00,79.93,80.0,79.81,79.84,16700.0,51.366,51.411,51.2889,51.3082,16700.0
2014-12-04 09:50:00,79.84,79.95,79.74,79.92,16700.0,51.3082,51.3789,51.2439,51.3596,16700.0
2014-12-04 10:00:00,79.91,80.1,79.91,80.03,26100.0,51.3532,51.4753,51.3532,51.4303,26100.0
2014-12-04 10:10:00,80.05,80.14,80.02,80.09,37200.0,51.4431,51.501,51.4239,51.4688,37200.0
2014-12-04 10:20:00,80.09,80.1,79.99,80.0,37800.0,51.4688,51.4753,51.4046,51.411,37800.0
2014-12-04 10:30:00,80.0,80.06,79.98,80.0,31100.0,51.411,51.4496,51.3981,51.411,31100.0
2014-12-04 10:40:00,80.0,80.01,79.79,79.79,23600.0,51.411,51.4174,51.276,51.276,23600.0
2014-12-04 10:50:00,79.81,79.87,79.78,79.83,17900.0,51.2889,51.3275,51.2696,51.3018,17900.0
2014-12-04 11:00:00,79.82,79.82,79.73,79.82,21500.0,51.2953,51.2953,51.2375,51.2953,21500.0
2014-12-04 11:10:00,79.81,79.88,79.79,79.88,17600.0,51.2889,51.3339,51.276,51.3339,17600.0
2014-12-04 11:20:00,79.85,79.9,79.82,79.82,25600.0,51.3146,51.3467,51.2953,51.2953,25600.0
2014-12-04 11:30:00,79.83,79.98,79.82,79.93,18600.0,51.3018,51.3981,51.2953,51.366,18600.0
2014-12-04 11:40:00,79.92,80.01,79.9,80.01,19400.0,51.3596,51.4174,51.3467,51.4174,19400.0
2014-12-04 11:50:00,80.01,80.01,79.94,79.99,14200.0,51.4174,51.4174,51.3724,51.4046,14200.0
2014-12-04 12:00:00,79.98,80.04,79.92,80.0,13300.0,51.3981,51.4367,51.3596,51.411,13300.0
2014-12-04 12:10:00,79.99,80.05,79.97,80.04,17100.0,51.4046,51.4431,51.3917,51.4367,17100.0
2014-12-04 12:20:00,80.04,80.09,80.01,80.01,23100.0,51.4367,51.4688,51.4174,51.4174,23100.0
2014-12-04 12:30:00,80.01,80.07,79.95,80.01,60300.0,51.4174,51.456,51.3789,51.4174,60300.0
2014-12-04 12:40:00,80.01,80.05,79.85,79.9,32400.0,51.4174,51.4431,51.3146,51.3467,32400.0
2014-12-04 12:50:00,79.89,79.9,79.74,79.76,17600.0,51.3403,51.3467,51.2439,51.2568,17600.0
2014-12-04 13:00:00,79.77,79.91,79.77,79.86,13100.0,51.2632,51.3532,51.2632,51.321,13100.0
2014-12-04 13:10:00,79.84,79.84,79.74,79.74,9000.0,51.3082,51.3082,51.2439,51.2439,9000.0
2014-12-04 13:20:00,79.75,79.84,79.75,79.82,12900.0,51.2503,51.3082,51.2503,51.2953,12900.0
2014-12-04 13:30:00,79.82,79.85,79.8,79.82,15900.0,51.2953,51.3146,51.2825,51.2953,15900.0
2014-12-04 13:40:00,79.81,79.92,79.81,79.92,16800.0,51.2889,51.3596,51.2889,51.3596,16800.0
2014-12-04 13:50:00,79.91,79.97,79.9,79.92,17700.0,51.3532,51.3917,51.3467,51.3596,17700.0
2014-12-04 14:00:00,79.9,80.02,79.88,80.02,15500.0,51.3467,51.4239,51.3339,51.4239,15500.0
2014-12-04 14:10:00,80.01,80.02,79.97,79.97,16100.0,51.4174,51.4239,51.3917,51.3917,16100.0
2014-12-04 14:20:00,79.96,80.03,79.92,79.94,28300.0,51.3853,51.4303,51.3596,51.3724,28300.0
2014-12-04 14:30:00,79.93,79.94,79.9,79.94,22100.0,51.366,51.3724,51.3467,51.3724,22100.0
2014-12-04 14:40:00,79.93,79.93,79.87,79.87,13500.0,51.366,51.366,51.3275,51.3275,13500.0
2014-12-04 14:50:00,79.86,79.88,79.81,79.85,14500.0,51.321,51.3339,51.2889,51.3146,14500.0
2014-12-04 15:00:00,79.85,79.98,79.84,79.9,26300.0,51.3146,51.3981,51.3082,51.3467,26300.0
2014-12-04 15:10:00,79.91,79.96,79.88,79.93,15100.0,51.3532,51.3853,51.3339,51.366,15100.0
2014-12-04 15:20:00,79.94,79.95,79.84,79.91,29800.0,51.3724,51.3789,51.3082,51.3532,29800.0
2014-12-04 15:30:00,79.9,80.0,79.87,79.98,57100.0,51.3467,51.411,51.3275,51.3981,57100.0
2014-12-04 15:40:00,79.99,80.02,79.96,80.0,145500.0,51.4046,51.4239,51.3853,51.411,145500.0
2014-12-04 15:50:00,80.01,80.01,79.92,79.95,181200.0,51.4174,51.4174,51.3596,51.3789,181200.0
2014-12-05 09:30:00,79.93,80.0,79.79,79.96,46000.0,51.366,51.411,51.276,51.3853,46000.0
2014-12-05 09:40:00,79.95,79.98,79.79,79.98,20600.0,51.3789,51.3981,51.276,51.3981,20600.0
2014-12-05 09:50:00,79.98,80.03,79.77,79.85,523600.0,51.3981,51.4303,51.2632,51.3146,523600.0
2014-12-05 10:00:00,79.82,79.95,79.72,79.9,53100.0,51.2953,51.3789,51.2311,51.3467,53100.0
2014-12-05 10:10:00,79.89,80.08,79.84,80.08,61400.0,51.3403,51.4624,51.3082,51.4624,61400.0
2014-12-05 10:20:00,80.07,80.08,79.97,80.01,61100.0,51.456,51.4624,51.3917,51.4174,61100.0
2014-12-05 10:30:00,80.01,80.06,80.01,80.02,42600.0,51.4174,51.4496,51.4174,51.4239,42600.0
2014-12-05 10:40:00,80.03,80.06,80.02,80.03,21900.0,51.4303,51.4496,51.4239,51.4303,21900.0
2014-12-05 10:50:00,80.03,80.04,79.95,80.01,20800.0,51.4303,51.4367,51.3789,51.4174,20800.0
2014-12-05 11:00:00,80.0,80.01,79.85,79.86,38300.0,51.411,51.4174,51.3146,51.321,38300.0
2014-12-05 11:10:00,79.86,79.9,79.81,79.81,15000.0,51.321,51.3467,51.2889,51.2889,15000.0
2014-12-05 11:20:00,79.8,79.84,79.72,79.77,13500.0,51.2825,51.3082,51.2311,51.2632,13500.0
2014-12-05 11:30:00,79.76,79.76,79.6,79.62,17200.0,51.2568,51.2568,51.1539,51.1668,17200.0
2014-12-05 11:40:00,79.63,79.65,79.5,79.58,30100.0,51.1732,51.1861,51.0897,51.1411,30100.0
2014-12-05 11:50:00,79.58,79.59,79.52,79.58,23600.0,51.1411,51.1475,51.1025,51.1411,23600.0
2014-12-05 12:00:00,79.57,79.57,79.48,79.48,12900.0,51.1347,51.1347,51.0768,51.0768,12900.0
2014-12-05 12:10:00,79.48,79.57,79.42,79.57,13600.0,51.0768,51.1347,51.0383,51.1347,13600.0
2014-12-05 12:20:00,79.57,79.61,79.51,79.59,9400.0,51.1347,51.1604,51.0961,51.1475,9400.0
2014-12-05 12:30:00,79.6,79.63,79.57,79.59,22100.0,51.1539,51.1732,51.1347,51.1475,22100.0
2014-12-05 12:40:00,79.58,79.58,79.49,79.51,9200.0,51.1411,51.1411,51.0833,51.0961,9200.0
2014-12-05 12:50:00,79.5,79.56,79.49,79.56,43000.0,51.0897,51.1282,51.0833,51.1282,43000.0
2014-12-05 13:00:00,79.56,79.61,79.48,79.5,66200.0,51.1282,51.1604,51.0768,51.0897,66200.0
2014-12-05 13:10:00,79.5,79.51,79.41,79.42,16200.0,51.0897,51.0961,51.0318,51.0383,16200.0
2014-12-05 13:20:00,79.43,79.43,79.33,79.37,21600.0,51.0447,51.0447,50.9804,51.0061,21600.0
2014-12-05 13:30:00,79.36,79.37,79.28,79.29,11900.0,50.9997,51.0061,50.9483,50.9547,11900.0
2014-12-05 13:40:00,79.29,79.35,79.28,79.34,14700.0,50.9547,50.9933,50.9483,50.9869,14700.0
2014-12-05 13:50:00,79.34,79.36,79.3,79.31,12500.0,50.9869,50.9997,50.9612,50.9676,12500.0
2014-12-05 14:00:00,79.31,79.32,79.24,79.27,22600.0,50.9676,50.974,50.9226,50.9419,22600.0
2014-12-05 14:10:00,79.27,79.37,79.27,79.36,13800.0,50.9419,51.0061,50.9419,50.9997,13800.0
2014-12-05 14:20:00,79.36,79.36,79.31,79.35,28400.0,50.9997,50.9997,50.9676,50.9933,28400.0
2014-12-05 14:30:00,79.35,79.36,79.29,79.3,30000.0,50.9933,50.9997,50.9547,50.9612,30000.0
2014-12-05 14:40:00,79.31,79.32,79.21,79.22,19100.0,50.9676,50.974,50.9033,50.9097,19100.0
2014-12-05 14:50:00,79.23,79.25,79.05,79.07,540700.0,50.9162,50.929,50.8005,50.8133,540700.0
2014-12-05 15:00:00,79.06,79.36,79.05,79.3,45900.0,50.8069,50.9997,50.8005,50.9612,45900.0
2014-12-05 15:10:00,79.29,79.45,79.28,79.36,58300.0,50.9547,51.0575,50.9483,50.9997,58300.0
2014-12-05 15:20:00,79.36,79.36,79.27,79.29,24200.0,50.9997,50.9997,50.9419,50.9547,24200.0
2014-12-05 15:30:00,79.28,79.29,79.16,79.18,44500.0,50.9483,50.9547,50.8712,50.884,44500.0
2014-12-05 15:40:00,79.18,79.23,79.16,79.19,101700.0,50.884,50.9162,50.8712,50.8905,101700.0
2014-12-05 15:50:00,79.19,79.42,79.18,79.22,416600.0,50.8905,51.0383,50.884,50.9097,416600.0
2014-12-08 09:30:00,79.54,80.06,79.4,79.87,52900.0,51.1154,51.4496,51.0254,51.3275,52900.0
2014-12-08 09:40:00,79.83,80.06,79.81,79.88,39600.0,51.3018,51.4496,51.2889,51.3339,39600.0
2014-12-08 09:50:00,79.87,79.92,79.72,79.76,20200.0,51.3275,51.3596,51.2311,51.2568,20200.0
2014-12-08 10:00:00,79.79,79.92,79.75,79.78,66500.0,51.276,51.3596,51.2503,51.2696,66500.0
2014-12-08 10:10:00,79.78,79.78,79.58,79.63,50200.0,51.2696,51.2696,51.1411,51.1732,50200.0
2014-12-08 10:20:00,79.63,79.86,79.62,79.84,63700.0,51.1732,51.321,51.1668,51.3082,63700.0
2014-12-08 10:30:00,79.84,79.85,79.74,79.79,27900.0,51.3082,51.3146,51.2439,51.276,27900.0
2014-12-08 10:40:00,79.79,79.8,79.71,79.73,40900.0,51.276,51.2825,51.2246,51.2375,40900.0
2014-12-08 10:50:00,79.73,79.77,79.64,79.64,40500.0,51.2375,51.2632,51.1797,51.1797,40500.0
2014-12-08 11:00:00,79.64,79.68,79.62,79.64,35800.0,51.1797,51.2054,51.1668,51.1797,35800.0
2014-12-08 11:10:00,79.63,79.69,79.61,79.62,45300.0,51.1732,51.2118,51.1604,51.1668,45300.0
2014-12-08 11:20:00,79.61,79.66,79.51,79.51,38700.0,51.1604,51.1925,51.0961,51.0961,38700.0
2014-12-08 11:30:00,79.53,79.54,79.48,79.49,31200.0,51.109,51.1154,51.0768,51.0833,31200.0
2014-12-08 11:40:00,79.49,79.55,79.47,79.55,45700.0,51.0833,51.1218,51.0704,51.1218,45700.0
2014-12-08 11:50:00,79.55,79.7,79.54,79.66,29700.0,51.1218,51.2182,51.1154,51.1925,29700.0
2014-12-08 12:00:00,79.67,79.75,79.66,79.75,24600.0,51.1989,51.2503,51.1925,51.2503,24600.0
2014-12-08 12:10:00,79.74,79.74,79.47,79.53,36300.0,51.2439,51.2439,51.0704,51.109,36300.0
2014-12-08 12:20:00,79.53,79.53,79.41,79.41,32500.0,51.109,51.109,51.0318,51.0318,32500.0
2014-12-08 12:30:00,79.4,79.42,79.33,79.35,31300.0,51.0254,51.0383,50.9804,50.9933,31300.0
2014-12-08 12:40:00,79.36,79.38,79.21,79.25,36300.0,50.9997,51.0126,50.9033,50.929,36300.0
2014-12-08 12:50:00,79.25,79.28,79.12,79.18,27600.0,50.929,50.9483,50.8455,50.884,27600.0
2014-12-08 13:00:00,79.17,79.26,79.16,79.24,22500.0,50.8776,50.9354,50.8712,50.9226,22500.0
2014-12-08 13:10:00,79.25,79.32,79.25,79.26,19800.0,50.929,50.974,50.929,50.9354,19800.0
2014-12-08 13:20:00,79.27,79.27,79.19,79.22,30300.0,50.9419,50.9419,50.8905,50.9097,30300.0
2014-12-08 13:30:00,79.21,79.23,79.11,79.12,24900.0,50.9033,50.9162,50.8391,50.8455,24900.0
2014-12-08 13:40:00,79.12,79.17,79.05,79.06,62200.0,50.8455,50.8776,50.8005,50.8069,62200.0
2014-12-08 13:50:00,79.05,79.14,79.05,79.13,22500.0,50.8005,50.8583,50.8005,50.8519,22500.0
2014-12-08 14:00:00,79.11,79.17,78.97,79.17,47100.0,50.8391,50.8776,50.7491,50.8776,47100.0
2014-12-08 14:10:00,79.17,79.18,79.08,79.12,40400.0,50.8776,50.884,50.8198,50.8455,40400.0
2014-12-08 14:20:00,79.1,79.14,79.06,79.09,35300.0,50.8326,50.8583,50.8069,50.8262,35300.0
2014-12-08 14:30:00,79.09,79.16,79.06,79.15,36900.0,50.8262,50.8712,50.8069,50.8648,36900.0
2014-12-08 14:40:00,79.16,79.27,79.15,79.26,57800.0,50.8712,50.9419,50.8648,50.9354,57800.0
2014-12-08 14:50:00,79.26,79.39,79.25,79.39,59200.0,50.9354,51.019,50.929,51.019,59200.0
2014-12-08 15:00:00,79.38,79.39,79.31,79.38,64900.0,51.0126,51.019,50.9676,51.0126,64900.0
2014-12-08 15:10:00,79.38,79.4,79.2,79.22,40900.0,51.0126,51.0254,50.8969,50.9097,40900.0
2014-12-08 15:20:00,79.22,79.37,79.2,79.35,56500.0,50.9097,51.0061,50.8969,50.9933,56500.0
2014-12-08 15:30:00,79.35,79.36,79.29,79.36,59600.0,50.9933,50.9997,50.9547,50.9997,59600.0
2014-12-08 15:40:00,79.35,79.36,79.2,79.21,89800.0,50.9933,50.9997,50.8969,50.9033,89800.0
2014-12-08 15:50:00,79.21,79.23,79.13,79.15,181700.0,50.9033,50.9162,50.8519,50.8648,181700.0
2014-12-09 09:30:00,78.61,78.68,78.21,78.35,94900.0,50.5177,50.5627,50.2607,50.3506,94900.0
2014-12-09 09:40:00,78.34,78.75,78.33,78.74,69700.0,50.3442,50.6077,50.3378,50.6013,69700.0
2014-12-09 09:50:00,78.74,78.79,78.61,78.62,32000.0,50.6013,50.6334,50.5177,50.5242,32000.0
2014-12-09 10:00:00,78.62,78.68,78.49,78.53,79000.0,50.5242,50.5627,50.4406,50.4663,79000.0
2014-12-09 10:10:00,78.54,78.68,78.54,78.55,33500.0,50.4727,50.5627,50.4727,50.4792,33500.0
2014-12-09 10:20:00,78.55,78.6,78.51,78.53,41100.0,50.4792,50.5113,50.4535,50.4663,41100.0
2014-12-09 10:30:00,78.52,78.81,78.43,78.79,207600.0,50.4599,50.6463,50.4021,50.6334,207600.0
2014-12-09 10:40:00,78.79,79.1,78.79,79.06,41100.0,50.6334,50.8326,50.6334,50.8069,41100.0
2014-12-09 10:50:00,79.09,79.27,79.08,79.22,108300.0,50.8262,50.9419,50.8198,50.9097,108300.0
2014-12-09 11:00:00,79.21,79.21,79.05,79.1,74500.0,50.9033,50.9033,50.8005,50.8326,74500.0
2014-12-09 11:10:00,79.1,79.15,78.92,78.92,49900.0,50.8326,50.8648,50.717,50.717,49900.0
2014-12-09 11:20:00,78.92,78.94,78.72,78.73,59600.0,50.717,50.7298,50.5884,50.5949,59600.0
2014-12-09 11:30:00,78.73,78.74,78.47,78.49,46900.0,50.5949,50.6013,50.4278,50.4406,46900.0
2014-12-09 11:40:00,78.5,78.54,78.37,78.54,31900.0,50.447,50.4727,50.3635,50.4727,31900.0
2014-12-09 11:50:00,78.53,78.73,78.51,78.73,82100.0,50.4663,50.5949,50.4535,50.5949,82100.0
2014-12-09 12:00:00,78.73,78.97,78.71,78.96,41200.0,50.5949,50.7491,50.582,50.7427,41200.0
2014-12-09 12:10:00,78.96,78.98,78.78,78.85,33000.0,50.7427,50.7555,50.627,50.672,33000.0
2014-12-09 12:20:00,78.86,78.93,78.73,78.82,30600.0,50.6784,50.7234,50.5949,50.6527,30600.0
2014-12-09 12:30:00,78.83,78.87,78.79,78.85,41100.0,50.6591,50.6848,50.6334,50.672,41100.0
2014-12-09 12:40:00,78.85,78.99,78.84,78.93,30200.0,50.672,50.7619,50.6655,50.7234,30200.0
2014-12-09 12:50:00,78.94,79.2,78.92,79.2,31800.0,50.7298,50.8969,50.717,50.8969,31800.0
2014-12-09 13:00:00,79.19,79.22,79.16,79.17,30500.0,50.8905,50.9097,50.8712,50.8776,30500.0
2014-12-09 13:10:00,79.17,79.23,79.04,79.06,38200.0,50.8776,50.9162,50.7941,50.8069,38200.0
2014-12-09 13:20:00,79.06,79.08,78.94,78.96,22500.0,50.8069,50.8198,50.7298,50.7427,22500.0
2014-12-09 13:30:00,78.97,79.1,78.97,79.1,34000.0,50.7491,50.8326,50.7491,50.8326,34000.0
2014-12-09 13:40:00,79.09,79.09,78.97,78.98,28000.0,50.8262,50.8262,50.7491,50.7555,28000.0
2014-12-09 13:50:00,78.97,78.97,78.84,78.87,30300.0,50.7491,50.7491,50.6655,50.6848,30300.0
2014-12-09 14:00:00,78.87,78.94,78.85,78.92,44200.0,50.6848,50.7298,50.672,50.717,44200.0
2014-12-09 14:10:00,78.92,78.94,78.86,78.89,40400.0,50.717,50.7298,50.6784,50.6977,40400.0
2014-12-09 14:20:00,78.89,78.93,78.81,78.86,44800.0,50.6977,50.7234,50.6463,50.6784,44800.0
2014-12-09 14:30:00,78.86,78.86,78.59,78.59,27200.0,50.6784,50.6784,50.5049,50.5049,27200.0
2014-12-09 14:40:00,78.61,78.72,78.57,78.71,25600.0,50.5177,50.5884,50.492,50.582,25600.0
2014-12-09 14:50:00,78.71,78.74,78.66,78.7,25500.0,50.582,50.6013,50.5499,50.5756,25500.0
2014-12-09 15:00:00,78.71,78.82,78.7,78.77,34000.0,50.582,50.6527,50.5756,50.6206,34000.0
2014-12-09 15:10:00,78.77,78.85,78.77,78.83,63700.0,50.6206,50.672,50.6206,50.6591,63700.0
2014-12-09 15:20:00,78.83,78.84,78.72,78.79,32400.0,50.6591,50.6655,50.5884,50.6334,32400.0
2014-12-09 15:30:00,78.78,78.8,78.7,78.76,57900.0,50.627,50.6398,50.5756,50.6141,57900.0
2014-12-09 15:40:00,78.75,78.89,78.74,78.89,59500.0,50.6077,50.6977,50.6013,50.6977,59500.0
2014-12-09 15:50:00,78.89,79.01,78.85,78.93,134200.0,50.6977,50.7748,50.672,50.7234,134200.0
2014-12-10 09:30:00,78.21,78.36,77.86,77.94,65900.0,50.2607,50.3571,50.0358,50.0872,65900.0
2014-12-10 09:40:00,77.95,78.09,77.78,77.87,88600.0,50.0936,50.1836,49.9843,50.0422,88600.0
2014-12-10 09:50:00,77.88,78.19,77.85,78.19,55100.0,50.0486,50.2478,50.0293,50.2478,55100.0
2014-12-10 10:00:00,78.19,78.27,78.17,78.25,49800.0,50.2478,50.2992,50.235,50.2864,49800.0
2014-12-10 10:10:00,78.24,78.32,78.18,78.27,89100.0,50.28,50.3314,50.2414,50.2992,89100.0
2014-12-10 10:20:00,78.27,78.43,78.26,78.3,74800.0,50.2992,50.4021,50.2928,50.3185,74800.0
2014-12-10 10:30:00,78.3,78.31,77.89,78.03,174900.0,50.3185,50.3249,50.055,50.145,174900.0
2014-12-10 10:40:00,78.03,78.1,77.94,77.98,62500.0,50.145,50.19,50.0872,50.1129,62500.0
2014-12-10 10:50:00,77.97,78.09,77.97,77.99,75500.0,50.1064,50.1836,50.1064,50.1193,75500.0
2014-12-10 11:00:00,78.0,78.01,77.95,77.99,62000.0,50.1257,50.1322,50.0936,50.1193,62000.0
2014-12-10 11:10:00,78.0,78.0,77.89,77.9,50800.0,50.1257,50.1257,50.055,50.0615,50800.0
2014-12-10 11:20:00,77.91,77.93,77.81,77.81,93400.0,50.0679,50.0807,50.0036,50.0036,93400.0
2014-12-10 11:30:00,77.8,77.86,77.79,77.85,55700.0,49.9972,50.0358,49.9908,50.0293,55700.0
2014-12-10 11:40:00,77.85,77.86,77.74,77.77,43800.0,50.0293,50.0358,49.9586,49.9779,43800.0
2014-12-10 11:50:00,77.76,77.8,77.71,77.8,49600.0,49.9715,49.9972,49.9394,49.9972,49600.0
2014-12-10 12:00:00,77.8,77.85,77.78,77.8,32100.0,49.9972,50.0293,49.9843,49.9972,32100.0
2014-12-10 12:10:00,77.8,77.8,77.63,77.64,22400.0,49.9972,49.9972,49.8879,49.8944,22400.0
2014-12-10 12:20:00,77.66,77.71,77.6,77.65,21000.0,49.9072,49.9394,49.8687,49.9008,21000.0
2014-12-10 12:30:00,77.66,77.68,77.47,77.63,28700.0,49.9072,49.9201,49.7851,49.8879,28700.0
2014-12-10 12:40:00,77.62,77.68,77.58,77.59,20200.0,49.8815,49.9201,49.8558,49.8622,20200.0
2014-12-10 12:50:00,77.59,77.65,77.53,77.53,21100.0,49.8622,49.9008,49.8237,49.8237,21100.0
2014-12-10 13:00:00,77.55,77.72,77.54,77.7,103400.0,49.8365,49.9458,49.8301,49.9329,103400.0
2014-12-10 13:10:00,77.7,77.73,77.64,77.65,62800.0,49.9329,49.9522,49.8944,49.9008,62800.0
2014-12-10 13:20:00,77.66,77.79,77.61,77.79,16800.0,49.9072,49.9908,49.8751,49.9908,16800.0
2014-12-10 13:30:00,77.78,77.8,77.62,77.75,26200.0,49.9843,49.9972,49.8815,49.9651,26200.0
2014-12-10 13:40:00,77.75,77.77,77.61,77.62,29600.0,49.9651,49.9779,49.8751,49.8815,29600.0
2014-12-10 13:50:00,77.61,77.67,77.5,77.51,30600.0,49.8751,49.9137,49.8044,49.8108,30600.0
2014-12-10 14:00:00,77.5,77.6,77.49,77.55,47000.0,49.8044,49.8687,49.798,49.8365,47000.0
2014-12-10 14:10:00,77.54,77.63,77.48,77.59,41400.0,49.8301,49.8879,49.7916,49.8622,41400.0
2014-12-10 14:20:00,77.58,77.58,77.47,77.48,31200.0,49.8558,49.8558,49.7851,49.7916,31200.0
2014-12-10 14:30:00,77.5,77.54,77.39,77.46,45900.0,49.8044,49.8301,49.7337,49.7787,45900.0
2014-12-10 14:40:00,77.48,77.57,77.43,77.57,31100.0,49.7916,49.8494,49.7594,49.8494,31100.0
2014-12-10 14:50:00,77.55,77.58,77.31,77.32,50100.0,49.8365,49.8558,49.6823,49.6887,50100.0
2014-12-10 15:00:00,77.31,77.38,77.24,77.31,60100.0,49.6823,49.7273,49.6373,49.6823,60100.0
2014-12-10 15:10:00,77.31,77.61,77.28,77.58,50000.0,49.6823,49.8751,49.663,49.8558,50000.0
2014-12-10 15:20:00,77.59,77.66,77.55,77.65,44500.0,49.8622,49.9072,49.8365,49.9008,44500.0
2014-12-10 15:30:00,77.66,77.74,77.57,77.61,77400.0,49.9072,49.9586,49.8494,49.8751,77400.0
2014-12-10 15:40:00,77.61,77.63,77.37,77.39,152900.0,49.8751,49.8879,49.7209,49.7337,152900.0
2014-12-10 15:50:00,77.39,77.48,77.35,77.45,197400.0,49.7337,49.7916,49.708,49.7723,197400.0
2014-12-11 09:30:00,77.49,77.56,77.06,77.08,49800.0,49.798,49.843,49.5216,49.5345,49800.0
2014-12-11 09:40:00,77.06,77.24,76.97,77.07,37900.0,49.5216,49.6373,49.4638,49.5281,37900.0
2014-12-11 09:50:00,77.04,77.15,77.0,77.09,51400.0,49.5088,49.5795,49.4831,49.5409,51400.0
2014-12-11 10:00:00,77.03,77.15,77.02,77.1,36600.0,49.5024,49.5795,49.4959,49.5474,36600.0
2014-12-11 10:10:00,77.11,77.15,76.98,76.99,60500.0,49.5538,49.5795,49.4702,49.4767,60500.0
2014-12-11 10:20:00,76.99,77.18,76.95,77.05,91700.0,49.4767,49.5988,49.451,49.5152,91700.0
2014-12-11 10:30:00,77.05,77.12,76.93,76.93,57200.0,49.5152,49.5602,49.4381,49.4381,57200.0
2014-12-11 10:40:00,76.93,76.96,76.76,76.77,66500.0,49.4381,49.4574,49.3289,49.3353,66500.0
2014-12-11 10:50:00,76.77,76.8,76.66,76.72,120100.0,49.3353,49.3546,49.2646,49.3031,120100.0
2014-12-11 11:00:00,76.74,76.85,76.6,76.85,624600.0,49.316,49.3867,49.226,49.3867,624600.0
2014-12-11 11:10:00,76.84,76.89,76.73,76.76,85500.0,49.3803,49.4124,49.3096,49.3289,85500.0
2014-12-11 11:20:00,76.76,76.8,76.74,76.75,43600.0,49.3289,49.3546,49.316,49.3224,43600.0
2014-12-11 11:30:00,76.77,76.81,76.76,76.8,54200.0,49.3353,49.361,49.3289,49.3546,54200.0
2014-12-11 11:40:00,76.79,76.94,76.75,76.93,59800.0,49.3481,49.4445,49.3224,49.4381,59800.0
2014-12-11 11:50:00,76.93,76.96,76.89,76.95,40400.0,49.4381,49.4574,49.4124,49.451,40400.0
2014-12-11 12:00:00,76.93,76.95,76.85,76.9,44200.0,49.4381,49.451,49.3867,49.4188,44200.0
2014-12-11 12:10:00,76.89,76.94,76.87,76.93,60000.0,49.4124,49.4445,49.3995,49.4381,60000.0
2014-12-11 12:20:00,76.93,76.94,76.82,76.82,35000.0,49.4381,49.4445,49.3674,49.3674,35000.0
2014-12-11 12:30:00,76.83,76.87,76.82,76.87,54900.0,49.3738,49.3995,49.3674,49.3995,54900.0
2014-12-11 12:40:00,76.87,76.98,76.85,76.98,319700.0,49.3995,49.4702,49.3867,49.4702,319700.0
2014-12-11 12:50:00,76.98,77.05,76.98,77.0,87000.0,49.4702,49.5152,49.4702,49.4831,87000.0
2014-12-11 13:00:00,77.01,77.03,76.95,77.0,60300.0,49.4895,49.5024,49.451,49.4831,60300.0
2014-12-11 13:10:00,77.0,77.01,76.95,76.98,44600.0,49.4831,49.4895,49.451,49.4702,44600.0
2014-12-11 13:20:00,76.98,77.01,76.95,76.98,68000.0,49.4702,49.4895,49.451,49.4702,68000.0
2014-12-11 13:30:00,76.97,76.99,76.9,76.94,36700.0,49.4638,49.4767,49.4188,49.4445,36700.0
2014-12-11 13:40:00,76.94,76.96,76.92,76.94,14800.0,49.4445,49.4574,49.4317,49.4445,14800.0
2014-12-11 13:50:00,76.94,76.95,76.87,76.88,33700.0,49.4445,49.451,49.3995,49.406,33700.0
2014-12-11 14:00:00,76.88,76.92,76.87,76.89,37400.0,49.406,49.4317,49.3995,49.4124,37400.0
2014-12-11 14:10:00,76.89,76.91,76.88,76.89,16600.0,49.4124,49.4253,49.406,49.4124,16600.0
2014-12-11 14:20:00,76.9,76.91,76.83,76.85,29700.0,49.4188,49.4253,49.3738,49.3867,29700.0
2014-12-11 14:30:00,76.85,76.9,76.83,76.87,42600.0,49.3867,49.4188,49.3738,49.3995,42600.0
2014-12-11 14:40:00,76.88,76.9,76.83,76.84,48900.0,49.406,49.4188,49.3738,49.3803,48900.0
2014-12-11 14:50:00,76.84,76.85,76.76,76.83,56000.0,49.3803,49.3867,49.3289,49.3738,56000.0
2014-12-11 15:00:00,76.82,76.91,76.8,76.88,57000.0,49.3674,49.4253,49.3546,49.406,57000.0
2014-12-11 15:10:00,76.89,76.93,76.88,76.9,38000.0,49.4124,49.4381,49.406,49.4188,38000.0
2014-12-11 15:20:00,76.9,76.9,76.87,76.9,61000.0,49.4188,49.4188,49.3995,49.4188,61000.0
2014-12-11 15:30:00,76.9,76.91,76.82,76.89,64100.0,49.4188,49.4253,49.3674,49.4124,64100.0
2014-12-11 15:40:00,76.9,76.91,76.83,76.86,106600.0,49.4188,49.4253,49.3738,49.3931,106600.0
2014-12-11 15:50:00,76.85,76.86,76.69,76.8,128500.0,49.3867,49.3931,49.2839,49.3546,128500.0
2014-12-12 09:30:00,76.57,76.73,76.23,76.63,87500.0,49.2068,49.3096,48.9883,49.2453,87500.0
2014-12-12 09:40:00,76.63,76.66,76.54,76.54,47300.0,49.2453,49.2646,49.1875,49.1875,47300.0
2014-12-12 09:50:00,76.56,76.66,76.56,76.63,48300.0,49.2003,49.2646,49.2003,49.2453,48300.0
2014-12-12 10:00:00,76.64,76.77,76.61,76.75,88200.0,49.2517,49.3353,49.2325,49.3224,88200.0
2014-12-12 10:10:00,76.75,76.75,76.58,76.68,34600.0,49.3224,49.3224,49.2132,49.2774,34600.0
2014-12-12 10:20:00,76.67,76.67,76.47,76.53,68500.0,49.271,49.271,49.1425,49.181,68500.0
2014-12-12 10:30:00,76.51,76.58,76.38,76.38,79000.0,49.1682,49.2132,49.0847,49.0847,79000.0
2014-12-12 10:40:00,76.37,76.52,76.37,76.5,45600.0,49.0782,49.1746,49.0782,49.1618,45600.0
2014-12-12 10:50:00,76.49,76.51,76.21,76.24,49400.0,49.1553,49.1682,48.9754,48.9947,49400.0
2014-12-12 11:00:00,76.25,76.29,76.15,76.23,38900.0,49.0011,49.0268,48.9368,48.9883,38900.0
2014-12-12 11:10:00,76.23,76.24,75.9,76.15,207500.0,48.9883,48.9947,48.7762,48.9368,207500.0
2014-12-12 11:20:00,76.18,76.26,75.98,76.03,117400.0,48.9561,49.0075,48.8276,48.8597,117400.0
2014-12-12 11:30:00,76.0,76.05,75.92,75.98,33700.0,48.8405,48.8726,48.789,48.8276,33700.0
2014-12-12 11:40:00,75.98,75.99,75.85,75.92,48500.0,48.8276,48.834,48.7441,48.789,48500.0
2014-12-12 11:50:00,75.92,76.17,75.91,76.16,843700.0,48.789,48.9497,48.7826,48.9433,843700.0
2014-12-12 12:00:00,76.19,76.42,76.16,76.41,97600.0,48.9626,49.1104,48.9433,49.1039,97600.0
2014-12-12 12:10:00,76.42,76.61,76.33,76.51,132300.0,49.1104,49.2325,49.0525,49.1682,132300.0
2014-12-12 12:20:00,76.52,76.74,76.47,76.73,59100.0,49.1746,49.316,49.1425,49.3096,59100.0
2014-12-12 12:30:00,76.75,76.79,76.47,76.51,75200.0,49.3224,49.3481,49.1425,49.1682,75200.0
2014-12-12 12:40:00,76.51,76.61,76.44,76.53,58500.0,49.1682,49.2325,49.1232,49.181,58500.0
2014-12-12 12:50:00,76.56,76.62,76.33,76.55,85600.0,49.2003,49.2389,49.0525,49.1939,85600.0
2014-12-12 13:00:00,76.54,76.71,76.5,76.68,43600.0,49.1875,49.2967,49.1618,49.2774,43600.0
2014-12-12 13:10:00,76.68,76.69,76.48,76.49,76400.0,49.2774,49.2839,49.1489,49.1553,76400.0
2014-12-12 13:20:00,76.51,76.58,76.24,76.25,126200.0,49.1682,49.2132,48.9947,49.0011,126200.0
2014-12-12 13:30:00,76.25,76.31,76.15,76.27,41000.0,49.0011,49.0397,48.9368,49.014,41000.0
2014-12-12 13:40:00,76.27,76.29,76.07,76.18,86300.0,49.014,49.0268,48.8854,48.9561,86300.0
2014-12-12 13:50:00,76.19,76.39,76.19,76.33,51500.0,48.9626,49.0911,48.9626,49.0525,51500.0
2014-12-12 14:00:00,76.33,76.47,76.24,76.35,98300.0,49.0525,49.1425,48.9947,49.0654,98300.0
2014-12-12 14:10:00,76.35,76.5,76.29,76.5,97700.0,49.0654,49.1618,49.0268,49.1618,97700.0
2014-12-12 14:20:00,76.5,76.57,76.47,76.5,80300.0,49.1618,49.2068,49.1425,49.1618,80300.0
2014-12-12 14:30:00,76.51,76.52,76.36,76.45,48900.0,49.1682,49.1746,49.0718,49.1296,48900.0
2014-12-12 14:40:00,76.48,76.55,76.42,76.51,50900.0,49.1489,49.1939,49.1104,49.1682,50900.0
2014-12-12 14:50:00,76.51,76.52,76.4,76.41,36800.0,49.1682,49.1746,49.0975,49.1039,36800.0
2014-12-12 15:00:00,76.41,76.48,76.32,76.38,44900.0,49.1039,49.1489,49.0461,49.0847,44900.0
2014-12-12 15:10:00,76.39,76.4,76.27,76.31,427200.0,49.0911,49.0975,49.014,49.0397,427200.0
2014-12-12 15:20:00,76.31,76.53,76.31,76.49,41700.0,49.0397,49.181,49.0397,49.1553,41700.0
2014-12-12 15:30:00,76.49,76.49,76.17,76.24,112400.0,49.1553,49.1553,48.9497,48.9947,112400.0
2014-12-12 15:40:00,76.23,76.24,76.09,76.18,115400.0,48.9883,48.9947,48.8983,48.9561,115400.0
2014-12-12 15:50:00,76.18,76.18,75.8,75.86,270700.0,48.9561,48.9561,48.7119,48.7505,270700.0
2014-12-15 09:30:00,76.14,76.38,75.85,75.99,110300.0,48.9304,49.0847,48.7441,48.834,110300.0
2014-12-15 09:40:00,76.01,76.12,75.91,76.12,22100.0,48.8469,48.9176,48.7826,48.9176,22100.0
2014-12-15 09:50:00,76.12,76.18,75.92,75.98,36200.0,48.9176,48.9561,48.789,48.8276,36200.0
2014-12-15 10:00:00,76.0,76.0,75.66,75.66,49700.0,48.8405,48.8405,48.622,48.622,49700.0
2014-12-15 10:10:00,75.68,75.77,75.66,75.72,45500.0,48.6348,48.6926,48.622,48.6605,45500.0
2014-12-15 10:20:00,75.72,75.73,75.56,75.6,52700.0,48.6605,48.6669,48.5577,48.5834,52700.0
2014-12-15 10:30:00,75.6,75.6,75.38,75.39,54500.0,48.5834,48.5834,48.442,48.4484,54500.0
2014-12-15 10:40:00,75.42,75.52,75.31,75.5,40700.0,48.4677,48.532,48.397,48.5191,40700.0
2014-12-15 10:50:00,75.48,75.65,75.46,75.64,123300.0,48.5063,48.6155,48.4934,48.6091,123300.0
2014-12-15 11:00:00,75.61,75.72,75.55,75.68,70200.0,48.5898,48.6605,48.5513,48.6348,70200.0
2014-12-15 11:10:00,75.69,75.75,75.63,75.68,86000.0,48.6412,48.6798,48.6027,48.6348,86000.0
2014-12-15 11:20:00,75.67,75.79,75.48,75.54,126400.0,48.6284,48.7055,48.5063,48.5448,126400.0
2014-12-15 11:30:00,75.53,75.65,75.46,75.47,36500.0,48.5384,48.6155,48.4934,48.4999,36500.0
2014-12-15 11:40:00,75.47,75.54,75.39,75.46,30600.0,48.4999,48.5448,48.4484,48.4934,30600.0
2014-12-15 11:50:00,75.45,75.5,75.3,75.41,32300.0,48.487,48.5191,48.3906,48.4613,32300.0
2014-12-15 12:00:00,75.41,75.61,75.41,75.52,22700.0,48.4613,48.5898,48.4613,48.532,22700.0
2014-12-15 12:10:00,75.51,75.61,75.49,75.57,26000.0,48.5256,48.5898,48.5127,48.5641,26000.0
2014-12-15 12:20:00,75.57,75.81,75.55,75.81,19600.0,48.5641,48.7183,48.5513,48.7183,19600.0
2014-12-15 12:30:00,75.81,75.84,75.62,75.84,23000.0,48.7183,48.7376,48.5962,48.7376,23000.0
2014-12-15 12:40:00,75.83,75.85,75.72,75.74,18700.0,48.7312,48.7441,48.6605,48.6734,18700.0
2014-12-15 12:50:00,75.74,75.87,75.69,75.8,26300.0,48.6734,48.7569,48.6412,48.7119,26300.0
2014-12-15 13:00:00,75.77,75.88,75.75,75.77,29000.0,48.6926,48.7633,48.6798,48.6926,29000.0
2014-12-15 13:10:00,75.77,75.83,75.63,75.74,25700.0,48.6926,48.7312,48.6027,48.6734,25700.0
2014-12-15 13:20:00,75.75,75.88,75.75,75.79,29600.0,48.6798,48.7633,48.6798,48.7055,29600.0
2014-12-15 13:30:00,75.78,75.93,75.73,75.91,24400.0,48.6991,48.7955,48.6669,48.7826,24400.0
2014-12-15 13:40:00,75.91,75.96,75.82,75.85,21900.0,48.7826,48.8147,48.7248,48.7441,21900.0
2014-12-15 13:50:00,75.84,75.94,75.81,75.89,58000.0,48.7376,48.8019,48.7183,48.7698,58000.0
2014-12-15 14:00:00,75.88,75.91,75.67,75.7,83200.0,48.7633,48.7826,48.6284,48.6477,83200.0
2014-12-15 14:10:00,75.7,75.72,75.56,75.58,64000.0,48.6477,48.6605,48.5577,48.5705,64000.0
2014-12-15 14:20:00,75.57,75.75,75.55,75.73,75600.0,48.5641,48.6798,48.5513,48.6669,75600.0
2014-12-15 14:30:00,75.73,75.74,75.61,75.7,77100.0,48.6669,48.6734,48.5898,48.6477,77100.0
2014-12-15 14:40:00,75.7,75.72,75.47,75.48,70600.0,48.6477,48.6605,48.4999,48.5063,70600.0
2014-12-15 14:50:00,75.47,75.49,75.44,75.46,73300.0,48.4999,48.5127,48.4806,48.4934,73300.0
2014-12-15 15:00:00,75.46,75.57,75.45,75.56,92200.0,48.4934,48.5641,48.487,48.5577,92200.0
2014-12-15 15:10:00,75.56,75.71,75.55,75.7,93500.0,48.5577,48.6541,48.5513,48.6477,93500.0
2014-12-15 15:20:00,75.69,75.77,75.67,75.69,117200.0,48.6412,48.6926,48.6284,48.6412,117200.0
2014-12-15 15:30:00,75.68,75.87,75.63,75.85,133600.0,48.6348,48.7569,48.6027,48.7441,133600.0
2014-12-15 15:40:00,75.84,75.9,75.75,75.85,212100.0,48.7376,48.7762,48.6798,48.7441,212100.0
2014-12-15 15:50:00,75.87,75.89,75.7,75.7,135900.0,48.7569,48.7698,48.6477,48.6477,135900.0
2014-12-16 09:30:00,75.59,75.59,75.04,75.32,50800.0,48.577,48.577,48.2235,48.4035,50800.0
2014-12-16 09:40:00,75.3,75.3,75.0,75.0,37300.0,48.3906,48.3906,48.1978,48.1978,37300.0
2014-12-16 09:50:00,75.02,75.08,74.88,75.01,47200.0,48.2107,48.2492,48.1207,48.2042,47200.0
2014-12-16 10:00:00,75.01,75.18,74.96,75.08,86400.0,48.2042,48.3135,48.1721,48.2492,86400.0
2014-12-16 10:10:00,75.07,75.37,75.0,75.31,101200.0,48.2428,48.4356,48.1978,48.397,101200.0
2014-12-16 10:20:00,75.3,75.55,75.27,75.5,53400.0,48.3906,48.5513,48.3713,48.5191,53400.0
2014-12-16 10:30:00,75.52,75.73,75.43,75.71,57600.0,48.532,48.6669,48.4741,48.6541,57600.0
2014-12-16 10:40:00,75.73,75.83,75.63,75.77,41100.0,48.6669,48.7312,48.6027,48.6926,41100.0
2014-12-16 10:50:00,75.76,76.13,75.75,76.09,75000.0,48.6862,48.924,48.6798,48.8983,75000.0
2014-12-16 11:00:00,76.06,76.18,75.99,76.15,60400.0,48.879,48.9561,48.834,48.9368,60400.0
2014-12-16 11:10:00,76.16,76.4,76.13,76.38,82200.0,48.9433,49.0975,48.924,49.0847,82200.0
2014-12-16 11:20:00,76.39,76.8,76.33,76.74,64200.0,49.0911,49.3546,49.0525,49.316,64200.0
2014-12-16 11:30:00,76.72,76.77,76.4,76.4,24500.0,49.3031,49.3353,49.0975,49.0975,24500.0
2014-12-16 11:40:00,76.41,76.56,76.39,76.48,71800.0,49.1039,49.2003,49.0911,49.1489,71800.0
2014-12-16 11:50:00,76.48,76.49,76.34,76.4,17600.0,49.1489,49.1553,49.0589,49.0975,17600.0
2014-12-16 12:00:00,76.4,76.46,76.27,76.32,59000.0,49.0975,49.1361,49.014,49.0461,59000.0
2014-12-16 12:10:00,76.31,76.31,76.18,76.23,14000.0,49.0397,49.0397,48.9561,48.9883,14000.0
2014-12-16 12:20:00,76.22,76.26,76.16,76.18,27700.0,48.9818,49.0075,48.9433,48.9561,27700.0
2014-12-16 12:30:00,76.18,76.23,76.15,76.2,61400.0,48.9561,48.9883,48.9368,48.969,61400.0
2014-12-16 12:40:00,76.2,76.2,76.04,76.15,32800.0,48.969,48.969,48.8662,48.9368,32800.0
2014-12-16 12:50:00,76.14,76.22,76.13,76.18,38200.0,48.9304,48.9818,48.924,48.9561,38200.0
2014-12-16 13:00:00,76.17,76.21,76.01,76.03,35500.0,48.9497,48.9754,48.8469,48.8597,35500.0
2014-12-16 13:10:00,76.02,76.04,75.79,75.87,21200.0,48.8533,48.8662,48.7055,48.7569,21200.0
2014-12-16 13:20:00,75.88,75.94,75.83,75.91,16800.0,48.7633,48.8019,48.7312,48.7826,16800.0
2014-12-16 13:30:00,75.89,75.9,75.74,75.83,49500.0,48.7698,48.7762,48.6734,48.7312,49500.0
2014-12-16 13:40:00,75.85,75.92,75.8,75.8,40300.0,48.7441,48.789,48.7119,48.7119,40300.0
2014-12-16 13:50:00,75.84,75.91,75.82,75.86,41700.0,48.7376,48.7826,48.7248,48.7505,41700.0
2014-12-16 14:00:00,75.85,75.9,75.82,75.9,18700.0,48.7441,48.7762,48.7248,48.7762,18700.0
2014-12-16 14:10:00,75.89,76.04,75.89,76.03,23700.0,48.7698,48.8662,48.7698,48.8597,23700.0
2014-12-16 14:20:00,76.03,76.06,75.98,76.0,34700.0,48.8597,48.879,48.8276,48.8405,34700.0
2014-12-16 14:30:00,76.0,76.05,75.98,76.01,68300.0,48.8405,48.8726,48.8276,48.8469,68300.0
2014-12-16 14:40:00,76.01,76.13,75.99,76.05,23100.0,48.8469,48.924,48.834,48.8726,23100.0
2014-12-16 14:50:00,76.04,76.04,75.88,75.98,22900.0,48.8662,48.8662,48.7633,48.8276,22900.0
2014-12-16 15:00:00,75.99,75.99,75.87,75.95,126000.0,48.834,48.834,48.7569,48.8083,126000.0
2014-12-16 15:10:00,75.94,75.98,75.84,75.89,53100.0,48.8019,48.8276,48.7376,48.7698,53100.0
2014-12-16 15:20:00,75.89,75.92,75.75,75.75,40100.0,48.7698,48.789,48.6798,48.6798,40100.0
2014-12-16 15:30:00,75.77,75.85,75.66,75.68,66200.0,48.6926,48.7441,48.622,48.6348,66200.0
2014-12-16 15:40:00,75.68,75.68,75.41,75.61,87700.0,48.6348,48.6348,48.4613,48.5898,87700.0
2014-12-16 15:50:00,75.6,75.6,75.38,75.49,281900.0,48.5834,48.5834,48.442,48.5127,281900.0
2014-12-17 09:30:00,75.0,75.01,74.58,74.67,78000.0,48.724,48.7305,48.4511,48.5096,78000.0
2014-12-17 09:40:00,74.67,74.76,74.62,74.69,49000.0,48.5096,48.5681,48.4771,48.5226,49000.0
2014-12-17 09:50:00,74.71,74.85,74.62,74.78,40500.0,48.5356,48.6266,48.4771,48.5811,40500.0
2014-12-17 10:00:00,74.81,74.87,74.58,74.65,71600.0,48.6006,48.6395,48.4511,48.4966,71600.0
2014-12-17 10:10:00,74.65,74.79,74.61,74.78,50400.0,48.4966,48.5876,48.4706,48.5811,50400.0
2014-12-17 10:20:00,74.8,74.82,74.71,74.76,52400.0,48.5941,48.6071,48.5356,48.5681,52400.0
2014-12-17 10:30:00,74.75,74.88,74.72,74.86,72000.0,48.5616,48.646,48.5421,48.6331,72000.0
2014-12-17 10:40:00,74.87,75.01,74.82,74.97,38800.0,48.6395,48.7305,48.6071,48.7045,38800.0
2014-12-17 10:50:00,74.97,74.97,74.83,74.85,31200.0,48.7045,48.7045,48.6136,48.6266,31200.0
2014-12-17 11:00:00,74.85,74.85,74.69,74.71,286400.0,48.6266,48.6266,48.5226,48.5356,286400.0
2014-12-17 11:10:00,74.74,74.74,74.45,74.46,30200.0,48.5551,48.5551,48.3667,48.3732,30200.0
2014-12-17 11:20:00,74.46,74.74,74.46,74.74,26300.0,48.3732,48.5551,48.3732,48.5551,26300.0
2014-12-17 11:30:00,74.74,74.85,74.69,74.85,68300.0,48.5551,48.6266,48.5226,48.6266,68300.0
2014-12-17 11:40:00,74.85,74.95,74.85,74.95,25500.0,48.6266,48.6915,48.6266,48.6915,25500.0
2014-12-17 11:50:00,74.96,75.06,74.85,74.85,55200.0,48.698,48.763,48.6266,48.6266,55200.0
2014-12-17 12:00:00,74.88,74.9,74.69,74.72,38200.0,48.646,48.659,48.5226,48.5421,38200.0
2014-12-17 12:10:00,74.74,74.81,74.69,74.77,37200.0,48.5551,48.6006,48.5226,48.5746,37200.0
2014-12-17 12:20:00,74.77,74.79,74.71,74.75,303400.0,48.5746,48.5876,48.5356,48.5616,303400.0
2014-12-17 12:30:00,74.75,74.77,74.67,74.69,43000.0,48.5616,48.5746,48.5096,48.5226,43000.0
2014-12-17 12:40:00,74.69,74.75,74.59,74.73,66000.0,48.5226,48.5616,48.4576,48.5486,66000.0
2014-12-17 12:50:00,74.75,74.88,74.73,74.85,54100.0,48.5616,48.646,48.5486,48.6266,54100.0
2014-12-17 13:00:00,74.86,74.92,74.85,74.92,44400.0,48.6331,48.672,48.6266,48.672,44400.0
2014-12-17 13:10:00,74.91,75.07,74.91,75.07,20000.0,48.6655,48.7695,48.6655,48.7695,20000.0
2014-12-17 13:20:00,75.08,75.17,75.06,75.14,26700.0,48.776,48.8344,48.763,48.815,26700.0
2014-12-17 13:30:00,75.14,75.18,75.09,75.13,57600.0,48.815,48.8409,48.7825,48.8085,57600.0
2014-12-17 13:40:00,75.13,75.18,75.06,75.06,36800.0,48.8085,48.8409,48.763,48.763,36800.0
2014-12-17 13:50:00,75.06,75.6,75.04,75.6,149100.0,48.763,49.1138,48.75,49.1138,149100.0
2014-12-17 14:00:00,75.56,75.85,75.46,75.54,230400.0,49.0878,49.2762,49.0228,49.0748,230400.0
2014-12-17 14:10:00,75.53,75.76,75.36,75.39,178000.0,49.0683,49.2177,48.9579,48.9774,178000.0
2014-12-17 14:20:00,75.4,75.65,75.4,75.5,84700.0,48.9839,49.1463,48.9839,49.0488,84700.0
2014-12-17 14:30:00,75.53,75.55,75.31,75.36,200800.0,49.0683,49.0813,48.9254,48.9579,200800.0
2014-12-17 14:40:00,75.31,75.33,74.99,75.1,140500.0,48.9254,48.9384,48.7175,48.789,140500.0
2014-12-17 14:50:00,75.1,75.34,75.03,75.08,19600.0,48.789,48.9449,48.7435,48.776,19600.0
2014-12-17 15:00:00,75.09,75.13,74.87,75.08,34700.0,48.7825,48.8085,48.6395,48.776,34700.0
2014-12-17 15:10:00,75.06,75.24,75.06,75.21,67200.0,48.763,48.8799,48.763,48.8604,67200.0
2014-12-17 15:20:00,75.21,75.32,75.11,75.27,104600.0,48.8604,48.9319,48.7955,48.8994,104600.0
2014-12-17 15:30:00,75.28,75.35,75.15,75.21,112000.0,48.9059,48.9514,48.8215,48.8604,112000.0
2014-12-17 15:40:00,75.21,75.24,75.08,75.1,141500.0,48.8604,48.8799,48.776,48.789,141500.0
2014-12-17 15:50:00,75.1,75.16,75.01,75.12,357100.0,48.789,48.8279,48.7305,48.802,357100.0
2014-12-18 09:30:00,75.62,75.98,75.57,75.84,73200.0,49.1268,49.3607,49.0943,49.2697,73200.0
2014-12-18 09:40:00,75.9,76.0,75.77,75.94,77900.0,49.3087,49.3737,49.2242,49.3347,77900.0
2014-12-18 09:50:00,75.92,76.63,75.85,76.56,92800.0,49.3217,49.7829,49.2762,49.7375,92800.0
2014-12-18 10:00:00,76.62,76.73,76.5,76.72,80200.0,49.7764,49.8479,49.6985,49.8414,80200.0
2014-12-18 10:10:00,76.71,76.95,76.47,76.5,101500.0,49.8349,49.9908,49.679,49.6985,101500.0
2014-12-18 10:20:00,76.51,76.51,76.29,76.36,141300.0,49.705,49.705,49.5621,49.6075,141300.0
2014-12-18 10:30:00,76.36,76.47,76.32,76.47,34400.0,49.6075,49.679,49.5815,49.679,34400.0
2014-12-18 10:40:00,76.47,76.49,76.36,76.39,113200.0,49.679,49.692,49.6075,49.627,113200.0
2014-12-18 10:50:00,76.4,76.41,76.19,76.2,142500.0,49.6335,49.64,49.4971,49.5036,142500.0
2014-12-18 11:00:00,76.2,76.39,76.08,76.13,107200.0,49.5036,49.627,49.4256,49.4581,107200.0
2014-12-18 11:10:00,76.13,76.19,76.05,76.11,67800.0,49.4581,49.4971,49.4061,49.4451,67800.0
2014-12-18 11:20:00,76.1,76.11,75.96,76.01,61400.0,49.4386,49.4451,49.3477,49.3802,61400.0
2014-12-18 11:30:00,76.02,76.04,75.81,75.91,20200.0,49.3867,49.3996,49.2502,49.3152,20200.0
2014-12-18 11:40:00,75.88,75.92,75.58,75.61,76200.0,49.2957,49.3217,49.1008,49.1203,76200.0
2014-12-18 11:50:00,75.61,75.78,75.51,75.73,110100.0,49.1203,49.2307,49.0553,49.1983,110100.0
2014-12-18 12:00:00,75.74,75.76,75.6,75.66,23800.0,49.2047,49.2177,49.1138,49.1528,23800.0
2014-12-18 12:10:00,75.65,75.83,75.65,75.79,29900.0,49.1463,49.2632,49.1463,49.2372,29900.0
2014-12-18 12:20:00,75.79,75.84,75.74,75.81,26000.0,49.2372,49.2697,49.2047,49.2502,26000.0
2014-12-18 12:30:00,75.8,75.89,75.75,75.75,59200.0,49.2437,49.3022,49.2112,49.2112,59200.0
2014-12-18 12:40:00,75.76,76.17,75.75,76.12,164300.0,49.2177,49.4841,49.2112,49.4516,164300.0
2014-12-18 12:50:00,76.11,76.14,76.07,76.11,37700.0,49.4451,49.4646,49.4191,49.4451,37700.0
2014-12-18 13:00:00,76.11,76.28,76.05,76.27,84900.0,49.4451,49.5556,49.4061,49.5491,84900.0
2014-12-18 13:10:00,76.28,76.4,76.16,76.17,44400.0,49.5556,49.6335,49.4776,49.4841,44400.0
2014-12-18 13:20:00,76.17,76.28,76.17,76.23,27400.0,49.4841,49.5556,49.4841,49.5231,27400.0
2014-12-18 13:30:00,76.24,76.27,76.19,76.2,49400.0,49.5296,49.5491,49.4971,49.5036,49400.0
2014-12-18 13:40:00,76.19,76.26,76.14,76.26,60600.0,49.4971,49.5426,49.4646,49.5426,60600.0
2014-12-18 13:50:00,76.26,76.3,76.21,76.24,57400.0,49.5426,49.5686,49.5101,49.5296,57400.0
2014-12-18 14:00:00,76.25,76.34,76.23,76.25,44300.0,49.5361,49.5945,49.5231,49.5361,44300.0
2014-12-18 14:10:00,76.25,76.26,76.21,76.24,162900.0,49.5361,49.5426,49.5101,49.5296,162900.0
2014-12-18 14:20:00,76.24,76.31,76.24,76.25,27600.0,49.5296,49.575,49.5296,49.5361,27600.0
2014-12-18 14:30:00,76.25,76.53,76.21,76.48,1167500.0,49.5361,49.718,49.5101,49.6855,1167500.0
2014-12-18 14:40:00,76.48,76.58,76.39,76.42,73200.0,49.6855,49.7505,49.627,49.6465,73200.0
2014-12-18 14:50:00,76.42,76.46,76.31,76.35,58800.0,49.6465,49.6725,49.575,49.601,58800.0
2014-12-18 15:00:00,76.35,76.35,76.25,76.28,68000.0,49.601,49.601,49.5361,49.5556,68000.0
2014-12-18 15:10:00,76.28,76.3,76.23,76.25,117700.0,49.5556,49.5686,49.5231,49.5361,117700.0
2014-12-18 15:20:00,76.26,76.3,76.2,76.28,114000.0,49.5426,49.5686,49.5036,49.5556,114000.0
2014-12-18 15:30:00,76.28,76.3,76.2,76.29,167500.0,49.5556,49.5686,49.5036,49.5621,167500.0
2014-12-18 15:40:00,76.29,76.33,76.29,76.33,200900.0,49.5621,49.588,49.5621,49.588,200900.0
2014-12-18 15:50:00,76.33,76.57,76.32,76.56,371000.0,49.588,49.744,49.5815,49.7375,371000.0
2014-12-19 09:30:00,76.93,77.23,76.68,77.22,562900.0,49.9778,50.1727,49.8154,50.1662,562900.0
2014-12-19 09:40:00,77.21,77.24,76.91,76.91,81400.0,50.1597,50.1792,49.9648,49.9648,81400.0
2014-12-19 09:50:00,76.92,76.92,76.63,76.63,63200.0,49.9713,49.9713,49.7829,49.7829,63200.0
2014-12-19 10:00:00,76.63,76.81,76.54,76.81,80200.0,49.7829,49.8999,49.7245,49.8999,80200.0
2014-12-19 10:10:00,76.81,77.01,76.78,76.99,59300.0,49.8999,50.0298,49.8804,50.0168,59300.0
2014-12-19 10:20:00,76.99,77.01,76.85,77.01,73100.0,50.0168,50.0298,49.9259,50.0298,73100.0
2014-12-19 10:30:00,77.02,77.09,76.94,77.06,70600.0,50.0363,50.0818,49.9843,50.0623,70600.0
2014-12-19 10:40:00,77.06,77.33,77.05,77.31,69800.0,50.0623,50.2377,50.0558,50.2247,69800.0
2014-12-19 10:50:00,77.32,77.5,77.23,77.28,106400.0,50.2312,50.3481,50.1727,50.2052,106400.0
2014-12-19 11:00:00,77.28,77.36,77.25,77.29,132900.0,50.2052,50.2572,50.1857,50.2117,132900.0
2014-12-19 11:10:00,77.29,77.35,77.29,77.31,48500.0,50.2117,50.2507,50.2117,50.2247,48500.0
2014-12-19 11:20:00,77.31,77.31,77.17,77.28,44400.0,50.2247,50.2247,50.1338,50.2052,44400.0
2014-12-19 11:30:00,77.29,77.31,77.2,77.26,39400.0,50.2117,50.2247,50.1532,50.1922,39400.0
2014-12-19 11:40:00,77.26,77.31,77.26,77.3,43000.0,50.1922,50.2247,50.1922,50.2182,43000.0
2014-12-19 11:50:00,77.3,77.31,77.12,77.14,115500.0,50.2182,50.2247,50.1013,50.1143,115500.0
2014-12-19 12:00:00,77.12,77.13,76.91,76.96,73200.0,50.1013,50.1078,49.9648,49.9973,73200.0
2014-12-19 12:10:00,76.97,76.98,76.68,76.68,47400.0,50.0038,50.0103,49.8154,49.8154,47400.0
2014-12-19 12:20:00,76.68,76.82,76.5,76.69,164100.0,49.8154,49.9064,49.6985,49.8219,164100.0
2014-12-19 12:30:00,76.68,76.94,76.68,76.91,44400.0,49.8154,49.9843,49.8154,49.9648,44400.0
2014-12-19 12:40:00,76.92,77.01,76.89,77.0,16700.0,49.9713,50.0298,49.9518,50.0233,16700.0
2014-12-19 12:50:00,77.0,77.08,76.95,76.97,12900.0,50.0233,50.0753,49.9908,50.0038,12900.0
2014-12-19 13:00:00,76.96,77.04,76.88,77.0,25800.0,49.9973,50.0493,49.9454,50.0233,25800.0
2014-12-19 13:10:00,76.99,77.0,76.93,76.94,18700.0,50.0168,50.0233,49.9778,49.9843,18700.0
2014-12-19 13:20:00,76.93,77.08,76.89,77.07,26900.0,49.9778,50.0753,49.9518,50.0688,26900.0
2014-12-19 13:30:00,77.06,77.13,77.01,77.05,44100.0,50.0623,50.1078,50.0298,50.0558,44100.0
2014-12-19 13:40:00,77.05,77.08,77.0,77.04,41100.0,50.0558,50.0753,50.0233,50.0493,41100.0
2014-12-19 13:50:00,77.04,77.05,76.99,77.01,20800.0,50.0493,50.0558,50.0168,50.0298,20800.0
2014-12-19 14:00:00,77.0,77.2,76.99,77.19,23400.0,50.0233,50.1532,50.0168,50.1467,23400.0
2014-12-19 14:10:00,77.2,77.28,77.15,77.17,26800.0,50.1532,50.2052,50.1208,50.1338,26800.0
2014-12-19 14:20:00,77.17,77.17,77.03,77.12,54700.0,50.1338,50.1338,50.0428,50.1013,54700.0
2014-12-19 14:30:00,77.12,77.15,77.09,77.1,34000.0,50.1013,50.1208,50.0818,50.0883,34000.0
2014-12-19 14:40:00,77.1,77.24,77.1,77.2,46200.0,50.0883,50.1792,50.0883,50.1532,46200.0
2014-12-19 14:50:00,77.22,77.36,77.19,77.19,54700.0,50.1662,50.2572,50.1467,50.1467,54700.0
2014-12-19 15:00:00,77.2,77.25,77.09,77.09,48100.0,50.1532,50.1857,50.0818,50.0818,48100.0
2014-12-19 15:10:00,77.09,77.31,77.05,77.3,112100.0,50.0818,50.2247,50.0558,50.2182,112100.0
2014-12-19 15:20:00,77.3,77.4,77.07,77.4,1656400.0,50.2182,50.2832,50.0688,50.2832,1656400.0
2014-12-19 15:30:00,77.4,77.5,77.37,77.46,150900.0,50.2832,50.3481,50.2637,50.3222,150900.0
2014-12-19 15:40:00,77.46,77.5,77.22,77.25,377300.0,50.3222,50.3481,50.1662,50.1857,377300.0
2014-12-19 15:50:00,77.28,77.37,77.23,77.27,356100.0,50.2052,50.2637,50.1727,50.1987,356100.0
2014-12-22 09:30:00,77.5,77.79,77.3,77.49,63900.0,50.3481,50.5365,50.2182,50.3416,63900.0
2014-12-22 09:40:00,77.52,77.64,77.38,77.59,46700.0,50.3611,50.4391,50.2702,50.4066,46700.0
2014-12-22 09:50:00,77.56,77.66,77.5,77.61,24300.0,50.3871,50.4521,50.3481,50.4196,24300.0
2014-12-22 10:00:00,77.59,77.62,77.29,77.35,36300.0,50.4066,50.4261,50.2117,50.2507,36300.0
2014-12-22 10:10:00,77.34,77.4,77.26,77.35,32000.0,50.2442,50.2832,50.1922,50.2507,32000.0
2014-12-22 10:20:00,77.35,77.56,77.29,77.52,45400.0,50.2507,50.3871,50.2117,50.3611,45400.0
2014-12-22 10:30:00,77.52,77.58,77.49,77.55,49100.0,50.3611,50.4001,50.3416,50.3806,49100.0
2014-12-22 10:40:00,77.56,77.58,77.5,77.55,48800.0,50.3871,50.4001,50.3481,50.3806,48800.0
2014-12-22 10:50:00,77.55,77.64,77.55,77.63,28600.0,50.3806,50.4391,50.3806,50.4326,28600.0
2014-12-22 11:00:00,77.63,77.65,77.61,77.64,81000.0,50.4326,50.4456,50.4196,50.4391,81000.0
2014-12-22 11:10:00,77.63,77.71,77.62,77.69,74100.0,50.4326,50.4846,50.4261,50.4716,74100.0
2014-12-22 11:20:00,77.68,77.8,77.68,77.78,46300.0,50.4651,50.543,50.4651,50.53,46300.0
2014-12-22 11:30:00,77.78,77.79,77.7,77.73,26900.0,50.53,50.5365,50.4781,50.4976,26900.0
2014-12-22 11:40:00,77.73,77.75,77.7,77.72,36200.0,50.4976,50.5106,50.4781,50.4911,36200.0
2014-12-22 11:50:00,77.72,77.78,77.71,77.76,29700.0,50.4911,50.53,50.4846,50.517,29700.0
2014-12-22 12:00:00,77.75,77.76,77.66,77.67,40500.0,50.5106,50.517,50.4521,50.4586,40500.0
2014-12-22 12:10:00,77.67,77.67,77.56,77.59,25600.0,50.4586,50.4586,50.3871,50.4066,25600.0
2014-12-22 12:20:00,77.59,77.6,77.54,77.54,24300.0,50.4066,50.4131,50.3741,50.3741,24300.0
2014-12-22 12:30:00,77.54,77.57,77.5,77.54,25300.0,50.3741,50.3936,50.3481,50.3741,25300.0
2014-12-22 12:40:00,77.55,77.6,77.55,77.57,15900.0,50.3806,50.4131,50.3806,50.3936,15900.0
2014-12-22 12:50:00,77.57,77.66,77.56,77.65,21500.0,50.3936,50.4521,50.3871,50.4456,21500.0
2014-12-22 13:00:00,77.63,77.67,77.6,77.66,20600.0,50.4326,50.4586,50.4131,50.4521,20600.0
2014-12-22 13:10:00,77.66,77.72,77.66,77.68,17700.0,50.4521,50.4911,50.4521,50.4651,17700.0
2014-12-22 13:20:00,77.69,77.72,77.67,77.7,19500.0,50.4716,50.4911,50.4586,50.4781,19500.0
2014-12-22 13:30:00,77.68,77.78,77.68,77.77,25800.0,50.4651,50.53,50.4651,50.5235,25800.0
2014-12-22 13:40:00,77.76,77.87,77.76,77.87,24300.0,50.517,50.5885,50.517,50.5885,24300.0
2014-12-22 13:50:00,77.87,77.95,77.86,77.92,29200.0,50.5885,50.6405,50.582,50.621,29200.0
2014-12-22 14:00:00,77.93,78.15,77.91,78.13,77000.0,50.6275,50.7704,50.6145,50.7574,77000.0
2014-12-22 14:10:00,78.12,78.13,78.03,78.06,56900.0,50.7509,50.7574,50.6925,50.7119,56900.0
2014-12-22 14:20:00,78.06,78.17,78.06,78.17,39000.0,50.7119,50.7834,50.7119,50.7834,39000.0
2014-12-22 14:30:00,78.17,78.2,78.11,78.16,31200.0,50.7834,50.8029,50.7444,50.7769,31200.0
2014-12-22 14:40:00,78.16,78.16,78.08,78.09,26400.0,50.7769,50.7769,50.7249,50.7314,26400.0
2014-12-22 14:50:00,78.09,78.2,78.07,78.19,29300.0,50.7314,50.8029,50.7184,50.7964,29300.0
2014-12-22 15:00:00,78.19,78.27,78.15,78.17,192000.0,50.7964,50.8484,50.7704,50.7834,192000.0
2014-12-22 15:10:00,78.17,78.18,78.1,78.1,73900.0,50.7834,50.7899,50.7379,50.7379,73900.0
2014-12-22 15:20:00,78.1,78.37,78.09,78.37,146200.0,50.7379,50.9133,50.7314,50.9133,146200.0
2014-12-22 15:30:00,78.37,78.43,78.37,78.39,134400.0,50.9133,50.9523,50.9133,50.9263,134400.0
2014-12-22 15:40:00,78.4,78.45,78.39,78.43,139000.0,50.9328,50.9653,50.9263,50.9523,139000.0
2014-12-22 15:50:00,78.42,78.67,78.35,78.53,565200.0,50.9458,51.1082,50.9003,51.0173,565200.0
2014-12-23 09:30:00,78.69,78.95,78.42,78.95,33600.0,51.1212,51.2901,50.9458,51.2901,33600.0
2014-12-23 09:40:00,78.99,79.0,78.68,78.74,24800.0,51.3161,51.3226,51.1147,51.1537,24800.0
2014-12-23 09:50:00,78.76,78.93,78.68,78.84,29900.0,51.1667,51.2771,51.1147,51.2187,29900.0
2014-12-23 10:00:00,78.85,78.91,78.8,78.86,26500.0,51.2252,51.2641,51.1927,51.2317,26500.0
2014-12-23 10:10:00,78.87,79.0,78.86,79.0,58600.0,51.2382,51.3226,51.2317,51.3226,58600.0
2014-12-23 10:20:00,78.99,79.16,78.99,79.15,28800.0,51.3161,51.4266,51.3161,51.4201,28800.0
2014-12-23 10:30:00,79.14,79.15,79.03,79.07,303000.0,51.4136,51.4201,51.3421,51.3681,303000.0
2014-12-23 10:40:00,79.07,79.11,78.92,79.05,125600.0,51.3681,51.3941,51.2706,51.3551,125600.0
2014-12-23 10:50:00,79.04,79.05,78.93,79.0,53500.0,51.3486,51.3551,51.2771,51.3226,53500.0
2014-12-23 11:00:00,78.99,79.04,78.99,79.0,30700.0,51.3161,51.3486,51.3161,51.3226,30700.0
2014-12-23 11:10:00,79.0,79.04,79.0,79.04,15800.0,51.3226,51.3486,51.3226,51.3486,15800.0
2014-12-23 11:20:00,79.05,79.05,79.02,79.04,33700.0,51.3551,51.3551,51.3356,51.3486,33700.0
2014-12-23 11:30:00,79.04,79.05,79.01,79.02,36200.0,51.3486,51.3551,51.3291,51.3356,36200.0
2014-12-23 11:40:00,79.01,79.05,79.01,79.05,43400.0,51.3291,51.3551,51.3291,51.3551,43400.0
2014-12-23 11:50:00,79.05,79.21,79.03,79.2,40400.0,51.3551,51.459,51.3421,51.4525,40400.0
2014-12-23 12:00:00,79.2,79.26,79.17,79.24,32500.0,51.4525,51.4915,51.4331,51.4785,32500.0
2014-12-23 12:10:00,79.25,79.25,79.22,79.24,12900.0,51.485,51.485,51.4655,51.4785,12900.0
2014-12-23 12:20:00,79.25,79.36,79.25,79.36,30900.0,51.485,51.5565,51.485,51.5565,30900.0
2014-12-23 12:30:00,79.37,79.48,79.34,79.42,34200.0,51.563,51.6345,51.5435,51.5955,34200.0
2014-12-23 12:40:00,79.43,79.45,79.27,79.35,31900.0,51.602,51.615,51.498,51.55,31900.0
2014-12-23 12:50:00,79.34,79.42,79.27,79.27,74800.0,51.5435,51.5955,51.498,51.498,74800.0
2014-12-23 13:00:00,79.28,79.3,79.17,79.17,16100.0,51.5045,51.5175,51.4331,51.4331,16100.0
2014-12-23 13:10:00,79.17,79.2,79.14,79.19,20300.0,51.4331,51.4525,51.4136,51.4461,20300.0
2014-12-23 13:20:00,79.19,79.33,79.17,79.31,32100.0,51.4461,51.537,51.4331,51.524,32100.0
2014-12-23 13:30:00,79.31,79.4,79.31,79.31,43300.0,51.524,51.5825,51.524,51.524,43300.0
2014-12-23 13:40:00,79.31,79.31,79.22,79.25,21600.0,51.524,51.524,51.4655,51.485,21600.0
2014-12-23 13:50:00,79.25,79.26,79.15,79.22,25400.0,51.485,51.4915,51.4201,51.4655,25400.0
2014-12-23 14:00:00,79.22,79.23,79.17,79.17,53200.0,51.4655,51.472,51.4331,51.4331,53200.0
2014-12-23 14:10:00,79.17,79.19,79.15,79.15,40800.0,51.4331,51.4461,51.4201,51.4201,40800.0
2014-12-23 14:20:00,79.16,79.2,79.14,79.19,25800.0,51.4266,51.4525,51.4136,51.4461,25800.0
2014-12-23 14:30:00,79.19,79.21,79.19,79.19,32400.0,51.4461,51.459,51.4461,51.4461,32400.0
2014-12-23 14:40:00,79.2,79.31,79.18,79.28,48800.0,51.4525,51.524,51.4396,51.5045,48800.0
2014-12-23 14:50:00,79.27,79.29,79.24,79.24,28800.0,51.498,51.511,51.4785,51.4785,28800.0
2014-12-23 15:00:00,79.25,79.25,79.2,79.21,22900.0,51.485,51.485,51.4525,51.459,22900.0
2014-12-23 15:10:00,79.2,79.24,79.19,79.21,27300.0,51.4525,51.4785,51.4461,51.459,27300.0
2014-12-23 15:20:00,79.19,79.26,79.19,79.25,74200.0,51.4461,51.4915,51.4461,51.485,74200.0
2014-12-23 15:30:00,79.24,79.25,79.17,79.22,72000.0,51.4785,51.485,51.4331,51.4655,72000.0
2014-12-23 15:40:00,79.22,79.26,79.2,79.26,69100.0,51.4655,51.4915,51.4525,51.4915,69100.0
2014-12-23 15:50:00,79.26,79.3,79.18,79.2,254100.0,51.4915,51.5175,51.4396,51.4525,254100.0
2014-12-24 09:30:00,79.28,79.64,79.23,79.57,34400.0,51.5045,51.7384,51.472,51.6929,34400.0
2014-12-24 09:40:00,79.59,79.6,79.4,79.49,22900.0,51.7059,51.7124,51.5825,51.6409,22900.0
2014-12-24 09:50:00,79.47,79.53,79.3,79.36,23600.0,51.628,51.6669,51.5175,51.5565,23600.0
2014-12-24 10:00:00,79.35,79.42,79.25,79.34,26900.0,51.55,51.5955,51.485,51.5435,26900.0
2014-12-24 10:10:00,79.32,79.35,79.31,79.34,20600.0,51.5305,51.55,51.524,51.5435,20600.0
2014-12-24 10:20:00,79.35,79.42,79.35,79.4,20600.0,51.55,51.5955,51.55,51.5825,20600.0
2014-12-24 10:30:00,79.39,79.43,79.37,79.38,30000.0,51.576,51.602,51.563,51.5695,30000.0
2014-12-24 10:40:00,79.37,79.43,79.35,79.42,13900.0,51.563,51.602,51.55,51.5955,13900.0
2014-12-24 10:50:00,79.41,79.41,79.29,79.32,22400.0,51.589,51.589,51.511,51.5305,22400.0
2014-12-24 11:00:00,79.33,79.34,79.27,79.3,27300.0,51.537,51.5435,51.498,51.5175,27300.0
2014-12-24 11:10:00,79.3,79.35,79.27,79.28,23100.0,51.5175,51.55,51.498,51.5045,23100.0
2014-12-24 11:20:00,79.29,79.36,79.27,79.36,18300.0,51.511,51.5565,51.498,51.5565,18300.0
2014-12-24 11:30:00,79.36,79.39,79.35,79.36,16800.0,51.5565,51.576,51.55,51.5565,16800.0
2014-12-24 11:40:00,79.36,79.39,79.35,79.37,19200.0,51.5565,51.576,51.55,51.563,19200.0
2014-12-24 11:50:00,79.38,79.38,79.19,79.2,19700.0,51.5695,51.5695,51.4461,51.4525,19700.0
2014-12-24 12:00:00,79.2,79.21,79.17,79.19,12000.0,51.4525,51.459,51.4331,51.4461,12000.0
2014-12-24 12:10:00,79.19,79.25,79.14,79.14,19900.0,51.4461,51.485,51.4136,51.4136,19900.0
2014-12-24 12:20:00,79.13,79.15,79.09,79.1,20800.0,51.4071,51.4201,51.3811,51.3876,20800.0
2014-12-24 12:30:00,79.1,79.13,79.05,79.1,16900.0,51.3876,51.4071,51.3551,51.3876,16900.0
2014-12-24 12:40:00,79.11,79.15,79.08,79.14,28500.0,51.3941,51.4201,51.3746,51.4136,28500.0
2014-12-24 12:50:00,79.14,79.15,79.01,79.04,55800.0,51.4136,51.4201,51.3291,51.3486,55800.0
2014-12-26 09:30:00,79.11,79.36,79.09,79.23,23200.0,51.3941,51.5565,51.3811,51.472,23200.0
2014-12-26 09:40:00,79.26,79.3,79.24,79.3,10700.0,51.4915,51.5175,51.4785,51.5175,10700.0
2014-12-26 09:50:00,79.27,79.32,79.26,79.28,9300.0,51.498,51.5305,51.4915,51.5045,9300.0
2014-12-26 10:00:00,79.28,79.33,79.24,79.26,12200.0,51.5045,51.537,51.4785,51.4915,12200.0
2014-12-26 10:10:00,79.25,79.25,79.11,79.12,7800.0,51.485,51.485,51.3941,51.4006,7800.0
2014-12-26 10:20:00,79.12,79.19,79.1,79.1,9500.0,51.4006,51.4461,51.3876,51.3876,9500.0
2014-12-26 10:30:00,79.1,79.13,79.06,79.13,11900.0,51.3876,51.4071,51.3616,51.4071,11900.0
2014-12-26 10:40:00,79.13,79.16,79.11,79.12,5800.0,51.4071,51.4266,51.3941,51.4006,5800.0
2014-12-26 10:50:00,79.12,79.26,79.12,79.19,11900.0,51.4006,51.4915,51.4006,51.4461,11900.0
2014-12-26 11:00:00,79.19,79.2,79.14,79.2,10000.0,51.4461,51.4525,51.4136,51.4525,10000.0
2014-12-26 11:10:00,79.2,79.2,79.15,79.17,13700.0,51.4525,51.4525,51.4201,51.4331,13700.0
2014-12-26 11:20:00,79.16,79.24,79.11,79.13,17900.0,51.4266,51.4785,51.3941,51.4071,17900.0
2014-12-26 11:30:00,79.13,79.13,79.02,79.03,11200.0,51.4071,51.4071,51.3356,51.3421,11200.0
2014-12-26 11:40:00,79.03,79.06,79.01,79.01,7700.0,51.3421,51.3616,51.3291,51.3291,7700.0
2014-12-26 11:50:00,79.01,79.04,78.98,78.99,13500.0,51.3291,51.3486,51.3096,51.3161,13500.0
2014-12-26 12:00:00,78.99,79.2,78.99,79.18,12700.0,51.3161,51.4525,51.3161,51.4396,12700.0
2014-12-26 12:10:00,79.18,79.24,79.13,79.21,16600.0,51.4396,51.4785,51.4071,51.459,16600.0
2014-12-26 12:20:00,79.21,79.22,79.12,79.13,21700.0,51.459,51.4655,51.4006,51.4071,21700.0
2014-12-26 12:30:00,79.12,79.13,79.05,79.05,9000.0,51.4006,51.4071,51.3551,51.3551,9000.0
2014-12-26 12:40:00,79.05,79.11,79.05,79.11,9000.0,51.3551,51.3941,51.3551,51.3941,9000.0
2014-12-26 12:50:00,79.12,79.13,79.09,79.09,17800.0,51.4006,51.4071,51.3811,51.3811,17800.0
2014-12-26 13:00:00,79.08,79.14,79.08,79.14,11600.0,51.3746,51.4136,51.3746,51.4136,11600.0
2014-12-26 13:10:00,79.15,79.26,79.15,79.26,10700.0,51.4201,51.4915,51.4201,51.4915,10700.0
2014-12-26 13:20:00,79.24,79.31,79.24,79.26,8800.0,51.4785,51.524,51.4785,51.4915,8800.0
2014-12-26 13:30:00,79.25,79.3,79.22,79.23,10900.0,51.485,51.5175,51.4655,51.472,10900.0
2014-12-26 13:40:00,79.23,79.28,79.22,79.27,12200.0,51.472,51.5045,51.4655,51.498,12200.0
2014-12-26 13:50:00,79.28,79.31,79.22,79.25,8900.0,51.5045,51.524,51.4655,51.485,8900.0
2014-12-26 14:00:00,79.25,79.3,79.25,79.28,7200.0,51.485,51.5175,51.485,51.5045,7200.0
2014-12-26 14:10:00,79.27,79.27,79.23,79.25,4800.0,51.498,51.498,51.472,51.485,4800.0
2014-12-26 14:20:00,79.24,79.24,79.15,79.18,9700.0,51.4785,51.4785,51.4201,51.4396,9700.0
2014-12-26 14:30:00,79.18,79.2,79.17,79.17,10700.0,51.4396,51.4525,51.4331,51.4331,10700.0
2014-12-26 14:40:00,79.17,79.24,79.17,79.24,12900.0,51.4331,51.4785,51.4331,51.4785,12900.0
2014-12-26 14:50:00,79.24,79.26,79.21,79.23,11300.0,51.4785,51.4915,51.459,51.472,11300.0
2014-12-26 15:00:00,79.23,79.29,79.23,79.23,15300.0,51.472,51.511,51.472,51.472,15300.0
2014-12-26 15:10:00,79.22,79.23,79.2,79.21,12700.0,51.4655,51.472,51.4525,51.459,12700.0
2014-12-26 15:20:00,79.21,79.24,79.2,79.2,14900.0,51.459,51.4785,51.4525,51.4525,14900.0
2014-12-26 15:30:00,79.2,79.21,79.15,79.18,17700.0,51.4525,51.459,51.4201,51.4396,17700.0
2014-12-26 15:40:00,79.18,79.19,79.11,79.11,27900.0,51.4396,51.4461,51.3941,51.3941,27900.0
2014-12-26 15:50:00,79.12,79.13,79.04,79.07,69300.0,51.4006,51.4071,51.3486,51.3681,69300.0
2014-12-29 09:30:00,78.91,79.2,78.74,79.06,25400.0,51.2641,51.4525,51.1537,51.3616,25400.0
2014-12-29 09:40:00,79.12,79.42,79.12,79.38,23700.0,51.4006,51.5955,51.4006,51.5695,23700.0
2014-12-29 09:50:00,79.39,79.49,79.32,79.48,22700.0,51.576,51.6409,51.5305,51.6345,22700.0
2014-12-29 10:00:00,79.49,79.67,79.46,79.67,25000.0,51.6409,51.7579,51.6215,51.7579,25000.0
2014-12-29 10:10:00,79.63,79.63,79.51,79.56,23700.0,51.7319,51.7319,51.6539,51.6864,23700.0
2014-12-29 10:20:00,79.57,79.59,79.45,79.46,22500.0,51.6929,51.7059,51.615,51.6215,22500.0
2014-12-29 10:30:00,79.45,79.51,79.42,79.43,15700.0,51.615,51.6539,51.5955,51.602,15700.0
2014-12-29 10:40:00,79.44,79.5,79.36,79.36,17600.0,51.6085,51.6474,51.5565,51.5565,17600.0
2014-12-29 10:50:00,79.35,79.41,79.27,79.28,13800.0,51.55,51.589,51.498,51.5045,13800.0
2014-12-29 11:00:00,79.27,79.27,79.23,79.25,14400.0,51.498,51.498,51.472,51.485,14400.0
2014-12-29 11:10:00,79.24,79.31,79.15,79.26,63400.0,51.4785,51.524,51.4201,51.4915,63400.0
2014-12-29 11:20:00,79.25,79.4,79.25,79.37,20700.0,51.485,51.5825,51.485,51.563,20700.0
2014-12-29 11:30:00,79.36,79.37,79.28,79.29,17800.0,51.5565,51.563,51.5045,51.511,17800.0
2014-12-29 11:40:00,79.29,79.44,79.29,79.31,22300.0,51.511,51.6085,51.511,51.524,22300.0
2014-12-29 11:50:00,79.3,79.31,79.2,79.21,11700.0,51.5175,51.524,51.4525,51.459,11700.0
2014-12-29 12:00:00,79.21,79.27,79.2,79.27,25200.0,51.459,51.498,51.4525,51.498,25200.0
2014-12-29 12:10:00,79.27,79.46,79.27,79.38,25300.0,51.498,51.6215,51.498,51.5695,25300.0
2014-12-29 12:20:00,79.38,79.58,79.38,79.55,29000.0,51.5695,51.6994,51.5695,51.6799,29000.0
2014-12-29 12:30:00,79.55,79.64,79.55,79.64,27000.0,51.6799,51.7384,51.6799,51.7384,27000.0
2014-12-29 12:40:00,79.63,79.68,79.62,79.67,34900.0,51.7319,51.7644,51.7254,51.7579,34900.0
2014-12-29 12:50:00,79.67,79.67,79.52,79.54,26200.0,51.7579,51.7579,51.6604,51.6734,26200.0
2014-12-29 13:00:00,79.55,79.55,79.31,79.36,18500.0,51.6799,51.6799,51.524,51.5565,18500.0
2014-12-29 13:10:00,79.36,79.38,79.29,79.33,18100.0,51.5565,51.5695,51.511,51.537,18100.0
2014-12-29 13:20:00,79.32,79.36,79.25,79.28,15600.0,51.5305,51.5565,51.485,51.5045,15600.0
2014-12-29 13:30:00,79.28,79.29,79.21,79.22,16600.0,51.5045,51.511,51.459,51.4655,16600.0
2014-12-29 13:40:00,79.21,79.24,79.16,79.23,14800.0,51.459,51.4785,51.4266,51.472,14800.0
2014-12-29 13:50:00,79.24,79.28,79.23,79.24,15600.0,51.4785,51.5045,51.472,51.4785,15600.0
2014-12-29 14:00:00,79.24,79.25,79.19,79.2,18200.0,51.4785,51.485,51.4461,51.4525,18200.0
2014-12-29 14:10:00,79.21,79.21,79.16,79.18,24200.0,51.459,51.459,51.4266,51.4396,24200.0
2014-12-29 14:20:00,79.18,79.19,79.12,79.12,22600.0,51.4396,51.4461,51.4006,51.4006,22600.0
2014-12-29 14:30:00,79.13,79.16,79.07,79.1,43900.0,51.4071,51.4266,51.3681,51.3876,43900.0
2014-12-29 14:40:00,79.1,79.1,79.02,79.03,13300.0,51.3876,51.3876,51.3356,51.3421,13300.0
2014-12-29 14:50:00,79.03,79.03,78.97,78.99,26900.0,51.3421,51.3421,51.3031,51.3161,26900.0
2014-12-29 15:00:00,79.0,79.09,78.98,79.08,22500.0,51.3226,51.3811,51.3096,51.3746,22500.0
2014-12-29 15:10:00,79.08,79.08,79.03,79.04,19100.0,51.3746,51.3746,51.3421,51.3486,19100.0
2014-12-29 15:20:00,79.04,79.07,79.04,79.07,23100.0,51.3486,51.3681,51.3486,51.3681,23100.0
2014-12-29 15:30:00,79.06,79.07,79.01,79.01,24800.0,51.3616,51.3681,51.3291,51.3291,24800.0
2014-12-29 15:40:00,79.02,79.13,79.01,79.11,42700.0,51.3356,51.4071,51.3291,51.3941,42700.0
2014-12-29 15:50:00,79.11,79.14,79.05,79.09,112500.0,51.3941,51.4136,51.3551,51.3811,112500.0
2014-12-30 09:30:00,79.14,79.14,78.77,78.86,19900.0,51.4136,51.4136,51.1732,51.2317,19900.0
2014-12-30 09:40:00,78.91,78.97,78.87,78.88,15900.0,51.2641,51.3031,51.2382,51.2447,15900.0
2014-12-30 09:50:00,78.88,78.96,78.73,78.73,14600.0,51.2447,51.2966,51.1472,51.1472,14600.0
2014-12-30 10:00:00,78.73,78.83,78.72,78.75,20700.0,51.1472,51.2122,51.1407,51.1602,20700.0
2014-12-30 10:10:00,78.76,78.79,78.75,78.76,20600.0,51.1667,51.1862,51.1602,51.1667,20600.0
2014-12-30 10:20:00,78.75,78.88,78.75,78.87,17700.0,51.1602,51.2447,51.1602,51.2382,17700.0
2014-12-30 10:30:00,78.86,78.87,78.69,78.7,24500.0,51.2317,51.2382,51.1212,51.1277,24500.0
2014-12-30 10:40:00,78.7,78.7,78.45,78.46,45700.0,51.1277,51.1277,50.9653,50.9718,45700.0
2014-12-30 10:50:00,78.45,78.76,78.44,78.75,38900.0,50.9653,51.1667,50.9588,51.1602,38900.0
2014-12-30 11:00:00,78.75,78.76,78.62,78.67,22300.0,51.1602,51.1667,51.0757,51.1082,22300.0
2014-12-30 11:10:00,78.67,78.74,78.63,78.72,27100.0,51.1082,51.1537,51.0822,51.1407,27100.0
2014-12-30 11:20:00,78.71,78.75,78.69,78.7,25800.0,51.1342,51.1602,51.1212,51.1277,25800.0
2014-12-30 11:30:00,78.69,78.7,78.6,78.67,22900.0,51.1212,51.1277,51.0628,51.1082,22900.0
2014-12-30 11:40:00,78.67,78.71,78.66,78.71,20800.0,51.1082,51.1342,51.1017,51.1342,20800.0
2014-12-30 11:50:00,78.71,78.73,78.69,78.71,22600.0,51.1342,51.1472,51.1212,51.1342,22600.0
2014-12-30 12:00:00,78.71,79.05,78.7,79.02,77000.0,51.1342,51.3551,51.1277,51.3356,77000.0
2014-12-30 12:10:00,79.02,79.16,79.02,79.05,32500.0,51.3356,51.4266,51.3356,51.3551,32500.0
2014-12-30 12:20:00,79.04,79.04,78.85,78.92,22600.0,51.3486,51.3486,51.2252,51.2706,22600.0
2014-12-30 12:30:00,78.92,79.0,78.9,78.94,16300.0,51.2706,51.3226,51.2577,51.2836,16300.0
2014-12-30 12:40:00,78.95,79.11,78.95,79.08,23700.0,51.2901,51.3941,51.2901,51.3746,23700.0
2014-12-30 12:50:00,79.09,79.1,78.93,78.93,13600.0,51.3811,51.3876,51.2771,51.2771,13600.0
2014-12-30 13:00:00,78.93,78.94,78.86,78.89,16200.0,51.2771,51.2836,51.2317,51.2512,16200.0
2014-12-30 13:10:00,78.89,79.05,78.88,79.04,21100.0,51.2512,51.3551,51.2447,51.3486,21100.0
2014-12-30 13:20:00,79.04,79.09,78.98,79.03,23900.0,51.3486,51.3811,51.3096,51.3421,23900.0
2014-12-30 13:30:00,79.03,79.06,79.02,79.06,19600.0,51.3421,51.3616,51.3356,51.3616,19600.0
2014-12-30 13:40:00,79.06,79.16,79.04,79.16,41100.0,51.3616,51.4266,51.3486,51.4266,41100.0
2014-12-30 13:50:00,79.17,79.17,79.05,79.06,16800.0,51.4331,51.4331,51.3551,51.3616,16800.0
2014-12-30 14:00:00,79.06,79.06,78.87,78.89,24900.0,51.3616,51.3616,51.2382,51.2512,24900.0
2014-12-30 14:10:00,78.88,78.89,78.77,78.81,25200.0,51.2447,51.2512,51.1732,51.1992,25200.0
2014-12-30 14:20:00,78.82,78.86,78.78,78.79,14500.0,51.2057,51.2317,51.1797,51.1862,14500.0
2014-12-30 14:30:00,78.79,78.96,78.78,78.93,23700.0,51.1862,51.2966,51.1797,51.2771,23700.0
2014-12-30 14:40:00,78.93,78.93,78.85,78.85,33600.0,51.2771,51.2771,51.2252,51.2252,33600.0
2014-12-30 14:50:00,78.85,78.99,78.85,78.96,23200.0,51.2252,51.3161,51.2252,51.2966,23200.0
2014-12-30 15:00:00,78.97,79.05,78.94,79.05,29200.0,51.3031,51.3551,51.2836,51.3551,29200.0
2014-12-30 15:10:00,79.05,79.1,79.04,79.08,26600.0,51.3551,51.3876,51.3486,51.3746,26600.0
2014-12-30 15:20:00,79.07,79.08,78.91,78.93,31000.0,51.3681,51.3746,51.2641,51.2771,31000.0
2014-12-30 15:30:00,78.95,79.05,78.93,79.03,52000.0,51.2901,51.3551,51.2771,51.3421,52000.0
2014-12-30 15:40:00,79.02,79.03,78.94,78.96,33400.0,51.3356,51.3421,51.2836,51.2966,33400.0
2014-12-30 15:50:00,78.95,79.0,78.85,78.93,132800.0,51.2901,51.3226,51.2252,51.2771,132800.0
2014-12-31 09:30:00,79.19,79.27,78.99,79.12,53700.0,51.4461,51.498,51.3161,51.4006,53700.0
2014-12-31 09:40:00,79.04,79.09,78.98,79.01,7100.0,51.3486,51.3811,51.3096,51.3291,7100.0
2014-12-31 09:50:00,79.03,79.06,78.98,79.0,9200.0,51.3421,51.3616,51.3096,51.3226,9200.0
2014-12-31 10:00:00,79.01,79.2,78.99,79.11,27000.0,51.3291,51.4525,51.3161,51.3941,27000.0
2014-12-31 10:10:00,79.1,79.1,78.97,79.01,18300.0,51.3876,51.3876,51.3031,51.3291,18300.0
2014-12-31 10:20:00,78.99,79.1,78.99,79.09,19100.0,51.3161,51.3876,51.3161,51.3811,19100.0
2014-12-31 10:30:00,79.08,79.11,79.0,79.1,13400.0,51.3746,51.3941,51.3226,51.3876,13400.0
2014-12-31 10:40:00,79.1,79.27,79.1,79.25,19400.0,51.3876,51.498,51.3876,51.485,19400.0
2014-12-31 10:50:00,79.25,79.38,79.25,79.33,10700.0,51.485,51.5695,51.485,51.537,10700.0
2014-12-31 11:00:00,79.34,79.44,79.28,79.33,20300.0,51.5435,51.6085,51.5045,51.537,20300.0
2014-12-31 11:10:00,79.33,79.45,79.28,79.34,23400.0,51.537,51.615,51.5045,51.5435,23400.0
2014-12-31 11:20:00,79.34,79.39,79.18,79.24,14100.0,51.5435,51.576,51.4396,51.4785,14100.0
2014-12-31 11:30:00,79.23,79.28,79.23,79.26,11600.0,51.472,51.5045,51.472,51.4915,11600.0
2014-12-31 11:40:00,79.26,79.26,79.18,79.18,8500.0,51.4915,51.4915,51.4396,51.4396,8500.0
2014-12-31 11:50:00,79.17,79.35,79.16,79.31,23900.0,51.4331,51.55,51.4266,51.524,23900.0
2014-12-31 12:00:00,79.31,79.35,79.17,79.23,18100.0,51.524,51.55,51.4331,51.472,18100.0
2014-12-31 12:10:00,79.23,79.23,79.17,79.21,15100.0,51.472,51.472,51.4331,51.459,15100.0
2014-12-31 12:20:00,79.2,79.21,79.03,79.17,23300.0,51.4525,51.459,51.3421,51.4331,23300.0
2014-12-31 12:30:00,79.17,79.19,79.06,79.13,8600.0,51.4331,51.4461,51.3616,51.4071,8600.0
2014-12-31 12:40:00,79.11,79.18,79.1,79.18,11200.0,51.3941,51.4396,51.3876,51.4396,11200.0
2014-12-31 12:50:00,79.17,79.24,79.14,79.17,11300.0,51.4331,51.4785,51.4136,51.4331,11300.0
2014-12-31 13:00:00,79.17,79.23,79.1,79.12,16700.0,51.4331,51.472,51.3876,51.4006,16700.0
2014-12-31 13:10:00,79.1,79.1,78.88,78.92,10700.0,51.3876,51.3876,51.2447,51.2706,10700.0
2014-12-31 13:20:00,78.91,78.92,78.81,78.84,13700.0,51.2641,51.2706,51.1992,51.2187,13700.0
2014-12-31 13:30:00,78.84,78.85,78.78,78.78,8000.0,51.2187,51.2252,51.1797,51.1797,8000.0
2014-12-31 13:40:00,78.78,78.9,78.78,78.86,13000.0,51.1797,51.2577,51.1797,51.2317,13000.0
2014-12-31 13:50:00,78.87,78.87,78.66,78.72,23500.0,51.2382,51.2382,51.1017,51.1407,23500.0
2014-12-31 14:00:00,78.73,78.75,78.61,78.65,9800.0,51.1472,51.1602,51.0693,51.0952,9800.0
2014-12-31 14:10:00,78.64,78.69,78.56,78.62,19800.0,51.0887,51.1212,51.0368,51.0757,19800.0
2014-12-31 14:20:00,78.61,78.8,78.56,78.79,29900.0,51.0693,51.1927,51.0368,51.1862,29900.0
2014-12-31 14:30:00,78.79,78.83,78.66,78.67,63200.0,51.1862,51.2122,51.1017,51.1082,63200.0
2014-12-31 14:40:00,78.69,78.76,78.6,78.76,28800.0,51.1212,51.1667,51.0628,51.1667,28800.0
2014-12-31 14:50:00,78.77,78.96,78.76,78.95,51200.0,51.1732,51.2966,51.1667,51.2901,51200.0
2014-12-31 15:00:00,78.95,79.06,78.9,79.06,45100.0,51.2901,51.3616,51.2577,51.3616,45100.0
2014-12-31 15:10:00,79.06,79.2,79.04,79.17,48700.0,51.3616,51.4525,51.3486,51.4331,48700.0
2014-12-31 15:20:00,79.17,79.18,79.09,79.11,32300.0,51.4331,51.4396,51.3811,51.3941,32300.0
2014-12-31 15:30:00,79.12,79.16,78.98,78.99,105500.0,51.4006,51.4266,51.3096,51.3161,105500.0
2014-12-31 15:40:00,78.99,79.03,78.77,78.77,122600.0,51.3161,51.3421,51.1732,51.1732,122600.0
2014-12-31 15:50:00,78.74,78.8,78.62,78.71,197300.0,51.1537,51.1927,51.0757,51.1342,197300.0
2015-01-02 09:30:00,78.86,79.01,78.76,78.81,31200.0,51.2317,51.3291,51.1667,51.1992,31200.0
2015-01-02 09:40:00,78.89,79.04,78.72,78.97,23500.0,51.2512,51.3486,51.1407,51.3031,23500.0
2015-01-02 09:50:00,79.03,79.09,78.92,78.97,22900.0,51.3421,51.3811,51.2706,51.3031,22900.0
2015-01-02 10:00:00,78.96,79.11,78.82,78.97,31900.0,51.2966,51.3941,51.2057,51.3031,31900.0
2015-01-02 10:10:00,78.98,79.29,78.98,79.18,26500.0,51.3096,51.511,51.3096,51.4396,26500.0
2015-01-02 10:20:00,79.16,79.3,79.13,79.27,70800.0,51.4266,51.5175,51.4071,51.498,70800.0
2015-01-02 10:30:00,79.28,79.33,79.12,79.15,21500.0,51.5045,51.537,51.4006,51.4201,21500.0
2015-01-02 10:40:00,79.12,79.12,78.93,79.06,17800.0,51.4006,51.4006,51.2771,51.3616,17800.0
2015-01-02 10:50:00,79.05,79.3,79.01,79.28,21000.0,51.3551,51.5175,51.3291,51.5045,21000.0
2015-01-02 11:00:00,79.27,79.31,79.11,79.29,38800.0,51.498,51.524,51.3941,51.511,38800.0
2015-01-02 11:10:00,79.27,79.36,79.16,79.34,37300.0,51.498,51.5565,51.4266,51.5435,37300.0
2015-01-02 11:20:00,79.32,79.37,79.24,79.24,22900.0,51.5305,51.563,51.4785,51.4785,22900.0
2015-01-02 11:30:00,79.26,79.29,79.04,79.11,17800.0,51.4915,51.511,51.3486,51.3941,17800.0
2015-01-02 11:40:00,79.09,79.13,78.97,79.1,12000.0,51.3811,51.4071,51.3031,51.3876,12000.0
2015-01-02 11:50:00,79.11,79.15,79.06,79.1,17200.0,51.3941,51.4201,51.3616,51.3876,17200.0
2015-01-02 12:00:00,79.12,79.28,79.1,79.28,27700.0,51.4006,51.5045,51.3876,51.5045,27700.0
2015-01-02 12:10:00,79.29,79.3,79.12,79.26,29500.0,51.511,51.5175,51.4006,51.4915,29500.0
2015-01-02 12:20:00,79.25,79.3,79.23,79.3,15400.0,51.485,51.5175,51.472,51.5175,15400.0
2015-01-02 12:30:00,79.31,79.5,79.3,79.46,28000.0,51.524,51.6474,51.5175,51.6215,28000.0
2015-01-02 12:40:00,79.46,79.46,79.33,79.35,24000.0,51.6215,51.6215,51.537,51.55,24000.0
2015-01-02 12:50:00,79.35,79.41,79.29,79.3,11600.0,51.55,51.589,51.511,51.5175,11600.0
2015-01-02 13:00:00,79.29,79.34,79.26,79.3,17400.0,51.511,51.5435,51.4915,51.5175,17400.0
2015-01-02 13:10:00,79.3,79.51,79.29,79.5,82200.0,51.5175,51.6539,51.511,51.6474,82200.0
2015-01-02 13:20:00,79.5,79.69,79.49,79.67,82100.0,51.6474,51.7709,51.6409,51.7579,82100.0
2015-01-02 13:30:00,79.67,79.71,79.56,79.66,63300.0,51.7579,51.7839,51.6864,51.7514,63300.0
2015-01-02 13:40:00,79.66,79.84,79.65,79.82,60100.0,51.7514,51.8683,51.7449,51.8553,60100.0
2015-01-02 13:50:00,79.82,79.85,79.77,79.79,23200.0,51.8553,51.8748,51.8229,51.8358,23200.0
2015-01-02 14:00:00,79.78,79.86,79.75,79.85,75100.0,51.8293,51.8813,51.8099,51.8748,75100.0
2015-01-02 14:10:00,79.86,79.93,79.73,79.73,52900.0,51.8813,51.9268,51.7969,51.7969,52900.0
2015-01-02 14:20:00,79.72,79.76,79.65,79.68,30500.0,51.7904,51.8164,51.7449,51.7644,30500.0
2015-01-02 14:30:00,79.68,79.69,79.6,79.63,25600.0,51.7644,51.7709,51.7124,51.7319,25600.0
2015-01-02 14:40:00,79.63,79.65,79.58,79.62,19800.0,51.7319,51.7449,51.6994,51.7254,19800.0
2015-01-02 14:50:00,79.63,79.63,79.56,79.58,74800.0,51.7319,51.7319,51.6864,51.6994,74800.0
2015-01-02 15:00:00,79.58,79.65,79.54,79.62,16300.0,51.6994,51.7449,51.6734,51.7254,16300.0
2015-01-02 15:10:00,79.61,79.65,79.55,79.62,50600.0,51.7189,51.7449,51.6799,51.7254,50600.0
2015-01-02 15:20:00,79.61,79.67,79.56,79.58,58300.0,51.7189,51.7579,51.6864,51.6994,58300.0
2015-01-02 15:30:00,79.59,79.63,79.56,79.59,44900.0,51.7059,51.7319,51.6864,51.7059,44900.0
2015-01-02 15:40:00,79.59,79.66,79.57,79.61,119800.0,51.7059,51.7514,51.6929,51.7189,119800.0
2015-01-02 15:50:00,79.61,79.63,79.5,79.51,199400.0,51.7189,51.7319,51.6474,51.6539,199400.0
2015-01-05 09:30:00,79.09,79.31,79.02,79.11,89300.0,51.3811,51.524,51.3356,51.3941,89300.0
2015-01-05 09:40:00,79.09,79.18,79.02,79.04,36300.0,51.3811,51.4396,51.3356,51.3486,36300.0
2015-01-05 09:50:00,79.03,79.05,78.75,78.81,57600.0,51.3421,51.3551,51.1602,51.1992,57600.0
2015-01-05 10:00:00,78.8,78.95,78.76,78.87,53000.0,51.1927,51.2901,51.1667,51.2382,53000.0
2015-01-05 10:10:00,78.88,79.01,78.86,78.95,131000.0,51.2447,51.3291,51.2317,51.2901,131000.0
2015-01-05 10:20:00,78.97,79.01,78.93,78.93,56000.0,51.3031,51.3291,51.2771,51.2771,56000.0
2015-01-05 10:30:00,78.93,78.93,78.8,78.87,32300.0,51.2771,51.2771,51.1927,51.2382,32300.0
2015-01-05 10:40:00,78.87,79.13,78.86,79.13,34400.0,51.2382,51.4071,51.2317,51.4071,34400.0
2015-01-05 10:50:00,79.12,79.32,79.09,79.28,93200.0,51.4006,51.5305,51.3811,51.5045,93200.0
2015-01-05 11:00:00,79.28,79.31,79.18,79.2,27600.0,51.5045,51.524,51.4396,51.4525,27600.0
2015-01-05 11:10:00,79.19,79.26,79.05,79.06,36000.0,51.4461,51.4915,51.3551,51.3616,36000.0
2015-01-05 11:20:00,79.06,79.16,79.04,79.11,115400.0,51.3616,51.4266,51.3486,51.3941,115400.0
2015-01-05 11:30:00,79.1,79.13,79.05,79.11,32300.0,51.3876,51.4071,51.3551,51.3941,32300.0
2015-01-05 11:40:00,79.12,79.23,79.11,79.2,24900.0,51.4006,51.472,51.3941,51.4525,24900.0
2015-01-05 11:50:00,79.21,79.32,79.2,79.25,25400.0,51.459,51.5305,51.4525,51.485,25400.0
2015-01-05 12:00:00,79.25,79.3,79.22,79.27,65100.0,51.485,51.5175,51.4655,51.498,65100.0
2015-01-05 12:10:00,79.27,79.27,79.09,79.16,41000.0,51.498,51.498,51.3811,51.4266,41000.0
2015-01-05 12:20:00,79.15,79.18,79.08,79.09,34600.0,51.4201,51.4396,51.3746,51.3811,34600.0
2015-01-05 12:30:00,79.1,79.21,79.09,79.19,52700.0,51.3876,51.459,51.3811,51.4461,52700.0
2015-01-05 12:40:00,79.18,79.19,79.1,79.1,39900.0,51.4396,51.4461,51.3876,51.3876,39900.0
2015-01-05 12:50:00,79.08,79.12,78.99,79.06,22700.0,51.3746,51.4006,51.3161,51.3616,22700.0
2015-01-05 13:00:00,79.06,79.11,78.99,79.09,87100.0,51.3616,51.3941,51.3161,51.3811,87100.0
2015-01-05 13:10:00,79.09,79.15,79.02,79.06,51700.0,51.3811,51.4201,51.3356,51.3616,51700.0
2015-01-05 13:20:00,79.07,79.08,78.89,78.96,25100.0,51.3681,51.3746,51.2512,51.2966,25100.0
2015-01-05 13:30:00,78.96,79.03,78.91,78.94,42000.0,51.2966,51.3421,51.2641,51.2836,42000.0
2015-01-05 13:40:00,78.94,78.98,78.88,78.93,35100.0,51.2836,51.3096,51.2447,51.2771,35100.0
2015-01-05 13:50:00,78.93,79.06,78.92,79.05,60000.0,51.2771,51.3616,51.2706,51.3551,60000.0
2015-01-05 14:00:00,79.04,79.04,78.89,78.98,30200.0,51.3486,51.3486,51.2512,51.3096,30200.0
2015-01-05 14:10:00,78.99,79.05,78.97,78.98,34400.0,51.3161,51.3551,51.3031,51.3096,34400.0
2015-01-05 14:20:00,78.98,79.08,78.96,79.03,38500.0,51.3096,51.3746,51.2966,51.3421,38500.0
2015-01-05 14:30:00,79.02,79.07,78.94,79.04,84800.0,51.3356,51.3681,51.2836,51.3486,84800.0
2015-01-05 14:40:00,79.04,79.08,79.0,79.0,80800.0,51.3486,51.3746,51.3226,51.3226,80800.0
2015-01-05 14:50:00,79.01,79.04,78.94,78.99,68900.0,51.3291,51.3486,51.2836,51.3161,68900.0
2015-01-05 15:00:00,78.99,79.04,78.99,79.02,133300.0,51.3161,51.3486,51.3161,51.3356,133300.0
2015-01-05 15:10:00,79.02,79.04,79.01,79.04,98000.0,51.3356,51.3486,51.3291,51.3486,98000.0
2015-01-05 15:20:00,79.03,79.04,78.99,79.0,111700.0,51.3421,51.3486,51.3161,51.3226,111700.0
2015-01-05 15:30:00,79.0,79.02,78.94,79.0,74900.0,51.3226,51.3356,51.2836,51.3226,74900.0
2015-01-05 15:40:00,78.99,79.04,78.97,79.04,103800.0,51.3161,51.3486,51.3031,51.3486,103800.0
2015-01-05 15:50:00,79.04,79.15,79.0,79.02,205400.0,51.3486,51.4201,51.3226,51.3356,205400.0
2015-01-06 09:30:00,79.26,79.51,79.18,79.31,60100.0,51.4915,51.6539,51.4396,51.524,60100.0
2015-01-06 09:40:00,79.31,79.62,79.2,79.56,29300.0,51.524,51.7254,51.4525,51.6864,29300.0
2015-01-06 09:50:00,79.56,79.92,79.46,79.89,79200.0,51.6864,51.9203,51.6215,51.9008,79200.0
2015-01-06 10:00:00,79.86,79.89,79.5,79.74,162200.0,51.8813,51.9008,51.6474,51.8034,162200.0
2015-01-06 10:10:00,79.77,79.86,79.69,79.69,68000.0,51.8229,51.8813,51.7709,51.7709,68000.0
2015-01-06 10:20:00,79.7,79.78,79.43,79.62,67700.0,51.7774,51.8293,51.602,51.7254,67700.0
2015-01-06 10:30:00,79.63,79.82,79.59,79.76,211000.0,51.7319,51.8553,51.7059,51.8164,211000.0
2015-01-06 10:40:00,79.76,79.76,79.58,79.63,33500.0,51.8164,51.8164,51.6994,51.7319,33500.0
2015-01-06 10:50:00,79.61,79.71,79.57,79.59,42200.0,51.7189,51.7839,51.6929,51.7059,42200.0
2015-01-06 11:00:00,79.58,79.64,79.48,79.61,67200.0,51.6994,51.7384,51.6345,51.7189,67200.0
2015-01-06 11:10:00,79.59,79.64,79.41,79.47,31800.0,51.7059,51.7384,51.589,51.628,31800.0
2015-01-06 11:20:00,79.46,79.54,79.4,79.53,95700.0,51.6215,51.6734,51.5825,51.6669,95700.0
2015-01-06 11:30:00,79.51,79.55,79.28,79.3,54400.0,51.6539,51.6799,51.5045,51.5175,54400.0
2015-01-06 11:40:00,79.31,79.35,79.23,79.3,29900.0,51.524,51.55,51.472,51.5175,29900.0
2015-01-06 11:50:00,79.28,79.39,79.28,79.29,75100.0,51.5045,51.576,51.5045,51.511,75100.0
2015-01-06 12:00:00,79.3,79.33,79.1,79.21,70900.0,51.5175,51.537,51.3876,51.459,70900.0
2015-01-06 12:10:00,79.16,79.2,79.06,79.08,16700.0,51.4266,51.4525,51.3616,51.3746,16700.0
2015-01-06 12:20:00,79.07,79.18,79.04,79.08,39500.0,51.3681,51.4396,51.3486,51.3746,39500.0
2015-01-06 12:30:00,79.07,79.23,79.03,79.21,26000.0,51.3681,51.472,51.3421,51.459,26000.0
2015-01-06 12:40:00,79.23,79.25,78.99,79.06,70400.0,51.472,51.485,51.3161,51.3616,70400.0
2015-01-06 12:50:00,79.05,79.13,79.04,79.09,19800.0,51.3551,51.4071,51.3486,51.3811,19800.0
2015-01-06 13:00:00,79.06,79.08,78.97,79.03,56700.0,51.3616,51.3746,51.3031,51.3421,56700.0
2015-01-06 13:10:00,79.01,79.03,78.9,78.92,17200.0,51.3291,51.3421,51.2577,51.2706,17200.0
2015-01-06 13:20:00,78.93,79.01,78.81,78.92,27700.0,51.2771,51.3291,51.1992,51.2706,27700.0
2015-01-06 13:30:00,78.88,78.91,78.81,78.85,16300.0,51.2447,51.2641,51.1992,51.2252,16300.0
2015-01-06 13:40:00,78.83,78.85,78.7,78.85,143300.0,51.2122,51.2252,51.1277,51.2252,143300.0
2015-01-06 13:50:00,78.85,78.85,78.62,78.77,28500.0,51.2252,51.2252,51.0757,51.1732,28500.0
2015-01-06 14:00:00,78.79,78.86,78.74,78.79,49900.0,51.1862,51.2317,51.1537,51.1862,49900.0
2015-01-06 14:10:00,78.78,78.8,78.66,78.75,56000.0,51.1797,51.1927,51.1017,51.1602,56000.0
2015-01-06 14:20:00,78.75,78.86,78.74,78.8,47500.0,51.1602,51.2317,51.1537,51.1927,47500.0
2015-01-06 14:30:00,78.8,78.85,78.74,78.78,94200.0,51.1927,51.2252,51.1537,51.1797,94200.0
2015-01-06 14:40:00,78.79,78.88,78.76,78.8,106400.0,51.1862,51.2447,51.1667,51.1927,106400.0
2015-01-06 14:50:00,78.81,78.95,78.77,78.78,81200.0,51.1992,51.2901,51.1732,51.1797,81200.0
2015-01-06 15:00:00,78.77,78.83,78.73,78.81,64300.0,51.1732,51.2122,51.1472,51.1992,64300.0
2015-01-06 15:10:00,78.83,78.83,78.75,78.8,110200.0,51.2122,51.2122,51.1602,51.1927,110200.0
2015-01-06 15:20:00,78.8,78.88,78.77,78.83,131500.0,51.1927,51.2447,51.1732,51.2122,131500.0
2015-01-06 15:30:00,78.84,78.87,78.71,78.74,119000.0,51.2187,51.2382,51.1342,51.1537,119000.0
2015-01-06 15:40:00,78.74,78.82,78.57,78.79,346700.0,51.1537,51.2057,51.0433,51.1862,346700.0
2015-01-06 15:50:00,78.78,78.89,78.7,78.85,633800.0,51.1797,51.2512,51.1277,51.2252,633800.0
2015-01-07 09:30:00,79.35,79.73,79.07,79.59,51800.0,51.55,51.7969,51.3681,51.7059,51800.0
2015-01-07 09:40:00,79.61,79.91,79.51,79.86,63800.0,51.7189,51.9138,51.6539,51.8813,63800.0
2015-01-07 09:50:00,79.9,79.94,79.7,79.72,38200.0,51.9073,51.9333,51.7774,51.7904,38200.0
2015-01-07 10:00:00,79.72,79.84,79.44,79.44,127300.0,51.7904,51.8683,51.6085,51.6085,127300.0
2015-01-07 10:10:00,79.5,79.6,79.48,79.59,53200.0,51.6474,51.7124,51.6345,51.7059,53200.0
2015-01-07 10:20:00,79.6,79.6,79.44,79.49,43900.0,51.7124,51.7124,51.6085,51.6409,43900.0
2015-01-07 10:30:00,79.49,79.55,79.44,79.49,46900.0,51.6409,51.6799,51.6085,51.6409,46900.0
2015-01-07 10:40:00,79.48,79.52,79.41,79.48,53400.0,51.6345,51.6604,51.589,51.6345,53400.0
2015-01-07 10:50:00,79.49,79.63,79.48,79.63,35400.0,51.6409,51.7319,51.6345,51.7319,35400.0
2015-01-07 11:00:00,79.63,79.66,79.44,79.49,54900.0,51.7319,51.7514,51.6085,51.6409,54900.0
2015-01-07 11:10:00,79.47,79.57,79.43,79.49,174400.0,51.628,51.6929,51.602,51.6409,174400.0
2015-01-07 11:20:00,79.5,79.59,79.43,79.56,25400.0,51.6474,51.7059,51.602,51.6864,25400.0
2015-01-07 11:30:00,79.55,79.83,79.53,79.67,389700.0,51.6799,51.8618,51.6669,51.7579,389700.0
2015-01-07 11:40:00,79.68,79.72,79.57,79.68,38000.0,51.7644,51.7904,51.6929,51.7644,38000.0
2015-01-07 11:50:00,79.68,79.95,79.66,79.92,200300.0,51.7644,51.9398,51.7514,51.9203,200300.0
2015-01-07 12:00:00,79.94,80.0,79.85,79.86,80500.0,51.9333,51.9723,51.8748,51.8813,80500.0
2015-01-07 12:10:00,79.85,80.01,79.81,79.99,35000.0,51.8748,51.9788,51.8488,51.9658,35000.0
2015-01-07 12:20:00,79.99,80.0,79.9,79.99,31000.0,51.9658,51.9723,51.9073,51.9658,31000.0
2015-01-07 12:30:00,79.99,80.01,79.94,79.98,57300.0,51.9658,51.9788,51.9333,51.9593,57300.0
2015-01-07 12:40:00,79.98,80.0,79.92,79.95,27400.0,51.9593,51.9723,51.9203,51.9398,27400.0
2015-01-07 12:50:00,79.96,80.0,79.93,79.96,562100.0,51.9463,51.9723,51.9268,51.9463,562100.0
2015-01-07 13:00:00,79.95,79.98,79.95,79.95,84700.0,51.9398,51.9593,51.9398,51.9398,84700.0
2015-01-07 13:10:00,79.95,80.04,79.95,80.01,103400.0,51.9398,51.9983,51.9398,51.9788,103400.0
2015-01-07 13:20:00,80.0,80.18,80.0,80.16,36200.0,51.9723,52.0892,51.9723,52.0762,36200.0
2015-01-07 13:30:00,80.16,80.41,80.16,80.36,39700.0,52.0762,52.2386,52.0762,52.2061,39700.0
2015-01-07 13:40:00,80.35,80.36,80.18,80.34,92500.0,52.1996,52.2061,52.0892,52.1932,92500.0
2015-01-07 13:50:00,80.34,80.46,80.26,80.37,60100.0,52.1932,52.2711,52.1412,52.2126,60100.0
2015-01-07 14:00:00,80.38,80.42,80.15,80.39,66900.0,52.2191,52.2451,52.0697,52.2256,66900.0
2015-01-07 14:10:00,80.39,80.43,80.32,80.42,95300.0,52.2256,52.2516,52.1802,52.2451,95300.0
2015-01-07 14:20:00,80.42,80.56,80.4,80.47,133900.0,52.2451,52.3361,52.2321,52.2776,133900.0
2015-01-07 14:30:00,80.47,80.56,80.44,80.5,71300.0,52.2776,52.3361,52.2581,52.2971,71300.0
2015-01-07 14:40:00,80.49,80.54,80.47,80.51,54700.0,52.2906,52.3231,52.2776,52.3036,54700.0
2015-01-07 14:50:00,80.51,80.58,80.47,80.53,107000.0,52.3036,52.3491,52.2776,52.3166,107000.0
2015-01-07 15:00:00,80.53,80.67,80.49,80.55,65600.0,52.3166,52.4075,52.2906,52.3296,65600.0
2015-01-07 15:10:00,80.55,80.6,80.5,80.59,68600.0,52.3296,52.3621,52.2971,52.3556,68600.0
2015-01-07 15:20:00,80.57,80.59,80.47,80.56,118200.0,52.3426,52.3556,52.2776,52.3361,118200.0
2015-01-07 15:30:00,80.56,80.59,80.43,80.53,93100.0,52.3361,52.3556,52.2516,52.3166,93100.0
2015-01-07 15:40:00,80.52,80.6,80.39,80.45,160800.0,52.3101,52.3621,52.2256,52.2646,160800.0
2015-01-07 15:50:00,80.46,80.53,80.35,80.5,304300.0,52.2711,52.3166,52.1996,52.2971,304300.0
2015-01-08 09:30:00,80.92,81.15,80.7,81.12,62600.0,52.57,52.7194,52.427,52.6999,62600.0
2015-01-08 09:40:00,81.13,81.29,81.02,81.11,174500.0,52.7064,52.8103,52.6349,52.6934,174500.0
2015-01-08 09:50:00,81.15,81.23,81.11,81.23,25500.0,52.7194,52.7713,52.6934,52.7713,25500.0
2015-01-08 10:00:00,81.23,81.23,80.99,81.17,81300.0,52.7713,52.7713,52.6154,52.7324,81300.0
2015-01-08 10:10:00,81.16,81.3,81.1,81.21,39100.0,52.7259,52.8168,52.6869,52.7584,39100.0
2015-01-08 10:20:00,81.21,81.26,81.18,81.2,53000.0,52.7584,52.7908,52.7389,52.7519,53000.0
2015-01-08 10:30:00,81.18,81.37,81.18,81.35,73900.0,52.7389,52.8623,52.7389,52.8493,73900.0
2015-01-08 10:40:00,81.36,81.63,81.36,81.57,120600.0,52.8558,53.0312,52.8558,52.9922,120600.0
2015-01-08 10:50:00,81.59,81.98,81.55,81.98,573100.0,53.0052,53.2586,52.9792,53.2586,573100.0
2015-01-08 11:00:00,81.99,82.15,81.97,82.14,179500.0,53.2651,53.369,53.2521,53.3625,179500.0
2015-01-08 11:10:00,82.14,82.27,82.02,82.27,64100.0,53.3625,53.447,53.2846,53.447,64100.0
2015-01-08 11:20:00,82.28,82.33,81.91,82.11,186200.0,53.4535,53.486,53.2131,53.343,186200.0
2015-01-08 11:30:00,82.1,82.22,82.05,82.22,564300.0,53.3365,53.4145,53.3041,53.4145,564300.0
2015-01-08 11:40:00,82.22,82.26,82.01,82.02,74200.0,53.4145,53.4405,53.2781,53.2846,74200.0
2015-01-08 11:50:00,82.02,82.13,81.97,82.01,44400.0,53.2846,53.356,53.2521,53.2781,44400.0
2015-01-08 12:00:00,82.01,82.04,81.92,81.99,17900.0,53.2781,53.2976,53.2196,53.2651,17900.0
2015-01-08 12:10:00,81.99,82.1,81.96,82.02,41500.0,53.2651,53.3365,53.2456,53.2846,41500.0
2015-01-08 12:20:00,82.02,82.06,81.93,82.01,27900.0,53.2846,53.3106,53.2261,53.2781,27900.0
2015-01-08 12:30:00,82.01,82.03,81.86,81.86,195800.0,53.2781,53.2911,53.1806,53.1806,195800.0
2015-01-08 12:40:00,81.85,81.95,81.81,81.82,90400.0,53.1741,53.2391,53.1481,53.1546,90400.0
2015-01-08 12:50:00,81.82,81.94,81.8,81.86,39100.0,53.1546,53.2326,53.1416,53.1806,39100.0
2015-01-08 13:00:00,81.86,81.95,81.82,81.95,23100.0,53.1806,53.2391,53.1546,53.2391,23100.0
2015-01-08 13:10:00,81.93,82.03,81.91,81.91,381900.0,53.2261,53.2911,53.2131,53.2131,381900.0
2015-01-08 13:20:00,81.92,81.92,81.72,81.77,34100.0,53.2196,53.2196,53.0897,53.1222,34100.0
2015-01-08 13:30:00,81.79,81.83,81.73,81.77,35200.0,53.1352,53.1611,53.0962,53.1222,35200.0
2015-01-08 13:40:00,81.76,81.9,81.76,81.85,15300.0,53.1157,53.2066,53.1157,53.1741,15300.0
2015-01-08 13:50:00,81.84,81.9,81.76,81.82,60700.0,53.1676,53.2066,53.1157,53.1546,60700.0
2015-01-08 14:00:00,81.81,81.82,81.62,81.72,22700.0,53.1481,53.1546,53.0247,53.0897,22700.0
2015-01-08 14:10:00,81.71,81.78,81.6,81.74,132900.0,53.0832,53.1287,53.0117,53.1027,132900.0
2015-01-08 14:20:00,81.74,81.79,81.73,81.78,195100.0,53.1027,53.1352,53.0962,53.1287,195100.0
2015-01-08 14:30:00,81.78,82.0,81.78,81.99,51600.0,53.1287,53.2716,53.1287,53.2651,51600.0
2015-01-08 14:40:00,81.98,82.0,81.86,81.87,24900.0,53.2586,53.2716,53.1806,53.1871,24900.0
2015-01-08 14:50:00,81.86,81.86,81.75,81.79,38500.0,53.1806,53.1806,53.1092,53.1352,38500.0
2015-01-08 15:00:00,81.8,81.85,81.69,81.72,33600.0,53.1416,53.1741,53.0702,53.0897,33600.0
2015-01-08 15:10:00,81.7,81.76,81.6,81.61,355400.0,53.0767,53.1157,53.0117,53.0182,355400.0
2015-01-08 15:20:00,81.61,81.68,81.51,81.57,49900.0,53.0182,53.0637,52.9532,52.9922,49900.0
2015-01-08 15:30:00,81.56,81.65,81.51,81.64,57600.0,52.9857,53.0442,52.9532,53.0377,57600.0
2015-01-08 15:40:00,81.65,81.65,81.55,81.58,69900.0,53.0442,53.0442,52.9792,52.9987,69900.0
2015-01-08 15:50:00,81.59,81.79,81.55,81.77,179900.0,53.0052,53.1352,52.9792,53.1222,179900.0
2015-01-09 09:30:00,81.88,82.06,81.69,82.06,38100.0,53.1936,53.3106,53.0702,53.3106,38100.0
2015-01-09 09:40:00,82.02,82.06,81.69,81.71,36500.0,53.2846,53.3106,53.0702,53.0832,36500.0
2015-01-09 09:50:00,81.7,81.92,81.67,81.84,27900.0,53.0767,53.2196,53.0572,53.1676,27900.0
2015-01-09 10:00:00,81.81,82.02,81.8,81.98,46000.0,53.1481,53.2846,53.1416,53.2586,46000.0
2015-01-09 10:10:00,81.96,82.12,81.93,81.97,72400.0,53.2456,53.3495,53.2261,53.2521,72400.0
2015-01-09 10:20:00,81.95,82.01,81.87,81.93,63000.0,53.2391,53.2781,53.1871,53.2261,63000.0
2015-01-09 10:30:00,81.93,81.93,81.67,81.73,140700.0,53.2261,53.2261,53.0572,53.0962,140700.0
2015-01-09 10:40:00,81.73,81.77,81.67,81.7,53900.0,53.0962,53.1222,53.0572,53.0767,53900.0
2015-01-09 10:50:00,81.7,81.74,81.61,81.65,58500.0,53.0767,53.1027,53.0182,53.0442,58500.0
2015-01-09 11:00:00,81.64,81.7,81.51,81.51,22900.0,53.0377,53.0767,52.9532,52.9532,22900.0
2015-01-09 11:10:00,81.51,81.58,81.45,81.58,36400.0,52.9532,52.9987,52.9143,52.9987,36400.0
2015-01-09 11:20:00,81.55,81.67,81.53,81.64,20800.0,52.9792,53.0572,52.9662,53.0377,20800.0
2015-01-09 11:30:00,81.61,81.8,81.6,81.8,22900.0,53.0182,53.1416,53.0117,53.1416,22900.0
2015-01-09 11:40:00,81.75,81.9,81.69,81.87,14500.0,53.1092,53.2066,53.0702,53.1871,14500.0
2015-01-09 11:50:00,81.89,81.91,81.77,81.88,40300.0,53.2001,53.2131,53.1222,53.1936,40300.0
2015-01-09 12:00:00,81.9,81.94,81.79,81.94,24700.0,53.2066,53.2326,53.1352,53.2326,24700.0
2015-01-09 12:10:00,81.94,81.99,81.9,81.98,17900.0,53.2326,53.2651,53.2066,53.2586,17900.0
2015-01-09 12:20:00,81.98,81.99,81.7,81.78,56300.0,53.2586,53.2651,53.0767,53.1287,56300.0
2015-01-09 12:30:00,81.79,81.81,81.68,81.71,33100.0,53.1352,53.1481,53.0637,53.0832,33100.0
2015-01-09 12:40:00,81.72,81.8,81.69,81.78,22700.0,53.0897,53.1416,53.0702,53.1287,22700.0
2015-01-09 12:50:00,81.78,81.79,81.57,81.59,18100.0,53.1287,53.1352,52.9922,53.0052,18100.0
2015-01-09 13:00:00,81.59,81.71,81.56,81.64,37900.0,53.0052,53.0832,52.9857,53.0377,37900.0
2015-01-09 13:10:00,81.64,81.83,81.63,81.82,19400.0,53.0377,53.1611,53.0312,53.1546,19400.0
2015-01-09 13:20:00,81.84,81.87,81.69,81.75,51800.0,53.1676,53.1871,53.0702,53.1092,51800.0
2015-01-09 13:30:00,81.76,81.83,81.74,81.78,20900.0,53.1157,53.1611,53.1027,53.1287,20900.0
2015-01-09 13:40:00,81.77,81.8,81.62,81.69,34000.0,53.1222,53.1416,53.0247,53.0702,34000.0
2015-01-09 13:50:00,81.69,81.74,81.61,81.69,22900.0,53.0702,53.1027,53.0182,53.0702,22900.0
2015-01-09 14:00:00,81.69,81.7,81.61,81.69,27000.0,53.0702,53.0767,53.0182,53.0702,27000.0
2015-01-09 14:10:00,81.7,81.74,81.59,81.67,38000.0,53.0767,53.1027,53.0052,53.0572,38000.0
2015-01-09 14:20:00,81.66,81.71,81.61,81.68,18700.0,53.0507,53.0832,53.0182,53.0637,18700.0
2015-01-09 14:30:00,81.68,81.82,81.63,81.82,34600.0,53.0637,53.1546,53.0312,53.1546,34600.0
2015-01-09 14:40:00,81.82,81.82,81.65,81.67,39500.0,53.1546,53.1546,53.0442,53.0572,39500.0
2015-01-09 14:50:00,81.67,81.72,81.63,81.68,19200.0,53.0572,53.0897,53.0312,53.0637,19200.0
2015-01-09 15:00:00,81.67,81.79,81.65,81.73,25700.0,53.0572,53.1352,53.0442,53.0962,25700.0
2015-01-09 15:10:00,81.74,81.85,81.73,81.81,34300.0,53.1027,53.1741,53.0962,53.1481,34300.0
2015-01-09 15:20:00,81.83,81.87,81.66,81.67,40800.0,53.1611,53.1871,53.0507,53.0572,40800.0
2015-01-09 15:30:00,81.69,81.73,81.65,81.71,30200.0,53.0702,53.0962,53.0442,53.0832,30200.0
2015-01-09 15:40:00,81.72,81.75,81.65,81.66,70900.0,53.0897,53.1092,53.0442,53.0507,70900.0
2015-01-09 15:50:00,81.65,81.69,81.58,81.62,169000.0,53.0442,53.0702,52.9987,53.0247,169000.0
2015-01-12 09:30:00,81.92,82.11,81.7,81.92,78500.0,53.2196,53.343,53.0767,53.2196,78500.0
2015-01-12 09:40:00,81.9,81.98,81.76,81.9,32600.0,53.2066,53.2586,53.1157,53.2066,32600.0
2015-01-12 09:50:00,81.9,81.91,81.63,81.83,48300.0,53.2066,53.2131,53.0312,53.1611,48300.0
2015-01-12 10:00:00,81.84,81.9,81.72,81.78,19600.0,53.1676,53.2066,53.0897,53.1287,19600.0
2015-01-12 10:10:00,81.76,81.8,81.63,81.7,16100.0,53.1157,53.1416,53.0312,53.0767,16100.0
2015-01-12 10:20:00,81.71,81.71,81.57,81.63,18300.0,53.0832,53.0832,52.9922,53.0312,18300.0
2015-01-12 10:30:00,81.64,81.75,81.61,81.75,28800.0,53.0377,53.1092,53.0182,53.1092,28800.0
2015-01-12 10:40:00,81.75,81.82,81.74,81.76,20300.0,53.1092,53.1546,53.1027,53.1157,20300.0
2015-01-12 10:50:00,81.75,81.84,81.66,81.84,21800.0,53.1092,53.1676,53.0507,53.1676,21800.0
2015-01-12 11:00:00,81.85,81.87,81.76,81.79,20000.0,53.1741,53.1871,53.1157,53.1352,20000.0
2015-01-12 11:10:00,81.79,81.87,81.73,81.81,21800.0,53.1352,53.1871,53.0962,53.1481,21800.0
2015-01-12 11:20:00,81.84,81.89,81.74,81.83,11700.0,53.1676,53.2001,53.1027,53.1611,11700.0
2015-01-12 11:30:00,81.84,81.89,81.75,81.86,22600.0,53.1676,53.2001,53.1092,53.1806,22600.0
2015-01-12 11:40:00,81.86,81.88,81.72,81.74,21600.0,53.1806,53.1936,53.0897,53.1027,21600.0
2015-01-12 11:50:00,81.71,81.79,81.66,81.77,14800.0,53.0832,53.1352,53.0507,53.1222,14800.0
2015-01-12 12:00:00,81.76,81.78,81.69,81.7,26000.0,53.1157,53.1287,53.0702,53.0767,26000.0
2015-01-12 12:10:00,81.71,81.73,81.63,81.66,14300.0,53.0832,53.0962,53.0312,53.0507,14300.0
2015-01-12 12:20:00,81.68,81.75,81.63,81.67,13100.0,53.0637,53.1092,53.0312,53.0572,13100.0
2015-01-12 12:30:00,81.66,81.77,81.65,81.77,23200.0,53.0507,53.1222,53.0442,53.1222,23200.0
2015-01-12 12:40:00,81.77,81.78,81.65,81.67,19600.0,53.1222,53.1287,53.0442,53.0572,19600.0
2015-01-12 12:50:00,81.67,81.67,81.58,81.63,24500.0,53.0572,53.0572,52.9987,53.0312,24500.0
2015-01-12 13:00:00,81.62,81.69,81.6,81.69,15500.0,53.0247,53.0702,53.0117,53.0702,15500.0
2015-01-12 13:10:00,81.7,81.75,81.65,81.7,12100.0,53.0767,53.1092,53.0442,53.0767,12100.0
2015-01-12 13:20:00,81.71,81.72,81.64,81.7,12100.0,53.0832,53.0897,53.0377,53.0767,12100.0
2015-01-12 13:30:00,81.69,81.75,81.66,81.73,17700.0,53.0702,53.1092,53.0507,53.0962,17700.0
2015-01-12 13:40:00,81.72,81.72,81.62,81.62,50300.0,53.0897,53.0897,53.0247,53.0247,50300.0
2015-01-12 13:50:00,81.63,81.64,81.47,81.5,37300.0,53.0312,53.0377,52.9273,52.9468,37300.0
2015-01-12 14:00:00,81.48,81.56,81.48,81.53,61700.0,52.9338,52.9857,52.9338,52.9662,61700.0
2015-01-12 14:10:00,81.54,81.62,81.53,81.53,29900.0,52.9727,53.0247,52.9662,52.9662,29900.0
2015-01-12 14:20:00,81.53,81.59,81.47,81.57,59700.0,52.9662,53.0052,52.9273,52.9922,59700.0
2015-01-12 14:30:00,81.57,81.61,81.54,81.61,31200.0,52.9922,53.0182,52.9727,53.0182,31200.0
2015-01-12 14:40:00,81.6,81.61,81.54,81.58,19100.0,53.0117,53.0182,52.9727,52.9987,19100.0
2015-01-12 14:50:00,81.6,81.65,81.58,81.64,16700.0,53.0117,53.0442,52.9987,53.0377,16700.0
2015-01-12 15:00:00,81.64,81.7,81.63,81.64,21500.0,53.0377,53.0767,53.0312,53.0377,21500.0
2015-01-12 15:10:00,81.65,81.66,81.51,81.52,91400.0,53.0442,53.0507,52.9532,52.9597,91400.0
2015-01-12 15:20:00,81.51,81.55,81.47,81.49,188800.0,52.9532,52.9792,52.9273,52.9403,188800.0
2015-01-12 15:30:00,81.49,81.51,81.33,81.34,184600.0,52.9403,52.9532,52.8363,52.8428,184600.0
2015-01-12 15:40:00,81.35,81.62,81.3,81.58,316900.0,52.8493,53.0247,52.8168,52.9987,316900.0
2015-01-12 15:50:00,81.58,81.62,81.49,81.55,533700.0,52.9987,53.0247,52.9403,52.9792,533700.0
2015-01-13 09:30:00,82.1,82.22,81.76,82.0,43000.0,53.3365,53.4145,53.1157,53.2716,43000.0
2015-01-13 09:40:00,81.94,82.0,81.74,81.92,56100.0,53.2326,53.2716,53.1027,53.2196,56100.0
2015-01-13 09:50:00,81.93,82.05,81.83,81.84,54100.0,53.2261,53.3041,53.1611,53.1676,54100.0
2015-01-13 10:00:00,81.84,82.02,81.84,81.94,70100.0,53.1676,53.2846,53.1676,53.2326,70100.0
2015-01-13 10:10:00,81.92,82.0,81.88,81.92,38300.0,53.2196,53.2716,53.1936,53.2196,38300.0
2015-01-13 10:20:00,81.9,82.02,81.84,81.94,49200.0,53.2066,53.2846,53.1676,53.2326,49200.0
2015-01-13 10:30:00,81.92,82.0,81.88,81.96,30800.0,53.2196,53.2716,53.1936,53.2456,30800.0
2015-01-13 10:40:00,81.96,82.04,81.93,81.95,53900.0,53.2456,53.2976,53.2261,53.2391,53900.0
2015-01-13 10:50:00,81.96,82.01,81.88,81.89,74100.0,53.2456,53.2781,53.1936,53.2001,74100.0
2015-01-13 11:00:00,81.89,81.9,81.79,81.79,33100.0,53.2001,53.2066,53.1352,53.1352,33100.0
2015-01-13 11:10:00,81.78,81.79,81.65,81.71,59600.0,53.1287,53.1352,53.0442,53.0832,59600.0
2015-01-13 11:20:00,81.69,81.8,81.63,81.78,59600.0,53.0702,53.1416,53.0312,53.1287,59600.0
2015-01-13 11:30:00,81.79,81.79,81.65,81.66,21500.0,53.1352,53.1352,53.0442,53.0507,21500.0
2015-01-13 11:40:00,81.65,81.67,81.52,81.63,27700.0,53.0442,53.0572,52.9597,53.0312,27700.0
2015-01-13 11:50:00,81.63,81.63,81.5,81.52,16500.0,53.0312,53.0312,52.9468,52.9597,16500.0
2015-01-13 12:00:00,81.53,81.6,81.48,81.57,24100.0,52.9662,53.0117,52.9338,52.9922,24100.0
2015-01-13 12:10:00,81.55,81.58,81.5,81.52,19800.0,52.9792,52.9987,52.9468,52.9597,19800.0
2015-01-13 12:20:00,81.53,81.57,81.46,81.57,65800.0,52.9662,52.9922,52.9208,52.9922,65800.0
2015-01-13 12:30:00,81.56,81.77,81.54,81.73,44500.0,52.9857,53.1222,52.9727,53.0962,44500.0
2015-01-13 12:40:00,81.73,81.8,81.65,81.74,110100.0,53.0962,53.1416,53.0442,53.1027,110100.0
2015-01-13 12:50:00,81.74,81.79,81.65,81.7,16800.0,53.1027,53.1352,53.0442,53.0767,16800.0
2015-01-13 13:00:00,81.7,81.78,81.69,81.7,13600.0,53.0767,53.1287,53.0702,53.0767,13600.0
2015-01-13 13:10:00,81.71,81.77,81.7,81.72,12600.0,53.0832,53.1222,53.0767,53.0897,12600.0
2015-01-13 13:20:00,81.72,81.72,81.38,81.41,34000.0,53.0897,53.0897,52.8688,52.8883,34000.0
2015-01-13 13:30:00,81.38,81.4,81.17,81.17,61200.0,52.8688,52.8818,52.7324,52.7324,61200.0
2015-01-13 13:40:00,81.17,81.19,81.06,81.15,77700.0,52.7324,52.7454,52.6609,52.7194,77700.0
2015-01-13 13:50:00,81.16,81.17,80.72,81.04,120700.0,52.7259,52.7324,52.44,52.6479,120700.0
2015-01-13 14:00:00,81.02,81.04,80.84,80.93,185700.0,52.6349,52.6479,52.518,52.5764,185700.0
2015-01-13 14:10:00,80.93,81.0,80.87,80.94,155000.0,52.5764,52.6219,52.5375,52.5829,155000.0
2015-01-13 14:20:00,80.95,80.95,80.69,80.85,266200.0,52.5894,52.5894,52.4205,52.5245,266200.0
2015-01-13 14:30:00,80.85,81.05,80.84,80.91,182300.0,52.5245,52.6544,52.518,52.5635,182300.0
2015-01-13 14:40:00,80.9,81.11,80.9,81.0,133200.0,52.557,52.6934,52.557,52.6219,133200.0
2015-01-13 14:50:00,81.0,81.18,80.88,80.93,180700.0,52.6219,52.7389,52.544,52.5764,180700.0
2015-01-13 15:00:00,80.93,81.11,80.82,80.99,208600.0,52.5764,52.6934,52.505,52.6154,208600.0
2015-01-13 15:10:00,80.99,81.23,80.95,81.23,149900.0,52.6154,52.7713,52.5894,52.7713,149900.0
2015-01-13 15:20:00,81.23,81.44,79.99,81.07,310200.0,52.7713,52.9078,51.9658,52.6674,310200.0
2015-01-13 15:30:00,81.06,81.46,81.05,81.42,90900.0,52.6609,52.9208,52.6544,52.8948,90900.0
2015-01-13 15:40:00,81.42,81.45,81.23,81.32,129800.0,52.8948,52.9143,52.7713,52.8298,129800.0
2015-01-13 15:50:00,81.31,81.4,81.2,81.36,315700.0,52.8233,52.8818,52.7519,52.8558,315700.0
2015-01-14 09:30:00,80.94,81.23,80.48,80.95,42400.0,52.5829,52.7713,52.2841,52.5894,42400.0
2015-01-14 09:40:00,80.96,81.33,80.83,81.17,39500.0,52.5959,52.8363,52.5115,52.7324,39500.0
2015-01-14 09:50:00,81.15,81.2,80.89,80.9,50600.0,52.7194,52.7519,52.5505,52.557,50600.0
2015-01-14 10:00:00,80.91,80.95,80.64,80.75,119300.0,52.5635,52.5894,52.388,52.4595,119300.0
2015-01-14 10:10:00,80.73,81.02,80.71,80.98,54800.0,52.4465,52.6349,52.4335,52.6089,54800.0
2015-01-14 10:20:00,81.0,81.07,80.93,80.97,98300.0,52.6219,52.6674,52.5764,52.6024,98300.0
2015-01-14 10:30:00,80.98,81.0,80.52,80.61,86000.0,52.6089,52.6219,52.3101,52.3686,86000.0
2015-01-14 10:40:00,80.64,80.74,80.53,80.72,63400.0,52.388,52.453,52.3166,52.44,63400.0
2015-01-14 10:50:00,80.71,80.76,80.57,80.68,95200.0,52.4335,52.466,52.3426,52.414,95200.0
2015-01-14 11:00:00,80.69,80.77,80.63,80.69,78900.0,52.4205,52.4725,52.3816,52.4205,78900.0
2015-01-14 11:10:00,80.7,80.77,80.5,80.6,55000.0,52.427,52.4725,52.2971,52.3621,55000.0
2015-01-14 11:20:00,80.59,80.63,80.49,80.58,67300.0,52.3556,52.3816,52.2906,52.3491,67300.0
2015-01-14 11:30:00,80.57,80.83,80.54,80.83,115300.0,52.3426,52.5115,52.3231,52.5115,115300.0
2015-01-14 11:40:00,80.83,80.94,80.78,80.93,104100.0,52.5115,52.5829,52.479,52.5764,104100.0
2015-01-14 11:50:00,80.94,81.05,80.79,80.88,71000.0,52.5829,52.6544,52.4855,52.544,71000.0
2015-01-14 12:00:00,80.88,81.04,80.87,80.94,41300.0,52.544,52.6479,52.5375,52.5829,41300.0
2015-01-14 12:10:00,80.94,81.12,80.93,80.97,79600.0,52.5829,52.6999,52.5764,52.6024,79600.0
2015-01-14 12:20:00,80.96,81.26,80.91,81.23,38500.0,52.5959,52.7908,52.5635,52.7713,38500.0
2015-01-14 12:30:00,81.27,81.38,81.15,81.38,85000.0,52.7973,52.8688,52.7194,52.8688,85000.0
2015-01-14 12:40:00,81.39,81.53,81.38,81.48,74900.0,52.8753,52.9662,52.8688,52.9338,74900.0
2015-01-14 12:50:00,81.48,81.54,81.39,81.54,70300.0,52.9338,52.9727,52.8753,52.9727,70300.0
2015-01-14 13:00:00,81.54,81.69,81.52,81.68,77000.0,52.9727,53.0702,52.9597,53.0637,77000.0
2015-01-14 13:10:00,81.67,81.7,81.6,81.67,65800.0,53.0572,53.0767,53.0117,53.0572,65800.0
2015-01-14 13:20:00,81.67,81.68,81.52,81.66,72100.0,53.0572,53.0637,52.9597,53.0507,72100.0
2015-01-14 13:30:00,81.66,81.68,81.46,81.64,59300.0,53.0507,53.0637,52.9208,53.0377,59300.0
2015-01-14 13:40:00,81.63,81.68,81.49,81.62,136300.0,53.0312,53.0637,52.9403,53.0247,136300.0
2015-01-14 13:50:00,81.61,81.66,81.47,81.65,124800.0,53.0182,53.0507,52.9273,53.0442,124800.0
2015-01-14 14:00:00,81.65,81.7,81.49,81.54,64900.0,53.0442,53.0767,52.9403,52.9727,64900.0
2015-01-14 14:10:00,81.54,81.7,81.54,81.67,223700.0,52.9727,53.0767,52.9727,53.0572,223700.0
2015-01-14 14:20:00,81.68,81.68,81.5,81.58,102100.0,53.0637,53.0637,52.9468,52.9987,102100.0
2015-01-14 14:30:00,81.59,81.69,81.57,81.66,98400.0,53.0052,53.0702,52.9922,53.0507,98400.0
2015-01-14 14:40:00,81.66,81.69,81.59,81.65,100100.0,53.0507,53.0702,53.0052,53.0442,100100.0
2015-01-14 14:50:00,81.65,81.65,81.51,81.53,177700.0,53.0442,53.0442,52.9532,52.9662,177700.0
2015-01-14 15:00:00,81.54,81.66,81.52,81.63,66400.0,52.9727,53.0507,52.9597,53.0312,66400.0
2015-01-14 15:10:00,81.62,81.8,81.56,81.71,73700.0,53.0247,53.1416,52.9857,53.0832,73700.0
2015-01-14 15:20:00,81.72,81.76,81.61,81.72,113400.0,53.0897,53.1157,53.0182,53.0897,113400.0
2015-01-14 15:30:00,81.7,81.75,81.54,81.61,114400.0,53.0767,53.1092,52.9727,53.0182,114400.0
2015-01-14 15:40:00,81.61,81.65,81.5,81.58,146100.0,53.0182,53.0442,52.9468,52.9987,146100.0
2015-01-14 15:50:00,81.58,81.7,81.54,81.69,174700.0,52.9987,53.0767,52.9727,53.0702,174700.0
2015-01-15 09:30:00,81.86,82.13,81.7,81.71,28700.0,53.1806,53.356,53.0767,53.0832,28700.0
2015-01-15 09:40:00,81.72,81.83,81.56,81.67,38500.0,53.0897,53.1611,52.9857,53.0572,38500.0
2015-01-15 09:50:00,81.67,81.79,81.64,81.75,52000.0,53.0572,53.1352,53.0377,53.1092,52000.0
2015-01-15 10:00:00,81.72,81.97,81.67,81.92,40800.0,53.0897,53.2521,53.0572,53.2196,40800.0
2015-01-15 10:10:00,81.92,82.11,81.9,81.95,69000.0,53.2196,53.343,53.2066,53.2391,69000.0
2015-01-15 10:20:00,81.96,82.12,81.91,82.03,193400.0,53.2456,53.3495,53.2131,53.2911,193400.0
2015-01-15 10:30:00,82.02,82.21,81.96,82.03,50600.0,53.2846,53.408,53.2456,53.2911,50600.0
2015-01-15 10:40:00,82.05,82.11,81.93,82.07,34000.0,53.3041,53.343,53.2261,53.3171,34000.0
2015-01-15 10:50:00,82.1,82.19,82.1,82.12,230000.0,53.3365,53.395,53.3365,53.3495,230000.0
2015-01-15 11:00:00,82.14,82.18,81.9,82.0,37300.0,53.3625,53.3885,53.2066,53.2716,37300.0
2015-01-15 11:10:00,82.02,82.14,81.88,81.92,40200.0,53.2846,53.3625,53.1936,53.2196,40200.0
2015-01-15 11:20:00,81.92,82.02,81.83,81.84,54400.0,53.2196,53.2846,53.1611,53.1676,54400.0
2015-01-15 11:30:00,81.86,81.96,81.69,81.7,67800.0,53.1806,53.2456,53.0702,53.0767,67800.0
2015-01-15 11:40:00,81.72,82.03,81.7,82.0,43800.0,53.0897,53.2911,53.0767,53.2716,43800.0
2015-01-15 11:50:00,81.97,82.01,81.94,82.0,44400.0,53.2521,53.2781,53.2326,53.2716,44400.0
2015-01-15 12:00:00,82.0,82.05,81.93,82.0,60300.0,53.2716,53.3041,53.2261,53.2716,60300.0
2015-01-15 12:10:00,81.99,82.05,81.84,81.89,42600.0,53.2651,53.3041,53.1676,53.2001,42600.0
2015-01-15 12:20:00,81.84,81.96,81.84,81.91,22700.0,53.1676,53.2456,53.1676,53.2131,22700.0
2015-01-15 12:30:00,81.91,81.91,81.74,81.78,19400.0,53.2131,53.2131,53.1027,53.1287,19400.0
2015-01-15 12:40:00,81.77,81.83,81.58,81.76,44000.0,53.1222,53.1611,52.9987,53.1157,44000.0
2015-01-15 12:50:00,81.73,81.9,81.7,81.82,58300.0,53.0962,53.2066,53.0767,53.1546,58300.0
2015-01-15 13:00:00,81.8,81.95,81.79,81.9,17800.0,53.1416,53.2391,53.1352,53.2066,17800.0
2015-01-15 13:10:00,81.9,82.02,81.9,81.95,54000.0,53.2066,53.2846,53.2066,53.2391,54000.0
2015-01-15 13:20:00,81.94,81.95,81.85,81.88,26200.0,53.2326,53.2391,53.1741,53.1936,26200.0
2015-01-15 13:30:00,81.89,81.89,81.75,81.78,32500.0,53.2001,53.2001,53.1092,53.1287,32500.0
2015-01-15 13:40:00,81.78,81.85,81.76,81.79,18300.0,53.1287,53.1741,53.1157,53.1352,18300.0
2015-01-15 13:50:00,81.8,81.97,81.78,81.83,21800.0,53.1416,53.2521,53.1287,53.1611,21800.0
2015-01-15 14:00:00,81.83,81.97,81.83,81.95,37700.0,53.1611,53.2521,53.1611,53.2391,37700.0
2015-01-15 14:10:00,81.95,81.97,81.86,81.91,27500.0,53.2391,53.2521,53.1806,53.2131,27500.0
2015-01-15 14:20:00,81.92,81.95,81.84,81.88,66900.0,53.2196,53.2391,53.1676,53.1936,66900.0
2015-01-15 14:30:00,81.87,82.0,81.84,81.95,38400.0,53.1871,53.2716,53.1676,53.2391,38400.0
2015-01-15 14:40:00,81.95,81.96,81.88,81.9,28800.0,53.2391,53.2456,53.1936,53.2066,28800.0
2015-01-15 14:50:00,81.89,82.04,81.87,81.99,100800.0,53.2001,53.2976,53.1871,53.2651,100800.0
2015-01-15 15:00:00,81.95,81.97,81.67,81.73,105700.0,53.2391,53.2521,53.0572,53.0962,105700.0
2015-01-15 15:10:00,81.73,81.73,81.57,81.64,24900.0,53.0962,53.0962,52.9922,53.0377,24900.0
2015-01-15 15:20:00,81.63,81.77,81.6,81.71,39200.0,53.0312,53.1222,53.0117,53.0832,39200.0
2015-01-15 15:30:00,81.7,81.81,81.66,81.74,56400.0,53.0767,53.1481,53.0507,53.1027,56400.0
2015-01-15 15:40:00,81.72,81.79,81.67,81.77,58800.0,53.0897,53.1352,53.0572,53.1222,58800.0
2015-01-15 15:50:00,81.76,81.76,81.55,81.64,191800.0,53.1157,53.1157,52.9792,53.0377,191800.0
2015-01-16 09:30:00,81.72,82.18,81.68,81.87,162700.0,53.0897,53.3885,53.0637,53.1871,162700.0
2015-01-16 09:40:00,81.81,81.89,81.79,81.83,69500.0,53.1481,53.2001,53.1352,53.1611,69500.0
2015-01-16 09:50:00,81.82,81.89,81.79,81.84,52200.0,53.1546,53.2001,53.1352,53.1676,52200.0
2015-01-16 10:00:00,81.86,81.97,81.74,81.86,148400.0,53.1806,53.2521,53.1027,53.1806,148400.0
2015-01-16 10:10:00,81.86,81.93,81.82,81.87,183500.0,53.1806,53.2261,53.1546,53.1871,183500.0
2015-01-16 10:20:00,81.87,81.87,81.79,81.83,75600.0,53.1871,53.1871,53.1352,53.1611,75600.0
2015-01-16 10:30:00,81.82,82.13,81.82,81.98,35900.0,53.1546,53.356,53.1546,53.2586,35900.0
2015-01-16 10:40:00,81.97,82.03,81.85,81.87,45200.0,53.2521,53.2911,53.1741,53.1871,45200.0
2015-01-16 10:50:00,81.87,82.0,81.85,81.99,98900.0,53.1871,53.2716,53.1741,53.2651,98900.0
2015-01-16 11:00:00,81.99,82.06,81.94,81.97,261900.0,53.2651,53.3106,53.2326,53.2521,261900.0
2015-01-16 11:10:00,81.96,82.01,81.83,81.96,63300.0,53.2456,53.2781,53.1611,53.2456,63300.0
2015-01-16 11:20:00,81.94,81.97,81.81,81.85,21900.0,53.2326,53.2521,53.1481,53.1741,21900.0
2015-01-16 11:30:00,81.82,81.99,81.8,81.97,31800.0,53.1546,53.2651,53.1416,53.2521,31800.0
2015-01-16 11:40:00,81.97,82.0,81.93,81.94,43200.0,53.2521,53.2716,53.2261,53.2326,43200.0
2015-01-16 11:50:00,81.93,82.04,81.92,82.0,69900.0,53.2261,53.2976,53.2196,53.2716,69900.0
2015-01-16 12:00:00,81.99,82.02,81.94,81.96,58000.0,53.2651,53.2846,53.2326,53.2456,58000.0
2015-01-16 12:10:00,81.96,82.03,81.96,81.99,18900.0,53.2456,53.2911,53.2456,53.2651,18900.0
2015-01-16 12:20:00,81.98,82.05,81.95,82.04,35900.0,53.2586,53.3041,53.2391,53.2976,35900.0
2015-01-16 12:30:00,82.05,82.12,82.04,82.11,32100.0,53.3041,53.3495,53.2976,53.343,32100.0
2015-01-16 12:40:00,82.11,82.31,82.1,82.31,30000.0,53.343,53.473,53.3365,53.473,30000.0
2015-01-16 12:50:00,82.33,82.42,82.24,82.3,42800.0,53.486,53.5444,53.4275,53.4665,42800.0
2015-01-16 13:00:00,82.27,82.35,82.2,82.34,30500.0,53.447,53.499,53.4015,53.4925,30500.0
2015-01-16 13:10:00,82.32,82.39,82.3,82.34,26300.0,53.4795,53.5249,53.4665,53.4925,26300.0
2015-01-16 13:20:00,82.34,82.36,82.2,82.23,26700.0,53.4925,53.5055,53.4015,53.421,26700.0
2015-01-16 13:30:00,82.25,82.31,82.2,82.25,41900.0,53.434,53.473,53.4015,53.434,41900.0
2015-01-16 13:40:00,82.24,82.27,82.2,82.21,33500.0,53.4275,53.447,53.4015,53.408,33500.0
2015-01-16 13:50:00,82.22,82.27,82.2,82.23,41300.0,53.4145,53.447,53.4015,53.421,41300.0
2015-01-16 14:00:00,82.23,82.32,82.22,82.27,34600.0,53.421,53.4795,53.4145,53.447,34600.0
2015-01-16 14:10:00,82.26,82.3,82.23,82.28,32200.0,53.4405,53.4665,53.421,53.4535,32200.0
2015-01-16 14:20:00,82.27,82.3,82.23,82.28,27400.0,53.447,53.4665,53.421,53.4535,27400.0
2015-01-16 14:30:00,82.27,82.27,82.2,82.2,70900.0,53.447,53.447,53.4015,53.4015,70900.0
2015-01-16 14:40:00,82.19,82.23,82.11,82.19,27300.0,53.395,53.421,53.343,53.395,27300.0
2015-01-16 14:50:00,82.2,82.36,82.19,82.33,26700.0,53.4015,53.5055,53.395,53.486,26700.0
2015-01-16 15:00:00,82.32,82.32,82.22,82.24,31600.0,53.4795,53.4795,53.4145,53.4275,31600.0
2015-01-16 15:10:00,82.23,82.32,82.17,82.29,32700.0,53.421,53.4795,53.382,53.46,32700.0
2015-01-16 15:20:00,82.29,82.42,82.28,82.37,41600.0,53.46,53.5444,53.4535,53.5119,41600.0
2015-01-16 15:30:00,82.38,82.55,82.33,82.54,67800.0,53.5184,53.6289,53.486,53.6224,67800.0
2015-01-16 15:40:00,82.54,82.56,82.49,82.53,204300.0,53.6224,53.6354,53.5899,53.6159,204300.0
2015-01-16 15:50:00,82.54,82.75,82.5,82.63,382700.0,53.6224,53.7588,53.5964,53.6809,382700.0
2015-01-20 09:30:00,82.88,83.07,82.68,82.75,144000.0,53.8433,53.9667,53.7133,53.7588,144000.0
2015-01-20 09:40:00,82.75,82.77,82.53,82.53,95900.0,53.7588,53.7718,53.6159,53.6159,95900.0
2015-01-20 09:50:00,82.58,82.58,82.31,82.5,49100.0,53.6484,53.6484,53.473,53.5964,49100.0
2015-01-20 10:00:00,82.49,82.67,82.33,82.6,70500.0,53.5899,53.7068,53.486,53.6614,70500.0
2015-01-20 10:10:00,82.59,82.63,82.35,82.38,48700.0,53.6549,53.6809,53.499,53.5184,48700.0
2015-01-20 10:20:00,82.37,82.48,82.29,82.43,67700.0,53.5119,53.5834,53.46,53.5509,67700.0
2015-01-20 10:30:00,82.43,82.51,82.36,82.38,78100.0,53.5509,53.6029,53.5055,53.5184,78100.0
2015-01-20 10:40:00,82.36,82.5,82.22,82.47,107000.0,53.5055,53.5964,53.4145,53.5769,107000.0
2015-01-20 10:50:00,82.46,82.47,82.29,82.33,56700.0,53.5704,53.5769,53.46,53.486,56700.0
2015-01-20 11:00:00,82.35,82.44,82.27,82.33,37500.0,53.499,53.5574,53.447,53.486,37500.0
2015-01-20 11:10:00,82.32,82.34,82.03,82.12,32600.0,53.4795,53.4925,53.2911,53.3495,32600.0
2015-01-20 11:20:00,82.12,82.14,82.01,82.09,41500.0,53.3495,53.3625,53.2781,53.33,41500.0
2015-01-20 11:30:00,82.08,82.24,82.07,82.14,24300.0,53.3235,53.4275,53.3171,53.3625,24300.0
2015-01-20 11:40:00,82.14,82.17,81.88,81.91,34600.0,53.3625,53.382,53.1936,53.2131,34600.0
2015-01-20 11:50:00,81.91,81.99,81.89,81.96,18500.0,53.2131,53.2651,53.2001,53.2456,18500.0
2015-01-20 12:00:00,81.96,82.01,81.91,81.99,33500.0,53.2456,53.2781,53.2131,53.2651,33500.0
2015-01-20 12:10:00,82.0,82.0,81.84,81.91,56700.0,53.2716,53.2716,53.1676,53.2131,56700.0
2015-01-20 12:20:00,81.91,81.92,81.84,81.87,20000.0,53.2131,53.2196,53.1676,53.1871,20000.0
2015-01-20 12:30:00,81.87,81.89,81.7,81.75,25600.0,53.1871,53.2001,53.0767,53.1092,25600.0
2015-01-20 12:40:00,81.75,81.87,81.71,81.86,26000.0,53.1092,53.1871,53.0832,53.1806,26000.0
2015-01-20 12:50:00,81.87,81.87,81.79,81.85,22300.0,53.1871,53.1871,53.1352,53.1741,22300.0
2015-01-20 13:00:00,81.85,81.87,81.83,81.87,46500.0,53.1741,53.1871,53.1611,53.1871,46500.0
2015-01-20 13:10:00,81.87,82.0,81.87,82.0,57400.0,53.1871,53.2716,53.1871,53.2716,57400.0
2015-01-20 13:20:00,82.0,82.22,81.99,82.15,70000.0,53.2716,53.4145,53.2651,53.369,70000.0
2015-01-20 13:30:00,82.15,82.3,82.14,82.18,86500.0,53.369,53.4665,53.3625,53.3885,86500.0
2015-01-20 13:40:00,82.17,82.17,81.89,81.9,52200.0,53.382,53.382,53.2001,53.2066,52200.0
2015-01-20 13:50:00,81.9,81.9,81.8,81.81,52300.0,53.2066,53.2066,53.1416,53.1481,52300.0
2015-01-20 14:00:00,81.8,81.83,81.71,81.8,79100.0,53.1416,53.1611,53.0832,53.1416,79100.0
2015-01-20 14:10:00,81.81,81.81,81.74,81.74,38400.0,53.1481,53.1481,53.1027,53.1027,38400.0
2015-01-20 14:20:00,81.75,81.79,81.73,81.75,57500.0,53.1092,53.1352,53.0962,53.1092,57500.0
2015-01-20 14:30:00,81.75,81.9,81.74,81.89,54800.0,53.1092,53.2066,53.1027,53.2001,54800.0
2015-01-20 14:40:00,81.89,82.0,81.88,82.0,35300.0,53.2001,53.2716,53.1936,53.2716,35300.0
2015-01-20 14:50:00,82.0,82.0,81.88,81.92,105700.0,53.2716,53.2716,53.1936,53.2196,105700.0
2015-01-20 15:00:00,81.92,82.06,81.91,82.05,46000.0,53.2196,53.3106,53.2131,53.3041,46000.0
2015-01-20 15:10:00,82.06,82.06,81.92,81.94,63000.0,53.3106,53.3106,53.2196,53.2326,63000.0
2015-01-20 15:20:00,81.93,81.99,81.85,81.94,50000.0,53.2261,53.2651,53.1741,53.2326,50000.0
2015-01-20 15:30:00,81.93,81.98,81.83,81.97,82200.0,53.2261,53.2586,53.1611,53.2521,82200.0
2015-01-20 15:40:00,81.95,82.01,81.81,81.81,100300.0,53.2391,53.2781,53.1481,53.1481,100300.0
2015-01-20 15:50:00,81.82,82.06,81.75,81.98,243200.0,53.1546,53.3106,53.1092,53.2586,243200.0
2015-01-21 09:30:00,81.65,81.85,81.28,81.7,205800.0,53.0442,53.1741,52.8038,53.0767,205800.0
2015-01-21 09:40:00,81.8,81.85,81.45,81.56,70000.0,53.1416,53.1741,52.9143,52.9857,70000.0
2015-01-21 09:50:00,81.57,81.68,81.37,81.42,38400.0,52.9922,53.0637,52.8623,52.8948,38400.0
2015-01-21 10:00:00,81.41,81.57,81.41,81.46,57400.0,52.8883,52.9922,52.8883,52.9208,57400.0
2015-01-21 10:10:00,81.46,81.49,81.4,81.49,60900.0,52.9208,52.9403,52.8818,52.9403,60900.0
2015-01-21 10:20:00,81.48,81.58,81.47,81.51,36100.0,52.9338,52.9987,52.9273,52.9532,36100.0
2015-01-21 10:30:00,81.5,81.55,81.43,81.44,56600.0,52.9468,52.9792,52.9013,52.9078,56600.0
2015-01-21 10:40:00,81.45,81.54,81.44,81.52,42000.0,52.9143,52.9727,52.9078,52.9597,42000.0
2015-01-21 10:50:00,81.55,81.69,81.48,81.51,68200.0,52.9792,53.0702,52.9338,52.9532,68200.0
2015-01-21 11:00:00,81.51,81.55,81.45,81.49,118800.0,52.9532,52.9792,52.9143,52.9403,118800.0
2015-01-21 11:10:00,81.5,81.52,81.45,81.48,118500.0,52.9468,52.9597,52.9143,52.9338,118500.0
2015-01-21 11:20:00,81.48,81.51,81.45,81.48,186300.0,52.9338,52.9532,52.9143,52.9338,186300.0
2015-01-21 11:30:00,81.49,81.63,81.45,81.47,117600.0,52.9403,53.0312,52.9143,52.9273,117600.0
2015-01-21 11:40:00,81.47,81.5,81.46,81.46,37800.0,52.9273,52.9468,52.9208,52.9208,37800.0
2015-01-21 11:50:00,81.46,81.5,81.44,81.48,158600.0,52.9208,52.9468,52.9078,52.9338,158600.0
2015-01-21 12:00:00,81.48,81.49,81.44,81.46,76300.0,52.9338,52.9403,52.9078,52.9208,76300.0
2015-01-21 12:10:00,81.46,81.54,81.41,81.52,90600.0,52.9208,52.9727,52.8883,52.9597,90600.0
2015-01-21 12:20:00,81.52,81.6,81.49,81.52,37800.0,52.9597,53.0117,52.9403,52.9597,37800.0
2015-01-21 12:30:00,81.53,81.58,81.5,81.54,50000.0,52.9662,52.9987,52.9468,52.9727,50000.0
2015-01-21 12:40:00,81.54,81.63,81.51,81.54,49100.0,52.9727,53.0312,52.9532,52.9727,49100.0
2015-01-21 12:50:00,81.55,81.57,81.46,81.5,44600.0,52.9792,52.9922,52.9208,52.9468,44600.0
2015-01-21 13:00:00,81.51,81.55,81.5,81.52,30500.0,52.9532,52.9792,52.9468,52.9597,30500.0
2015-01-21 13:10:00,81.53,81.6,81.52,81.53,73500.0,52.9662,53.0117,52.9597,52.9662,73500.0
2015-01-21 13:20:00,81.55,81.55,81.5,81.54,42600.0,52.9792,52.9792,52.9468,52.9727,42600.0
2015-01-21 13:30:00,81.54,81.56,81.5,81.52,72100.0,52.9727,52.9857,52.9468,52.9597,72100.0
2015-01-21 13:40:00,81.52,81.56,81.5,81.54,38600.0,52.9597,52.9857,52.9468,52.9727,38600.0
2015-01-21 13:50:00,81.54,81.56,81.51,81.52,65000.0,52.9727,52.9857,52.9532,52.9597,65000.0
2015-01-21 14:00:00,81.52,81.54,81.45,81.51,42700.0,52.9597,52.9727,52.9143,52.9532,42700.0
2015-01-21 14:10:00,81.52,81.6,81.5,81.53,43200.0,52.9597,53.0117,52.9468,52.9662,43200.0
2015-01-21 14:20:00,81.54,81.57,81.5,81.51,62400.0,52.9727,52.9922,52.9468,52.9532,62400.0
2015-01-21 14:30:00,81.52,81.53,81.48,81.49,48900.0,52.9597,52.9662,52.9338,52.9403,48900.0
2015-01-21 14:40:00,81.51,81.56,81.49,81.52,49900.0,52.9532,52.9857,52.9403,52.9597,49900.0
2015-01-21 14:50:00,81.54,81.55,81.51,81.52,42900.0,52.9727,52.9792,52.9532,52.9597,42900.0
2015-01-21 15:00:00,81.53,81.58,81.48,81.5,60300.0,52.9662,52.9987,52.9338,52.9468,60300.0
2015-01-21 15:10:00,81.5,81.55,81.48,81.49,130100.0,52.9468,52.9792,52.9338,52.9403,130100.0
2015-01-21 15:20:00,81.5,81.5,81.47,81.48,59000.0,52.9468,52.9468,52.9273,52.9338,59000.0
2015-01-21 15:30:00,81.48,81.55,81.47,81.49,170500.0,52.9338,52.9792,52.9273,52.9403,170500.0
2015-01-21 15:40:00,81.49,81.5,81.15,81.39,251200.0,52.9403,52.9468,52.7194,52.8753,251200.0
2015-01-21 15:50:00,81.4,81.52,81.3,81.33,391700.0,52.8818,52.9597,52.8168,52.8363,391700.0
2015-01-22 09:30:00,83.76,85.09,83.35,83.82,403200.0,54.415,55.279,54.1486,54.4539,403200.0
2015-01-22 09:40:00,83.9,84.33,83.61,83.61,504000.0,54.5059,54.7853,54.3175,54.3175,504000.0
2015-01-22 09:50:00,83.6,83.9,83.55,83.57,177500.0,54.311,54.5059,54.2785,54.2915,177500.0
2015-01-22 10:00:00,83.56,84.26,83.46,83.97,162800.0,54.285,54.7398,54.2201,54.5514,162800.0
2015-01-22 10:10:00,83.97,84.07,83.81,83.84,138400.0,54.5514,54.6164,54.4475,54.4669,138400.0
2015-01-22 10:20:00,83.84,83.91,83.47,83.88,119600.0,54.4669,54.5124,54.2266,54.4929,119600.0
2015-01-22 10:30:00,83.87,84.01,83.72,83.87,157900.0,54.4864,54.5774,54.389,54.4864,157900.0
2015-01-22 10:40:00,83.86,84.06,83.85,84.0,255700.0,54.4799,54.6099,54.4734,54.5709,255700.0
2015-01-22 10:50:00,84.0,84.55,83.96,84.37,178900.0,54.5709,54.9282,54.5449,54.8113,178900.0
2015-01-22 11:00:00,84.36,84.54,84.13,84.24,193200.0,54.8048,54.9217,54.6553,54.7268,193200.0
2015-01-22 11:10:00,84.24,84.36,84.15,84.27,97300.0,54.7268,54.8048,54.6683,54.7463,97300.0
2015-01-22 11:20:00,84.27,84.31,84.22,84.22,101300.0,54.7463,54.7723,54.7138,54.7138,101300.0
2015-01-22 11:30:00,84.22,84.26,84.15,84.19,65300.0,54.7138,54.7398,54.6683,54.6943,65300.0
2015-01-22 11:40:00,84.2,84.52,84.19,84.47,69300.0,54.7008,54.9087,54.6943,54.8762,69300.0
2015-01-22 11:50:00,84.47,84.49,84.24,84.36,81400.0,54.8762,54.8892,54.7268,54.8048,81400.0
2015-01-22 12:00:00,84.38,84.39,84.12,84.24,95600.0,54.8178,54.8242,54.6488,54.7268,95600.0
2015-01-22 12:10:00,84.25,84.35,84.19,84.29,91900.0,54.7333,54.7983,54.6943,54.7593,91900.0
2015-01-22 12:20:00,84.28,84.46,84.23,84.42,198600.0,54.7528,54.8697,54.7203,54.8437,198600.0
2015-01-22 12:30:00,84.42,84.43,83.87,83.99,103800.0,54.8437,54.8502,54.4864,54.5644,103800.0
2015-01-22 12:40:00,84.0,84.25,84.0,84.23,49000.0,54.5709,54.7333,54.5709,54.7203,49000.0
2015-01-22 12:50:00,84.25,84.34,84.13,84.31,56900.0,54.7333,54.7918,54.6553,54.7723,56900.0
2015-01-22 13:00:00,84.3,84.38,84.26,84.36,64400.0,54.7658,54.8178,54.7398,54.8048,64400.0
2015-01-22 13:10:00,84.35,84.37,84.27,84.34,203400.0,54.7983,54.8113,54.7463,54.7918,203400.0
2015-01-22 13:20:00,84.35,84.61,84.31,84.52,113700.0,54.7983,54.9672,54.7723,54.9087,113700.0
2015-01-22 13:30:00,84.52,84.76,84.5,84.73,112600.0,54.9087,55.0646,54.8957,55.0451,112600.0
2015-01-22 13:40:00,84.75,84.83,84.65,84.81,209300.0,55.0581,55.1101,54.9932,55.0971,209300.0
2015-01-22 13:50:00,84.81,84.82,84.52,84.66,94100.0,55.0971,55.1036,54.9087,54.9997,94100.0
2015-01-22 14:00:00,84.67,84.86,84.66,84.82,65000.0,55.0062,55.1296,54.9997,55.1036,65000.0
2015-01-22 14:10:00,84.82,84.95,84.71,84.78,167500.0,55.1036,55.1881,55.0321,55.0776,167500.0
2015-01-22 14:20:00,84.79,84.79,84.6,84.67,78700.0,55.0841,55.0841,54.9607,55.0062,78700.0
2015-01-22 14:30:00,84.7,84.95,84.67,84.95,139100.0,55.0256,55.1881,55.0062,55.1881,139100.0
2015-01-22 14:40:00,84.94,85.2,84.9,85.11,128700.0,55.1816,55.3505,55.1556,55.292,128700.0
2015-01-22 14:50:00,85.11,85.18,85.0,85.11,98700.0,55.292,55.3375,55.2205,55.292,98700.0
2015-01-22 15:00:00,85.12,85.15,84.86,84.89,100400.0,55.2985,55.318,55.1296,55.1491,100400.0
2015-01-22 15:10:00,84.89,84.93,84.7,84.79,170200.0,55.1491,55.1751,55.0256,55.0841,170200.0
2015-01-22 15:20:00,84.79,85.46,84.73,85.11,162700.0,55.0841,55.5194,55.0451,55.292,162700.0
2015-01-22 15:30:00,85.11,85.31,85.06,85.31,121500.0,55.292,55.4219,55.2595,55.4219,121500.0
2015-01-22 15:40:00,85.3,85.38,85.23,85.26,170600.0,55.4154,55.4674,55.37,55.3894,170600.0
2015-01-22 15:50:00,85.26,85.26,85.04,85.22,357300.0,55.3894,55.3894,55.2465,55.3635,357300.0
2015-01-23 09:30:00,85.46,86.22,85.46,85.69,116300.0,55.5194,56.0131,55.5194,55.6688,116300.0
2015-01-23 09:40:00,85.68,86.61,85.55,86.56,261400.0,55.6623,56.2665,55.5778,56.234,261400.0
2015-01-23 09:50:00,86.53,86.95,86.35,86.81,247700.0,56.2145,56.4874,56.0976,56.3964,247700.0
2015-01-23 10:00:00,86.76,87.32,86.67,87.09,208900.0,56.3639,56.7277,56.3055,56.5783,208900.0
2015-01-23 10:10:00,87.04,87.17,86.83,86.87,142200.0,56.5458,56.6303,56.4094,56.4354,142200.0
2015-01-23 10:20:00,86.87,86.88,86.51,86.82,192000.0,56.4354,56.4419,56.2015,56.4029,192000.0
2015-01-23 10:30:00,86.82,86.83,86.59,86.64,92200.0,56.4029,56.4094,56.2535,56.286,92200.0
2015-01-23 10:40:00,86.63,86.76,86.57,86.75,104900.0,56.2795,56.3639,56.2405,56.3574,104900.0
2015-01-23 10:50:00,86.75,87.38,86.74,87.36,89200.0,56.3574,56.7667,56.3509,56.7537,89200.0
2015-01-23 11:00:00,87.36,87.53,86.9,87.03,257900.0,56.7537,56.8642,56.4549,56.5393,257900.0
2015-01-23 11:10:00,87.02,87.04,86.72,86.72,178800.0,56.5328,56.5458,56.3379,56.3379,178800.0
2015-01-23 11:20:00,86.72,86.94,86.67,86.81,87900.0,56.3379,56.4809,56.3055,56.3964,87900.0
2015-01-23 11:30:00,86.8,86.9,86.71,86.77,148400.0,56.3899,56.4549,56.3314,56.3704,148400.0
2015-01-23 11:40:00,86.77,86.86,86.7,86.73,182700.0,56.3704,56.4289,56.3249,56.3444,182700.0
2015-01-23 11:50:00,86.72,86.74,86.62,86.66,57800.0,56.3379,56.3509,56.273,56.299,57800.0
2015-01-23 12:00:00,86.66,86.68,86.61,86.68,38100.0,56.299,56.312,56.2665,56.312,38100.0
2015-01-23 12:10:00,86.68,86.82,86.65,86.73,45700.0,56.312,56.4029,56.2925,56.3444,45700.0
2015-01-23 12:20:00,86.72,86.85,86.66,86.75,33700.0,56.3379,56.4224,56.299,56.3574,33700.0
2015-01-23 12:30:00,86.75,87.01,86.75,86.98,64400.0,56.3574,56.5263,56.3574,56.5069,64400.0
2015-01-23 12:40:00,87.01,87.08,86.74,86.75,36800.0,56.5263,56.5718,56.3509,56.3574,36800.0
2015-01-23 12:50:00,86.76,87.08,86.74,87.05,50500.0,56.3639,56.5718,56.3509,56.5523,50500.0
2015-01-23 13:00:00,87.06,87.22,87.01,87.15,49100.0,56.5588,56.6628,56.5263,56.6173,49100.0
2015-01-23 13:10:00,87.15,87.27,87.04,87.21,62800.0,56.6173,56.6953,56.5458,56.6563,62800.0
2015-01-23 13:20:00,87.21,87.48,87.2,87.48,71800.0,56.6563,56.8317,56.6498,56.8317,71800.0
2015-01-23 13:30:00,87.47,87.67,87.34,87.45,136100.0,56.8252,56.9551,56.7407,56.8122,136100.0
2015-01-23 13:40:00,87.44,87.71,87.44,87.6,90100.0,56.8057,56.9811,56.8057,56.9096,90100.0
2015-01-23 13:50:00,87.61,87.81,87.6,87.7,65400.0,56.9161,57.0461,56.9096,56.9746,65400.0
2015-01-23 14:00:00,87.71,87.71,87.04,87.13,78900.0,56.9811,56.9811,56.5458,56.6043,78900.0
2015-01-23 14:10:00,87.12,87.13,86.93,86.96,62900.0,56.5978,56.6043,56.4744,56.4939,62900.0
2015-01-23 14:20:00,86.96,87.07,86.88,86.96,63400.0,56.4939,56.5653,56.4419,56.4939,63400.0
2015-01-23 14:30:00,86.96,86.99,86.78,86.8,69200.0,56.4939,56.5133,56.3769,56.3899,69200.0
2015-01-23 14:40:00,86.8,86.94,86.75,86.83,63600.0,56.3899,56.4809,56.3574,56.4094,63600.0
2015-01-23 14:50:00,86.84,86.93,86.73,86.75,53200.0,56.4159,56.4744,56.3444,56.3574,53200.0
2015-01-23 15:00:00,86.75,86.78,86.65,86.75,58200.0,56.3574,56.3769,56.2925,56.3574,58200.0
2015-01-23 15:10:00,86.75,86.83,86.72,86.82,68400.0,56.3574,56.4094,56.3379,56.4029,68400.0
2015-01-23 15:20:00,86.83,86.86,86.73,86.85,88200.0,56.4094,56.4289,56.3444,56.4224,88200.0
2015-01-23 15:30:00,86.84,86.86,86.72,86.75,93100.0,56.4159,56.4289,56.3379,56.3574,93100.0
2015-01-23 15:40:00,86.76,86.88,86.74,86.79,129000.0,56.3639,56.4419,56.3509,56.3834,129000.0
2015-01-23 15:50:00,86.79,86.84,86.67,86.8,265700.0,56.3834,56.4159,56.3055,56.3899,265700.0
2015-01-26 09:30:00,86.94,86.96,86.28,86.78,71000.0,56.4809,56.4939,56.0521,56.3769,71000.0
2015-01-26 09:40:00,86.76,86.98,86.62,86.9,68200.0,56.3639,56.5069,56.273,56.4549,68200.0
2015-01-26 09:50:00,86.9,87.35,86.9,87.25,100700.0,56.4549,56.7472,56.4549,56.6823,100700.0
2015-01-26 10:00:00,87.27,87.39,87.15,87.37,57800.0,56.6953,56.7732,56.6173,56.7602,57800.0
2015-01-26 10:10:00,87.37,87.54,87.3,87.53,70400.0,56.7602,56.8707,56.7147,56.8642,70400.0
2015-01-26 10:20:00,87.53,87.55,87.32,87.32,131700.0,56.8642,56.8772,56.7277,56.7277,131700.0
2015-01-26 10:30:00,87.32,87.41,87.07,87.36,78100.0,56.7277,56.7862,56.5653,56.7537,78100.0
2015-01-26 10:40:00,87.35,87.48,87.35,87.47,53100.0,56.7472,56.8317,56.7472,56.8252,53100.0
2015-01-26 10:50:00,87.47,87.53,87.33,87.43,108700.0,56.8252,56.8642,56.7342,56.7992,108700.0
2015-01-26 11:00:00,87.44,87.47,87.37,87.44,73600.0,56.8057,56.8252,56.7602,56.8057,73600.0
2015-01-26 11:10:00,87.45,87.7,87.41,87.7,125000.0,56.8122,56.9746,56.7862,56.9746,125000.0
2015-01-26 11:20:00,87.7,87.79,87.64,87.73,79200.0,56.9746,57.0331,56.9356,56.9941,79200.0
2015-01-26 11:30:00,87.73,87.78,87.61,87.73,59100.0,56.9941,57.0266,56.9161,56.9941,59100.0
2015-01-26 11:40:00,87.74,87.84,87.66,87.77,62300.0,57.0006,57.0656,56.9486,57.0201,62300.0
2015-01-26 11:50:00,87.78,87.83,87.71,87.74,75000.0,57.0266,57.0591,56.9811,57.0006,75000.0
2015-01-26 12:00:00,87.75,87.86,87.69,87.83,50500.0,57.0071,57.0785,56.9681,57.0591,50500.0
2015-01-26 12:10:00,87.83,87.83,87.58,87.6,55900.0,57.0591,57.0591,56.8966,56.9096,55900.0
2015-01-26 12:20:00,87.59,87.6,87.41,87.5,56900.0,56.9031,56.9096,56.7862,56.8447,56900.0
2015-01-26 12:30:00,87.51,87.6,87.48,87.56,57800.0,56.8512,56.9096,56.8317,56.8837,57800.0
2015-01-26 12:40:00,87.57,87.63,87.49,87.51,53700.0,56.8901,56.9291,56.8382,56.8512,53700.0
2015-01-26 12:50:00,87.52,87.83,87.49,87.8,72700.0,56.8577,57.0591,56.8382,57.0396,72700.0
2015-01-26 13:00:00,87.79,87.88,87.63,87.66,79900.0,57.0331,57.0915,56.9291,56.9486,79900.0
2015-01-26 13:10:00,87.65,87.92,87.63,87.85,79100.0,56.9421,57.1175,56.9291,57.0721,79100.0
2015-01-26 13:20:00,87.85,87.91,87.76,87.84,49900.0,57.0721,57.111,57.0136,57.0656,49900.0
2015-01-26 13:30:00,87.83,88.05,87.83,88.03,70600.0,57.0591,57.202,57.0591,57.189,70600.0
2015-01-26 13:40:00,88.03,88.09,87.98,88.09,60600.0,57.189,57.228,57.1565,57.228,60600.0
2015-01-26 13:50:00,88.09,88.15,88.02,88.02,63800.0,57.228,57.2669,57.1825,57.1825,63800.0
2015-01-26 14:00:00,88.03,88.11,87.97,88.06,98600.0,57.189,57.241,57.15,57.2085,98600.0
2015-01-26 14:10:00,88.04,88.04,87.91,87.95,74300.0,57.1955,57.1955,57.111,57.137,74300.0
2015-01-26 14:20:00,87.95,88.09,87.93,88.05,79500.0,57.137,57.228,57.124,57.202,79500.0
2015-01-26 14:30:00,88.05,88.07,87.99,88.07,80900.0,57.202,57.215,57.163,57.215,80900.0
2015-01-26 14:40:00,88.07,88.15,87.97,87.99,65900.0,57.215,57.2669,57.15,57.163,65900.0
2015-01-26 14:50:00,87.99,88.07,87.87,88.02,71400.0,57.163,57.215,57.085,57.1825,71400.0
2015-01-26 15:00:00,88.02,88.08,88.01,88.06,67200.0,57.1825,57.2215,57.176,57.2085,67200.0
2015-01-26 15:10:00,88.06,88.22,88.02,88.02,181600.0,57.2085,57.3124,57.1825,57.1825,181600.0
2015-01-26 15:20:00,88.03,88.05,87.92,87.93,228300.0,57.189,57.202,57.1175,57.124,228300.0
2015-01-26 15:30:00,87.93,88.1,87.93,88.07,103700.0,57.124,57.2345,57.124,57.215,103700.0
2015-01-26 15:40:00,88.07,88.07,87.94,87.97,114800.0,57.215,57.215,57.1305,57.15,114800.0
2015-01-26 15:50:00,87.98,88.08,87.97,88.04,309000.0,57.1565,57.2215,57.15,57.1955,309000.0
2015-01-27 09:30:00,87.59,87.81,87.3,87.47,82000.0,56.9031,57.0461,56.7147,56.8252,82000.0
2015-01-27 09:40:00,87.53,88.06,87.51,88.01,22000.0,56.8642,57.2085,56.8512,57.176,22000.0
2015-01-27 09:50:00,87.99,88.09,87.87,87.95,42600.0,57.163,57.228,57.085,57.137,42600.0
2015-01-27 10:00:00,87.94,88.11,87.87,88.06,35600.0,57.1305,57.241,57.085,57.2085,35600.0
2015-01-27 10:10:00,88.05,88.12,87.85,87.88,43400.0,57.202,57.2475,57.0721,57.0915,43400.0
2015-01-27 10:20:00,87.88,87.94,87.65,87.69,29000.0,57.0915,57.1305,56.9421,56.9681,29000.0
2015-01-27 10:30:00,87.69,87.77,87.55,87.65,45300.0,56.9681,57.0201,56.8772,56.9421,45300.0
2015-01-27 10:40:00,87.65,87.75,87.49,87.7,72000.0,56.9421,57.0071,56.8382,56.9746,72000.0
2015-01-27 10:50:00,87.69,87.75,87.65,87.69,77000.0,56.9681,57.0071,56.9421,56.9681,77000.0
2015-01-27 11:00:00,87.7,87.98,87.69,87.96,55800.0,56.9746,57.1565,56.9681,57.1435,55800.0
2015-01-27 11:10:00,87.96,88.02,87.82,87.86,61700.0,57.1435,57.1825,57.0526,57.0785,61700.0
2015-01-27 11:20:00,87.88,87.89,87.75,87.86,60000.0,57.0915,57.098,57.0071,57.0785,60000.0
2015-01-27 11:30:00,87.86,87.89,87.79,87.87,62700.0,57.0785,57.098,57.0331,57.085,62700.0
2015-01-27 11:40:00,87.86,87.89,87.78,87.89,30400.0,57.0785,57.098,57.0266,57.098,30400.0
2015-01-27 11:50:00,87.9,87.92,87.81,87.84,40200.0,57.1045,57.1175,57.0461,57.0656,40200.0
2015-01-27 12:00:00,87.84,87.87,87.76,87.85,38300.0,57.0656,57.085,57.0136,57.0721,38300.0
2015-01-27 12:10:00,87.84,87.98,87.82,87.89,37200.0,57.0656,57.1565,57.0526,57.098,37200.0
2015-01-27 12:20:00,87.9,88.09,87.88,88.07,42600.0,57.1045,57.228,57.0915,57.215,42600.0
2015-01-27 12:30:00,88.07,88.18,88.07,88.14,49900.0,57.215,57.2864,57.215,57.2604,49900.0
2015-01-27 12:40:00,88.13,88.14,87.96,87.96,52100.0,57.254,57.2604,57.1435,57.1435,52100.0
2015-01-27 12:50:00,87.96,88.17,87.95,88.17,99700.0,57.1435,57.2799,57.137,57.2799,99700.0
2015-01-27 13:00:00,88.18,88.29,88.13,88.2,61700.0,57.2864,57.3579,57.254,57.2994,61700.0
2015-01-27 13:10:00,88.19,88.35,88.11,88.12,81300.0,57.2929,57.3969,57.241,57.2475,81300.0
2015-01-27 13:20:00,88.12,88.19,88.05,88.17,92100.0,57.2475,57.2929,57.202,57.2799,92100.0
2015-01-27 13:30:00,88.18,88.21,88.11,88.14,22300.0,57.2864,57.3059,57.241,57.2604,22300.0
2015-01-27 13:40:00,88.16,88.18,88.01,88.1,64700.0,57.2734,57.2864,57.176,57.2345,64700.0
2015-01-27 13:50:00,88.1,88.1,88.01,88.04,54300.0,57.2345,57.2345,57.176,57.1955,54300.0
2015-01-27 14:00:00,88.03,88.04,87.96,87.98,42200.0,57.189,57.1955,57.1435,57.1565,42200.0
2015-01-27 14:10:00,87.98,88.03,87.94,87.95,49400.0,57.1565,57.189,57.1305,57.137,49400.0
2015-01-27 14:20:00,87.96,88.04,87.96,88.03,55900.0,57.1435,57.1955,57.1435,57.189,55900.0
2015-01-27 14:30:00,88.03,88.06,87.93,88.0,55700.0,57.189,57.2085,57.124,57.1695,55700.0
2015-01-27 14:40:00,87.99,88.0,87.84,87.9,31600.0,57.163,57.1695,57.0656,57.1045,31600.0
2015-01-27 14:50:00,87.9,87.96,87.71,87.75,36400.0,57.1045,57.1435,56.9811,57.0071,36400.0
2015-01-27 15:00:00,87.75,87.85,87.73,87.77,48600.0,57.0071,57.0721,56.9941,57.0201,48600.0
2015-01-27 15:10:00,87.78,87.79,87.65,87.68,58100.0,57.0266,57.0331,56.9421,56.9616,58100.0
2015-01-27 15:20:00,87.68,87.71,87.59,87.6,64400.0,56.9616,56.9811,56.9031,56.9096,64400.0
2015-01-27 15:30:00,87.6,87.75,87.58,87.71,92200.0,56.9096,57.0071,56.8966,56.9811,92200.0
2015-01-27 15:40:00,87.71,87.9,87.68,87.7,73700.0,56.9811,57.1045,56.9616,56.9746,73700.0
2015-01-27 15:50:00,87.69,87.85,87.6,87.8,348300.0,56.9681,57.0721,56.9096,57.0396,348300.0
2015-01-28 09:30:00,88.45,88.79,88.28,88.65,47700.0,57.4618,57.6827,57.3514,57.5918,47700.0
2015-01-28 09:40:00,88.64,88.79,88.37,88.38,110300.0,57.5853,57.6827,57.4099,57.4164,110300.0
2015-01-28 09:50:00,88.4,88.46,88.23,88.24,70200.0,57.4294,57.4683,57.3189,57.3254,70200.0
2015-01-28 10:00:00,88.24,88.3,88.07,88.08,85200.0,57.3254,57.3644,57.215,57.2215,85200.0
2015-01-28 10:10:00,88.07,88.22,87.92,87.94,90900.0,57.215,57.3124,57.1175,57.1305,90900.0
2015-01-28 10:20:00,87.93,87.99,87.89,87.93,57200.0,57.124,57.163,57.098,57.124,57200.0
2015-01-28 10:30:00,87.92,87.95,87.79,87.79,56900.0,57.1175,57.137,57.0331,57.0331,56900.0
2015-01-28 10:40:00,87.78,87.81,87.54,87.6,55300.0,57.0266,57.0461,56.8707,56.9096,55300.0
2015-01-28 10:50:00,87.61,87.89,87.61,87.77,46400.0,56.9161,57.098,56.9161,57.0201,46400.0
2015-01-28 11:00:00,87.77,87.79,87.65,87.65,37300.0,57.0201,57.0331,56.9421,56.9421,37300.0
2015-01-28 11:10:00,87.67,87.67,87.35,87.38,53500.0,56.9551,56.9551,56.7472,56.7667,53500.0
2015-01-28 11:20:00,87.38,87.61,87.38,87.59,59300.0,56.7667,56.9161,56.7667,56.9031,59300.0
2015-01-28 11:30:00,87.6,87.83,87.6,87.81,39500.0,56.9096,57.0591,56.9096,57.0461,39500.0
2015-01-28 11:40:00,87.8,87.94,87.77,87.93,54700.0,57.0396,57.1305,57.0201,57.124,54700.0
2015-01-28 11:50:00,87.93,87.95,87.78,87.8,33700.0,57.124,57.137,57.0266,57.0396,33700.0
2015-01-28 12:00:00,87.8,87.92,87.8,87.91,27800.0,57.0396,57.1175,57.0396,57.111,27800.0
2015-01-28 12:10:00,87.92,87.92,87.82,87.91,73000.0,57.1175,57.1175,57.0526,57.111,73000.0
2015-01-28 12:20:00,87.91,87.91,87.82,87.82,63600.0,57.111,57.111,57.0526,57.0526,63600.0
2015-01-28 12:30:00,87.83,87.86,87.77,87.8,38300.0,57.0591,57.0785,57.0201,57.0396,38300.0
2015-01-28 12:40:00,87.8,87.87,87.75,87.87,43800.0,57.0396,57.085,57.0071,57.085,43800.0
2015-01-28 12:50:00,87.87,87.99,87.86,87.98,51300.0,57.085,57.163,57.0785,57.1565,51300.0
2015-01-28 13:00:00,87.97,88.0,87.93,87.99,46200.0,57.15,57.1695,57.124,57.163,46200.0
2015-01-28 13:10:00,87.98,87.98,87.81,87.81,43900.0,57.1565,57.1565,57.0461,57.0461,43900.0
2015-01-28 13:20:00,87.81,87.96,87.81,87.95,52700.0,57.0461,57.1435,57.0461,57.137,52700.0
2015-01-28 13:30:00,87.94,88.02,87.93,88.0,112600.0,57.1305,57.1825,57.124,57.1695,112600.0
2015-01-28 13:40:00,88.02,88.04,87.86,87.86,67200.0,57.1825,57.1955,57.0785,57.0785,67200.0
2015-01-28 13:50:00,87.87,87.94,87.81,87.83,44400.0,57.085,57.1305,57.0461,57.0591,44400.0
2015-01-28 14:00:00,87.84,88.06,87.73,87.73,95000.0,57.0656,57.2085,56.9941,56.9941,95000.0
2015-01-28 14:10:00,87.69,87.91,87.48,87.8,95400.0,56.9681,57.111,56.8317,57.0396,95400.0
2015-01-28 14:20:00,87.78,87.91,87.68,87.74,77700.0,57.0266,57.111,56.9616,57.0006,77700.0
2015-01-28 14:30:00,87.72,87.77,87.52,87.61,61000.0,56.9876,57.0201,56.8577,56.9161,61000.0
2015-01-28 14:40:00,87.6,87.85,87.6,87.78,55300.0,56.9096,57.0721,56.9096,57.0266,55300.0
2015-01-28 14:50:00,87.79,87.87,87.63,87.67,84900.0,57.0331,57.085,56.9291,56.9551,84900.0
2015-01-28 15:00:00,87.66,87.68,87.56,87.64,89500.0,56.9486,56.9616,56.8837,56.9356,89500.0
2015-01-28 15:10:00,87.64,87.67,87.38,87.39,105200.0,56.9356,56.9551,56.7667,56.7732,105200.0
2015-01-28 15:20:00,87.36,87.45,87.3,87.34,100800.0,56.7537,56.8122,56.7147,56.7407,100800.0
2015-01-28 15:30:00,87.33,87.45,87.28,87.37,107400.0,56.7342,56.8122,56.7017,56.7602,107400.0
2015-01-28 15:40:00,87.33,87.38,87.13,87.29,167800.0,56.7342,56.7667,56.6043,56.7082,167800.0
2015-01-28 15:50:00,87.28,87.3,87.15,87.18,190000.0,56.7017,56.7147,56.6173,56.6368,190000.0
2015-01-29 09:30:00,87.15,87.18,86.32,86.32,70300.0,56.6173,56.6368,56.0781,56.0781,70300.0
2015-01-29 09:40:00,86.32,86.38,86.14,86.32,61600.0,56.0781,56.1171,55.9611,56.0781,61600.0
2015-01-29 09:50:00,86.32,86.38,86.18,86.33,60100.0,56.0781,56.1171,55.9871,56.0846,60100.0
2015-01-29 10:00:00,86.32,86.37,85.93,85.95,89700.0,56.0781,56.1106,55.8247,55.8377,89700.0
2015-01-29 10:10:00,85.95,86.06,85.87,85.96,71300.0,55.8377,55.9092,55.7857,55.8442,71300.0
2015-01-29 10:20:00,85.93,86.14,85.87,86.13,63700.0,55.8247,55.9611,55.7857,55.9546,63700.0
2015-01-29 10:30:00,86.13,86.16,85.88,85.98,59700.0,55.9546,55.9741,55.7922,55.8572,59700.0
2015-01-29 10:40:00,85.98,86.0,85.86,85.96,58800.0,55.8572,55.8702,55.7792,55.8442,58800.0
2015-01-29 10:50:00,85.95,86.06,85.9,85.95,108900.0,55.8377,55.9092,55.8052,55.8377,108900.0
2015-01-29 11:00:00,85.96,85.96,85.69,85.79,49600.0,55.8442,55.8442,55.6688,55.7338,49600.0
2015-01-29 11:10:00,85.81,85.97,85.75,85.75,53900.0,55.7468,55.8507,55.7078,55.7078,53900.0
2015-01-29 11:20:00,85.75,85.86,85.65,85.75,55800.0,55.7078,55.7792,55.6428,55.7078,55800.0
2015-01-29 11:30:00,85.75,85.91,85.73,85.88,58300.0,55.7078,55.8117,55.6948,55.7922,58300.0
2015-01-29 11:40:00,85.91,85.96,85.78,85.83,94800.0,55.8117,55.8442,55.7273,55.7598,94800.0
2015-01-29 11:50:00,85.84,86.02,85.84,85.87,78600.0,55.7662,55.8832,55.7662,55.7857,78600.0
2015-01-29 12:00:00,85.87,85.98,85.81,85.89,44100.0,55.7857,55.8572,55.7468,55.7987,44100.0
2015-01-29 12:10:00,85.89,86.01,85.87,85.9,36300.0,55.7987,55.8767,55.7857,55.8052,36300.0
2015-01-29 12:20:00,85.9,85.95,85.8,85.89,42700.0,55.8052,55.8377,55.7403,55.7987,42700.0
2015-01-29 12:30:00,85.9,86.11,85.85,86.0,34400.0,55.8052,55.9417,55.7727,55.8702,34400.0
2015-01-29 12:40:00,86.0,86.12,85.98,86.1,29200.0,55.8702,55.9481,55.8572,55.9352,29200.0
2015-01-29 12:50:00,86.09,86.32,86.09,86.32,38100.0,55.9287,56.0781,55.9287,56.0781,38100.0
2015-01-29 13:00:00,86.32,86.39,86.26,86.35,31100.0,56.0781,56.1236,56.0391,56.0976,31100.0
2015-01-29 13:10:00,86.34,86.47,86.34,86.36,32500.0,56.0911,56.1755,56.0911,56.1041,32500.0
2015-01-29 13:20:00,86.37,86.53,86.37,86.49,36300.0,56.1106,56.2145,56.1106,56.1885,36300.0
2015-01-29 13:30:00,86.5,86.69,86.42,86.69,31900.0,56.195,56.3185,56.143,56.3185,31900.0
2015-01-29 13:40:00,86.7,86.78,86.65,86.74,70000.0,56.3249,56.3769,56.2925,56.3509,70000.0
2015-01-29 13:50:00,86.74,86.8,86.69,86.72,54800.0,56.3509,56.3899,56.3185,56.3379,54800.0
2015-01-29 14:00:00,86.72,86.73,86.42,86.45,53900.0,56.3379,56.3444,56.143,56.1625,53900.0
2015-01-29 14:10:00,86.45,86.58,86.43,86.45,53600.0,56.1625,56.247,56.1495,56.1625,53600.0
2015-01-29 14:20:00,86.44,86.5,86.37,86.41,65300.0,56.156,56.195,56.1106,56.1365,65300.0
2015-01-29 14:30:00,86.42,86.51,86.41,86.5,67400.0,56.143,56.2015,56.1365,56.195,67400.0
2015-01-29 14:40:00,86.49,86.53,86.41,86.42,45200.0,56.1885,56.2145,56.1365,56.143,45200.0
2015-01-29 14:50:00,86.43,86.46,86.34,86.45,35600.0,56.1495,56.169,56.0911,56.1625,35600.0
2015-01-29 15:00:00,86.46,86.69,86.44,86.68,48400.0,56.169,56.3185,56.156,56.312,48400.0
2015-01-29 15:10:00,86.67,86.67,86.56,86.67,66200.0,56.3055,56.3055,56.234,56.3055,66200.0
2015-01-29 15:20:00,86.69,86.81,86.67,86.67,57100.0,56.3185,56.3964,56.3055,56.3055,57100.0
2015-01-29 15:30:00,86.68,86.87,86.67,86.86,73300.0,56.312,56.4354,56.3055,56.4289,73300.0
2015-01-29 15:40:00,86.86,86.89,86.68,86.72,81100.0,56.4289,56.4484,56.312,56.3379,81100.0
2015-01-29 15:50:00,86.73,86.79,86.66,86.76,118600.0,56.3444,56.3834,56.299,56.3639,118600.0
2015-01-30 09:30:00,86.58,86.77,86.16,86.66,52100.0,56.247,56.3704,55.9741,56.299,52100.0
2015-01-30 09:40:00,86.66,86.78,86.48,86.69,66800.0,56.299,56.3769,56.182,56.3185,66800.0
2015-01-30 09:50:00,86.72,86.81,86.46,86.51,57900.0,56.3379,56.3964,56.169,56.2015,57900.0
2015-01-30 10:00:00,86.47,86.76,86.47,86.64,64200.0,56.1755,56.3639,56.1755,56.286,64200.0
2015-01-30 10:10:00,86.63,86.88,86.59,86.83,66900.0,56.2795,56.4419,56.2535,56.4094,66900.0
2015-01-30 10:20:00,86.82,87.09,86.82,87.06,77900.0,56.4029,56.5783,56.4029,56.5588,77900.0
2015-01-30 10:30:00,87.06,87.06,86.82,86.95,63800.0,56.5588,56.5588,56.4029,56.4874,63800.0
2015-01-30 10:40:00,86.96,87.16,86.93,87.06,79500.0,56.4939,56.6238,56.4744,56.5588,79500.0
2015-01-30 10:50:00,87.07,87.08,86.86,86.98,63400.0,56.5653,56.5718,56.4289,56.5069,63400.0
2015-01-30 11:00:00,86.97,87.0,86.73,86.78,72800.0,56.5004,56.5198,56.3444,56.3769,72800.0
2015-01-30 11:10:00,86.77,86.81,86.57,86.64,67800.0,56.3704,56.3964,56.2405,56.286,67800.0
2015-01-30 11:20:00,86.63,86.94,86.62,86.94,52400.0,56.2795,56.4809,56.273,56.4809,52400.0
2015-01-30 11:30:00,86.93,87.02,86.89,86.98,43500.0,56.4744,56.5328,56.4484,56.5069,43500.0
2015-01-30 11:40:00,86.98,86.98,86.73,86.74,42700.0,56.5069,56.5069,56.3444,56.3509,42700.0
2015-01-30 11:50:00,86.74,86.91,86.69,86.89,30600.0,56.3509,56.4614,56.3185,56.4484,30600.0
2015-01-30 12:00:00,86.9,87.13,86.9,87.11,51000.0,56.4549,56.6043,56.4549,56.5913,51000.0
2015-01-30 12:10:00,87.13,87.23,87.1,87.16,50400.0,56.6043,56.6693,56.5848,56.6238,50400.0
2015-01-30 12:20:00,87.16,87.19,87.06,87.09,33900.0,56.6238,56.6433,56.5588,56.5783,33900.0
2015-01-30 12:30:00,87.1,87.1,86.99,87.02,32100.0,56.5848,56.5848,56.5133,56.5328,32100.0
2015-01-30 12:40:00,87.03,87.08,86.94,86.97,33400.0,56.5393,56.5718,56.4809,56.5004,33400.0
2015-01-30 12:50:00,86.97,87.06,86.91,87.05,70500.0,56.5004,56.5588,56.4614,56.5523,70500.0
2015-01-30 13:00:00,87.05,87.09,86.97,87.01,97800.0,56.5523,56.5783,56.5004,56.5263,97800.0
2015-01-30 13:10:00,87.02,87.14,86.99,87.13,66400.0,56.5328,56.6108,56.5133,56.6043,66400.0
2015-01-30 13:20:00,87.11,87.28,87.11,87.26,123700.0,56.5913,56.7017,56.5913,56.6888,123700.0
2015-01-30 13:30:00,87.24,87.46,87.2,87.31,53300.0,56.6758,56.8187,56.6498,56.7212,53300.0
2015-01-30 13:40:00,87.32,87.39,87.26,87.39,70100.0,56.7277,56.7732,56.6888,56.7732,70100.0
2015-01-30 13:50:00,87.4,87.57,87.34,87.51,63600.0,56.7797,56.8901,56.7407,56.8512,63600.0
2015-01-30 14:00:00,87.52,87.53,87.43,87.49,76100.0,56.8577,56.8642,56.7992,56.8382,76100.0
2015-01-30 14:10:00,87.48,87.48,87.2,87.4,84400.0,56.8317,56.8317,56.6498,56.7797,84400.0
2015-01-30 14:20:00,87.4,87.48,87.38,87.41,49700.0,56.7797,56.8317,56.7667,56.7862,49700.0
2015-01-30 14:30:00,87.41,87.47,87.29,87.29,59000.0,56.7862,56.8252,56.7082,56.7082,59000.0
2015-01-30 14:40:00,87.29,87.3,86.83,86.87,69500.0,56.7082,56.7147,56.4094,56.4354,69500.0
2015-01-30 14:50:00,86.87,86.87,86.62,86.71,52600.0,56.4354,56.4354,56.273,56.3314,52600.0
2015-01-30 15:00:00,86.71,86.86,86.56,86.73,80200.0,56.3314,56.4289,56.234,56.3444,80200.0
2015-01-30 15:10:00,86.73,86.84,86.62,86.62,72900.0,56.3444,56.4159,56.273,56.273,72900.0
2015-01-30 15:20:00,86.62,86.89,86.47,86.86,96000.0,56.273,56.4484,56.1755,56.4289,96000.0
2015-01-30 15:30:00,86.86,86.89,86.7,86.76,103300.0,56.4289,56.4484,56.3249,56.3639,103300.0
2015-01-30 15:40:00,86.75,86.75,86.53,86.54,148500.0,56.3574,56.3574,56.2145,56.221,148500.0
2015-01-30 15:50:00,86.54,86.64,86.45,86.53,233500.0,56.221,56.286,56.1625,56.2145,233500.0
2015-02-02 09:30:00,86.59,86.63,86.01,86.01,43200.0,56.2535,56.2795,55.8767,55.8767,43200.0
2015-02-02 09:40:00,86.0,86.0,85.52,85.56,51100.0,55.8702,55.8702,55.5584,55.5843,51100.0
2015-02-02 09:50:00,85.54,85.54,85.28,85.3,44300.0,55.5714,55.5714,55.4024,55.4154,44300.0
2015-02-02 10:00:00,85.28,85.35,85.02,85.16,98600.0,55.4024,55.4479,55.2335,55.3245,98600.0
2015-02-02 10:10:00,85.15,85.38,85.12,85.38,94800.0,55.318,55.4674,55.2985,55.4674,94800.0
2015-02-02 10:20:00,85.38,85.47,85.27,85.33,110400.0,55.4674,55.5259,55.3959,55.4349,110400.0
2015-02-02 10:30:00,85.35,85.96,85.28,85.96,101900.0,55.4479,55.8442,55.4024,55.8442,101900.0
2015-02-02 10:40:00,85.95,86.09,85.85,86.01,82300.0,55.8377,55.9287,55.7727,55.8767,82300.0
2015-02-02 10:50:00,86.01,86.22,86.0,86.16,78900.0,55.8767,56.0131,55.8702,55.9741,78900.0
2015-02-02 11:00:00,86.18,86.5,86.13,86.48,66500.0,55.9871,56.195,55.9546,56.182,66500.0
2015-02-02 11:10:00,86.51,86.6,86.25,86.3,62800.0,56.2015,56.26,56.0326,56.0651,62800.0
2015-02-02 11:20:00,86.28,86.44,86.21,86.41,63600.0,56.0521,56.156,56.0066,56.1365,63600.0
2015-02-02 11:30:00,86.42,86.6,86.33,86.56,66600.0,56.143,56.26,56.0846,56.234,66600.0
2015-02-02 11:40:00,86.56,86.56,86.37,86.38,56300.0,56.234,56.234,56.1106,56.1171,56300.0
2015-02-02 11:50:00,86.38,86.44,86.22,86.26,58300.0,56.1171,56.156,56.0131,56.0391,58300.0
2015-02-02 12:00:00,86.26,86.26,85.99,86.09,59500.0,56.0391,56.0391,55.8637,55.9287,59500.0
2015-02-02 12:10:00,86.09,86.27,86.05,86.25,42200.0,55.9287,56.0456,55.9027,56.0326,42200.0
2015-02-02 12:20:00,86.25,86.34,86.01,86.06,54500.0,56.0326,56.0911,55.8767,55.9092,54500.0
2015-02-02 12:30:00,86.06,86.1,85.96,86.07,68100.0,55.9092,55.9352,55.8442,55.9157,68100.0
2015-02-02 12:40:00,86.09,86.27,86.02,86.05,54600.0,55.9287,56.0456,55.8832,55.9027,54600.0
2015-02-02 12:50:00,86.05,86.06,85.84,85.84,70700.0,55.9027,55.9092,55.7662,55.7662,70700.0
2015-02-02 13:00:00,85.84,85.86,85.69,85.79,68400.0,55.7662,55.7792,55.6688,55.7338,68400.0
2015-02-02 13:10:00,85.79,85.94,85.79,85.89,51500.0,55.7338,55.8312,55.7338,55.7987,51500.0
2015-02-02 13:20:00,85.89,86.03,85.88,85.96,50900.0,55.7987,55.8897,55.7922,55.8442,50900.0
2015-02-02 13:30:00,85.96,86.02,85.88,85.88,59700.0,55.8442,55.8832,55.7922,55.7922,59700.0
2015-02-02 13:40:00,85.87,85.97,85.77,85.79,56400.0,55.7857,55.8507,55.7208,55.7338,56400.0
2015-02-02 13:50:00,85.79,85.9,85.74,85.77,53900.0,55.7338,55.8052,55.7013,55.7208,53900.0
2015-02-02 14:00:00,85.77,86.13,85.72,86.13,59300.0,55.7208,55.9546,55.6883,55.9546,59300.0
2015-02-02 14:10:00,86.13,86.35,86.12,86.26,100400.0,55.9546,56.0976,55.9481,56.0391,100400.0
2015-02-02 14:20:00,86.27,86.41,86.21,86.25,99300.0,56.0456,56.1365,56.0066,56.0326,99300.0
2015-02-02 14:30:00,86.24,86.35,86.17,86.35,81700.0,56.0261,56.0976,55.9806,56.0976,81700.0
2015-02-02 14:40:00,86.35,86.37,86.29,86.33,76600.0,56.0976,56.1106,56.0586,56.0846,76600.0
2015-02-02 14:50:00,86.33,86.43,86.15,86.29,125700.0,56.0846,56.1495,55.9676,56.0586,125700.0
2015-02-02 15:00:00,86.28,86.29,86.03,86.06,219600.0,56.0521,56.0586,55.8897,55.9092,219600.0
2015-02-02 15:10:00,86.07,86.15,86.02,86.11,240100.0,55.9157,55.9676,55.8832,55.9417,240100.0
2015-02-02 15:20:00,86.13,86.23,86.02,86.07,97800.0,55.9546,56.0196,55.8832,55.9157,97800.0
2015-02-02 15:30:00,86.07,86.47,86.03,86.47,117800.0,55.9157,56.1755,55.8897,56.1755,117800.0
2015-02-02 15:40:00,86.5,86.71,86.46,86.62,142000.0,56.195,56.3314,56.169,56.273,142000.0
2015-02-02 15:50:00,86.63,86.66,86.26,86.37,342600.0,56.2795,56.299,56.0391,56.1106,342600.0
2015-02-03 09:30:00,86.29,86.87,86.19,86.42,70900.0,56.0586,56.4354,55.9936,56.143,70900.0
2015-02-03 09:40:00,86.39,86.41,85.65,85.94,98300.0,56.1236,56.1365,55.6428,55.8312,98300.0
2015-02-03 09:50:00,85.94,86.03,85.76,86.02,89000.0,55.8312,55.8897,55.7143,55.8832,89000.0
2015-02-03 10:00:00,86.06,86.19,85.98,86.16,41600.0,55.9092,55.9936,55.8572,55.9741,41600.0
2015-02-03 10:10:00,86.17,86.29,86.08,86.19,60700.0,55.9806,56.0586,55.9222,55.9936,60700.0
2015-02-03 10:20:00,86.21,86.38,86.2,86.32,33200.0,56.0066,56.1171,56.0001,56.0781,33200.0
2015-02-03 10:30:00,86.32,86.39,86.27,86.39,49000.0,56.0781,56.1236,56.0456,56.1236,49000.0
2015-02-03 10:40:00,86.4,86.48,86.27,86.44,103600.0,56.1301,56.182,56.0456,56.156,103600.0
2015-02-03 10:50:00,86.45,86.51,86.35,86.36,77500.0,56.1625,56.2015,56.0976,56.1041,77500.0
2015-02-03 11:00:00,86.35,86.55,86.29,86.55,72300.0,56.0976,56.2275,56.0586,56.2275,72300.0
2015-02-03 11:10:00,86.55,86.81,86.46,86.76,67400.0,56.2275,56.3964,56.169,56.3639,67400.0
2015-02-03 11:20:00,86.76,86.84,86.68,86.72,87500.0,56.3639,56.4159,56.312,56.3379,87500.0
2015-02-03 11:30:00,86.72,86.86,86.71,86.85,70700.0,56.3379,56.4289,56.3314,56.4224,70700.0
2015-02-03 11:40:00,86.85,86.95,86.75,86.93,65500.0,56.4224,56.4874,56.3574,56.4744,65500.0
2015-02-03 11:50:00,86.92,86.98,86.72,86.73,72300.0,56.4679,56.5069,56.3379,56.3444,72300.0
2015-02-03 12:00:00,86.73,86.92,86.72,86.92,57400.0,56.3444,56.4679,56.3379,56.4679,57400.0
2015-02-03 12:10:00,86.91,87.1,86.86,87.05,68300.0,56.4614,56.5848,56.4289,56.5523,68300.0
2015-02-03 12:20:00,87.05,87.07,86.95,86.96,78300.0,56.5523,56.5653,56.4874,56.4939,78300.0
2015-02-03 12:30:00,86.95,86.96,86.87,86.93,60700.0,56.4874,56.4939,56.4354,56.4744,60700.0
2015-02-03 12:40:00,86.93,87.06,86.93,87.06,70300.0,56.4744,56.5588,56.4744,56.5588,70300.0
2015-02-03 12:50:00,87.07,87.18,87.02,87.03,51400.0,56.5653,56.6368,56.5328,56.5393,51400.0
2015-02-03 13:00:00,87.03,87.16,87.0,87.16,45800.0,56.5393,56.6238,56.5198,56.6238,45800.0
2015-02-03 13:10:00,87.15,87.31,87.09,87.27,49900.0,56.6173,56.7212,56.5783,56.6953,49900.0
2015-02-03 13:20:00,87.28,87.41,87.27,87.32,60700.0,56.7017,56.7862,56.6953,56.7277,60700.0
2015-02-03 13:30:00,87.34,87.55,87.34,87.55,75600.0,56.7407,56.8772,56.7407,56.8772,75600.0
2015-02-03 13:40:00,87.55,87.58,87.47,87.51,83900.0,56.8772,56.8966,56.8252,56.8512,83900.0
2015-02-03 13:50:00,87.51,87.76,87.51,87.75,96000.0,56.8512,57.0136,56.8512,57.0071,96000.0
2015-02-03 14:00:00,87.76,87.84,87.67,87.74,82900.0,57.0136,57.0656,56.9551,57.0006,82900.0
2015-02-03 14:10:00,87.73,87.74,87.43,87.44,72000.0,56.9941,57.0006,56.7992,56.8057,72000.0
2015-02-03 14:20:00,87.46,87.49,87.15,87.16,122400.0,56.8187,56.8382,56.6173,56.6238,122400.0
2015-02-03 14:30:00,87.16,87.19,86.99,87.03,73700.0,56.6238,56.6433,56.5133,56.5393,73700.0
2015-02-03 14:40:00,87.03,87.05,86.92,87.0,67800.0,56.5393,56.5523,56.4679,56.5198,67800.0
2015-02-03 14:50:00,87.0,87.02,86.92,86.99,64900.0,56.5198,56.5328,56.4679,56.5133,64900.0
2015-02-03 15:00:00,87.0,87.03,86.93,86.99,77300.0,56.5198,56.5393,56.4744,56.5133,77300.0
2015-02-03 15:10:00,87.0,87.0,86.81,86.82,78800.0,56.5198,56.5198,56.3964,56.4029,78800.0
2015-02-03 15:20:00,86.82,86.97,86.81,86.89,104300.0,56.4029,56.5004,56.3964,56.4484,104300.0
2015-02-03 15:30:00,86.9,87.04,86.85,87.04,117900.0,56.4549,56.5458,56.4224,56.5458,117900.0
2015-02-03 15:40:00,87.03,87.24,87.03,87.14,116200.0,56.5393,56.6758,56.5393,56.6108,116200.0
2015-02-03 15:50:00,87.13,87.26,87.12,87.22,131200.0,56.6043,56.6888,56.5978,56.6628,131200.0
2015-02-04 09:30:00,86.78,86.98,86.66,86.91,28800.0,56.3769,56.5069,56.299,56.4614,28800.0
2015-02-04 09:40:00,86.89,87.4,86.85,87.37,40700.0,56.4484,56.7797,56.4224,56.7602,40700.0
2015-02-04 09:50:00,87.39,87.4,87.23,87.29,18800.0,56.7732,56.7797,56.6693,56.7082,18800.0
2015-02-04 10:00:00,87.29,87.41,87.24,87.32,84900.0,56.7082,56.7862,56.6758,56.7277,84900.0
2015-02-04 10:10:00,87.32,87.34,87.19,87.21,32900.0,56.7277,56.7407,56.6433,56.6563,32900.0
2015-02-04 10:20:00,87.21,87.28,87.12,87.2,38000.0,56.6563,56.7017,56.5978,56.6498,38000.0
2015-02-04 10:30:00,87.2,87.29,87.16,87.2,58600.0,56.6498,56.7082,56.6238,56.6498,58600.0
2015-02-04 10:40:00,87.21,87.26,87.15,87.2,73700.0,56.6563,56.6888,56.6173,56.6498,73700.0
2015-02-04 10:50:00,87.2,87.2,86.96,86.98,45100.0,56.6498,56.6498,56.4939,56.5069,45100.0
2015-02-04 11:00:00,86.98,87.17,86.92,87.17,39600.0,56.5069,56.6303,56.4679,56.6303,39600.0
2015-02-04 11:10:00,87.17,87.47,87.13,87.4,44500.0,56.6303,56.8252,56.6043,56.7797,44500.0
2015-02-04 11:20:00,87.4,87.5,87.31,87.35,60500.0,56.7797,56.8447,56.7212,56.7472,60500.0
2015-02-04 11:30:00,87.36,87.37,87.25,87.35,24600.0,56.7537,56.7602,56.6823,56.7472,24600.0
2015-02-04 11:40:00,87.33,87.33,87.17,87.17,20100.0,56.7342,56.7342,56.6303,56.6303,20100.0
2015-02-04 11:50:00,87.17,87.32,87.11,87.29,24300.0,56.6303,56.7277,56.5913,56.7082,24300.0
2015-02-04 12:00:00,87.28,87.32,87.2,87.31,19200.0,56.7017,56.7277,56.6498,56.7212,19200.0
2015-02-04 12:10:00,87.31,87.34,87.24,87.27,96200.0,56.7212,56.7407,56.6758,56.6953,96200.0
2015-02-04 12:20:00,87.28,87.28,86.99,86.99,48500.0,56.7017,56.7017,56.5133,56.5133,48500.0
2015-02-04 12:30:00,86.98,87.06,86.88,86.95,61900.0,56.5069,56.5588,56.4419,56.4874,61900.0
2015-02-04 12:40:00,86.94,86.95,86.81,86.81,29300.0,56.4809,56.4874,56.3964,56.3964,29300.0
2015-02-04 12:50:00,86.83,86.93,86.83,86.87,27900.0,56.4094,56.4744,56.4094,56.4354,27900.0
2015-02-04 13:00:00,86.87,86.88,86.75,86.79,62100.0,56.4354,56.4419,56.3574,56.3834,62100.0
2015-02-04 13:10:00,86.79,86.81,86.72,86.74,22500.0,56.3834,56.3964,56.3379,56.3509,22500.0
2015-02-04 13:20:00,86.74,86.84,86.71,86.82,13900.0,56.3509,56.4159,56.3314,56.4029,13900.0
2015-02-04 13:30:00,86.84,86.94,86.83,86.88,17000.0,56.4159,56.4809,56.4094,56.4419,17000.0
2015-02-04 13:40:00,86.86,86.91,86.83,86.88,14600.0,56.4289,56.4614,56.4094,56.4419,14600.0
2015-02-04 13:50:00,86.86,86.87,86.74,86.75,31700.0,56.4289,56.4354,56.3509,56.3574,31700.0
2015-02-04 14:00:00,86.75,86.9,86.74,86.8,36900.0,56.3574,56.4549,56.3509,56.3899,36900.0
2015-02-04 14:10:00,86.81,86.82,86.58,86.61,34700.0,56.3964,56.4029,56.247,56.2665,34700.0
2015-02-04 14:20:00,86.62,86.78,86.62,86.75,28400.0,56.273,56.3769,56.273,56.3574,28400.0
2015-02-04 14:30:00,86.74,86.76,86.6,86.65,72900.0,56.3509,56.3639,56.26,56.2925,72900.0
2015-02-04 14:40:00,86.66,86.66,86.53,86.6,90400.0,56.299,56.299,56.2145,56.26,90400.0
2015-02-04 14:50:00,86.62,86.62,86.43,86.46,112000.0,56.273,56.273,56.1495,56.169,112000.0
2015-02-04 15:00:00,86.46,86.46,86.3,86.32,140900.0,56.169,56.169,56.0651,56.0781,140900.0
2015-02-04 15:10:00,86.32,86.33,86.26,86.3,151900.0,56.0781,56.0846,56.0391,56.0651,151900.0
2015-02-04 15:20:00,86.3,86.31,86.21,86.26,162900.0,56.0651,56.0716,56.0066,56.0391,162900.0
2015-02-04 15:30:00,86.26,86.44,86.19,86.2,275400.0,56.0391,56.156,55.9936,56.0001,275400.0
2015-02-04 15:40:00,86.2,86.27,85.92,86.17,262300.0,56.0001,56.0456,55.8182,55.9806,262300.0
2015-02-04 15:50:00,86.17,86.27,86.04,86.27,284100.0,55.9806,56.0456,55.8962,56.0456,284100.0
2015-02-05 09:30:00,86.53,86.99,86.53,86.69,56900.0,56.2145,56.5133,56.2145,56.3185,56900.0
2015-02-05 09:40:00,86.72,87.06,86.7,87.05,62500.0,56.3379,56.5588,56.3249,56.5523,62500.0
2015-02-05 09:50:00,87.07,87.07,86.73,86.95,43200.0,56.5653,56.5653,56.3444,56.4874,43200.0
2015-02-05 10:00:00,86.95,87.07,86.82,86.82,54900.0,56.4874,56.5653,56.4029,56.4029,54900.0
2015-02-05 10:10:00,86.82,87.05,86.77,86.97,87400.0,56.4029,56.5523,56.3704,56.5004,87400.0
2015-02-05 10:20:00,86.97,87.03,86.95,87.03,74700.0,56.5004,56.5393,56.4874,56.5393,74700.0
2015-02-05 10:30:00,87.02,87.18,87.0,87.11,69900.0,56.5328,56.6368,56.5198,56.5913,69900.0
2015-02-05 10:40:00,87.11,87.12,86.92,87.0,75800.0,56.5913,56.5978,56.4679,56.5198,75800.0
2015-02-05 10:50:00,87.0,87.1,86.99,87.05,51900.0,56.5198,56.5848,56.5133,56.5523,51900.0
2015-02-05 11:00:00,87.05,87.14,87.02,87.07,92900.0,56.5523,56.6108,56.5328,56.5653,92900.0
2015-02-05 11:10:00,87.08,87.09,86.9,86.93,106800.0,56.5718,56.5783,56.4549,56.4744,106800.0
2015-02-05 11:20:00,86.92,87.04,86.85,86.88,182600.0,56.4679,56.5458,56.4224,56.4419,182600.0
2015-02-05 11:30:00,86.88,86.92,86.68,86.7,127500.0,56.4419,56.4679,56.312,56.3249,127500.0
2015-02-05 11:40:00,86.69,86.71,86.58,86.65,66800.0,56.3185,56.3314,56.247,56.2925,66800.0
2015-02-05 11:50:00,86.65,86.84,86.6,86.78,83400.0,56.2925,56.4159,56.26,56.3769,83400.0
2015-02-05 12:00:00,86.77,86.82,86.67,86.77,105800.0,56.3704,56.4029,56.3055,56.3704,105800.0
2015-02-05 12:10:00,86.77,86.77,86.43,86.44,68100.0,56.3704,56.3704,56.1495,56.156,68100.0
2015-02-05 12:20:00,86.44,86.48,86.21,86.28,96400.0,56.156,56.182,56.0066,56.0521,96400.0
2015-02-05 12:30:00,86.29,86.52,86.29,86.38,50900.0,56.0586,56.208,56.0586,56.1171,50900.0
2015-02-05 12:40:00,86.38,86.62,86.37,86.55,96000.0,56.1171,56.273,56.1106,56.2275,96000.0
2015-02-05 12:50:00,86.56,86.77,86.43,86.44,83100.0,56.234,56.3704,56.1495,56.156,83100.0
2015-02-05 13:00:00,86.43,86.68,86.32,86.35,86700.0,56.1495,56.312,56.0781,56.0976,86700.0
2015-02-05 13:10:00,86.33,86.6,86.31,86.5,80100.0,56.0846,56.26,56.0716,56.195,80100.0
2015-02-05 13:20:00,86.5,86.69,86.49,86.55,69700.0,56.195,56.3185,56.1885,56.2275,69700.0
2015-02-05 13:30:00,86.55,86.55,86.39,86.45,74900.0,56.2275,56.2275,56.1236,56.1625,74900.0
2015-02-05 13:40:00,86.45,86.85,86.37,86.66,93600.0,56.1625,56.4224,56.1106,56.299,93600.0
2015-02-05 13:50:00,86.67,86.67,86.4,86.49,59400.0,56.3055,56.3055,56.1301,56.1885,59400.0
2015-02-05 14:00:00,86.49,86.69,86.4,86.42,107700.0,56.1885,56.3185,56.1301,56.143,107700.0
2015-02-05 14:10:00,86.42,86.78,86.4,86.54,149400.0,56.143,56.3769,56.1301,56.221,149400.0
2015-02-05 14:20:00,86.53,86.7,86.43,86.69,184400.0,56.2145,56.3249,56.1495,56.3185,184400.0
2015-02-05 14:30:00,86.69,86.85,86.68,86.78,111100.0,56.3185,56.4224,56.312,56.3769,111100.0
2015-02-05 14:40:00,86.78,86.93,86.69,86.7,128100.0,56.3769,56.4744,56.3185,56.3249,128100.0
2015-02-05 14:50:00,86.7,86.71,86.5,86.51,89200.0,56.3249,56.3314,56.195,56.2015,89200.0
2015-02-05 15:00:00,86.51,86.7,86.45,86.58,148600.0,56.2015,56.3249,56.1625,56.247,148600.0
2015-02-05 15:10:00,86.59,86.67,86.43,86.61,113300.0,56.2535,56.3055,56.1495,56.2665,113300.0
2015-02-05 15:20:00,86.6,86.73,86.54,86.6,108900.0,56.26,56.3444,56.221,56.26,108900.0
2015-02-05 15:30:00,86.58,86.82,86.56,86.78,169900.0,56.247,56.4029,56.234,56.3769,169900.0
2015-02-05 15:40:00,86.77,86.79,86.54,86.58,165300.0,56.3704,56.3834,56.221,56.247,165300.0
2015-02-05 15:50:00,86.59,86.8,86.55,86.72,164100.0,56.2535,56.3899,56.2275,56.3379,164100.0
2015-02-06 09:30:00,87.22,88.86,86.76,88.75,338100.0,56.6628,57.7282,56.3639,57.6567,338100.0
2015-02-06 09:40:00,88.73,88.73,88.1,88.48,166700.0,57.6437,57.6437,57.2345,57.4813,166700.0
2015-02-06 09:50:00,88.44,88.47,87.64,87.75,422300.0,57.4553,57.4748,56.9356,57.0071,422300.0
2015-02-06 10:00:00,87.74,87.88,87.28,87.32,416500.0,57.0006,57.0915,56.7017,56.7277,416500.0
2015-02-06 10:10:00,87.32,87.32,87.06,87.13,224500.0,56.7277,56.7277,56.5588,56.6043,224500.0
2015-02-06 10:20:00,87.16,87.16,86.72,86.8,148200.0,56.6238,56.6238,56.3379,56.3899,148200.0
2015-02-06 10:30:00,86.79,87.24,86.71,86.98,219700.0,56.3834,56.6758,56.3314,56.5069,219700.0
2015-02-06 10:40:00,86.97,87.25,86.94,87.17,178200.0,56.5004,56.6823,56.4809,56.6303,178200.0
2015-02-06 10:50:00,87.17,87.3,87.02,87.1,303700.0,56.6303,56.7147,56.5328,56.5848,303700.0
2015-02-06 11:00:00,87.11,87.12,86.93,87.1,175100.0,56.5913,56.5978,56.4744,56.5848,175100.0
2015-02-06 11:10:00,87.1,87.22,87.02,87.12,155300.0,56.5848,56.6628,56.5328,56.5978,155300.0
2015-02-06 11:20:00,87.11,87.32,87.08,87.3,149700.0,56.5913,56.7277,56.5718,56.7147,149700.0
2015-02-06 11:30:00,87.3,87.55,87.23,87.26,245700.0,56.7147,56.8772,56.6693,56.6888,245700.0
2015-02-06 11:40:00,87.29,87.37,87.22,87.36,51400.0,56.7082,56.7602,56.6628,56.7537,51400.0
2015-02-06 11:50:00,87.35,87.62,87.27,87.54,79200.0,56.7472,56.9226,56.6953,56.8707,79200.0
2015-02-06 12:00:00,87.53,87.83,87.47,87.82,74200.0,56.8642,57.0591,56.8252,57.0526,74200.0
2015-02-06 12:10:00,87.82,87.86,87.5,87.65,121900.0,57.0526,57.0785,56.8447,56.9421,121900.0
2015-02-06 12:20:00,87.63,87.71,87.51,87.6,112200.0,56.9291,56.9811,56.8512,56.9096,112200.0
2015-02-06 12:30:00,87.61,87.69,87.46,87.57,140000.0,56.9161,56.9681,56.8187,56.8901,140000.0
2015-02-06 12:40:00,87.56,87.75,87.56,87.75,95600.0,56.8837,57.0071,56.8837,57.0071,95600.0
2015-02-06 12:50:00,87.74,87.79,87.66,87.71,65000.0,57.0006,57.0331,56.9486,56.9811,65000.0
2015-02-06 13:00:00,87.68,87.7,87.5,87.54,89000.0,56.9616,56.9746,56.8447,56.8707,89000.0
2015-02-06 13:10:00,87.55,87.69,87.48,87.68,95700.0,56.8772,56.9681,56.8317,56.9616,95700.0
2015-02-06 13:20:00,87.68,87.69,87.35,87.37,124400.0,56.9616,56.9681,56.7472,56.7602,124400.0
2015-02-06 13:30:00,87.38,87.39,87.12,87.15,95400.0,56.7667,56.7732,56.5978,56.6173,95400.0
2015-02-06 13:40:00,87.17,87.18,87.01,87.09,42700.0,56.6303,56.6368,56.5263,56.5783,42700.0
2015-02-06 13:50:00,87.09,87.29,87.07,87.19,38300.0,56.5783,56.7082,56.5653,56.6433,38300.0
2015-02-06 14:00:00,87.18,87.19,87.0,87.02,57300.0,56.6368,56.6433,56.5198,56.5328,57300.0
2015-02-06 14:10:00,87.01,87.1,86.95,86.96,183900.0,56.5263,56.5848,56.4874,56.4939,183900.0
2015-02-06 14:20:00,86.96,87.04,86.94,86.97,71200.0,56.4939,56.5458,56.4809,56.5004,71200.0
2015-02-06 14:30:00,86.98,87.12,86.93,87.12,90200.0,56.5069,56.5978,56.4744,56.5978,90200.0
2015-02-06 14:40:00,87.12,87.26,87.04,87.13,70300.0,56.5978,56.6888,56.5458,56.6043,70300.0
2015-02-06 14:50:00,87.12,87.14,86.94,86.99,93900.0,56.5978,56.6108,56.4809,56.5133,93900.0
2015-02-06 15:00:00,86.99,87.0,86.5,86.61,108800.0,56.5133,56.5198,56.195,56.2665,108800.0
2015-02-06 15:10:00,86.6,86.61,86.35,86.35,130400.0,56.26,56.2665,56.0976,56.0976,130400.0
2015-02-06 15:20:00,86.36,86.39,86.21,86.23,105800.0,56.1041,56.1236,56.0066,56.0196,105800.0
2015-02-06 15:30:00,86.25,86.56,86.23,86.56,61500.0,56.0326,56.234,56.0196,56.234,61500.0
2015-02-06 15:40:00,86.56,86.56,86.36,86.5,108500.0,56.234,56.234,56.1041,56.195,108500.0
2015-02-06 15:50:00,86.49,86.65,86.45,86.63,208400.0,56.1885,56.2925,56.1625,56.2795,208400.0
2015-02-09 09:30:00,86.24,86.82,86.21,86.45,33000.0,56.0261,56.4029,56.0066,56.1625,33000.0
2015-02-09 09:40:00,86.43,86.8,86.32,86.72,100800.0,56.1495,56.3899,56.0781,56.3379,100800.0
2015-02-09 09:50:00,86.69,86.8,86.46,86.79,117000.0,56.3185,56.3899,56.169,56.3834,117000.0
2015-02-09 10:00:00,86.82,86.95,86.31,86.35,126100.0,56.4029,56.4874,56.0716,56.0976,126100.0
2015-02-09 10:10:00,86.34,86.45,86.13,86.22,91900.0,56.0911,56.1625,55.9546,56.0131,91900.0
2015-02-09 10:20:00,86.23,86.36,85.81,85.83,107700.0,56.0196,56.1041,55.7468,55.7598,107700.0
2015-02-09 10:30:00,85.83,86.31,85.82,86.2,105800.0,55.7598,56.0716,55.7533,56.0001,105800.0
2015-02-09 10:40:00,86.19,86.19,85.9,85.93,109700.0,55.9936,55.9936,55.8052,55.8247,109700.0
2015-02-09 10:50:00,85.93,85.97,85.73,85.94,76100.0,55.8247,55.8507,55.6948,55.8312,76100.0
2015-02-09 11:00:00,85.94,86.14,85.92,86.01,75300.0,55.8312,55.9611,55.8182,55.8767,75300.0
2015-02-09 11:10:00,86.02,86.26,86.0,86.1,83100.0,55.8832,56.0391,55.8702,55.9352,83100.0
2015-02-09 11:20:00,86.11,86.47,86.06,86.31,79100.0,55.9417,56.1755,55.9092,56.0716,79100.0
2015-02-09 11:30:00,86.32,86.43,86.12,86.18,82400.0,56.0781,56.1495,55.9481,55.9871,82400.0
2015-02-09 11:40:00,86.19,86.39,86.13,86.15,88400.0,55.9936,56.1236,55.9546,55.9676,88400.0
2015-02-09 11:50:00,86.14,86.39,86.13,86.19,103000.0,55.9611,56.1236,55.9546,55.9936,103000.0
2015-02-09 12:00:00,86.18,86.31,86.13,86.28,97800.0,55.9871,56.0716,55.9546,56.0521,97800.0
2015-02-09 12:10:00,86.29,86.35,86.21,86.24,61800.0,56.0586,56.0976,56.0066,56.0261,61800.0
2015-02-09 12:20:00,86.24,86.36,86.0,86.32,91800.0,56.0261,56.1041,55.8702,56.0781,91800.0
2015-02-09 12:30:00,86.32,86.47,86.27,86.45,94500.0,56.0781,56.1755,56.0456,56.1625,94500.0
2015-02-09 12:40:00,86.45,86.5,86.38,86.46,59200.0,56.1625,56.195,56.1171,56.169,59200.0
2015-02-09 12:50:00,86.47,86.53,86.21,86.36,103000.0,56.1755,56.2145,56.0066,56.1041,103000.0
2015-02-09 13:00:00,86.37,86.39,86.23,86.28,118500.0,56.1106,56.1236,56.0196,56.0521,118500.0
2015-02-09 13:10:00,86.29,86.4,86.18,86.34,62600.0,56.0586,56.1301,55.9871,56.0911,62600.0
2015-02-09 13:20:00,86.37,86.45,86.3,86.36,53700.0,56.1106,56.1625,56.0651,56.1041,53700.0
2015-02-09 13:30:00,86.35,86.42,86.31,86.42,74300.0,56.0976,56.143,56.0716,56.143,74300.0
2015-02-09 13:40:00,86.43,86.49,86.38,86.48,85100.0,56.1495,56.1885,56.1171,56.182,85100.0
2015-02-09 13:50:00,86.48,86.5,86.35,86.48,48300.0,56.182,56.195,56.0976,56.182,48300.0
2015-02-09 14:00:00,86.48,86.61,86.43,86.55,80400.0,56.182,56.2665,56.1495,56.2275,80400.0
2015-02-09 14:10:00,86.55,86.61,86.39,86.44,155400.0,56.2275,56.2665,56.1236,56.156,155400.0
2015-02-09 14:20:00,86.44,86.44,86.21,86.26,115300.0,56.156,56.156,56.0066,56.0391,115300.0
2015-02-09 14:30:00,86.25,86.4,86.24,86.35,77400.0,56.0326,56.1301,56.0261,56.0976,77400.0
2015-02-09 14:40:00,86.34,86.4,86.23,86.32,78900.0,56.0911,56.1301,56.0196,56.0781,78900.0
2015-02-09 14:50:00,86.28,86.38,86.21,86.22,57700.0,56.0521,56.1171,56.0066,56.0131,57700.0
2015-02-09 15:00:00,86.23,86.31,85.95,86.02,125900.0,56.0196,56.0716,55.8377,55.8832,125900.0
2015-02-09 15:10:00,86.02,86.16,86.01,86.05,75300.0,55.8832,55.9741,55.8767,55.9027,75300.0
2015-02-09 15:20:00,86.05,86.28,85.98,86.28,108800.0,55.9027,56.0521,55.8572,56.0521,108800.0
2015-02-09 15:30:00,86.28,86.39,86.14,86.34,147800.0,56.0521,56.1236,55.9611,56.0911,147800.0
2015-02-09 15:40:00,86.35,86.42,86.23,86.35,98900.0,56.0976,56.143,56.0196,56.0976,98900.0
2015-02-09 15:50:00,86.35,86.36,86.14,86.19,107500.0,56.0976,56.1041,55.9611,55.9936,107500.0
2015-02-10 09:30:00,86.58,86.9,86.41,86.68,43400.0,56.247,56.4549,56.1365,56.312,43400.0
2015-02-10 09:40:00,86.68,86.77,86.5,86.73,29500.0,56.312,56.3704,56.195,56.3444,29500.0
2015-02-10 09:50:00,86.75,86.76,86.51,86.64,35200.0,56.3574,56.3639,56.2015,56.286,35200.0
2015-02-10 10:00:00,86.64,86.7,86.54,86.61,119100.0,56.286,56.3249,56.221,56.2665,119100.0
2015-02-10 10:10:00,86.61,86.81,86.6,86.64,163000.0,56.2665,56.3964,56.26,56.286,163000.0
2015-02-10 10:20:00,86.64,86.97,86.63,86.93,173700.0,56.286,56.5004,56.2795,56.4744,173700.0
2015-02-10 10:30:00,86.93,86.99,86.58,86.58,153600.0,56.4744,56.5133,56.247,56.247,153600.0
2015-02-10 10:40:00,86.58,86.66,86.38,86.45,144400.0,56.247,56.299,56.1171,56.1625,144400.0
2015-02-10 10:50:00,86.45,86.47,86.32,86.42,118300.0,56.1625,56.1755,56.0781,56.143,118300.0
2015-02-10 11:00:00,86.4,86.48,86.37,86.48,101400.0,56.1301,56.182,56.1106,56.182,101400.0
2015-02-10 11:10:00,86.48,86.79,86.44,86.72,102200.0,56.182,56.3834,56.156,56.3379,102200.0
2015-02-10 11:20:00,86.73,86.75,86.59,86.7,111400.0,56.3444,56.3574,56.2535,56.3249,111400.0
2015-02-10 11:30:00,86.7,86.94,86.7,86.81,118500.0,56.3249,56.4809,56.3249,56.3964,118500.0
2015-02-10 11:40:00,86.81,86.82,86.62,86.71,83600.0,56.3964,56.4029,56.273,56.3314,83600.0
2015-02-10 11:50:00,86.71,86.82,86.64,86.78,74100.0,56.3314,56.4029,56.286,56.3769,74100.0
2015-02-10 12:00:00,86.75,86.76,86.61,86.61,98100.0,56.3574,56.3639,56.2665,56.2665,98100.0
2015-02-10 12:10:00,86.6,86.83,86.59,86.83,60600.0,56.26,56.4094,56.2535,56.4094,60600.0
2015-02-10 12:20:00,86.81,86.98,86.81,86.94,80600.0,56.3964,56.5069,56.3964,56.4809,80600.0
2015-02-10 12:30:00,86.93,86.95,86.78,86.81,98400.0,56.4744,56.4874,56.3769,56.3964,98400.0
2015-02-10 12:40:00,86.81,86.98,86.79,86.95,81500.0,56.3964,56.5069,56.3834,56.4874,81500.0
2015-02-10 12:50:00,86.94,86.98,86.87,86.89,77300.0,56.4809,56.5069,56.4354,56.4484,77300.0
2015-02-10 13:00:00,86.88,86.99,86.86,86.95,75000.0,56.4419,56.5133,56.4289,56.4874,75000.0
2015-02-10 13:10:00,86.94,86.97,86.59,86.62,77800.0,56.4809,56.5004,56.2535,56.273,77800.0
2015-02-10 13:20:00,86.63,86.85,86.6,86.78,86900.0,56.2795,56.4224,56.26,56.3769,86900.0
2015-02-10 13:30:00,86.77,86.97,86.75,86.94,55700.0,56.3704,56.5004,56.3574,56.4809,55700.0
2015-02-10 13:40:00,86.94,87.21,86.93,87.12,83500.0,56.4809,56.6563,56.4744,56.5978,83500.0
2015-02-10 13:50:00,87.11,87.11,86.86,86.86,85900.0,56.5913,56.5913,56.4289,56.4289,85900.0
2015-02-10 14:00:00,86.87,87.15,86.86,87.14,71300.0,56.4354,56.6173,56.4289,56.6108,71300.0
2015-02-10 14:10:00,87.15,87.26,87.01,87.05,92600.0,56.6173,56.6888,56.5263,56.5523,92600.0
2015-02-10 14:20:00,87.05,87.08,86.91,87.05,73100.0,56.5523,56.5718,56.4614,56.5523,73100.0
2015-02-10 14:30:00,87.06,87.23,86.96,87.19,79600.0,56.5588,56.6693,56.4939,56.6433,79600.0
2015-02-10 14:40:00,87.2,87.25,86.94,87.05,90500.0,56.6498,56.6823,56.4809,56.5523,90500.0
2015-02-10 14:50:00,87.05,87.2,86.97,87.19,69800.0,56.5523,56.6498,56.5004,56.6433,69800.0
2015-02-10 15:00:00,87.18,87.25,87.11,87.14,107400.0,56.6368,56.6823,56.5913,56.6108,107400.0
2015-02-10 15:10:00,87.14,87.19,87.06,87.14,114600.0,56.6108,56.6433,56.5588,56.6108,114600.0
2015-02-10 15:20:00,87.14,87.27,87.09,87.27,116000.0,56.6108,56.6953,56.5783,56.6953,116000.0
2015-02-10 15:30:00,87.27,87.35,87.19,87.24,136900.0,56.6953,56.7472,56.6433,56.6758,136900.0
2015-02-10 15:40:00,87.24,87.26,87.16,87.16,187700.0,56.6758,56.6888,56.6238,56.6238,187700.0
2015-02-10 15:50:00,87.18,87.22,87.14,87.14,271700.0,56.6368,56.6628,56.6108,56.6108,271700.0
2015-02-11 09:30:00,87.32,87.45,86.67,86.67,36000.0,56.7277,56.8122,56.3055,56.3055,36000.0
2015-02-11 09:40:00,86.67,87.01,86.66,86.9,39200.0,56.3055,56.5263,56.299,56.4549,39200.0
2015-02-11 09:50:00,86.91,87.01,86.73,87.0,63900.0,56.4614,56.5263,56.3444,56.5198,63900.0
2015-02-11 10:00:00,86.99,87.12,86.73,86.77,58900.0,56.5133,56.5978,56.3444,56.3704,58900.0
2015-02-11 10:10:00,86.78,86.85,86.55,86.55,37400.0,56.3769,56.4224,56.2275,56.2275,37400.0
2015-02-11 10:20:00,86.55,86.76,86.54,86.56,42200.0,56.2275,56.3639,56.221,56.234,42200.0
2015-02-11 10:30:00,86.56,86.74,86.46,86.62,55700.0,56.234,56.3509,56.169,56.273,55700.0
2015-02-11 10:40:00,86.62,86.77,86.6,86.65,53200.0,56.273,56.3704,56.26,56.2925,53200.0
2015-02-11 10:50:00,86.64,86.71,86.57,86.69,47900.0,56.286,56.3314,56.2405,56.3185,47900.0
2015-02-11 11:00:00,86.69,86.87,86.64,86.73,64000.0,56.3185,56.4354,56.286,56.3444,64000.0
2015-02-11 11:10:00,86.73,86.82,86.65,86.71,44500.0,56.3444,56.4029,56.2925,56.3314,44500.0
2015-02-11 11:20:00,86.7,86.77,86.53,86.56,40900.0,56.3249,56.3704,56.2145,56.234,40900.0
2015-02-11 11:30:00,86.55,86.55,86.36,86.47,39500.0,56.2275,56.2275,56.1041,56.1755,39500.0
2015-02-11 11:40:00,86.47,86.51,86.38,86.5,30700.0,56.1755,56.2015,56.1171,56.195,30700.0
2015-02-11 11:50:00,86.52,86.56,86.36,86.36,27300.0,56.208,56.234,56.1041,56.1041,27300.0
2015-02-11 12:00:00,86.35,86.44,86.26,86.37,28700.0,56.0976,56.156,56.0391,56.1106,28700.0
2015-02-11 12:10:00,86.35,86.42,86.31,86.39,30600.0,56.0976,56.143,56.0716,56.1236,30600.0
2015-02-11 12:20:00,86.41,86.45,86.32,86.42,27200.0,56.1365,56.1625,56.0781,56.143,27200.0
2015-02-11 12:30:00,86.45,86.57,86.41,86.46,30000.0,56.1625,56.2405,56.1365,56.169,30000.0
2015-02-11 12:40:00,86.47,86.48,86.34,86.41,36800.0,56.1755,56.182,56.0911,56.1365,36800.0
2015-02-11 12:50:00,86.41,86.45,86.28,86.35,36100.0,56.1365,56.1625,56.0521,56.0976,36100.0
2015-02-11 13:00:00,86.35,86.47,86.33,86.46,41100.0,56.0976,56.1755,56.0846,56.169,41100.0
2015-02-11 13:10:00,86.46,86.49,86.39,86.44,50100.0,56.169,56.1885,56.1236,56.156,50100.0
2015-02-11 13:20:00,86.44,86.52,86.39,86.51,32300.0,56.156,56.208,56.1236,56.2015,32300.0
2015-02-11 13:30:00,86.51,86.79,86.43,86.77,62400.0,56.2015,56.3834,56.1495,56.3704,62400.0
2015-02-11 13:40:00,86.79,86.82,86.73,86.8,79000.0,56.3834,56.4029,56.3444,56.3899,79000.0
2015-02-11 13:50:00,86.8,87.07,86.79,86.93,67700.0,56.3899,56.5653,56.3834,56.4744,67700.0
2015-02-11 14:00:00,86.98,87.08,86.98,87.06,62700.0,56.5069,56.5718,56.5069,56.5588,62700.0
2015-02-11 14:10:00,87.06,87.16,87.01,87.06,57200.0,56.5588,56.6238,56.5263,56.5588,57200.0
2015-02-11 14:20:00,87.04,87.09,86.9,87.06,53000.0,56.5458,56.5783,56.4549,56.5588,53000.0
2015-02-11 14:30:00,87.07,87.14,86.99,87.08,50400.0,56.5653,56.6108,56.5133,56.5718,50400.0
2015-02-11 14:40:00,87.09,87.14,87.01,87.05,40600.0,56.5783,56.6108,56.5263,56.5523,40600.0
2015-02-11 14:50:00,87.06,87.1,86.99,87.1,47100.0,56.5588,56.5848,56.5133,56.5848,47100.0
2015-02-11 15:00:00,87.09,87.15,87.03,87.14,51200.0,56.5783,56.6173,56.5393,56.6108,51200.0
2015-02-11 15:10:00,87.14,87.14,86.98,87.02,65600.0,56.6108,56.6108,56.5069,56.5328,65600.0
2015-02-11 15:20:00,87.02,87.26,87.02,87.13,76800.0,56.5328,56.6888,56.5328,56.6043,76800.0
2015-02-11 15:30:00,87.15,87.24,87.08,87.14,83000.0,56.6173,56.6758,56.5718,56.6108,83000.0
2015-02-11 15:40:00,87.14,87.25,87.06,87.11,62700.0,56.6108,56.6823,56.5588,56.5913,62700.0
2015-02-11 15:50:00,87.12,87.25,87.05,87.17,89400.0,56.5978,56.6823,56.5523,56.6303,89400.0
2015-02-12 09:30:00,87.3,87.53,87.24,87.24,34900.0,56.7147,56.8642,56.6758,56.6758,34900.0
2015-02-12 09:40:00,87.24,87.27,86.82,87.0,32700.0,56.6758,56.6953,56.4029,56.5198,32700.0
2015-02-12 09:50:00,87.01,87.43,86.99,87.34,9300.0,56.5263,56.7992,56.5133,56.7407,9300.0
2015-02-12 10:00:00,87.24,87.38,87.16,87.16,8600.0,56.6758,56.7667,56.6238,56.6238,8600.0
2015-02-12 10:10:00,87.19,87.3,87.07,87.08,18700.0,56.6433,56.7147,56.5653,56.5718,18700.0
2015-02-12 10:20:00,87.11,87.15,86.98,86.99,41700.0,56.5913,56.6173,56.5069,56.5133,41700.0
2015-02-12 10:30:00,87.0,87.25,87.0,87.18,14800.0,56.5198,56.6823,56.5198,56.6368,14800.0
2015-02-12 10:40:00,87.15,87.29,87.11,87.23,33000.0,56.6173,56.7082,56.5913,56.6693,33000.0
2015-02-12 10:50:00,87.21,87.4,87.14,87.35,61700.0,56.6563,56.7797,56.6108,56.7472,61700.0
2015-02-12 11:00:00,87.34,87.34,87.09,87.26,52000.0,56.7407,56.7407,56.5783,56.6888,52000.0
2015-02-12 11:10:00,87.28,87.28,87.01,87.1,43600.0,56.7017,56.7017,56.5263,56.5848,43600.0
2015-02-12 11:20:00,87.11,87.16,86.98,87.02,63900.0,56.5913,56.6238,56.5069,56.5328,63900.0
2015-02-12 11:30:00,87.05,87.18,87.03,87.09,37500.0,56.5523,56.6368,56.5393,56.5783,37500.0
2015-02-12 11:40:00,87.11,87.32,87.07,87.29,33700.0,56.5913,56.7277,56.5653,56.7082,33700.0
2015-02-12 11:50:00,87.31,87.41,87.24,87.37,35000.0,56.7212,56.7862,56.6758,56.7602,35000.0
2015-02-12 12:00:00,87.37,87.41,87.27,87.39,31100.0,56.7602,56.7862,56.6953,56.7732,31100.0
2015-02-12 12:10:00,87.4,87.45,87.3,87.41,32100.0,56.7797,56.8122,56.7147,56.7862,32100.0
2015-02-12 12:20:00,87.41,87.41,87.23,87.31,30000.0,56.7862,56.7862,56.6693,56.7212,30000.0
2015-02-12 12:30:00,87.34,87.4,87.3,87.34,34600.0,56.7407,56.7797,56.7147,56.7407,34600.0
2015-02-12 12:40:00,87.32,87.44,87.32,87.35,36900.0,56.7277,56.8057,56.7277,56.7472,36900.0
2015-02-12 12:50:00,87.35,87.41,87.29,87.4,32000.0,56.7472,56.7862,56.7082,56.7797,32000.0
2015-02-12 13:00:00,87.41,87.42,87.33,87.33,31600.0,56.7862,56.7927,56.7342,56.7342,31600.0
2015-02-12 13:10:00,87.34,87.42,87.27,87.41,39100.0,56.7407,56.7927,56.6953,56.7862,39100.0
2015-02-12 13:20:00,87.41,87.48,87.37,87.43,36000.0,56.7862,56.8317,56.7602,56.7992,36000.0
2015-02-12 13:30:00,87.46,87.52,87.41,87.48,40100.0,56.8187,56.8577,56.7862,56.8317,40100.0
2015-02-12 13:40:00,87.47,87.47,87.3,87.33,32600.0,56.8252,56.8252,56.7147,56.7342,32600.0
2015-02-12 13:50:00,87.33,87.41,87.22,87.33,37000.0,56.7342,56.7862,56.6628,56.7342,37000.0
2015-02-12 14:00:00,87.34,87.36,87.23,87.31,34000.0,56.7407,56.7537,56.6693,56.7212,34000.0
2015-02-12 14:10:00,87.31,87.32,87.17,87.25,41500.0,56.7212,56.7277,56.6303,56.6823,41500.0
2015-02-12 14:20:00,87.26,87.26,87.14,87.2,43200.0,56.6888,56.6888,56.6108,56.6498,43200.0
2015-02-12 14:30:00,87.22,87.36,87.2,87.35,44200.0,56.6628,56.7537,56.6498,56.7472,44200.0
2015-02-12 14:40:00,87.36,87.45,87.32,87.42,42000.0,56.7537,56.8122,56.7277,56.7927,42000.0
2015-02-12 14:50:00,87.41,87.52,87.4,87.47,47300.0,56.7862,56.8577,56.7797,56.8252,47300.0
2015-02-12 15:00:00,87.48,87.64,87.46,87.6,55200.0,56.8317,56.9356,56.8187,56.9096,55200.0
2015-02-12 15:10:00,87.62,87.72,87.58,87.62,60700.0,56.9226,56.9876,56.8966,56.9226,60700.0
2015-02-12 15:20:00,87.6,87.74,87.56,87.58,55900.0,56.9096,57.0006,56.8837,56.8966,55900.0
2015-02-12 15:30:00,87.59,87.68,87.53,87.6,67100.0,56.9031,56.9616,56.8642,56.9096,67100.0
2015-02-12 15:40:00,87.6,87.62,87.51,87.57,73600.0,56.9096,56.9226,56.8512,56.8901,73600.0
2015-02-12 15:50:00,87.59,87.63,87.51,87.57,99400.0,56.9031,56.9291,56.8512,56.8901,99400.0
2015-02-13 09:30:00,87.59,87.63,87.42,87.53,31600.0,56.9031,56.9291,56.7927,56.8642,31600.0
2015-02-13 09:40:00,87.53,87.56,87.31,87.37,15900.0,56.8642,56.8837,56.7212,56.7602,15900.0
2015-02-13 09:50:00,87.38,87.43,87.31,87.33,43700.0,56.7667,56.7992,56.7212,56.7342,43700.0
2015-02-13 10:00:00,87.32,87.71,87.22,87.64,80500.0,56.7277,56.9811,56.6628,56.9356,80500.0
2015-02-13 10:10:00,87.64,87.64,87.38,87.4,70600.0,56.9356,56.9356,56.7667,56.7797,70600.0
2015-02-13 10:20:00,87.4,87.76,87.34,87.76,76100.0,56.7797,57.0136,56.7407,57.0136,76100.0
2015-02-13 10:30:00,87.77,87.77,87.4,87.57,72300.0,57.0201,57.0201,56.7797,56.8901,72300.0
2015-02-13 10:40:00,87.58,87.61,87.42,87.61,53600.0,56.8966,56.9161,56.7927,56.9161,53600.0
2015-02-13 10:50:00,87.62,87.74,87.51,87.52,63600.0,56.9226,57.0006,56.8512,56.8577,63600.0
2015-02-13 11:00:00,87.52,87.93,87.52,87.87,81400.0,56.8577,57.124,56.8577,57.085,81400.0
2015-02-13 11:10:00,87.88,87.89,87.71,87.83,69100.0,57.0915,57.098,56.9811,57.0591,69100.0
2015-02-13 11:20:00,87.82,87.94,87.74,87.76,42100.0,57.0526,57.1305,57.0006,57.0136,42100.0
2015-02-13 11:30:00,87.76,87.87,87.71,87.87,49600.0,57.0136,57.085,56.9811,57.085,49600.0
2015-02-13 11:40:00,87.87,87.93,87.75,87.79,41900.0,57.085,57.124,57.0071,57.0331,41900.0
2015-02-13 11:50:00,87.8,87.8,87.59,87.68,52700.0,57.0396,57.0396,56.9031,56.9616,52700.0
2015-02-13 12:00:00,87.69,87.71,87.51,87.55,47100.0,56.9681,56.9811,56.8512,56.8772,47100.0
2015-02-13 12:10:00,87.55,87.57,87.42,87.44,35000.0,56.8772,56.8901,56.7927,56.8057,35000.0
2015-02-13 12:20:00,87.43,87.43,87.25,87.28,42700.0,56.7992,56.7992,56.6823,56.7017,42700.0
2015-02-13 12:30:00,87.28,87.41,87.2,87.32,53500.0,56.7017,56.7862,56.6498,56.7277,53500.0
2015-02-13 12:40:00,87.31,87.35,87.25,87.32,61700.0,56.7212,56.7472,56.6823,56.7277,61700.0
2015-02-13 12:50:00,87.33,87.35,87.16,87.17,40000.0,56.7342,56.7472,56.6238,56.6303,40000.0
2015-02-13 13:00:00,87.17,87.33,87.13,87.22,53100.0,56.6303,56.7342,56.6043,56.6628,53100.0
2015-02-13 13:10:00,87.21,87.3,87.15,87.27,41800.0,56.6563,56.7147,56.6173,56.6953,41800.0
2015-02-13 13:20:00,87.27,87.31,87.19,87.19,45000.0,56.6953,56.7212,56.6433,56.6433,45000.0
2015-02-13 13:30:00,87.17,87.17,87.03,87.11,49200.0,56.6303,56.6303,56.5393,56.5913,49200.0
2015-02-13 13:40:00,87.11,87.14,87.03,87.09,55300.0,56.5913,56.6108,56.5393,56.5783,55300.0
2015-02-13 13:50:00,87.09,87.12,87.03,87.09,53700.0,56.5783,56.5978,56.5393,56.5783,53700.0
2015-02-13 14:00:00,87.07,87.22,87.04,87.16,70900.0,56.5653,56.6628,56.5458,56.6238,70900.0
2015-02-13 14:10:00,87.18,87.36,87.15,87.15,48000.0,56.6368,56.7537,56.6173,56.6173,48000.0
2015-02-13 14:20:00,87.16,87.46,87.15,87.42,68200.0,56.6238,56.8187,56.6173,56.7927,68200.0
2015-02-13 14:30:00,87.42,87.47,87.36,87.47,66900.0,56.7927,56.8252,56.7537,56.8252,66900.0
2015-02-13 14:40:00,87.47,87.64,87.44,87.63,47900.0,56.8252,56.9356,56.8057,56.9291,47900.0
2015-02-13 14:50:00,87.63,87.7,87.57,87.68,56800.0,56.9291,56.9746,56.8901,56.9616,56800.0
2015-02-13 15:00:00,87.68,87.85,87.64,87.74,76400.0,56.9616,57.0721,56.9356,57.0006,76400.0
2015-02-13 15:10:00,87.75,87.8,87.7,87.73,66200.0,57.0071,57.0396,56.9746,56.9941,66200.0
2015-02-13 15:20:00,87.74,87.85,87.7,87.78,82100.0,57.0006,57.0721,56.9746,57.0266,82100.0
2015-02-13 15:30:00,87.78,87.84,87.68,87.73,156100.0,57.0266,57.0656,56.9616,56.9941,156100.0
2015-02-13 15:40:00,87.76,87.89,87.74,87.88,99000.0,57.0136,57.098,57.0006,57.0915,99000.0
2015-02-13 15:50:00,87.87,88.01,87.8,88.0,257300.0,57.085,57.176,57.0396,57.1695,257300.0
2015-02-17 09:30:00,88.45,89.44,88.43,89.05,315600.0,57.4618,58.105,57.4488,57.8516,315600.0
2015-02-17 09:40:00,89.03,89.39,88.94,89.04,144800.0,57.8386,58.0725,57.7802,57.8451,144800.0
2015-02-17 09:50:00,89.04,89.25,88.67,88.74,133400.0,57.8451,57.9816,57.6048,57.6502,133400.0
2015-02-17 10:00:00,88.75,88.82,88.65,88.76,103000.0,57.6567,57.7022,57.5918,57.6632,103000.0
2015-02-17 10:10:00,88.76,89.06,88.74,88.99,88300.0,57.6632,57.8581,57.6502,57.8127,88300.0
2015-02-17 10:20:00,88.98,89.19,88.93,89.15,105900.0,57.8062,57.9426,57.7737,57.9166,105900.0
2015-02-17 10:30:00,89.15,89.15,88.8,88.84,106300.0,57.9166,57.9166,57.6892,57.7152,106300.0
2015-02-17 10:40:00,88.84,88.89,88.73,88.77,114200.0,57.7152,57.7477,57.6437,57.6697,114200.0
2015-02-17 10:50:00,88.77,88.78,88.4,88.46,107300.0,57.6697,57.6762,57.4294,57.4683,107300.0
2015-02-17 11:00:00,88.45,88.51,88.31,88.4,86400.0,57.4618,57.5008,57.3709,57.4294,86400.0
2015-02-17 11:10:00,88.4,88.48,88.24,88.27,77900.0,57.4294,57.4813,57.3254,57.3449,77900.0
2015-02-17 11:20:00,88.26,88.26,88.05,88.09,56500.0,57.3384,57.3384,57.202,57.228,56500.0
2015-02-17 11:30:00,88.08,88.09,87.97,88.04,97900.0,57.2215,57.228,57.15,57.1955,97900.0
2015-02-17 11:40:00,88.05,88.05,87.95,87.96,47100.0,57.202,57.202,57.137,57.1435,47100.0
2015-02-17 11:50:00,87.95,87.96,87.88,87.9,47000.0,57.137,57.1435,57.0915,57.1045,47000.0
2015-02-17 12:00:00,87.91,87.94,87.82,87.85,55400.0,57.111,57.1305,57.0526,57.0721,55400.0
2015-02-17 12:10:00,87.85,88.05,87.78,87.99,41900.0,57.0721,57.202,57.0266,57.163,41900.0
2015-02-17 12:20:00,87.99,88.22,87.96,88.22,44400.0,57.163,57.3124,57.1435,57.3124,44400.0
2015-02-17 12:30:00,88.21,88.23,88.07,88.12,56600.0,57.3059,57.3189,57.215,57.2475,56600.0
2015-02-17 12:40:00,88.12,88.22,88.01,88.14,51700.0,57.2475,57.3124,57.176,57.2604,51700.0
2015-02-17 12:50:00,88.14,88.2,88.12,88.18,31500.0,57.2604,57.2994,57.2475,57.2864,31500.0
2015-02-17 13:00:00,88.18,88.19,88.07,88.11,46000.0,57.2864,57.2929,57.215,57.241,46000.0
2015-02-17 13:10:00,88.11,88.11,87.94,88.01,53300.0,57.241,57.241,57.1305,57.176,53300.0
2015-02-17 13:20:00,87.98,87.99,87.83,87.84,42800.0,57.1565,57.163,57.0591,57.0656,42800.0
2015-02-17 13:30:00,87.83,87.9,87.65,87.66,67300.0,57.0591,57.1045,56.9421,56.9486,67300.0
2015-02-17 13:40:00,87.64,87.79,87.56,87.75,60600.0,56.9356,57.0331,56.8837,57.0071,60600.0
2015-02-17 13:50:00,87.76,87.95,87.69,87.95,77900.0,57.0136,57.137,56.9681,57.137,77900.0
2015-02-17 14:00:00,87.95,87.95,87.8,87.86,54100.0,57.137,57.137,57.0396,57.0785,54100.0
2015-02-17 14:10:00,87.86,88.01,87.86,88.01,63700.0,57.0785,57.176,57.0785,57.176,63700.0
2015-02-17 14:20:00,88.02,88.02,87.87,87.92,68100.0,57.1825,57.1825,57.085,57.1175,68100.0
2015-02-17 14:30:00,87.92,88.0,87.91,87.95,60500.0,57.1175,57.1695,57.111,57.137,60500.0
2015-02-17 14:40:00,87.94,87.96,87.82,87.85,52300.0,57.1305,57.1435,57.0526,57.0721,52300.0
2015-02-17 14:50:00,87.84,87.84,87.67,87.73,76200.0,57.0656,57.0656,56.9551,56.9941,76200.0
2015-02-17 15:00:00,87.73,87.81,87.67,87.79,68500.0,56.9941,57.0461,56.9551,57.0331,68500.0
2015-02-17 15:10:00,87.8,87.9,87.79,87.84,80100.0,57.0396,57.1045,57.0331,57.0656,80100.0
2015-02-17 15:20:00,87.86,87.87,87.7,87.72,80300.0,57.0785,57.085,56.9746,56.9876,80300.0
2015-02-17 15:30:00,87.73,87.83,87.63,87.8,121400.0,56.9941,57.0591,56.9291,57.0396,121400.0
2015-02-17 15:40:00,87.81,88.22,87.67,87.76,213200.0,57.0461,57.3124,56.9551,57.0136,213200.0
2015-02-17 15:50:00,87.77,87.78,87.59,87.62,267900.0,57.0201,57.0266,56.9031,56.9226,267900.0
2015-02-18 09:30:00,87.88,88.21,87.4,87.47,123300.0,57.0915,57.3059,56.7797,56.8252,123300.0
2015-02-18 09:40:00,87.51,87.7,87.42,87.63,45300.0,56.8512,56.9746,56.7927,56.9291,45300.0
2015-02-18 09:50:00,87.65,87.71,87.5,87.67,42000.0,56.9421,56.9811,56.8447,56.9551,42000.0
2015-02-18 10:00:00,87.7,87.73,87.56,87.66,42200.0,56.9746,56.9941,56.8837,56.9486,42200.0
2015-02-18 10:10:00,87.66,87.69,87.57,87.58,59300.0,56.9486,56.9681,56.8901,56.8966,59300.0
2015-02-18 10:20:00,87.6,87.6,87.43,87.52,96600.0,56.9096,56.9096,56.7992,56.8577,96600.0
2015-02-18 10:30:00,87.52,87.56,87.47,87.52,32400.0,56.8577,56.8837,56.8252,56.8577,32400.0
2015-02-18 10:40:00,87.53,87.61,87.5,87.61,30900.0,56.8642,56.9161,56.8447,56.9161,30900.0
2015-02-18 10:50:00,87.62,87.65,87.54,87.62,32100.0,56.9226,56.9421,56.8707,56.9226,32100.0
2015-02-18 11:00:00,87.6,87.71,87.53,87.67,23300.0,56.9096,56.9811,56.8642,56.9551,23300.0
2015-02-18 11:10:00,87.66,87.68,87.56,87.59,54800.0,56.9486,56.9616,56.8837,56.9031,54800.0
2015-02-18 11:20:00,87.59,87.66,87.54,87.57,62100.0,56.9031,56.9486,56.8707,56.8901,62100.0
2015-02-18 11:30:00,87.58,87.77,87.54,87.77,38800.0,56.8966,57.0201,56.8707,57.0201,38800.0
2015-02-18 11:40:00,87.78,87.87,87.71,87.82,39600.0,57.0266,57.085,56.9811,57.0526,39600.0
2015-02-18 11:50:00,87.81,87.94,87.8,87.88,32700.0,57.0461,57.1305,57.0396,57.0915,32700.0
2015-02-18 12:00:00,87.89,87.91,87.75,87.87,33000.0,57.098,57.111,57.0071,57.085,33000.0
2015-02-18 12:10:00,87.87,87.97,87.87,87.96,14600.0,57.085,57.15,57.085,57.1435,14600.0
2015-02-18 12:20:00,87.96,88.02,87.9,87.93,16300.0,57.1435,57.1825,57.1045,57.124,16300.0
2015-02-18 12:30:00,87.92,88.0,87.83,87.84,52800.0,57.1175,57.1695,57.0591,57.0656,52800.0
2015-02-18 12:40:00,87.83,87.96,87.79,87.84,82300.0,57.0591,57.1435,57.0331,57.0656,82300.0
2015-02-18 12:50:00,87.83,87.89,87.83,87.83,11500.0,57.0591,57.098,57.0591,57.0591,11500.0
2015-02-18 13:00:00,87.84,87.92,87.84,87.85,23800.0,57.0656,57.1175,57.0656,57.0721,23800.0
2015-02-18 13:10:00,87.86,87.91,87.8,87.83,23200.0,57.0785,57.111,57.0396,57.0591,23200.0
2015-02-18 13:20:00,87.84,87.84,87.72,87.73,14300.0,57.0656,57.0656,56.9876,56.9941,14300.0
2015-02-18 13:30:00,87.74,87.81,87.74,87.8,21900.0,57.0006,57.0461,57.0006,57.0396,21900.0
2015-02-18 13:40:00,87.8,87.82,87.69,87.73,39600.0,57.0396,57.0526,56.9681,56.9941,39600.0
2015-02-18 13:50:00,87.71,87.74,87.62,87.62,21600.0,56.9811,57.0006,56.9226,56.9226,21600.0
2015-02-18 14:00:00,87.65,88.06,87.65,87.99,195900.0,56.9421,57.2085,56.9421,57.163,195900.0
2015-02-18 14:10:00,88.02,88.13,87.99,87.99,29000.0,57.1825,57.254,57.163,57.163,29000.0
2015-02-18 14:20:00,87.98,88.0,87.84,87.88,53100.0,57.1565,57.1695,57.0656,57.0915,53100.0
2015-02-18 14:30:00,87.89,87.99,87.87,87.99,31900.0,57.098,57.163,57.085,57.163,31900.0
2015-02-18 14:40:00,88.0,88.03,87.94,87.97,49100.0,57.1695,57.189,57.1305,57.15,49100.0
2015-02-18 14:50:00,87.97,87.98,87.88,87.9,30100.0,57.15,57.1565,57.0915,57.1045,30100.0
2015-02-18 15:00:00,87.9,88.01,87.89,87.98,47000.0,57.1045,57.176,57.098,57.1565,47000.0
2015-02-18 15:10:00,87.98,88.06,87.98,88.04,66600.0,57.1565,57.2085,57.1565,57.1955,66600.0
2015-02-18 15:20:00,88.04,88.15,87.95,88.15,134900.0,57.1955,57.2669,57.137,57.2669,134900.0
2015-02-18 15:30:00,88.14,88.22,88.1,88.16,60500.0,57.2604,57.3124,57.2345,57.2734,60500.0
2015-02-18 15:40:00,88.17,88.24,88.08,88.14,123600.0,57.2799,57.3254,57.2215,57.2604,123600.0
2015-02-18 15:50:00,88.14,88.22,88.02,88.18,324400.0,57.2604,57.3124,57.1825,57.2864,324400.0
2015-02-19 09:30:00,87.99,88.05,87.67,87.67,34200.0,57.163,57.202,56.9551,56.9551,34200.0
2015-02-19 09:40:00,87.67,87.81,87.61,87.64,49500.0,56.9551,57.0461,56.9161,56.9356,49500.0
2015-02-19 09:50:00,87.62,88.0,87.62,88.0,30700.0,56.9226,57.1695,56.9226,57.1695,30700.0
2015-02-19 10:00:00,87.97,87.98,87.71,87.76,43100.0,57.15,57.1565,56.9811,57.0136,43100.0
2015-02-19 10:10:00,87.77,87.99,87.75,87.97,23200.0,57.0201,57.163,57.0071,57.15,23200.0
2015-02-19 10:20:00,87.97,88.14,87.89,88.11,22600.0,57.15,57.2604,57.098,57.241,22600.0
2015-02-19 10:30:00,88.11,88.15,88.01,88.09,57800.0,57.241,57.2669,57.176,57.228,57800.0
2015-02-19 10:40:00,88.1,88.11,87.88,88.04,60900.0,57.2345,57.241,57.0915,57.1955,60900.0
2015-02-19 10:50:00,88.05,88.3,88.05,88.3,274900.0,57.202,57.3644,57.202,57.3644,274900.0
2015-02-19 11:00:00,88.27,88.27,88.06,88.06,29800.0,57.3449,57.3449,57.2085,57.2085,29800.0
2015-02-19 11:10:00,88.04,88.11,87.91,87.93,41700.0,57.1955,57.241,57.111,57.124,41700.0
2015-02-19 11:20:00,87.93,88.0,87.88,87.92,40800.0,57.124,57.1695,57.0915,57.1175,40800.0
2015-02-19 11:30:00,87.94,87.94,87.83,87.84,34200.0,57.1305,57.1305,57.0591,57.0656,34200.0
2015-02-19 11:40:00,87.84,88.01,87.84,87.95,22900.0,57.0656,57.176,57.0656,57.137,22900.0
2015-02-19 11:50:00,87.97,88.09,87.96,88.04,24700.0,57.15,57.228,57.1435,57.1955,24700.0
2015-02-19 12:00:00,88.03,88.12,88.0,88.1,20800.0,57.189,57.2475,57.1695,57.2345,20800.0
2015-02-19 12:10:00,88.1,88.1,87.87,87.88,21800.0,57.2345,57.2345,57.085,57.0915,21800.0
2015-02-19 12:20:00,87.9,87.9,87.73,87.74,23800.0,57.1045,57.1045,56.9941,57.0006,23800.0
2015-02-19 12:30:00,87.76,87.87,87.61,87.65,51200.0,57.0136,57.085,56.9161,56.9421,51200.0
2015-02-19 12:40:00,87.65,88.04,87.62,88.0,117200.0,56.9421,57.1955,56.9226,57.1695,117200.0
2015-02-19 12:50:00,88.01,88.15,87.87,88.14,48000.0,57.176,57.2669,57.085,57.2604,48000.0
2015-02-19 13:00:00,88.14,88.14,87.91,87.98,224300.0,57.2604,57.2604,57.111,57.1565,224300.0
2015-02-19 13:10:00,87.97,88.1,87.95,87.98,29000.0,57.15,57.2345,57.137,57.1565,29000.0
2015-02-19 13:20:00,88.0,88.0,87.83,87.84,47700.0,57.1695,57.1695,57.0591,57.0656,47700.0
2015-02-19 13:30:00,87.84,87.95,87.84,87.89,38700.0,57.0656,57.137,57.0656,57.098,38700.0
2015-02-19 13:40:00,87.91,88.1,87.91,88.1,18600.0,57.111,57.2345,57.111,57.2345,18600.0
2015-02-19 13:50:00,88.1,88.16,88.01,88.12,28100.0,57.2345,57.2734,57.176,57.2475,28100.0
2015-02-19 14:00:00,88.12,88.13,87.85,87.87,34000.0,57.2475,57.254,57.0721,57.085,34000.0
2015-02-19 14:10:00,87.86,87.87,87.8,87.87,27600.0,57.0785,57.085,57.0396,57.085,27600.0
2015-02-19 14:20:00,87.87,87.87,87.81,87.81,15500.0,57.085,57.085,57.0461,57.0461,15500.0
2015-02-19 14:30:00,87.81,87.87,87.75,87.75,22000.0,57.0461,57.085,57.0071,57.0071,22000.0
2015-02-19 14:40:00,87.77,87.93,87.77,87.83,22300.0,57.0201,57.124,57.0201,57.0591,22300.0
2015-02-19 14:50:00,87.83,87.85,87.7,87.75,30000.0,57.0591,57.0721,56.9746,57.0071,30000.0
2015-02-19 15:00:00,87.75,87.93,87.75,87.81,38200.0,57.0071,57.124,57.0071,57.0461,38200.0
2015-02-19 15:10:00,87.82,87.85,87.73,87.82,57500.0,57.0526,57.0721,56.9941,57.0526,57500.0
2015-02-19 15:20:00,87.83,87.91,87.81,87.81,28400.0,57.0591,57.111,57.0461,57.0461,28400.0
2015-02-19 15:30:00,87.82,87.83,87.57,87.65,164600.0,57.0526,57.0591,56.8901,56.9421,164600.0
2015-02-19 15:40:00,87.65,87.81,87.65,87.79,155300.0,56.9421,57.0461,56.9421,57.0331,155300.0
2015-02-19 15:50:00,87.79,87.81,87.74,87.76,228500.0,57.0331,57.0461,57.0006,57.0136,228500.0
2015-02-20 09:30:00,87.72,88.0,87.7,87.97,103300.0,56.9876,57.1695,56.9746,57.15,103300.0
2015-02-20 09:40:00,87.84,87.9,87.66,87.89,55600.0,57.0656,57.1045,56.9486,57.098,55600.0
2015-02-20 09:50:00,87.81,87.84,87.67,87.7,30200.0,57.0461,57.0656,56.9551,56.9746,30200.0
2015-02-20 10:00:00,87.71,87.9,87.66,87.82,33500.0,56.9811,57.1045,56.9486,57.0526,33500.0
2015-02-20 10:10:00,87.82,88.17,87.8,88.16,54900.0,57.0526,57.2799,57.0396,57.2734,54900.0
2015-02-20 10:20:00,88.16,88.33,88.15,88.23,20900.0,57.2734,57.3839,57.2669,57.3189,20900.0
2015-02-20 10:30:00,88.23,88.54,88.23,88.53,63900.0,57.3189,57.5203,57.3189,57.5138,63900.0
2015-02-20 10:40:00,88.56,88.62,88.47,88.49,23900.0,57.5333,57.5723,57.4748,57.4878,23900.0
2015-02-20 10:50:00,88.49,88.63,88.42,88.63,20500.0,57.4878,57.5788,57.4424,57.5788,20500.0
2015-02-20 11:00:00,88.64,88.71,88.53,88.53,21900.0,57.5853,57.6308,57.5138,57.5138,21900.0
2015-02-20 11:10:00,88.54,88.6,88.43,88.56,40000.0,57.5203,57.5593,57.4488,57.5333,40000.0
2015-02-20 11:20:00,88.57,88.64,88.5,88.63,23600.0,57.5398,57.5853,57.4943,57.5788,23600.0
2015-02-20 11:30:00,88.61,88.67,88.58,88.65,20000.0,57.5658,57.6048,57.5463,57.5918,20000.0
2015-02-20 11:40:00,88.64,88.71,88.56,88.7,56400.0,57.5853,57.6308,57.5333,57.6243,56400.0
2015-02-20 11:50:00,88.69,88.69,88.53,88.55,15800.0,57.6178,57.6178,57.5138,57.5268,15800.0
2015-02-20 12:00:00,88.54,88.66,88.53,88.63,14500.0,57.5203,57.5983,57.5138,57.5788,14500.0
2015-02-20 12:10:00,88.63,88.68,88.62,88.66,22600.0,57.5788,57.6113,57.5723,57.5983,22600.0
2015-02-20 12:20:00,88.65,88.67,88.5,88.52,27600.0,57.5918,57.6048,57.4943,57.5073,27600.0
2015-02-20 12:30:00,88.52,88.75,88.49,88.6,31500.0,57.5073,57.6567,57.4878,57.5593,31500.0
2015-02-20 12:40:00,88.6,88.75,88.59,88.69,15200.0,57.5593,57.6567,57.5528,57.6178,15200.0
2015-02-20 12:50:00,88.7,88.74,88.65,88.65,12900.0,57.6243,57.6502,57.5918,57.5918,12900.0
2015-02-20 13:00:00,88.65,88.82,88.64,88.73,39300.0,57.5918,57.7022,57.5853,57.6437,39300.0
2015-02-20 13:10:00,88.72,88.91,88.72,88.84,33100.0,57.6372,57.7607,57.6372,57.7152,33100.0
2015-02-20 13:20:00,88.83,88.9,88.77,88.77,48500.0,57.7087,57.7542,57.6697,57.6697,48500.0
2015-02-20 13:30:00,88.78,88.86,88.69,88.85,38300.0,57.6762,57.7282,57.6178,57.7217,38300.0
2015-02-20 13:40:00,88.85,88.85,88.73,88.77,35200.0,57.7217,57.7217,57.6437,57.6697,35200.0
2015-02-20 13:50:00,88.78,88.9,88.77,88.82,126800.0,57.6762,57.7542,57.6697,57.7022,126800.0
2015-02-20 14:00:00,88.84,88.91,88.81,88.89,97000.0,57.7152,57.7607,57.6957,57.7477,97000.0
2015-02-20 14:10:00,88.9,88.99,88.86,88.9,38600.0,57.7542,57.8127,57.7282,57.7542,38600.0
2015-02-20 14:20:00,88.9,88.97,88.86,88.91,43000.0,57.7542,57.7997,57.7282,57.7607,43000.0
2015-02-20 14:30:00,88.91,89.01,88.89,88.92,44400.0,57.7607,57.8256,57.7477,57.7672,44400.0
2015-02-20 14:40:00,88.92,88.92,88.77,88.78,68400.0,57.7672,57.7672,57.6697,57.6762,68400.0
2015-02-20 14:50:00,88.79,88.87,88.7,88.76,38500.0,57.6827,57.7347,57.6243,57.6632,38500.0
2015-02-20 15:00:00,88.75,88.81,88.67,88.76,64900.0,57.6567,57.6957,57.6048,57.6632,64900.0
2015-02-20 15:10:00,88.77,88.78,88.64,88.69,59400.0,57.6697,57.6762,57.5853,57.6178,59400.0
2015-02-20 15:20:00,88.7,88.74,88.65,88.68,38200.0,57.6243,57.6502,57.5918,57.6113,38200.0
2015-02-20 15:30:00,88.67,88.87,88.61,88.75,67700.0,57.6048,57.7347,57.5658,57.6567,67700.0
2015-02-20 15:40:00,88.75,88.86,88.68,88.7,116400.0,57.6567,57.7282,57.6113,57.6243,116400.0
2015-02-20 15:50:00,88.71,88.82,88.65,88.68,368700.0,57.6308,57.7022,57.5918,57.6113,368700.0
2015-02-23 09:30:00,88.92,89.04,88.49,88.63,40200.0,57.7672,57.8451,57.4878,57.5788,40200.0
2015-02-23 09:40:00,88.58,88.68,88.25,88.39,45400.0,57.5463,57.6113,57.3319,57.4229,45400.0
2015-02-23 09:50:00,88.38,88.48,87.94,87.94,43900.0,57.4164,57.4813,57.1305,57.1305,43900.0
2015-02-23 10:00:00,88.0,88.25,87.72,88.24,85900.0,57.1695,57.3319,56.9876,57.3254,85900.0
2015-02-23 10:10:00,88.22,88.23,87.93,88.01,35900.0,57.3124,57.3189,57.124,57.176,35900.0
2015-02-23 10:20:00,88.0,88.26,87.92,88.25,29600.0,57.1695,57.3384,57.1175,57.3319,29600.0
2015-02-23 10:30:00,88.28,88.33,88.17,88.27,54600.0,57.3514,57.3839,57.2799,57.3449,54600.0
2015-02-23 10:40:00,88.27,88.31,88.2,88.25,60500.0,57.3449,57.3709,57.2994,57.3319,60500.0
2015-02-23 10:50:00,88.23,88.24,88.04,88.21,28700.0,57.3189,57.3254,57.1955,57.3059,28700.0
2015-02-23 11:00:00,88.22,88.25,88.18,88.2,27400.0,57.3124,57.3319,57.2864,57.2994,27400.0
2015-02-23 11:10:00,88.2,88.25,88.08,88.1,34400.0,57.2994,57.3319,57.2215,57.2345,34400.0
2015-02-23 11:20:00,88.1,88.16,88.03,88.06,35800.0,57.2345,57.2734,57.189,57.2085,35800.0
2015-02-23 11:30:00,88.06,88.22,88.05,88.2,28700.0,57.2085,57.3124,57.202,57.2994,28700.0
2015-02-23 11:40:00,88.2,88.25,88.12,88.15,25100.0,57.2994,57.3319,57.2475,57.2669,25100.0
2015-02-23 11:50:00,88.16,88.17,87.89,87.91,71400.0,57.2734,57.2799,57.098,57.111,71400.0
2015-02-23 12:00:00,87.9,87.95,87.89,87.9,48000.0,57.1045,57.137,57.098,57.1045,48000.0
2015-02-23 12:10:00,87.91,87.91,87.79,87.89,65000.0,57.111,57.111,57.0331,57.098,65000.0
2015-02-23 12:20:00,87.89,87.95,87.78,87.79,58100.0,57.098,57.137,57.0266,57.0331,58100.0
2015-02-23 12:30:00,87.79,87.93,87.76,87.76,33400.0,57.0331,57.124,57.0136,57.0136,33400.0
2015-02-23 12:40:00,87.76,87.78,87.59,87.6,38900.0,57.0136,57.0266,56.9031,56.9096,38900.0
2015-02-23 12:50:00,87.59,87.75,87.59,87.72,27500.0,56.9031,57.0071,56.9031,56.9876,27500.0
2015-02-23 13:00:00,87.72,87.74,87.65,87.73,42200.0,56.9876,57.0006,56.9421,56.9941,42200.0
2015-02-23 13:10:00,87.73,87.8,87.69,87.72,26700.0,56.9941,57.0396,56.9681,56.9876,26700.0
2015-02-23 13:20:00,87.72,87.73,87.63,87.65,23100.0,56.9876,56.9941,56.9291,56.9421,23100.0
2015-02-23 13:30:00,87.65,87.74,87.64,87.72,59900.0,56.9421,57.0006,56.9356,56.9876,59900.0
2015-02-23 13:40:00,87.73,87.8,87.7,87.7,24100.0,56.9941,57.0396,56.9746,56.9746,24100.0
2015-02-23 13:50:00,87.71,87.77,87.66,87.68,42900.0,56.9811,57.0201,56.9486,56.9616,42900.0
2015-02-23 14:00:00,87.68,87.77,87.64,87.71,38800.0,56.9616,57.0201,56.9356,56.9811,38800.0
2015-02-23 14:10:00,87.71,87.77,87.54,87.57,51700.0,56.9811,57.0201,56.8707,56.8901,51700.0
2015-02-23 14:20:00,87.57,87.6,87.5,87.5,40000.0,56.8901,56.9096,56.8447,56.8447,40000.0
2015-02-23 14:30:00,87.51,87.51,87.38,87.39,56400.0,56.8512,56.8512,56.7667,56.7732,56400.0
2015-02-23 14:40:00,87.38,87.47,87.32,87.44,34600.0,56.7667,56.8252,56.7277,56.8057,34600.0
2015-02-23 14:50:00,87.43,87.43,87.27,87.32,48300.0,56.7992,56.7992,56.6953,56.7277,48300.0
2015-02-23 15:00:00,87.32,87.47,87.32,87.44,71100.0,56.7277,56.8252,56.7277,56.8057,71100.0
2015-02-23 15:10:00,87.44,87.56,87.44,87.5,122400.0,56.8057,56.8837,56.8057,56.8447,122400.0
2015-02-23 15:20:00,87.51,87.54,87.42,87.5,98000.0,56.8512,56.8707,56.7927,56.8447,98000.0
2015-02-23 15:30:00,87.51,87.64,87.5,87.63,99900.0,56.8512,56.9356,56.8447,56.9291,99900.0
2015-02-23 15:40:00,87.62,87.66,87.52,87.66,122100.0,56.9226,56.9486,56.8577,56.9486,122100.0
2015-02-23 15:50:00,87.66,87.92,87.65,87.89,413800.0,56.9486,57.1175,56.9421,57.098,413800.0
2015-02-24 09:30:00,87.71,87.91,87.03,87.13,99800.0,56.9811,57.111,56.5393,56.6043,99800.0
2015-02-24 09:40:00,87.16,87.5,87.14,87.34,53500.0,56.6238,56.8447,56.6108,56.7407,53500.0
2015-02-24 09:50:00,87.36,87.38,87.2,87.27,37600.0,56.7537,56.7667,56.6498,56.6953,37600.0
2015-02-24 10:00:00,87.26,87.42,87.11,87.38,74200.0,56.6888,56.7927,56.5913,56.7667,74200.0
2015-02-24 10:10:00,87.38,87.43,87.24,87.31,40000.0,56.7667,56.7992,56.6758,56.7212,40000.0
2015-02-24 10:20:00,87.33,87.38,87.23,87.25,65000.0,56.7342,56.7667,56.6693,56.6823,65000.0
2015-02-24 10:30:00,87.26,87.32,87.21,87.27,37700.0,56.6888,56.7277,56.6563,56.6953,37700.0
2015-02-24 10:40:00,87.26,87.34,87.2,87.22,31100.0,56.6888,56.7407,56.6498,56.6628,31100.0
2015-02-24 10:50:00,87.23,87.29,87.16,87.2,30800.0,56.6693,56.7082,56.6238,56.6498,30800.0
2015-02-24 11:00:00,87.19,87.22,87.09,87.12,48700.0,56.6433,56.6628,56.5783,56.5978,48700.0
2015-02-24 11:10:00,87.12,87.19,87.09,87.12,99400.0,56.5978,56.6433,56.5783,56.5978,99400.0
2015-02-24 11:20:00,87.13,87.13,87.08,87.13,64700.0,56.6043,56.6043,56.5718,56.6043,64700.0
2015-02-24 11:30:00,87.12,87.13,86.91,86.91,129000.0,56.5978,56.6043,56.4614,56.4614,129000.0
2015-02-24 11:40:00,86.9,86.9,86.69,86.71,110000.0,56.4549,56.4549,56.3185,56.3314,110000.0
2015-02-24 11:50:00,86.71,86.71,86.59,86.67,62600.0,56.3314,56.3314,56.2535,56.3055,62600.0
2015-02-24 12:00:00,86.66,86.67,86.58,86.61,41300.0,56.299,56.3055,56.247,56.2665,41300.0
2015-02-24 12:10:00,86.62,86.72,86.59,86.64,57800.0,56.273,56.3379,56.2535,56.286,57800.0
2015-02-24 12:20:00,86.64,86.64,86.59,86.6,42900.0,56.286,56.286,56.2535,56.26,42900.0
2015-02-24 12:30:00,86.59,86.6,86.25,86.27,82300.0,56.2535,56.26,56.0326,56.0456,82300.0
2015-02-24 12:40:00,86.28,86.38,86.17,86.3,58600.0,56.0521,56.1171,55.9806,56.0651,58600.0
2015-02-24 12:50:00,86.32,86.52,86.22,86.34,93300.0,56.0781,56.208,56.0131,56.0911,93300.0
2015-02-24 13:00:00,86.32,86.41,86.22,86.24,84400.0,56.0781,56.1365,56.0131,56.0261,84400.0
2015-02-24 13:10:00,86.24,86.34,86.01,86.03,108500.0,56.0261,56.0911,55.8767,55.8897,108500.0
2015-02-24 13:20:00,86.04,86.38,86.02,86.34,51100.0,55.8962,56.1171,55.8832,56.0911,51100.0
2015-02-24 13:30:00,86.33,86.33,86.11,86.13,37000.0,56.0846,56.0846,55.9417,55.9546,37000.0
2015-02-24 13:40:00,86.13,86.31,86.11,86.12,43600.0,55.9546,56.0716,55.9417,55.9481,43600.0
2015-02-24 13:50:00,86.11,86.11,85.97,85.99,64900.0,55.9417,55.9417,55.8507,55.8637,64900.0
2015-02-24 14:00:00,86.02,86.02,85.91,85.96,53400.0,55.8832,55.8832,55.8117,55.8442,53400.0
2015-02-24 14:10:00,85.95,85.95,85.79,85.82,39800.0,55.8377,55.8377,55.7338,55.7533,39800.0
2015-02-24 14:20:00,85.83,86.14,85.82,86.14,107900.0,55.7598,55.9611,55.7533,55.9611,107900.0
2015-02-24 14:30:00,86.12,86.32,86.08,86.29,54600.0,55.9481,56.0781,55.9222,56.0586,54600.0
2015-02-24 14:40:00,86.27,86.45,86.27,86.44,71200.0,56.0456,56.1625,56.0456,56.156,71200.0
2015-02-24 14:50:00,86.44,86.54,86.41,86.42,68300.0,56.156,56.221,56.1365,56.143,68300.0
2015-02-24 15:00:00,86.42,86.57,86.42,86.53,114500.0,56.143,56.2405,56.143,56.2145,114500.0
2015-02-24 15:10:00,86.55,86.65,86.55,86.65,50300.0,56.2275,56.2925,56.2275,56.2925,50300.0
2015-02-24 15:20:00,86.65,86.67,86.57,86.65,102800.0,56.2925,56.3055,56.2405,56.2925,102800.0
2015-02-24 15:30:00,86.63,86.68,86.57,86.62,84200.0,56.2795,56.312,56.2405,56.273,84200.0
2015-02-24 15:40:00,86.62,86.73,86.61,86.63,130400.0,56.273,56.3444,56.2665,56.2795,130400.0
2015-02-24 15:50:00,86.63,86.82,86.63,86.8,327500.0,56.2795,56.4029,56.2795,56.3899,327500.0
2015-02-25 09:30:00,86.81,87.25,86.81,87.01,36300.0,56.3964,56.6823,56.3964,56.5263,36300.0
2015-02-25 09:40:00,87.04,87.56,87.04,87.51,28900.0,56.5458,56.8837,56.5458,56.8512,28900.0
2015-02-25 09:50:00,87.51,87.53,87.35,87.38,50300.0,56.8512,56.8642,56.7472,56.7667,50300.0
2015-02-25 10:00:00,87.36,87.43,87.22,87.25,74900.0,56.7537,56.7992,56.6628,56.6823,74900.0
2015-02-25 10:10:00,87.25,87.31,87.07,87.31,68500.0,56.6823,56.7212,56.5653,56.7212,68500.0
2015-02-25 10:20:00,87.32,87.49,87.31,87.42,114700.0,56.7277,56.8382,56.7212,56.7927,114700.0
2015-02-25 10:30:00,87.42,87.67,87.38,87.67,46400.0,56.7927,56.9551,56.7667,56.9551,46400.0
2015-02-25 10:40:00,87.68,87.69,87.52,87.63,76000.0,56.9616,56.9681,56.8577,56.9291,76000.0
2015-02-25 10:50:00,87.62,87.66,87.5,87.61,55300.0,56.9226,56.9486,56.8447,56.9161,55300.0
2015-02-25 11:00:00,87.63,87.84,87.57,87.84,27500.0,56.9291,57.0656,56.8901,57.0656,27500.0
2015-02-25 11:10:00,87.84,87.9,87.67,87.67,42000.0,57.0656,57.1045,56.9551,56.9551,42000.0
2015-02-25 11:20:00,87.67,87.81,87.63,87.69,59100.0,56.9551,57.0461,56.9291,56.9681,59100.0
2015-02-25 11:30:00,87.7,87.91,87.7,87.91,26100.0,56.9746,57.111,56.9746,57.111,26100.0
2015-02-25 11:40:00,87.91,87.95,87.8,87.84,33100.0,57.111,57.137,57.0396,57.0656,33100.0
2015-02-25 11:50:00,87.83,87.85,87.55,87.55,45100.0,57.0591,57.0721,56.8772,56.8772,45100.0
2015-02-25 12:00:00,87.55,87.63,87.53,87.6,39900.0,56.8772,56.9291,56.8642,56.9096,39900.0
2015-02-25 12:10:00,87.61,87.67,87.56,87.62,18100.0,56.9161,56.9551,56.8837,56.9226,18100.0
2015-02-25 12:20:00,87.62,87.65,87.54,87.55,17100.0,56.9226,56.9421,56.8707,56.8772,17100.0
2015-02-25 12:30:00,87.56,87.61,87.51,87.55,29700.0,56.8837,56.9161,56.8512,56.8772,29700.0
2015-02-25 12:40:00,87.56,87.71,87.55,87.71,21800.0,56.8837,56.9811,56.8772,56.9811,21800.0
2015-02-25 12:50:00,87.71,87.77,87.68,87.77,19100.0,56.9811,57.0201,56.9616,57.0201,19100.0
2015-02-25 13:00:00,87.75,87.81,87.67,87.68,39400.0,57.0071,57.0461,56.9551,56.9616,39400.0
2015-02-25 13:10:00,87.68,87.7,87.58,87.66,39700.0,56.9616,56.9746,56.8966,56.9486,39700.0
2015-02-25 13:20:00,87.67,87.67,87.43,87.44,65600.0,56.9551,56.9551,56.7992,56.8057,65600.0
2015-02-25 13:30:00,87.45,87.52,87.35,87.52,79600.0,56.8122,56.8577,56.7472,56.8577,79600.0
2015-02-25 13:40:00,87.52,87.66,87.5,87.55,33800.0,56.8577,56.9486,56.8447,56.8772,33800.0
2015-02-25 13:50:00,87.56,87.65,87.56,87.61,34300.0,56.8837,56.9421,56.8837,56.9161,34300.0
2015-02-25 14:00:00,87.61,87.7,87.54,87.54,51800.0,56.9161,56.9746,56.8707,56.8707,51800.0
2015-02-25 14:10:00,87.54,87.55,87.38,87.46,34000.0,56.8707,56.8772,56.7667,56.8187,34000.0
2015-02-25 14:20:00,87.44,87.44,87.13,87.23,38400.0,56.8057,56.8057,56.6043,56.6693,38400.0
2015-02-25 14:30:00,87.23,87.38,87.19,87.19,33700.0,56.6693,56.7667,56.6433,56.6433,33700.0
2015-02-25 14:40:00,87.18,87.22,87.03,87.06,55700.0,56.6368,56.6628,56.5393,56.5588,55700.0
2015-02-25 14:50:00,87.06,87.13,86.96,87.0,78000.0,56.5588,56.6043,56.4939,56.5198,78000.0
2015-02-25 15:00:00,87.0,87.03,86.83,86.83,81400.0,56.5198,56.5393,56.4094,56.4094,81400.0
2015-02-25 15:10:00,86.84,86.85,86.7,86.83,116900.0,56.4159,56.4224,56.3249,56.4094,116900.0
2015-02-25 15:20:00,86.84,86.87,86.73,86.75,90900.0,56.4159,56.4354,56.3444,56.3574,90900.0
2015-02-25 15:30:00,86.74,86.87,86.73,86.81,98400.0,56.3509,56.4354,56.3444,56.3964,98400.0
2015-02-25 15:40:00,86.81,86.81,86.45,86.48,252000.0,56.3964,56.3964,56.1625,56.182,252000.0
2015-02-25 15:50:00,86.5,86.62,86.44,86.58,461500.0,56.195,56.273,56.156,56.247,461500.0
2015-02-26 09:30:00,86.54,86.54,85.52,85.63,125400.0,56.221,56.221,55.5584,55.6298,125400.0
2015-02-26 09:40:00,85.66,85.8,85.38,85.38,60800.0,55.6493,55.7403,55.4674,55.4674,60800.0
2015-02-26 09:50:00,85.4,85.44,85.24,85.28,54500.0,55.4804,55.5064,55.3765,55.4024,54500.0
2015-02-26 10:00:00,85.26,85.48,85.22,85.37,75600.0,55.3894,55.5324,55.3635,55.4609,75600.0
2015-02-26 10:10:00,85.4,85.58,85.29,85.52,90700.0,55.4804,55.5973,55.4089,55.5584,90700.0
2015-02-26 10:20:00,85.52,85.58,85.46,85.52,53100.0,55.5584,55.5973,55.5194,55.5584,53100.0
2015-02-26 10:30:00,85.51,85.84,85.49,85.81,29000.0,55.5519,55.7662,55.5389,55.7468,29000.0
2015-02-26 10:40:00,85.8,85.9,85.64,85.65,28100.0,55.7403,55.8052,55.6363,55.6428,28100.0
2015-02-26 10:50:00,85.66,85.79,85.55,85.55,35800.0,55.6493,55.7338,55.5778,55.5778,35800.0
2015-02-26 11:00:00,85.55,85.72,85.51,85.6,41700.0,55.5778,55.6883,55.5519,55.6103,41700.0
2015-02-26 11:10:00,85.61,85.76,85.61,85.64,36800.0,55.6168,55.7143,55.6168,55.6363,36800.0
2015-02-26 11:20:00,85.63,85.74,85.55,85.7,36200.0,55.6298,55.7013,55.5778,55.6753,36200.0
2015-02-26 11:30:00,85.71,85.72,85.5,85.53,59000.0,55.6818,55.6883,55.5454,55.5649,59000.0
2015-02-26 11:40:00,85.53,85.62,85.45,85.55,46400.0,55.5649,55.6233,55.5129,55.5778,46400.0
2015-02-26 11:50:00,85.55,85.7,85.52,85.67,29500.0,55.5778,55.6753,55.5584,55.6558,29500.0
2015-02-26 12:00:00,85.68,85.74,85.59,85.64,43900.0,55.6623,55.7013,55.6038,55.6363,43900.0
2015-02-26 12:10:00,85.65,85.84,85.65,85.77,20900.0,55.6428,55.7662,55.6428,55.7208,20900.0
2015-02-26 12:20:00,85.76,85.85,85.63,85.8,42100.0,55.7143,55.7727,55.6298,55.7403,42100.0
2015-02-26 12:30:00,85.8,85.81,85.74,85.8,28900.0,55.7403,55.7468,55.7013,55.7403,28900.0
2015-02-26 12:40:00,85.8,85.91,85.74,85.88,24000.0,55.7403,55.8117,55.7013,55.7922,24000.0
2015-02-26 12:50:00,85.88,85.98,85.87,85.97,31000.0,55.7922,55.8572,55.7857,55.8507,31000.0
2015-02-26 13:00:00,85.96,86.03,85.93,86.01,24200.0,55.8442,55.8897,55.8247,55.8767,24200.0
2015-02-26 13:10:00,86.02,86.08,85.98,86.0,38800.0,55.8832,55.9222,55.8572,55.8702,38800.0
2015-02-26 13:20:00,85.99,86.04,85.84,85.93,86800.0,55.8637,55.8962,55.7662,55.8247,86800.0
2015-02-26 13:30:00,85.95,86.08,85.91,85.93,30700.0,55.8377,55.9222,55.8117,55.8247,30700.0
2015-02-26 13:40:00,85.94,86.01,85.89,85.91,49500.0,55.8312,55.8767,55.7987,55.8117,49500.0
2015-02-26 13:50:00,85.91,86.06,85.91,86.05,23900.0,55.8117,55.9092,55.8117,55.9027,23900.0
2015-02-26 14:00:00,86.04,86.05,85.95,85.98,33900.0,55.8962,55.9027,55.8377,55.8572,33900.0
2015-02-26 14:10:00,85.98,86.03,85.91,86.01,32200.0,55.8572,55.8897,55.8117,55.8767,32200.0
2015-02-26 14:20:00,86.02,86.12,86.01,86.01,36700.0,55.8832,55.9481,55.8767,55.8767,36700.0
2015-02-26 14:30:00,86.02,86.06,85.97,86.05,36000.0,55.8832,55.9092,55.8507,55.9027,36000.0
2015-02-26 14:40:00,86.05,86.06,85.95,86.03,43500.0,55.9027,55.9092,55.8377,55.8897,43500.0
2015-02-26 14:50:00,86.03,86.08,85.98,86.02,34400.0,55.8897,55.9222,55.8572,55.8832,34400.0
2015-02-26 15:00:00,86.03,86.03,85.88,85.99,139900.0,55.8897,55.8897,55.7922,55.8637,139900.0
2015-02-26 15:10:00,86.0,86.13,85.98,86.1,45000.0,55.8702,55.9546,55.8572,55.9352,45000.0
2015-02-26 15:20:00,86.11,86.12,86.01,86.11,55800.0,55.9417,55.9481,55.8767,55.9417,55800.0
2015-02-26 15:30:00,86.1,86.13,86.02,86.12,62900.0,55.9352,55.9546,55.8832,55.9481,62900.0
2015-02-26 15:40:00,86.11,86.26,86.11,86.26,100400.0,55.9417,56.0391,55.9417,56.0391,100400.0
2015-02-26 15:50:00,86.26,86.26,86.12,86.17,231900.0,56.0391,56.0391,55.9481,55.9806,231900.0
2015-02-27 09:30:00,86.32,86.35,86.0,86.14,59800.0,56.0781,56.0976,55.8702,55.9611,59800.0
2015-02-27 09:40:00,86.08,86.17,85.83,85.93,60100.0,55.9222,55.9806,55.7598,55.8247,60100.0
2015-02-27 09:50:00,85.93,86.13,85.92,86.06,22900.0,55.8247,55.9546,55.8182,55.9092,22900.0
2015-02-27 10:00:00,86.09,86.21,86.0,86.21,29600.0,55.9287,56.0066,55.8702,56.0066,29600.0
2015-02-27 10:10:00,86.18,86.19,85.98,86.14,91900.0,55.9871,55.9936,55.8572,55.9611,91900.0
2015-02-27 10:20:00,86.14,86.16,86.0,86.09,36400.0,55.9611,55.9741,55.8702,55.9287,36400.0
2015-02-27 10:30:00,86.09,86.24,86.09,86.2,38700.0,55.9287,56.0261,55.9287,56.0001,38700.0
2015-02-27 10:40:00,86.22,86.45,86.22,86.3,66000.0,56.0131,56.1625,56.0131,56.0651,66000.0
2015-02-27 10:50:00,86.31,86.35,86.06,86.06,32200.0,56.0716,56.0976,55.9092,55.9092,32200.0
2015-02-27 11:00:00,86.06,86.13,85.94,86.08,53000.0,55.9092,55.9546,55.8312,55.9222,53000.0
2015-02-27 11:10:00,86.09,86.09,85.86,85.87,59700.0,55.9287,55.9287,55.7792,55.7857,59700.0
2015-02-27 11:20:00,85.88,85.92,85.77,85.77,27900.0,55.7922,55.8182,55.7208,55.7208,27900.0
2015-02-27 11:30:00,85.79,85.92,85.71,85.77,37600.0,55.7338,55.8182,55.6818,55.7208,37600.0
2015-02-27 11:40:00,85.78,85.9,85.75,85.82,24300.0,55.7273,55.8052,55.7078,55.7533,24300.0
2015-02-27 11:50:00,85.82,86.08,85.8,86.05,53700.0,55.7533,55.9222,55.7403,55.9027,53700.0
2015-02-27 12:00:00,86.05,86.16,85.87,85.9,36900.0,55.9027,55.9741,55.7857,55.8052,36900.0
2015-02-27 12:10:00,85.92,85.98,85.9,85.97,39200.0,55.8182,55.8572,55.8052,55.8507,39200.0
2015-02-27 12:20:00,85.96,85.98,85.88,85.93,59200.0,55.8442,55.8572,55.7922,55.8247,59200.0
2015-02-27 12:30:00,85.92,85.95,85.9,85.92,56200.0,55.8182,55.8377,55.8052,55.8182,56200.0
2015-02-27 12:40:00,85.92,85.93,85.85,85.86,70700.0,55.8182,55.8247,55.7727,55.7792,70700.0
2015-02-27 12:50:00,85.86,85.91,85.81,85.91,82700.0,55.7792,55.8117,55.7468,55.8117,82700.0
2015-02-27 13:00:00,85.91,86.0,85.89,85.95,25700.0,55.8117,55.8702,55.7987,55.8377,25700.0
2015-02-27 13:10:00,85.95,86.0,85.77,85.79,53100.0,55.8377,55.8702,55.7208,55.7338,53100.0
2015-02-27 13:20:00,85.78,85.91,85.75,85.91,46400.0,55.7273,55.8117,55.7078,55.8117,46400.0
2015-02-27 13:30:00,85.91,86.01,85.84,86.0,56800.0,55.8117,55.8767,55.7662,55.8702,56800.0
2015-02-27 13:40:00,86.02,86.08,86.01,86.01,26400.0,55.8832,55.9222,55.8767,55.8767,26400.0
2015-02-27 13:50:00,86.01,86.03,85.88,85.96,22400.0,55.8767,55.8897,55.7922,55.8442,22400.0
2015-02-27 14:00:00,85.95,86.07,85.95,86.02,19200.0,55.8377,55.9157,55.8377,55.8832,19200.0
2015-02-27 14:10:00,86.01,86.09,86.0,86.03,21900.0,55.8767,55.9287,55.8702,55.8897,21900.0
2015-02-27 14:20:00,86.02,86.09,86.0,86.05,24600.0,55.8832,55.9287,55.8702,55.9027,24600.0
2015-02-27 14:30:00,86.05,86.09,85.96,85.99,44700.0,55.9027,55.9287,55.8442,55.8637,44700.0
2015-02-27 14:40:00,85.99,86.09,85.96,86.04,46100.0,55.8637,55.9287,55.8442,55.8962,46100.0
2015-02-27 14:50:00,86.04,86.07,85.94,86.0,36500.0,55.8962,55.9157,55.8312,55.8702,36500.0
2015-02-27 15:00:00,86.0,86.09,85.94,86.06,48400.0,55.8702,55.9287,55.8312,55.9092,48400.0
2015-02-27 15:10:00,86.05,86.18,86.04,86.17,46300.0,55.9027,55.9871,55.8962,55.9806,46300.0
2015-02-27 15:20:00,86.18,86.38,86.16,86.36,78300.0,55.9871,56.1171,55.9741,56.1041,78300.0
2015-02-27 15:30:00,86.38,86.4,86.23,86.25,58500.0,56.1171,56.1301,56.0196,56.0326,58500.0
2015-02-27 15:40:00,86.25,86.46,86.21,86.42,121300.0,56.0326,56.169,56.0066,56.143,121300.0
2015-02-27 15:50:00,86.43,86.45,86.32,86.33,189300.0,56.1495,56.1625,56.0781,56.0846,189300.0
2015-03-02 09:30:00,86.6,87.21,86.6,87.09,64100.0,56.26,56.6563,56.26,56.5783,64100.0
2015-03-02 09:40:00,87.09,87.51,87.08,87.44,91900.0,56.5783,56.8512,56.5718,56.8057,91900.0
2015-03-02 09:50:00,87.44,87.49,86.98,86.98,57800.0,56.8057,56.8382,56.5069,56.5069,57800.0
2015-03-02 10:00:00,87.07,87.22,86.88,86.95,40500.0,56.5653,56.6628,56.4419,56.4874,40500.0
2015-03-02 10:10:00,86.96,87.01,86.72,86.75,43100.0,56.4939,56.5263,56.3379,56.3574,43100.0
2015-03-02 10:20:00,86.76,86.88,86.71,86.8,58700.0,56.3639,56.4419,56.3314,56.3899,58700.0
2015-03-02 10:30:00,86.82,86.86,86.52,86.54,33100.0,56.4029,56.4289,56.208,56.221,33100.0
2015-03-02 10:40:00,86.55,86.74,86.54,86.65,32100.0,56.2275,56.3509,56.221,56.2925,32100.0
2015-03-02 10:50:00,86.67,86.67,86.55,86.57,31400.0,56.3055,56.3055,56.2275,56.2405,31400.0
2015-03-02 11:00:00,86.56,86.57,86.4,86.43,37700.0,56.234,56.2405,56.1301,56.1495,37700.0
2015-03-02 11:10:00,86.43,86.45,86.37,86.43,38100.0,56.1495,56.1625,56.1106,56.1495,38100.0
2015-03-02 11:20:00,86.44,86.51,86.43,86.43,26700.0,56.156,56.2015,56.1495,56.1495,26700.0
2015-03-02 11:30:00,86.43,86.47,86.28,86.28,35400.0,56.1495,56.1755,56.0521,56.0521,35400.0
2015-03-02 11:40:00,86.3,86.31,86.25,86.29,30200.0,56.0651,56.0716,56.0326,56.0586,30200.0
2015-03-02 11:50:00,86.29,86.3,86.18,86.26,28300.0,56.0586,56.0651,55.9871,56.0391,28300.0
2015-03-02 12:00:00,86.27,86.33,86.21,86.33,40800.0,56.0456,56.0846,56.0066,56.0846,40800.0
2015-03-02 12:10:00,86.32,86.32,86.17,86.24,21000.0,56.0781,56.0781,55.9806,56.0261,21000.0
2015-03-02 12:20:00,86.24,86.26,86.15,86.2,21000.0,56.0261,56.0391,55.9676,56.0001,21000.0
2015-03-02 12:30:00,86.2,86.37,86.16,86.33,109400.0,56.0001,56.1106,55.9741,56.0846,109400.0
2015-03-02 12:40:00,86.33,86.36,86.23,86.3,97700.0,56.0846,56.1041,56.0196,56.0651,97700.0
2015-03-02 12:50:00,86.3,86.4,86.24,86.24,28200.0,56.0651,56.1301,56.0261,56.0261,28200.0
2015-03-02 13:00:00,86.25,86.32,86.24,86.32,21200.0,56.0326,56.0781,56.0261,56.0781,21200.0
2015-03-02 13:10:00,86.33,86.48,86.33,86.48,36100.0,56.0846,56.182,56.0846,56.182,36100.0
2015-03-02 13:20:00,86.49,86.51,86.37,86.39,34500.0,56.1885,56.2015,56.1106,56.1236,34500.0
2015-03-02 13:30:00,86.4,86.42,86.29,86.36,58100.0,56.1301,56.143,56.0586,56.1041,58100.0
2015-03-02 13:40:00,86.36,86.38,86.24,86.31,229600.0,56.1041,56.1171,56.0261,56.0716,229600.0
2015-03-02 13:50:00,86.31,86.34,86.27,86.32,185800.0,56.0716,56.0911,56.0456,56.0781,185800.0
2015-03-02 14:00:00,86.32,86.35,86.26,86.3,108600.0,56.0781,56.0976,56.0391,56.0651,108600.0
2015-03-02 14:10:00,86.3,86.34,86.27,86.3,197100.0,56.0651,56.0911,56.0456,56.0651,197100.0
2015-03-02 14:20:00,86.3,86.31,86.28,86.31,64600.0,56.0651,56.0716,56.0521,56.0716,64600.0
2015-03-02 14:30:00,86.3,86.38,86.3,86.38,29100.0,56.0651,56.1171,56.0651,56.1171,29100.0
2015-03-02 14:40:00,86.38,86.42,86.33,86.4,27600.0,56.1171,56.143,56.0846,56.1301,27600.0
2015-03-02 14:50:00,86.4,86.42,86.33,86.4,22800.0,56.1301,56.143,56.0846,56.1301,22800.0
2015-03-02 15:00:00,86.4,86.41,86.31,86.32,36000.0,56.1301,56.1365,56.0716,56.0781,36000.0
2015-03-02 15:10:00,86.31,86.33,86.3,86.31,64500.0,56.0716,56.0846,56.0651,56.0716,64500.0
2015-03-02 15:20:00,86.32,86.36,86.29,86.35,76600.0,56.0781,56.1041,56.0586,56.0976,76600.0
2015-03-02 15:30:00,86.36,86.45,86.34,86.42,32700.0,56.1041,56.1625,56.0911,56.143,32700.0
2015-03-02 15:40:00,86.41,86.56,86.38,86.49,83700.0,56.1365,56.234,56.1171,56.1885,83700.0
2015-03-02 15:50:00,86.49,86.55,86.37,86.39,215300.0,56.1885,56.2275,56.1106,56.1236,215300.0
2015-03-03 09:30:00,86.15,86.54,85.99,86.41,96600.0,55.9676,56.221,55.8637,56.1365,96600.0
2015-03-03 09:40:00,86.39,86.56,86.16,86.26,47100.0,56.1236,56.234,55.9741,56.0391,47100.0
2015-03-03 09:50:00,86.24,86.44,86.12,86.26,100300.0,56.0261,56.156,55.9481,56.0391,100300.0
2015-03-03 10:00:00,86.26,86.28,86.01,86.21,99100.0,56.0391,56.0521,55.8767,56.0066,99100.0
2015-03-03 10:10:00,86.21,86.28,86.13,86.16,65600.0,56.0066,56.0521,55.9546,55.9741,65600.0
2015-03-03 10:20:00,86.17,86.23,86.03,86.08,81000.0,55.9806,56.0196,55.8897,55.9222,81000.0
2015-03-03 10:30:00,86.09,86.24,86.08,86.2,40400.0,55.9287,56.0261,55.9222,56.0001,40400.0
2015-03-03 10:40:00,86.2,86.25,86.09,86.15,24500.0,56.0001,56.0326,55.9287,55.9676,24500.0
2015-03-03 10:50:00,86.15,86.28,86.13,86.23,32900.0,55.9676,56.0521,55.9546,56.0196,32900.0
2015-03-03 11:00:00,86.21,86.22,86.13,86.19,36400.0,56.0066,56.0131,55.9546,55.9936,36400.0
2015-03-03 11:10:00,86.19,86.23,86.15,86.21,41400.0,55.9936,56.0196,55.9676,56.0066,41400.0
2015-03-03 11:20:00,86.21,86.25,86.15,86.2,48100.0,56.0066,56.0326,55.9676,56.0001,48100.0
2015-03-03 11:30:00,86.18,86.2,86.05,86.1,33000.0,55.9871,56.0001,55.9027,55.9352,33000.0
2015-03-03 11:40:00,86.09,86.18,86.08,86.12,48700.0,55.9287,55.9871,55.9222,55.9481,48700.0
2015-03-03 11:50:00,86.11,86.11,86.03,86.05,36100.0,55.9417,55.9417,55.8897,55.9027,36100.0
2015-03-03 12:00:00,86.05,86.14,86.04,86.14,35900.0,55.9027,55.9611,55.8962,55.9611,35900.0
2015-03-03 12:10:00,86.14,86.19,86.1,86.12,67300.0,55.9611,55.9936,55.9352,55.9481,67300.0
2015-03-03 12:20:00,86.13,86.18,86.08,86.12,51800.0,55.9546,55.9871,55.9222,55.9481,51800.0
2015-03-03 12:30:00,86.12,86.17,86.07,86.1,43900.0,55.9481,55.9806,55.9157,55.9352,43900.0
2015-03-03 12:40:00,86.1,86.15,86.08,86.15,17300.0,55.9352,55.9676,55.9222,55.9676,17300.0
2015-03-03 12:50:00,86.16,86.26,86.15,86.25,17000.0,55.9741,56.0391,55.9676,56.0326,17000.0
2015-03-03 13:00:00,86.25,86.29,86.24,86.28,27400.0,56.0326,56.0586,56.0261,56.0521,27400.0
2015-03-03 13:10:00,86.27,86.27,86.13,86.19,29300.0,56.0456,56.0456,55.9546,55.9936,29300.0
2015-03-03 13:20:00,86.19,86.21,86.16,86.16,19700.0,55.9936,56.0066,55.9741,55.9741,19700.0
2015-03-03 13:30:00,86.17,86.23,86.15,86.15,18600.0,55.9806,56.0196,55.9676,55.9676,18600.0
2015-03-03 13:40:00,86.14,86.23,86.12,86.23,26100.0,55.9611,56.0196,55.9481,56.0196,26100.0
2015-03-03 13:50:00,86.24,86.24,86.14,86.15,20600.0,56.0261,56.0261,55.9611,55.9676,20600.0
2015-03-03 14:00:00,86.15,86.23,86.14,86.23,27000.0,55.9676,56.0196,55.9611,56.0196,27000.0
2015-03-03 14:10:00,86.23,86.27,86.21,86.26,23900.0,56.0196,56.0456,56.0066,56.0391,23900.0
2015-03-03 14:20:00,86.26,86.26,86.19,86.23,27500.0,56.0391,56.0391,55.9936,56.0196,27500.0
2015-03-03 14:30:00,86.23,86.28,86.17,86.17,35000.0,56.0196,56.0521,55.9806,55.9806,35000.0
2015-03-03 14:40:00,86.16,86.22,86.16,86.2,52600.0,55.9741,56.0131,55.9741,56.0001,52600.0
2015-03-03 14:50:00,86.19,86.22,86.15,86.21,40200.0,55.9936,56.0131,55.9676,56.0066,40200.0
2015-03-03 15:00:00,86.21,86.32,86.19,86.3,18800.0,56.0066,56.0781,55.9936,56.0651,18800.0
2015-03-03 15:10:00,86.3,86.31,86.2,86.2,29900.0,56.0651,56.0716,56.0001,56.0001,29900.0
2015-03-03 15:20:00,86.2,86.29,86.19,86.25,36200.0,56.0001,56.0586,55.9936,56.0326,36200.0
2015-03-03 15:30:00,86.26,86.28,86.19,86.22,78200.0,56.0391,56.0521,55.9936,56.0131,78200.0
2015-03-03 15:40:00,86.21,86.28,86.13,86.26,110000.0,56.0066,56.0521,55.9546,56.0391,110000.0
2015-03-03 15:50:00,86.26,86.33,86.24,86.29,137600.0,56.0391,56.0846,56.0261,56.0586,137600.0
2015-03-04 09:30:00,86.2,86.26,85.79,86.03,42500.0,56.0001,56.0391,55.7338,55.8897,42500.0
2015-03-04 09:40:00,86.02,86.12,85.93,86.04,34700.0,55.8832,55.9481,55.8247,55.8962,34700.0
2015-03-04 09:50:00,86.03,86.06,85.96,85.98,66000.0,55.8897,55.9092,55.8442,55.8572,66000.0
2015-03-04 10:00:00,85.98,86.04,85.66,85.74,110700.0,55.8572,55.8962,55.6493,55.7013,110700.0
2015-03-04 10:10:00,85.74,85.87,85.71,85.73,37400.0,55.7013,55.7857,55.6818,55.6948,37400.0
2015-03-04 10:20:00,85.72,85.74,85.58,85.68,64000.0,55.6883,55.7013,55.5973,55.6623,64000.0
2015-03-04 10:30:00,85.69,85.73,85.63,85.65,32300.0,55.6688,55.6948,55.6298,55.6428,32300.0
2015-03-04 10:40:00,85.66,85.79,85.65,85.75,47200.0,55.6493,55.7338,55.6428,55.7078,47200.0
2015-03-04 10:50:00,85.75,85.94,85.74,85.92,17100.0,55.7078,55.8312,55.7013,55.8182,17100.0
2015-03-04 11:00:00,85.89,86.03,85.82,85.96,41300.0,55.7987,55.8897,55.7533,55.8442,41300.0
2015-03-04 11:10:00,85.96,85.97,85.81,85.94,52200.0,55.8442,55.8507,55.7468,55.8312,52200.0
2015-03-04 11:20:00,85.95,85.99,85.85,85.97,23100.0,55.8377,55.8637,55.7727,55.8507,23100.0
2015-03-04 11:30:00,85.95,86.01,85.92,85.94,26300.0,55.8377,55.8767,55.8182,55.8312,26300.0
2015-03-04 11:40:00,85.94,85.95,85.77,85.78,15300.0,55.8312,55.8377,55.7208,55.7273,15300.0
2015-03-04 11:50:00,85.78,85.83,85.68,85.82,27300.0,55.7273,55.7598,55.6623,55.7533,27300.0
2015-03-04 12:00:00,85.79,85.93,85.79,85.87,26700.0,55.7338,55.8247,55.7338,55.7857,26700.0
2015-03-04 12:10:00,85.88,85.94,85.83,85.9,14900.0,55.7922,55.8312,55.7598,55.8052,14900.0
2015-03-04 12:20:00,85.9,85.94,85.88,85.9,12100.0,55.8052,55.8312,55.7922,55.8052,12100.0
2015-03-04 12:30:00,85.9,85.9,85.82,85.83,20500.0,55.8052,55.8052,55.7533,55.7598,20500.0
2015-03-04 12:40:00,85.83,85.86,85.67,85.67,49000.0,55.7598,55.7792,55.6558,55.6558,49000.0
2015-03-04 12:50:00,85.67,85.73,85.64,85.68,24000.0,55.6558,55.6948,55.6363,55.6623,24000.0
2015-03-04 13:00:00,85.69,85.75,85.68,85.7,21300.0,55.6688,55.7078,55.6623,55.6753,21300.0
2015-03-04 13:10:00,85.71,85.8,85.65,85.65,39300.0,55.6818,55.7403,55.6428,55.6428,39300.0
2015-03-04 13:20:00,85.65,85.77,85.65,85.69,22000.0,55.6428,55.7208,55.6428,55.6688,22000.0
2015-03-04 13:30:00,85.7,85.74,85.69,85.71,28700.0,55.6753,55.7013,55.6688,55.6818,28700.0
2015-03-04 13:40:00,85.72,85.73,85.61,85.7,71100.0,55.6883,55.6948,55.6168,55.6753,71100.0
2015-03-04 13:50:00,85.7,85.73,85.63,85.7,47900.0,55.6753,55.6948,55.6298,55.6753,47900.0
2015-03-04 14:00:00,85.71,85.75,85.63,85.63,26400.0,55.6818,55.7078,55.6298,55.6298,26400.0
2015-03-04 14:10:00,85.64,85.68,85.62,85.66,42300.0,55.6363,55.6623,55.6233,55.6493,42300.0
2015-03-04 14:20:00,85.67,85.71,85.66,85.67,30900.0,55.6558,55.6818,55.6493,55.6558,30900.0
2015-03-04 14:30:00,85.66,85.74,85.65,85.69,29300.0,55.6493,55.7013,55.6428,55.6688,29300.0
2015-03-04 14:40:00,85.68,85.73,85.64,85.7,29000.0,55.6623,55.6948,55.6363,55.6753,29000.0
2015-03-04 14:50:00,85.7,85.73,85.64,85.64,20800.0,55.6753,55.6948,55.6363,55.6363,20800.0
2015-03-04 15:00:00,85.66,85.71,85.64,85.68,52700.0,55.6493,55.6818,55.6363,55.6623,52700.0
2015-03-04 15:10:00,85.69,85.69,85.64,85.64,24500.0,55.6688,55.6688,55.6363,55.6363,24500.0
2015-03-04 15:20:00,85.64,85.76,85.63,85.7,47100.0,55.6363,55.7143,55.6298,55.6753,47100.0
2015-03-04 15:30:00,85.69,85.75,85.65,85.7,43100.0,55.6688,55.7078,55.6428,55.6753,43100.0
2015-03-04 15:40:00,85.7,85.84,85.69,85.8,65100.0,55.6753,55.7662,55.6688,55.7403,65100.0
2015-03-04 15:50:00,85.8,85.82,85.74,85.81,148300.0,55.7403,55.7533,55.7013,55.7468,148300.0
2015-03-05 09:30:00,86.23,86.46,86.09,86.39,42700.0,56.0196,56.169,55.9287,56.1236,42700.0
2015-03-05 09:40:00,86.35,86.46,86.22,86.36,19700.0,56.0976,56.169,56.0131,56.1041,19700.0
2015-03-05 09:50:00,86.33,86.41,86.25,86.33,15200.0,56.0846,56.1365,56.0326,56.0846,15200.0
2015-03-05 10:00:00,86.32,86.38,86.15,86.15,27200.0,56.0781,56.1171,55.9676,55.9676,27200.0
2015-03-05 10:10:00,86.2,86.26,86.01,86.01,16000.0,56.0001,56.0391,55.8767,55.8767,16000.0
2015-03-05 10:20:00,86.01,86.07,85.99,86.03,13000.0,55.8767,55.9157,55.8637,55.8897,13000.0
2015-03-05 10:30:00,86.03,86.2,86.01,86.19,30300.0,55.8897,56.0001,55.8767,55.9936,30300.0
2015-03-05 10:40:00,86.23,86.36,86.17,86.33,18500.0,56.0196,56.1041,55.9806,56.0846,18500.0
2015-03-05 10:50:00,86.32,86.32,86.18,86.21,26800.0,56.0781,56.0781,55.9871,56.0066,26800.0
2015-03-05 11:00:00,86.21,86.21,85.96,86.01,16600.0,56.0066,56.0066,55.8442,55.8767,16600.0
2015-03-05 11:10:00,86.03,86.03,85.91,85.96,29500.0,55.8897,55.8897,55.8117,55.8442,29500.0
2015-03-05 11:20:00,85.96,86.02,85.92,86.0,23800.0,55.8442,55.8832,55.8182,55.8702,23800.0
2015-03-05 11:30:00,86.01,86.11,85.98,86.1,11100.0,55.8767,55.9417,55.8572,55.9352,11100.0
2015-03-05 11:40:00,86.11,86.11,85.96,85.96,11000.0,55.9417,55.9417,55.8442,55.8442,11000.0
2015-03-05 11:50:00,85.98,86.08,85.97,86.06,15400.0,55.8572,55.9222,55.8507,55.9092,15400.0
2015-03-05 12:00:00,86.05,86.1,86.01,86.05,11400.0,55.9027,55.9352,55.8767,55.9027,11400.0
2015-03-05 12:10:00,86.04,86.04,85.94,85.99,10200.0,55.8962,55.8962,55.8312,55.8637,10200.0
2015-03-05 12:20:00,86.0,86.13,85.97,86.1,21100.0,55.8702,55.9546,55.8507,55.9352,21100.0
2015-03-05 12:30:00,86.1,86.1,86.04,86.04,11400.0,55.9352,55.9352,55.8962,55.8962,11400.0
2015-03-05 12:40:00,86.03,86.07,85.99,86.03,20600.0,55.8897,55.9157,55.8637,55.8897,20600.0
2015-03-05 12:50:00,86.03,86.06,85.97,86.04,35300.0,55.8897,55.9092,55.8507,55.8962,35300.0
2015-03-05 13:00:00,86.04,86.1,86.03,86.06,13500.0,55.8962,55.9352,55.8897,55.9092,13500.0
2015-03-05 13:10:00,86.06,86.08,86.04,86.05,9600.0,55.9092,55.9222,55.8962,55.9027,9600.0
2015-03-05 13:20:00,86.05,86.15,85.99,86.13,20100.0,55.9027,55.9676,55.8637,55.9546,20100.0
2015-03-05 13:30:00,86.13,86.14,86.12,86.13,13200.0,55.9546,55.9611,55.9481,55.9546,13200.0
2015-03-05 13:40:00,86.12,86.19,86.11,86.14,20600.0,55.9481,55.9936,55.9417,55.9611,20600.0
2015-03-05 13:50:00,86.13,86.15,86.08,86.13,17000.0,55.9546,55.9676,55.9222,55.9546,17000.0
2015-03-05 14:00:00,86.13,86.14,86.11,86.12,13500.0,55.9546,55.9611,55.9417,55.9481,13500.0
2015-03-05 14:10:00,86.11,86.12,86.06,86.11,16800.0,55.9417,55.9481,55.9092,55.9417,16800.0
2015-03-05 14:20:00,86.13,86.19,86.12,86.19,19100.0,55.9546,55.9936,55.9481,55.9936,19100.0
2015-03-05 14:30:00,86.2,86.3,86.18,86.28,17100.0,56.0001,56.0651,55.9871,56.0521,17100.0
2015-03-05 14:40:00,86.28,86.32,86.23,86.3,15700.0,56.0521,56.0781,56.0196,56.0651,15700.0
2015-03-05 14:50:00,86.3,86.41,86.3,86.32,25400.0,56.0651,56.1365,56.0651,56.0781,25400.0
2015-03-05 15:00:00,86.31,86.34,86.25,86.34,32600.0,56.0716,56.0911,56.0326,56.0911,32600.0
2015-03-05 15:10:00,86.34,86.36,86.33,86.35,12700.0,56.0911,56.1041,56.0846,56.0976,12700.0
2015-03-05 15:20:00,86.34,86.34,86.28,86.3,16600.0,56.0911,56.0911,56.0521,56.0651,16600.0
2015-03-05 15:30:00,86.29,86.38,86.28,86.38,35100.0,56.0586,56.1171,56.0521,56.1171,35100.0
2015-03-05 15:40:00,86.38,86.43,86.35,86.39,36500.0,56.1171,56.1495,56.0976,56.1236,36500.0
2015-03-05 15:50:00,86.39,86.43,86.24,86.27,151300.0,56.1236,56.1495,56.0261,56.0456,151300.0
2015-03-06 09:30:00,85.7,85.7,84.91,85.41,120100.0,55.6753,55.6753,55.1621,55.4869,120100.0
2015-03-06 09:40:00,85.49,85.72,85.42,85.52,53400.0,55.5389,55.6883,55.4934,55.5584,53400.0
2015-03-06 09:50:00,85.52,85.65,85.48,85.55,72300.0,55.5584,55.6428,55.5324,55.5778,72300.0
2015-03-06 10:00:00,85.58,85.8,85.57,85.67,71400.0,55.5973,55.7403,55.5908,55.6558,71400.0
2015-03-06 10:10:00,85.67,85.78,85.63,85.7,57500.0,55.6558,55.7273,55.6298,55.6753,57500.0
2015-03-06 10:20:00,85.71,85.9,85.58,85.82,35200.0,55.6818,55.8052,55.5973,55.7533,35200.0
2015-03-06 10:30:00,85.77,85.77,85.63,85.68,24500.0,55.7208,55.7208,55.6298,55.6623,24500.0
2015-03-06 10:40:00,85.67,85.78,85.61,85.77,44900.0,55.6558,55.7273,55.6168,55.7208,44900.0
2015-03-06 10:50:00,85.75,85.83,85.73,85.8,45400.0,55.7078,55.7598,55.6948,55.7403,45400.0
2015-03-06 11:00:00,85.79,85.81,85.5,85.5,43100.0,55.7338,55.7468,55.5454,55.5454,43100.0
2015-03-06 11:10:00,85.52,85.66,85.37,85.38,168300.0,55.5584,55.6493,55.4609,55.4674,168300.0
2015-03-06 11:20:00,85.39,85.39,85.25,85.25,59800.0,55.4739,55.4739,55.383,55.383,59800.0
2015-03-06 11:30:00,85.22,85.3,85.14,85.24,73000.0,55.3635,55.4154,55.3115,55.3765,73000.0
2015-03-06 11:40:00,85.27,85.37,85.13,85.16,27900.0,55.3959,55.4609,55.305,55.3245,27900.0
2015-03-06 11:50:00,85.15,85.29,85.15,85.29,20300.0,55.318,55.4089,55.318,55.4089,20300.0
2015-03-06 12:00:00,85.27,85.29,85.18,85.18,16200.0,55.3959,55.4089,55.3375,55.3375,16200.0
2015-03-06 12:10:00,85.15,85.23,85.09,85.2,37500.0,55.318,55.37,55.279,55.3505,37500.0
2015-03-06 12:20:00,85.2,85.3,85.2,85.27,80100.0,55.3505,55.4154,55.3505,55.3959,80100.0
2015-03-06 12:30:00,85.27,85.34,85.26,85.34,46900.0,55.3959,55.4414,55.3894,55.4414,46900.0
2015-03-06 12:40:00,85.34,85.41,85.29,85.3,61800.0,55.4414,55.4869,55.4089,55.4154,61800.0
2015-03-06 12:50:00,85.3,85.42,85.26,85.32,161100.0,55.4154,55.4934,55.3894,55.4284,161100.0
2015-03-06 13:00:00,85.33,85.39,85.29,85.37,27200.0,55.4349,55.4739,55.4089,55.4609,27200.0
2015-03-06 13:10:00,85.38,85.45,85.37,85.43,44800.0,55.4674,55.5129,55.4609,55.4999,44800.0
2015-03-06 13:20:00,85.44,85.45,85.35,85.4,97000.0,55.5064,55.5129,55.4479,55.4804,97000.0
2015-03-06 13:30:00,85.4,85.43,85.32,85.32,34500.0,55.4804,55.4999,55.4284,55.4284,34500.0
2015-03-06 13:40:00,85.34,85.42,85.29,85.41,29500.0,55.4414,55.4934,55.4089,55.4869,29500.0
2015-03-06 13:50:00,85.39,85.43,85.34,85.39,19300.0,55.4739,55.4999,55.4414,55.4739,19300.0
2015-03-06 14:00:00,85.39,85.39,85.29,85.37,16100.0,55.4739,55.4739,55.4089,55.4609,16100.0
2015-03-06 14:10:00,85.38,85.38,85.29,85.38,20000.0,55.4674,55.4674,55.4089,55.4674,20000.0
2015-03-06 14:20:00,85.38,85.39,85.25,85.3,42900.0,55.4674,55.4739,55.383,55.4154,42900.0
2015-03-06 14:30:00,85.31,85.37,85.25,85.26,30700.0,55.4219,55.4609,55.383,55.3894,30700.0
2015-03-06 14:40:00,85.26,85.32,85.24,85.25,35900.0,55.3894,55.4284,55.3765,55.383,35900.0
2015-03-06 14:50:00,85.25,85.34,85.22,85.33,42600.0,55.383,55.4414,55.3635,55.4349,42600.0
2015-03-06 15:00:00,85.32,85.4,85.31,85.37,45000.0,55.4284,55.4804,55.4219,55.4609,45000.0
2015-03-06 15:10:00,85.37,85.39,85.27,85.37,47600.0,55.4609,55.4739,55.3959,55.4609,47600.0
2015-03-06 15:20:00,85.37,85.38,85.27,85.31,46400.0,55.4609,55.4674,55.3959,55.4219,46400.0
2015-03-06 15:30:00,85.29,85.3,85.06,85.06,47300.0,55.4089,55.4154,55.2595,55.2595,47300.0
2015-03-06 15:40:00,85.07,85.13,84.96,84.97,75500.0,55.266,55.305,55.1946,55.201,75500.0
2015-03-06 15:50:00,84.97,85.06,84.94,85.05,177800.0,55.201,55.2595,55.1816,55.253,177800.0
2015-03-09 09:30:00,85.27,85.48,85.15,85.3,25200.0,55.3959,55.5324,55.318,55.4154,25200.0
2015-03-09 09:40:00,85.3,85.61,85.05,85.13,25000.0,55.4154,55.6168,55.253,55.305,25000.0
2015-03-09 09:50:00,85.15,85.25,85.09,85.14,12900.0,55.318,55.383,55.279,55.3115,12900.0
2015-03-09 10:00:00,85.14,85.28,85.07,85.25,22000.0,55.3115,55.4024,55.266,55.383,22000.0
2015-03-09 10:10:00,85.24,85.38,85.21,85.25,22300.0,55.3765,55.4674,55.357,55.383,22300.0
2015-03-09 10:20:00,85.26,85.27,85.17,85.19,14600.0,55.3894,55.3959,55.331,55.344,14600.0
2015-03-09 10:30:00,85.18,85.24,85.13,85.13,17100.0,55.3375,55.3765,55.305,55.305,17100.0
2015-03-09 10:40:00,85.14,85.24,85.14,85.22,18200.0,55.3115,55.3765,55.3115,55.3635,18200.0
2015-03-09 10:50:00,85.22,85.23,85.13,85.15,18600.0,55.3635,55.37,55.305,55.318,18600.0
2015-03-09 11:00:00,85.15,85.15,84.97,85.05,24900.0,55.318,55.318,55.201,55.253,24900.0
2015-03-09 11:10:00,85.03,85.08,85.0,85.08,19300.0,55.24,55.2725,55.2205,55.2725,19300.0
2015-03-09 11:20:00,85.1,85.13,85.02,85.05,22100.0,55.2855,55.305,55.2335,55.253,22100.0
2015-03-09 11:30:00,85.04,85.06,84.92,84.92,19700.0,55.2465,55.2595,55.1686,55.1686,19700.0
2015-03-09 11:40:00,84.93,84.95,84.9,84.95,23800.0,55.1751,55.1881,55.1556,55.1881,23800.0
2015-03-09 11:50:00,84.95,85.02,84.93,84.98,30200.0,55.1881,55.2335,55.1751,55.2075,30200.0
2015-03-09 12:00:00,84.99,85.08,84.99,85.02,24300.0,55.214,55.2725,55.214,55.2335,24300.0
2015-03-09 12:10:00,85.02,85.05,84.88,84.89,20300.0,55.2335,55.253,55.1426,55.1491,20300.0
2015-03-09 12:20:00,84.9,84.97,84.86,84.86,16600.0,55.1556,55.201,55.1296,55.1296,16600.0
2015-03-09 12:30:00,84.86,84.98,84.86,84.98,23400.0,55.1296,55.2075,55.1296,55.2075,23400.0
2015-03-09 12:40:00,84.96,85.1,84.96,85.1,19900.0,55.1946,55.2855,55.1946,55.2855,19900.0
2015-03-09 12:50:00,85.09,85.24,85.09,85.24,30000.0,55.279,55.3765,55.279,55.3765,30000.0
2015-03-09 13:00:00,85.24,85.27,85.21,85.26,38200.0,55.3765,55.3959,55.357,55.3894,38200.0
2015-03-09 13:10:00,85.25,85.28,85.21,85.26,26900.0,55.383,55.4024,55.357,55.3894,26900.0
2015-03-09 13:20:00,85.25,85.39,85.24,85.39,21500.0,55.383,55.4739,55.3765,55.4739,21500.0
2015-03-09 13:30:00,85.39,85.56,85.39,85.55,35500.0,55.4739,55.5843,55.4739,55.5778,35500.0
2015-03-09 13:40:00,85.54,85.66,85.53,85.64,40400.0,55.5714,55.6493,55.5649,55.6363,40400.0
2015-03-09 13:50:00,85.63,85.7,85.63,85.69,24000.0,55.6298,55.6753,55.6298,55.6688,24000.0
2015-03-09 14:00:00,85.69,85.7,85.53,85.55,20400.0,55.6688,55.6753,55.5649,55.5778,20400.0
2015-03-09 14:10:00,85.55,85.63,85.54,85.62,24200.0,55.5778,55.6298,55.5714,55.6233,24200.0
2015-03-09 14:20:00,85.62,85.62,85.53,85.54,23500.0,55.6233,55.6233,55.5649,55.5714,23500.0
2015-03-09 14:30:00,85.54,85.54,85.49,85.53,17100.0,55.5714,55.5714,55.5389,55.5649,17100.0
2015-03-09 14:40:00,85.52,85.55,85.5,85.55,24100.0,55.5584,55.5778,55.5454,55.5778,24100.0
2015-03-09 14:50:00,85.55,85.67,85.55,85.56,29200.0,55.5778,55.6558,55.5778,55.5843,29200.0
2015-03-09 15:00:00,85.57,85.63,85.57,85.62,35100.0,55.5908,55.6298,55.5908,55.6233,35100.0
2015-03-09 15:10:00,85.62,85.7,85.61,85.61,38000.0,55.6233,55.6753,55.6168,55.6168,38000.0
2015-03-09 15:20:00,85.62,85.63,85.55,85.57,49300.0,55.6233,55.6298,55.5778,55.5908,49300.0
2015-03-09 15:30:00,85.57,85.65,85.54,85.54,42200.0,55.5908,55.6428,55.5714,55.5714,42200.0
2015-03-09 15:40:00,85.54,85.66,85.53,85.58,72500.0,55.5714,55.6493,55.5649,55.5973,72500.0
2015-03-09 15:50:00,85.58,85.59,85.48,85.52,131600.0,55.5973,55.6038,55.5324,55.5584,131600.0
2015-03-10 09:30:00,85.21,85.42,84.8,84.86,54200.0,55.357,55.4934,55.0906,55.1296,54200.0
2015-03-10 09:40:00,84.89,85.02,84.74,84.91,70500.0,55.1491,55.2335,55.0516,55.1621,70500.0
2015-03-10 09:50:00,84.87,84.96,84.81,84.89,23700.0,55.1361,55.1946,55.0971,55.1491,23700.0
2015-03-10 10:00:00,84.89,84.91,84.71,84.78,35000.0,55.1491,55.1621,55.0321,55.0776,35000.0
2015-03-10 10:10:00,84.8,84.88,84.65,84.67,40900.0,55.0906,55.1426,54.9932,55.0062,40900.0
2015-03-10 10:20:00,84.69,84.72,84.64,84.7,31400.0,55.0191,55.0386,54.9867,55.0256,31400.0
2015-03-10 10:30:00,84.7,84.89,84.69,84.89,23300.0,55.0256,55.1491,55.0191,55.1491,23300.0
2015-03-10 10:40:00,84.88,84.95,84.83,84.9,21100.0,55.1426,55.1881,55.1101,55.1556,21100.0
2015-03-10 10:50:00,84.9,85.03,84.89,85.03,43900.0,55.1556,55.24,55.1491,55.24,43900.0
2015-03-10 11:00:00,85.0,85.06,84.96,84.98,18600.0,55.2205,55.2595,55.1946,55.2075,18600.0
2015-03-10 11:10:00,85.0,85.09,85.0,85.05,60900.0,55.2205,55.279,55.2205,55.253,60900.0
2015-03-10 11:20:00,85.07,85.14,85.07,85.12,48800.0,55.266,55.3115,55.266,55.2985,48800.0
2015-03-10 11:30:00,85.12,85.12,84.93,84.94,8900.0,55.2985,55.2985,55.1751,55.1816,8900.0
2015-03-10 11:40:00,84.92,84.95,84.81,84.83,10900.0,55.1686,55.1881,55.0971,55.1101,10900.0
2015-03-10 11:50:00,84.83,84.83,84.69,84.71,29400.0,55.1101,55.1101,55.0191,55.0321,29400.0
2015-03-10 12:00:00,84.72,84.73,84.59,84.69,12500.0,55.0386,55.0451,54.9542,55.0191,12500.0
2015-03-10 12:10:00,84.7,84.74,84.67,84.67,14000.0,55.0256,55.0516,55.0062,55.0062,14000.0
2015-03-10 12:20:00,84.68,84.72,84.61,84.66,21800.0,55.0126,55.0386,54.9672,54.9997,21800.0
2015-03-10 12:30:00,84.63,84.75,84.63,84.72,24100.0,54.9802,55.0581,54.9802,55.0386,24100.0
2015-03-10 12:40:00,84.73,84.9,84.73,84.86,32300.0,55.0451,55.1556,55.0451,55.1296,32300.0
2015-03-10 12:50:00,84.85,84.87,84.78,84.8,20400.0,55.1231,55.1361,55.0776,55.0906,20400.0
2015-03-10 13:00:00,84.81,84.86,84.74,84.75,15800.0,55.0971,55.1296,55.0516,55.0581,15800.0
2015-03-10 13:10:00,84.74,84.77,84.67,84.77,18800.0,55.0516,55.0711,55.0062,55.0711,18800.0
2015-03-10 13:20:00,84.76,84.91,84.76,84.85,15000.0,55.0646,55.1621,55.0646,55.1231,15000.0
2015-03-10 13:30:00,84.84,84.88,84.79,84.81,15000.0,55.1166,55.1426,55.0841,55.0971,15000.0
2015-03-10 13:40:00,84.81,84.88,84.79,84.87,13400.0,55.0971,55.1426,55.0841,55.1361,13400.0
2015-03-10 13:50:00,84.86,84.88,84.81,84.85,12800.0,55.1296,55.1426,55.0971,55.1231,12800.0
2015-03-10 14:00:00,84.86,85.0,84.85,84.98,47500.0,55.1296,55.2205,55.1231,55.2075,47500.0
2015-03-10 14:10:00,84.99,84.99,84.83,84.83,78100.0,55.214,55.214,55.1101,55.1101,78100.0
2015-03-10 14:20:00,84.82,84.88,84.72,84.75,28000.0,55.1036,55.1426,55.0386,55.0581,28000.0
2015-03-10 14:30:00,84.74,84.83,84.74,84.79,11000.0,55.0516,55.1101,55.0516,55.0841,11000.0
2015-03-10 14:40:00,84.78,84.85,84.76,84.83,13800.0,55.0776,55.1231,55.0646,55.1101,13800.0
2015-03-10 14:50:00,84.84,84.9,84.8,84.82,16300.0,55.1166,55.1556,55.0906,55.1036,16300.0
2015-03-10 15:00:00,84.82,84.89,84.8,84.89,29400.0,55.1036,55.1491,55.0906,55.1491,29400.0
2015-03-10 15:10:00,84.89,84.9,84.82,84.88,21000.0,55.1491,55.1556,55.1036,55.1426,21000.0
2015-03-10 15:20:00,84.86,84.89,84.8,84.82,29700.0,55.1296,55.1491,55.0906,55.1036,29700.0
2015-03-10 15:30:00,84.82,84.84,84.78,84.8,37800.0,55.1036,55.1166,55.0776,55.0906,37800.0
2015-03-10 15:40:00,84.81,84.83,84.74,84.79,82500.0,55.0971,55.1101,55.0516,55.0841,82500.0
2015-03-10 15:50:00,84.78,84.82,84.56,84.58,214100.0,55.0776,55.1036,54.9347,54.9477,214100.0
2015-03-11 09:30:00,84.47,84.89,84.21,84.27,54500.0,54.8762,55.1491,54.7073,54.7463,54500.0
2015-03-11 09:40:00,84.32,84.59,84.27,84.38,31900.0,54.7788,54.9542,54.7463,54.8178,31900.0
2015-03-11 09:50:00,84.39,84.46,84.33,84.39,17700.0,54.8242,54.8697,54.7853,54.8242,17700.0
2015-03-11 10:00:00,84.41,84.67,84.32,84.67,37400.0,54.8372,55.0062,54.7788,55.0062,37400.0
2015-03-11 10:10:00,84.67,84.75,84.59,84.63,48900.0,55.0062,55.0581,54.9542,54.9802,48900.0
2015-03-11 10:20:00,84.63,84.68,84.59,84.64,29800.0,54.9802,55.0126,54.9542,54.9867,29800.0
2015-03-11 10:30:00,84.63,84.7,84.42,84.42,23300.0,54.9802,55.0256,54.8437,54.8437,23300.0
2015-03-11 10:40:00,84.44,84.47,84.35,84.38,21100.0,54.8567,54.8762,54.7983,54.8178,21100.0
2015-03-11 10:50:00,84.37,84.49,84.3,84.47,34700.0,54.8113,54.8892,54.7658,54.8762,34700.0
2015-03-11 11:00:00,84.46,84.61,84.45,84.6,26300.0,54.8697,54.9672,54.8632,54.9607,26300.0
2015-03-11 11:10:00,84.61,84.8,84.61,84.8,19900.0,54.9672,55.0906,54.9672,55.0906,19900.0
2015-03-11 11:20:00,84.79,84.8,84.72,84.76,19800.0,55.0841,55.0906,55.0386,55.0646,19800.0
2015-03-11 11:30:00,84.77,84.78,84.71,84.74,32200.0,55.0711,55.0776,55.0321,55.0516,32200.0
2015-03-11 11:40:00,84.73,84.75,84.63,84.65,26100.0,55.0451,55.0581,54.9802,54.9932,26100.0
2015-03-11 11:50:00,84.66,84.67,84.6,84.65,22900.0,54.9997,55.0062,54.9607,54.9932,22900.0
2015-03-11 12:00:00,84.66,84.68,84.56,84.66,16800.0,54.9997,55.0126,54.9347,54.9997,16800.0
2015-03-11 12:10:00,84.66,84.69,84.66,84.68,11300.0,54.9997,55.0191,54.9997,55.0126,11300.0
2015-03-11 12:20:00,84.67,84.67,84.5,84.5,13500.0,55.0062,55.0062,54.8957,54.8957,13500.0
2015-03-11 12:30:00,84.53,84.62,84.53,84.61,20600.0,54.9152,54.9737,54.9152,54.9672,20600.0
2015-03-11 12:40:00,84.6,84.66,84.59,84.64,25000.0,54.9607,54.9997,54.9542,54.9867,25000.0
2015-03-11 12:50:00,84.64,84.76,84.63,84.75,17700.0,54.9867,55.0646,54.9802,55.0581,17700.0
2015-03-11 13:00:00,84.76,84.84,84.73,84.84,13800.0,55.0646,55.1166,55.0451,55.1166,13800.0
2015-03-11 13:10:00,84.85,84.95,84.79,84.95,13900.0,55.1231,55.1881,55.0841,55.1881,13900.0
2015-03-11 13:20:00,84.95,84.98,84.9,84.94,11400.0,55.1881,55.2075,55.1556,55.1816,11400.0
2015-03-11 13:30:00,84.94,84.94,84.77,84.89,20500.0,55.1816,55.1816,55.0711,55.1491,20500.0
2015-03-11 13:40:00,84.89,84.9,84.72,84.74,16300.0,55.1491,55.1556,55.0386,55.0516,16300.0
2015-03-11 13:50:00,84.71,84.91,84.71,84.9,25800.0,55.0321,55.1621,55.0321,55.1556,25800.0
2015-03-11 14:00:00,84.87,84.92,84.82,84.87,13300.0,55.1361,55.1686,55.1036,55.1361,13300.0
2015-03-11 14:10:00,84.88,84.99,84.87,84.93,19300.0,55.1426,55.214,55.1361,55.1751,19300.0
2015-03-11 14:20:00,84.95,85.05,84.91,85.03,16300.0,55.1881,55.253,55.1621,55.24,16300.0
2015-03-11 14:30:00,85.02,85.06,84.95,85.03,22500.0,55.2335,55.2595,55.1881,55.24,22500.0
2015-03-11 14:40:00,85.04,85.17,84.96,85.16,43800.0,55.2465,55.331,55.1946,55.3245,43800.0
2015-03-11 14:50:00,85.16,85.22,85.13,85.22,40000.0,55.3245,55.3635,55.305,55.3635,40000.0
2015-03-11 15:00:00,85.22,85.25,85.16,85.22,39500.0,55.3635,55.383,55.3245,55.3635,39500.0
2015-03-11 15:10:00,85.21,85.27,85.17,85.22,71100.0,55.357,55.3959,55.331,55.3635,71100.0
2015-03-11 15:20:00,85.22,85.23,85.12,85.15,56400.0,55.3635,55.37,55.2985,55.318,56400.0
2015-03-11 15:30:00,85.15,85.16,84.97,84.99,74500.0,55.318,55.3245,55.201,55.214,74500.0
2015-03-11 15:40:00,84.97,85.05,84.89,84.9,89200.0,55.201,55.253,55.1491,55.1556,89200.0
2015-03-11 15:50:00,84.91,84.99,84.88,84.92,163300.0,55.1621,55.214,55.1426,55.1686,163300.0
2015-03-12 09:30:00,85.38,85.62,84.97,85.21,20900.0,55.4674,55.6233,55.201,55.357,20900.0
2015-03-12 09:40:00,85.3,85.44,85.28,85.43,14600.0,55.4154,55.5064,55.4024,55.4999,14600.0
2015-03-12 09:50:00,85.46,85.48,85.18,85.22,17000.0,55.5194,55.5324,55.3375,55.3635,17000.0
2015-03-12 10:00:00,85.23,85.29,85.14,85.16,19200.0,55.37,55.4089,55.3115,55.3245,19200.0
2015-03-12 10:10:00,85.19,85.21,85.1,85.16,18200.0,55.344,55.357,55.2855,55.3245,18200.0
2015-03-12 10:20:00,85.16,85.36,85.16,85.35,14700.0,55.3245,55.4544,55.3245,55.4479,14700.0
2015-03-12 10:30:00,85.35,85.41,85.3,85.4,13800.0,55.4479,55.4869,55.4154,55.4804,13800.0
2015-03-12 10:40:00,85.39,85.43,85.33,85.42,12900.0,55.4739,55.4999,55.4349,55.4934,12900.0
2015-03-12 10:50:00,85.41,85.43,85.38,85.39,13700.0,55.4869,55.4999,55.4674,55.4739,13700.0
2015-03-12 11:00:00,85.41,85.46,85.35,85.43,19300.0,55.4869,55.5194,55.4479,55.4999,19300.0
2015-03-12 11:10:00,85.45,85.61,85.45,85.57,24100.0,55.5129,55.6168,55.5129,55.5908,24100.0
2015-03-12 11:20:00,85.58,85.65,85.57,85.62,15600.0,55.5973,55.6428,55.5908,55.6233,15600.0
2015-03-12 11:30:00,85.62,85.63,85.55,85.58,20700.0,55.6233,55.6298,55.5778,55.5973,20700.0
2015-03-12 11:40:00,85.59,85.59,85.49,85.49,25100.0,55.6038,55.6038,55.5389,55.5389,25100.0
2015-03-12 11:50:00,85.5,85.52,85.47,85.47,27300.0,55.5454,55.5584,55.5259,55.5259,27300.0
2015-03-12 12:00:00,85.48,85.52,85.47,85.49,15800.0,55.5324,55.5584,55.5259,55.5389,15800.0
2015-03-12 12:10:00,85.5,85.51,85.44,85.48,18400.0,55.5454,55.5519,55.5064,55.5324,18400.0
2015-03-12 12:20:00,85.49,85.52,85.47,85.51,18500.0,55.5389,55.5584,55.5259,55.5519,18500.0
2015-03-12 12:30:00,85.52,85.61,85.51,85.57,21300.0,55.5584,55.6168,55.5519,55.5908,21300.0
2015-03-12 12:40:00,85.57,85.58,85.46,85.46,25300.0,55.5908,55.5973,55.5194,55.5194,25300.0
2015-03-12 12:50:00,85.45,85.47,85.36,85.37,23100.0,55.5129,55.5259,55.4544,55.4609,23100.0
2015-03-12 13:00:00,85.38,85.4,85.31,85.31,16600.0,55.4674,55.4804,55.4219,55.4219,16600.0
2015-03-12 13:10:00,85.3,85.31,85.14,85.21,30000.0,55.4154,55.4219,55.3115,55.357,30000.0
2015-03-12 13:20:00,85.2,85.27,85.2,85.22,8600.0,55.3505,55.3959,55.3505,55.3635,8600.0
2015-03-12 13:30:00,85.22,85.31,85.15,85.31,13800.0,55.3635,55.4219,55.318,55.4219,13800.0
2015-03-12 13:40:00,85.31,85.39,85.3,85.31,15500.0,55.4219,55.4739,55.4154,55.4219,15500.0
2015-03-12 13:50:00,85.31,85.36,85.31,85.33,12300.0,55.4219,55.4544,55.4219,55.4349,12300.0
2015-03-12 14:00:00,85.34,85.36,85.26,85.34,19400.0,55.4414,55.4544,55.3894,55.4414,19400.0
2015-03-12 14:10:00,85.34,85.42,85.34,85.41,36500.0,55.4414,55.4934,55.4414,55.4869,36500.0
2015-03-12 14:20:00,85.41,85.46,85.36,85.43,16800.0,55.4869,55.5194,55.4544,55.4999,16800.0
2015-03-12 14:30:00,85.45,85.52,85.44,85.52,16100.0,55.5129,55.5584,55.5064,55.5584,16100.0
2015-03-12 14:40:00,85.51,85.59,85.47,85.58,17700.0,55.5519,55.6038,55.5259,55.5973,17700.0
2015-03-12 14:50:00,85.57,85.62,85.56,85.61,26300.0,55.5908,55.6233,55.5843,55.6168,26300.0
2015-03-12 15:00:00,85.61,85.82,85.61,85.8,30300.0,55.6168,55.7533,55.6168,55.7403,30300.0
2015-03-12 15:10:00,85.79,85.85,85.79,85.82,33900.0,55.7338,55.7727,55.7338,55.7533,33900.0
2015-03-12 15:20:00,85.82,85.9,85.8,85.89,43900.0,55.7533,55.8052,55.7403,55.7987,43900.0
2015-03-12 15:30:00,85.89,85.96,85.86,85.87,48500.0,55.7987,55.8442,55.7792,55.7857,48500.0
2015-03-12 15:40:00,85.87,85.99,85.86,85.97,50700.0,55.7857,55.8637,55.7792,55.8507,50700.0
2015-03-12 15:50:00,85.97,86.0,85.88,85.94,122000.0,55.8507,55.8702,55.7922,55.8312,122000.0
2015-03-13 09:30:00,85.66,85.66,85.2,85.27,31600.0,55.6493,55.6493,55.3505,55.3959,31600.0
2015-03-13 09:40:00,85.23,85.52,85.21,85.28,37500.0,55.37,55.5584,55.357,55.4024,37500.0
2015-03-13 09:50:00,85.3,85.38,85.21,85.29,15600.0,55.4154,55.4674,55.357,55.4089,15600.0
2015-03-13 10:00:00,85.32,85.33,85.13,85.14,11100.0,55.4284,55.4349,55.305,55.3115,11100.0
2015-03-13 10:10:00,85.13,85.14,85.04,85.1,21800.0,55.305,55.3115,55.2465,55.2855,21800.0
2015-03-13 10:20:00,85.1,85.18,85.07,85.08,12000.0,55.2855,55.3375,55.266,55.2725,12000.0
2015-03-13 10:30:00,85.07,85.15,85.04,85.13,6300.0,55.266,55.318,55.2465,55.305,6300.0
2015-03-13 10:40:00,85.13,85.21,84.96,85.0,13700.0,55.305,55.357,55.1946,55.2205,13700.0
2015-03-13 10:50:00,85.01,85.01,84.72,84.75,11300.0,55.227,55.227,55.0386,55.0581,11300.0
2015-03-13 11:00:00,84.71,84.73,84.62,84.62,12500.0,55.0321,55.0451,54.9737,54.9737,12500.0
2015-03-13 11:10:00,84.62,84.81,84.6,84.68,10000.0,54.9737,55.0971,54.9607,55.0126,10000.0
2015-03-13 11:20:00,84.68,84.68,84.42,84.42,16400.0,55.0126,55.0126,54.8437,54.8437,16400.0
2015-03-13 11:30:00,84.44,84.58,84.38,84.57,17400.0,54.8567,54.9477,54.8178,54.9412,17400.0
2015-03-13 11:40:00,84.56,84.65,84.49,84.5,16800.0,54.9347,54.9932,54.8892,54.8957,16800.0
2015-03-13 11:50:00,84.5,84.65,84.43,84.65,14600.0,54.8957,54.9932,54.8502,54.9932,14600.0
2015-03-13 12:00:00,84.65,84.66,84.56,84.62,9200.0,54.9932,54.9997,54.9347,54.9737,9200.0
2015-03-13 12:10:00,84.62,84.67,84.56,84.6,7300.0,54.9737,55.0062,54.9347,54.9607,7300.0
2015-03-13 12:20:00,84.62,84.81,84.62,84.79,14600.0,54.9737,55.0971,54.9737,55.0841,14600.0
2015-03-13 12:30:00,84.8,84.9,84.77,84.83,22100.0,55.0906,55.1556,55.0711,55.1101,22100.0
2015-03-13 12:40:00,84.83,84.92,84.82,84.87,16600.0,55.1101,55.1686,55.1036,55.1361,16600.0
2015-03-13 12:50:00,84.88,84.95,84.85,84.92,10800.0,55.1426,55.1881,55.1231,55.1686,10800.0
2015-03-13 13:00:00,84.91,84.92,84.81,84.83,6800.0,55.1621,55.1686,55.0971,55.1101,6800.0
2015-03-13 13:10:00,84.81,84.83,84.74,84.78,9600.0,55.0971,55.1101,55.0516,55.0776,9600.0
2015-03-13 13:20:00,84.76,84.78,84.71,84.71,12800.0,55.0646,55.0776,55.0321,55.0321,12800.0
2015-03-13 13:30:00,84.73,84.84,84.7,84.84,8900.0,55.0451,55.1166,55.0256,55.1166,8900.0
2015-03-13 13:40:00,84.87,85.05,84.86,85.05,55200.0,55.1361,55.253,55.1296,55.253,55200.0
2015-03-13 13:50:00,85.06,85.06,84.91,84.95,17400.0,55.2595,55.2595,55.1621,55.1881,17400.0
2015-03-13 14:00:00,84.95,84.98,84.87,84.87,12500.0,55.1881,55.2075,55.1361,55.1361,12500.0
2015-03-13 14:10:00,84.85,84.87,84.79,84.82,28700.0,55.1231,55.1361,55.0841,55.1036,28700.0
2015-03-13 14:20:00,84.82,84.83,84.77,84.81,19100.0,55.1036,55.1101,55.0711,55.0971,19100.0
2015-03-13 14:30:00,84.82,84.83,84.69,84.7,13700.0,55.1036,55.1101,55.0191,55.0256,13700.0
2015-03-13 14:40:00,84.7,84.7,84.58,84.61,35600.0,55.0256,55.0256,54.9477,54.9672,35600.0
2015-03-13 14:50:00,84.61,84.72,84.58,84.72,19400.0,54.9672,55.0386,54.9477,55.0386,19400.0
2015-03-13 15:00:00,84.73,84.76,84.69,84.71,18500.0,55.0451,55.0646,55.0191,55.0321,18500.0
2015-03-13 15:10:00,84.71,84.8,84.68,84.74,24700.0,55.0321,55.0906,55.0126,55.0516,24700.0
2015-03-13 15:20:00,84.74,84.76,84.68,84.75,27200.0,55.0516,55.0646,55.0126,55.0581,27200.0
2015-03-13 15:30:00,84.76,84.79,84.65,84.74,36500.0,55.0646,55.0841,54.9932,55.0516,36500.0
2015-03-13 15:40:00,84.73,84.87,84.72,84.83,56500.0,55.0451,55.1361,55.0386,55.1101,56500.0
2015-03-13 15:50:00,84.84,85.03,84.84,84.89,81600.0,55.1166,55.24,55.1166,55.1491,81600.0
2015-03-16 09:30:00,85.17,85.39,84.92,85.35,57400.0,55.331,55.4739,55.1686,55.4479,57400.0
2015-03-16 09:40:00,85.36,85.44,85.18,85.38,20600.0,55.4544,55.5064,55.3375,55.4674,20600.0
2015-03-16 09:50:00,85.4,85.63,85.37,85.52,33000.0,55.4804,55.6298,55.4609,55.5584,33000.0
2015-03-16 10:00:00,85.52,85.59,85.46,85.51,19400.0,55.5584,55.6038,55.5194,55.5519,19400.0
2015-03-16 10:10:00,85.51,85.73,85.49,85.71,34300.0,55.5519,55.6948,55.5389,55.6818,34300.0
2015-03-16 10:20:00,85.71,85.88,85.71,85.87,36300.0,55.6818,55.7922,55.6818,55.7857,36300.0
2015-03-16 10:30:00,85.85,85.85,85.73,85.73,18900.0,55.7727,55.7727,55.6948,55.6948,18900.0
2015-03-16 10:40:00,85.73,85.81,85.62,85.71,31700.0,55.6948,55.7468,55.6233,55.6818,31700.0
2015-03-16 10:50:00,85.72,85.85,85.71,85.74,43400.0,55.6883,55.7727,55.6818,55.7013,43400.0
2015-03-16 11:00:00,85.74,85.83,85.74,85.83,16600.0,55.7013,55.7598,55.7013,55.7598,16600.0
2015-03-16 11:10:00,85.83,85.93,85.78,85.8,22900.0,55.7598,55.8247,55.7273,55.7403,22900.0
2015-03-16 11:20:00,85.8,85.91,85.78,85.9,45900.0,55.7403,55.8117,55.7273,55.8052,45900.0
2015-03-16 11:30:00,85.89,85.96,85.86,85.89,17200.0,55.7987,55.8442,55.7792,55.7987,17200.0
2015-03-16 11:40:00,85.9,85.96,85.78,85.8,29300.0,55.8052,55.8442,55.7273,55.7403,29300.0
2015-03-16 11:50:00,85.8,85.91,85.77,85.77,11600.0,55.7403,55.8117,55.7208,55.7208,11600.0
2015-03-16 12:00:00,85.79,85.86,85.77,85.8,16000.0,55.7338,55.7792,55.7208,55.7403,16000.0
2015-03-16 12:10:00,85.8,85.85,85.75,85.76,21800.0,55.7403,55.7727,55.7078,55.7143,21800.0
2015-03-16 12:20:00,85.77,85.79,85.67,85.68,22100.0,55.7208,55.7338,55.6558,55.6623,22100.0
2015-03-16 12:30:00,85.67,85.72,85.62,85.67,15600.0,55.6558,55.6883,55.6233,55.6558,15600.0
2015-03-16 12:40:00,85.68,85.71,85.63,85.64,13900.0,55.6623,55.6818,55.6298,55.6363,13900.0
2015-03-16 12:50:00,85.65,85.69,85.65,85.68,12400.0,55.6428,55.6688,55.6428,55.6623,12400.0
2015-03-16 13:00:00,85.68,85.68,85.49,85.52,36400.0,55.6623,55.6623,55.5389,55.5584,36400.0
2015-03-16 13:10:00,85.52,85.6,85.5,85.57,21900.0,55.5584,55.6103,55.5454,55.5908,21900.0
2015-03-16 13:20:00,85.56,85.57,85.51,85.55,26100.0,55.5843,55.5908,55.5519,55.5778,26100.0
2015-03-16 13:30:00,85.56,85.65,85.56,85.65,17200.0,55.5843,55.6428,55.5843,55.6428,17200.0
2015-03-16 13:40:00,85.65,85.74,85.62,85.72,12900.0,55.6428,55.7013,55.6233,55.6883,12900.0
2015-03-16 13:50:00,85.71,85.74,85.69,85.71,8300.0,55.6818,55.7013,55.6688,55.6818,8300.0
2015-03-16 14:00:00,85.72,85.74,85.66,85.68,13600.0,55.6883,55.7013,55.6493,55.6623,13600.0
2015-03-16 14:10:00,85.69,85.69,85.61,85.64,19100.0,55.6688,55.6688,55.6168,55.6363,19100.0
2015-03-16 14:20:00,85.65,85.75,85.65,85.72,12600.0,55.6428,55.7078,55.6428,55.6883,12600.0
2015-03-16 14:30:00,85.71,85.79,85.71,85.76,24000.0,55.6818,55.7338,55.6818,55.7143,24000.0
2015-03-16 14:40:00,85.76,85.8,85.72,85.76,31900.0,55.7143,55.7403,55.6883,55.7143,31900.0
2015-03-16 14:50:00,85.73,85.8,85.73,85.78,18300.0,55.6948,55.7403,55.6948,55.7273,18300.0
2015-03-16 15:00:00,85.79,85.87,85.78,85.84,32400.0,55.7338,55.7857,55.7273,55.7662,32400.0
2015-03-16 15:10:00,85.84,85.87,85.77,85.78,26600.0,55.7662,55.7857,55.7208,55.7273,26600.0
2015-03-16 15:20:00,85.79,85.8,85.75,85.79,27900.0,55.7338,55.7403,55.7078,55.7338,27900.0
2015-03-16 15:30:00,85.79,85.8,85.7,85.71,44700.0,55.7338,55.7403,55.6753,55.6818,44700.0
2015-03-16 15:40:00,85.72,85.78,85.69,85.76,66300.0,55.6883,55.7273,55.6688,55.7143,66300.0
2015-03-16 15:50:00,85.77,85.8,85.69,85.78,107900.0,55.7208,55.7403,55.6688,55.7273,107900.0
2015-03-17 09:30:00,85.41,85.77,85.32,85.7,51400.0,55.4869,55.7208,55.4284,55.6753,51400.0
2015-03-17 09:40:00,85.7,85.75,85.41,85.41,54200.0,55.6753,55.7078,55.4869,55.4869,54200.0
2015-03-17 09:50:00,85.43,85.54,85.23,85.27,58600.0,55.4999,55.5714,55.37,55.3959,58600.0
2015-03-17 10:00:00,85.34,85.35,85.13,85.19,27600.0,55.4414,55.4479,55.305,55.344,27600.0
2015-03-17 10:10:00,85.17,85.39,85.16,85.37,43200.0,55.331,55.4739,55.3245,55.4609,43200.0
2015-03-17 10:20:00,85.38,85.48,85.34,85.4,19100.0,55.4674,55.5324,55.4414,55.4804,19100.0
2015-03-17 10:30:00,85.38,85.55,85.38,85.47,27200.0,55.4674,55.5778,55.4674,55.5259,27200.0
2015-03-17 10:40:00,85.48,85.53,85.39,85.46,44700.0,55.5324,55.5649,55.4739,55.5194,44700.0
2015-03-17 10:50:00,85.45,85.54,85.41,85.5,29000.0,55.5129,55.5714,55.4869,55.5454,29000.0
2015-03-17 11:00:00,85.48,85.49,85.35,85.45,28400.0,55.5324,55.5389,55.4479,55.5129,28400.0
2015-03-17 11:10:00,85.43,85.44,85.34,85.34,20700.0,55.4999,55.5064,55.4414,55.4414,20700.0
2015-03-17 11:20:00,85.35,85.41,85.34,85.35,15900.0,55.4479,55.4869,55.4414,55.4479,15900.0
2015-03-17 11:30:00,85.36,85.42,85.33,85.33,22000.0,55.4544,55.4934,55.4349,55.4349,22000.0
2015-03-17 11:40:00,85.33,85.38,85.26,85.38,22900.0,55.4349,55.4674,55.3894,55.4674,22900.0
2015-03-17 11:50:00,85.36,85.4,85.34,85.36,9200.0,55.4544,55.4804,55.4414,55.4544,9200.0
2015-03-17 12:00:00,85.37,85.38,85.28,85.37,15200.0,55.4609,55.4674,55.4024,55.4609,15200.0
2015-03-17 12:10:00,85.37,85.43,85.32,85.37,21300.0,55.4609,55.4999,55.4284,55.4609,21300.0
2015-03-17 12:20:00,85.37,85.42,85.34,85.4,16500.0,55.4609,55.4934,55.4414,55.4804,16500.0
2015-03-17 12:30:00,85.38,85.55,85.36,85.53,32100.0,55.4674,55.5778,55.4544,55.5649,32100.0
2015-03-17 12:40:00,85.53,85.57,85.52,85.54,30100.0,55.5649,55.5908,55.5584,55.5714,30100.0
2015-03-17 12:50:00,85.53,85.58,85.5,85.52,22300.0,55.5649,55.5973,55.5454,55.5584,22300.0
2015-03-17 13:00:00,85.52,85.66,85.5,85.66,16300.0,55.5584,55.6493,55.5454,55.6493,16300.0
2015-03-17 13:10:00,85.63,85.65,85.56,85.56,19900.0,55.6298,55.6428,55.5843,55.5843,19900.0
2015-03-17 13:20:00,85.56,85.6,85.49,85.49,11300.0,55.5843,55.6103,55.5389,55.5389,11300.0
2015-03-17 13:30:00,85.52,85.61,85.52,85.54,18000.0,55.5584,55.6168,55.5584,55.5714,18000.0
2015-03-17 13:40:00,85.52,85.58,85.5,85.51,16400.0,55.5584,55.5973,55.5454,55.5519,16400.0
2015-03-17 13:50:00,85.5,85.65,85.5,85.6,27600.0,55.5454,55.6428,55.5454,55.6103,27600.0
2015-03-17 14:00:00,85.63,85.68,85.56,85.59,20400.0,55.6298,55.6623,55.5843,55.6038,20400.0
2015-03-17 14:10:00,85.58,85.61,85.5,85.52,25300.0,55.5973,55.6168,55.5454,55.5584,25300.0
2015-03-17 14:20:00,85.54,85.55,85.49,85.5,31500.0,55.5714,55.5778,55.5389,55.5454,31500.0
2015-03-17 14:30:00,85.51,85.56,85.49,85.53,23200.0,55.5519,55.5843,55.5389,55.5649,23200.0
2015-03-17 14:40:00,85.54,85.57,85.49,85.56,20300.0,55.5714,55.5908,55.5389,55.5843,20300.0
2015-03-17 14:50:00,85.55,85.61,85.5,85.61,15600.0,55.5778,55.6168,55.5454,55.6168,15600.0
2015-03-17 15:00:00,85.64,85.65,85.6,85.64,19000.0,55.6363,55.6428,55.6103,55.6363,19000.0
2015-03-17 15:10:00,85.65,85.71,85.64,85.67,37200.0,55.6428,55.6818,55.6363,55.6558,37200.0
2015-03-17 15:20:00,85.68,85.68,85.59,85.62,31700.0,55.6623,55.6623,55.6038,55.6233,31700.0
2015-03-17 15:30:00,85.62,85.67,85.6,85.62,33900.0,55.6233,55.6558,55.6103,55.6233,33900.0
2015-03-17 15:40:00,85.62,85.65,85.56,85.63,46300.0,55.6233,55.6428,55.5843,55.6298,46300.0
2015-03-17 15:50:00,85.64,85.64,85.43,85.51,152900.0,55.6363,55.6363,55.4999,55.5519,152900.0
2015-03-18 09:30:00,84.8,84.9,84.55,84.71,32300.0,55.6132,55.6788,55.4493,55.5542,32300.0
2015-03-18 09:40:00,84.75,84.84,84.47,84.66,20800.0,55.5804,55.6394,55.3968,55.5214,20800.0
2015-03-18 09:50:00,84.64,84.76,84.6,84.64,38900.0,55.5083,55.587,55.4821,55.5083,38900.0
2015-03-18 10:00:00,84.64,84.75,84.62,84.7,16300.0,55.5083,55.5804,55.4952,55.5476,16300.0
2015-03-18 10:10:00,84.69,84.74,84.55,84.61,32100.0,55.5411,55.5739,55.4493,55.4886,32100.0
2015-03-18 10:20:00,84.6,84.75,84.6,84.72,38500.0,55.4821,55.5804,55.4821,55.5608,38500.0
2015-03-18 10:30:00,84.72,84.74,84.6,84.61,31300.0,55.5608,55.5739,55.4821,55.4886,31300.0
2015-03-18 10:40:00,84.6,84.7,84.6,84.67,15400.0,55.4821,55.5476,55.4821,55.528,15400.0
2015-03-18 10:50:00,84.67,84.74,84.63,84.73,21800.0,55.528,55.5739,55.5017,55.5673,21800.0
2015-03-18 11:00:00,84.74,84.81,84.73,84.77,33400.0,55.5739,55.6198,55.5673,55.5935,33400.0
2015-03-18 11:10:00,84.76,84.83,84.73,84.79,61400.0,55.587,55.6329,55.5673,55.6067,61400.0
2015-03-18 11:20:00,84.78,84.85,84.75,84.75,17800.0,55.6001,55.646,55.5804,55.5804,17800.0
2015-03-18 11:30:00,84.76,84.81,84.75,84.77,23600.0,55.587,55.6198,55.5804,55.5935,23600.0
2015-03-18 11:40:00,84.76,84.81,84.72,84.75,54000.0,55.587,55.6198,55.5608,55.5804,54000.0
2015-03-18 11:50:00,84.75,84.91,84.75,84.9,19900.0,55.5804,55.6854,55.5804,55.6788,19900.0
2015-03-18 12:00:00,84.9,84.93,84.88,84.91,15200.0,55.6788,55.6985,55.6657,55.6854,15200.0
2015-03-18 12:10:00,84.89,84.89,84.78,84.8,19900.0,55.6722,55.6722,55.6001,55.6132,19900.0
2015-03-18 12:20:00,84.79,84.79,84.74,84.78,13800.0,55.6067,55.6067,55.5739,55.6001,13800.0
2015-03-18 12:30:00,84.77,84.81,84.77,84.8,21300.0,55.5935,55.6198,55.5935,55.6132,21300.0
2015-03-18 12:40:00,84.8,84.84,84.74,84.83,61900.0,55.6132,55.6394,55.5739,55.6329,61900.0
2015-03-18 12:50:00,84.83,84.84,84.74,84.76,29200.0,55.6329,55.6394,55.5739,55.587,29200.0
2015-03-18 13:00:00,84.77,84.79,84.7,84.7,48500.0,55.5935,55.6067,55.5476,55.5476,48500.0
2015-03-18 13:10:00,84.7,84.73,84.69,84.72,37900.0,55.5476,55.5673,55.5411,55.5608,37900.0
2015-03-18 13:20:00,84.71,84.77,84.71,84.77,27000.0,55.5542,55.5935,55.5542,55.5935,27000.0
2015-03-18 13:30:00,84.77,84.93,84.61,84.63,138400.0,55.5935,55.6985,55.4886,55.5017,138400.0
2015-03-18 13:40:00,84.65,84.75,84.63,84.7,55100.0,55.5148,55.5804,55.5017,55.5476,55100.0
2015-03-18 13:50:00,84.68,84.88,84.64,84.88,13100.0,55.5345,55.6657,55.5083,55.6657,13100.0
2015-03-18 14:00:00,84.92,86.18,84.85,85.98,90600.0,55.6919,56.5182,55.646,56.3871,90600.0
2015-03-18 14:10:00,85.99,86.61,85.99,86.51,148800.0,56.3936,56.8002,56.3936,56.7347,148800.0
2015-03-18 14:20:00,86.52,86.73,86.48,86.69,184200.0,56.7412,56.8789,56.715,56.8527,184200.0
2015-03-18 14:30:00,86.67,86.99,86.67,86.72,148000.0,56.8396,57.0495,56.8396,56.8724,148000.0
2015-03-18 14:40:00,86.73,86.74,86.29,86.33,86100.0,56.8789,56.8855,56.5904,56.6166,86100.0
2015-03-18 14:50:00,86.33,86.39,86.19,86.32,116300.0,56.6166,56.656,56.5248,56.6101,116300.0
2015-03-18 15:00:00,86.32,86.7,86.27,86.56,70300.0,56.6101,56.8593,56.5773,56.7675,70300.0
2015-03-18 15:10:00,86.6,86.69,86.5,86.65,97600.0,56.7937,56.8527,56.7281,56.8265,97600.0
2015-03-18 15:20:00,86.65,86.73,86.55,86.57,51700.0,56.8265,56.8789,56.7609,56.774,51700.0
2015-03-18 15:30:00,86.56,86.61,86.45,86.56,71500.0,56.7675,56.8002,56.6953,56.7675,71500.0
2015-03-18 15:40:00,86.56,86.59,86.38,86.4,120800.0,56.7675,56.7871,56.6494,56.6625,120800.0
2015-03-18 15:50:00,86.4,86.55,86.38,86.45,212900.0,56.6625,56.7609,56.6494,56.6953,212900.0
2015-03-19 09:30:00,85.85,86.37,85.63,85.71,82000.0,56.3018,56.6428,56.1575,56.21,82000.0
2015-03-19 09:40:00,85.68,85.78,85.48,85.48,42600.0,56.1903,56.2559,56.0592,56.0592,42600.0
2015-03-19 09:50:00,85.48,86.1,85.48,85.99,37500.0,56.0592,56.4658,56.0592,56.3936,37500.0
2015-03-19 10:00:00,86.0,86.23,85.92,86.2,41600.0,56.4002,56.551,56.3477,56.5314,41600.0
2015-03-19 10:10:00,86.2,86.29,86.13,86.28,49400.0,56.5314,56.5904,56.4855,56.5838,49400.0
2015-03-19 10:20:00,86.3,86.39,86.15,86.15,56100.0,56.5969,56.656,56.4986,56.4986,56100.0
2015-03-19 10:30:00,86.17,86.33,86.05,86.21,70300.0,56.5117,56.6166,56.433,56.5379,70300.0
2015-03-19 10:40:00,86.22,86.33,86.17,86.27,49800.0,56.5445,56.6166,56.5117,56.5773,49800.0
2015-03-19 10:50:00,86.26,86.35,86.22,86.34,76700.0,56.5707,56.6297,56.5445,56.6232,76700.0
2015-03-19 11:00:00,86.34,86.36,86.26,86.31,27100.0,56.6232,56.6363,56.5707,56.6035,27100.0
2015-03-19 11:10:00,86.31,86.33,86.23,86.3,52900.0,56.6035,56.6166,56.551,56.5969,52900.0
2015-03-19 11:20:00,86.32,86.37,86.17,86.18,68100.0,56.6101,56.6428,56.5117,56.5182,68100.0
2015-03-19 11:30:00,86.18,86.18,85.95,86.08,26200.0,56.5182,56.5182,56.3674,56.4527,26200.0
2015-03-19 11:40:00,86.1,86.15,85.96,86.06,42500.0,56.4658,56.4986,56.374,56.4395,42500.0
2015-03-19 11:50:00,86.06,86.17,86.02,86.17,18500.0,56.4395,56.5117,56.4133,56.5117,18500.0
2015-03-19 12:00:00,86.16,86.16,86.03,86.11,16100.0,56.5051,56.5051,56.4199,56.4723,16100.0
2015-03-19 12:10:00,86.11,86.11,85.97,86.06,10800.0,56.4723,56.4723,56.3805,56.4395,10800.0
2015-03-19 12:20:00,86.07,86.16,85.99,86.16,14100.0,56.4461,56.5051,56.3936,56.5051,14100.0
2015-03-19 12:30:00,86.14,86.14,85.92,85.92,10400.0,56.492,56.492,56.3477,56.3477,10400.0
2015-03-19 12:40:00,85.92,85.92,85.81,85.83,20300.0,56.3477,56.3477,56.2756,56.2887,20300.0
2015-03-19 12:50:00,85.84,85.84,85.75,85.79,22900.0,56.2953,56.2953,56.2362,56.2625,22900.0
2015-03-19 13:00:00,85.77,85.83,85.69,85.81,21100.0,56.2494,56.2887,56.1969,56.2756,21100.0
2015-03-19 13:10:00,85.82,85.87,85.81,85.85,15500.0,56.2821,56.3149,56.2756,56.3018,15500.0
2015-03-19 13:20:00,85.86,85.93,85.86,85.86,39400.0,56.3084,56.3543,56.3084,56.3084,39400.0
2015-03-19 13:30:00,85.87,85.9,85.84,85.86,23400.0,56.3149,56.3346,56.2953,56.3084,23400.0
2015-03-19 13:40:00,85.86,85.97,85.85,85.92,41100.0,56.3084,56.3805,56.3018,56.3477,41100.0
2015-03-19 13:50:00,85.92,86.01,85.74,85.79,112300.0,56.3477,56.4068,56.2297,56.2625,112300.0
2015-03-19 14:00:00,85.8,86.08,85.79,86.05,25300.0,56.269,56.4527,56.2625,56.433,25300.0
2015-03-19 14:10:00,86.08,86.12,85.99,86.0,30700.0,56.4527,56.4789,56.3936,56.4002,30700.0
2015-03-19 14:20:00,86.0,86.1,85.97,86.1,19000.0,56.4002,56.4658,56.3805,56.4658,19000.0
2015-03-19 14:30:00,86.11,86.24,86.11,86.2,37100.0,56.4723,56.5576,56.4723,56.5314,37100.0
2015-03-19 14:40:00,86.2,86.37,86.18,86.32,27300.0,56.5314,56.6428,56.5182,56.6101,27300.0
2015-03-19 14:50:00,86.34,86.37,86.17,86.22,53600.0,56.6232,56.6428,56.5117,56.5445,53600.0
2015-03-19 15:00:00,86.21,86.3,86.17,86.21,41200.0,56.5379,56.5969,56.5117,56.5379,41200.0
2015-03-19 15:10:00,86.18,86.21,86.1,86.1,27300.0,56.5182,56.5379,56.4658,56.4658,27300.0
2015-03-19 15:20:00,86.11,86.13,86.02,86.05,63200.0,56.4723,56.4855,56.4133,56.433,63200.0
2015-03-19 15:30:00,86.04,86.27,85.97,86.14,75100.0,56.4264,56.5773,56.3805,56.492,75100.0
2015-03-19 15:40:00,86.15,86.15,85.87,86.03,100800.0,56.4986,56.4986,56.3149,56.4199,100800.0
2015-03-19 15:50:00,86.02,86.07,85.83,85.85,189500.0,56.4133,56.4461,56.2887,56.3018,189500.0
2015-03-20 09:30:00,86.29,86.97,86.01,86.93,358700.0,56.5904,57.0363,56.4068,57.0101,358700.0
2015-03-20 09:40:00,86.99,87.23,86.87,87.19,50500.0,57.0495,57.2068,56.9708,57.1806,50500.0
2015-03-20 09:50:00,87.23,87.31,86.98,87.04,42500.0,57.2068,57.2593,57.0429,57.0822,42500.0
2015-03-20 10:00:00,87.03,87.26,86.87,86.87,59600.0,57.0757,57.2265,56.9708,56.9708,59600.0
2015-03-20 10:10:00,86.87,86.89,86.66,86.77,35000.0,56.9708,56.9839,56.833,56.9052,35000.0
2015-03-20 10:20:00,86.76,86.77,86.6,86.63,60600.0,56.8986,56.9052,56.7937,56.8134,60600.0
2015-03-20 10:30:00,86.61,86.9,86.56,86.84,21600.0,56.8002,56.9904,56.7675,56.9511,21600.0
2015-03-20 10:40:00,86.85,86.96,86.65,86.65,29200.0,56.9576,57.0298,56.8265,56.8265,29200.0
2015-03-20 10:50:00,86.67,86.79,86.64,86.73,26800.0,56.8396,56.9183,56.8199,56.8789,26800.0
2015-03-20 11:00:00,86.75,86.91,86.72,86.79,20200.0,56.8921,56.997,56.8724,56.9183,20200.0
2015-03-20 11:10:00,86.78,86.93,86.74,86.89,22000.0,56.9117,57.0101,56.8855,56.9839,22000.0
2015-03-20 11:20:00,86.87,86.92,86.82,86.84,20700.0,56.9708,57.0035,56.938,56.9511,20700.0
2015-03-20 11:30:00,86.83,86.85,86.76,86.79,20000.0,56.9445,56.9576,56.8986,56.9183,20000.0
2015-03-20 11:40:00,86.79,86.83,86.67,86.67,22300.0,56.9183,56.9445,56.8396,56.8396,22300.0
2015-03-20 11:50:00,86.67,86.81,86.67,86.78,17700.0,56.8396,56.9314,56.8396,56.9117,17700.0
2015-03-20 12:00:00,86.78,86.82,86.78,86.8,13300.0,56.9117,56.938,56.9117,56.9248,13300.0
2015-03-20 12:10:00,86.8,86.85,86.76,86.78,11300.0,56.9248,56.9576,56.8986,56.9117,11300.0
2015-03-20 12:20:00,86.78,86.82,86.72,86.73,35600.0,56.9117,56.938,56.8724,56.8789,35600.0
2015-03-20 12:30:00,86.74,86.74,86.62,86.66,23900.0,56.8855,56.8855,56.8068,56.833,23900.0
2015-03-20 12:40:00,86.68,86.7,86.6,86.65,13400.0,56.8462,56.8593,56.7937,56.8265,13400.0
2015-03-20 12:50:00,86.65,86.73,86.64,86.66,22300.0,56.8265,56.8789,56.8199,56.833,22300.0
2015-03-20 13:00:00,86.65,86.7,86.59,86.61,29000.0,56.8265,56.8593,56.7871,56.8002,29000.0
2015-03-20 13:10:00,86.6,86.71,86.6,86.67,20300.0,56.7937,56.8658,56.7937,56.8396,20300.0
2015-03-20 13:20:00,86.68,86.79,86.68,86.72,15000.0,56.8462,56.9183,56.8462,56.8724,15000.0
2015-03-20 13:30:00,86.72,86.78,86.6,86.61,19000.0,56.8724,56.9117,56.7937,56.8002,19000.0
2015-03-20 13:40:00,86.62,86.65,86.56,86.57,17200.0,56.8068,56.8265,56.7675,56.774,17200.0
2015-03-20 13:50:00,86.56,86.62,86.55,86.58,26700.0,56.7675,56.8068,56.7609,56.7806,26700.0
2015-03-20 14:00:00,86.6,86.67,86.58,86.59,32500.0,56.7937,56.8396,56.7806,56.7871,32500.0
2015-03-20 14:10:00,86.58,86.59,86.56,86.58,18200.0,56.7806,56.7871,56.7675,56.7806,18200.0
2015-03-20 14:20:00,86.57,86.62,86.55,86.56,17800.0,56.774,56.8068,56.7609,56.7675,17800.0
2015-03-20 14:30:00,86.55,86.67,86.51,86.67,20500.0,56.7609,56.8396,56.7347,56.8396,20500.0
2015-03-20 14:40:00,86.66,86.69,86.64,86.66,17500.0,56.833,56.8527,56.8199,56.833,17500.0
2015-03-20 14:50:00,86.67,86.78,86.66,86.78,16600.0,56.8396,56.9117,56.833,56.9117,16600.0
2015-03-20 15:00:00,86.79,86.83,86.73,86.74,25300.0,56.9183,56.9445,56.8789,56.8855,25300.0
2015-03-20 15:10:00,86.75,86.85,86.58,86.59,27700.0,56.8921,56.9576,56.7806,56.7871,27700.0
2015-03-20 15:20:00,86.6,86.69,86.5,86.68,36300.0,56.7937,56.8527,56.7281,56.8462,36300.0
2015-03-20 15:30:00,86.68,86.88,86.65,86.87,45500.0,56.8462,56.9773,56.8265,56.9708,45500.0
2015-03-20 15:40:00,86.87,86.9,86.73,86.83,129400.0,56.9708,56.9904,56.8789,56.9445,129400.0
2015-03-20 15:50:00,86.84,86.95,86.72,86.77,318200.0,56.9511,57.0232,56.8724,56.9052,318200.0
2015-03-23 09:30:00,86.83,86.83,86.34,86.59,42300.0,56.9445,56.9445,56.6232,56.7871,42300.0
2015-03-23 09:40:00,86.61,86.62,86.43,86.6,23000.0,56.8002,56.8068,56.6822,56.7937,23000.0
2015-03-23 09:50:00,86.61,86.74,86.59,86.61,18100.0,56.8002,56.8855,56.7871,56.8002,18100.0
2015-03-23 10:00:00,86.67,86.68,86.43,86.46,18900.0,56.8396,56.8462,56.6822,56.7019,18900.0
2015-03-23 10:10:00,86.46,86.57,86.46,86.51,19000.0,56.7019,56.774,56.7019,56.7347,19000.0
2015-03-23 10:20:00,86.53,86.54,86.37,86.43,16200.0,56.7478,56.7543,56.6428,56.6822,16200.0
2015-03-23 10:30:00,86.41,86.42,86.25,86.32,21600.0,56.6691,56.6756,56.5641,56.6101,21600.0
2015-03-23 10:40:00,86.32,86.44,86.32,86.38,11100.0,56.6101,56.6888,56.6101,56.6494,11100.0
2015-03-23 10:50:00,86.38,86.44,86.31,86.31,19600.0,56.6494,56.6888,56.6035,56.6035,19600.0
2015-03-23 11:00:00,86.32,86.45,86.32,86.45,23100.0,56.6101,56.6953,56.6101,56.6953,23100.0
2015-03-23 11:10:00,86.43,86.6,86.42,86.58,16500.0,56.6822,56.7937,56.6756,56.7806,16500.0
2015-03-23 11:20:00,86.55,86.73,86.54,86.61,91300.0,56.7609,56.8789,56.7543,56.8002,91300.0
2015-03-23 11:30:00,86.6,86.83,86.6,86.83,36600.0,56.7937,56.9445,56.7937,56.9445,36600.0
2015-03-23 11:40:00,86.82,86.83,86.68,86.78,31700.0,56.938,56.9445,56.8462,56.9117,31700.0
2015-03-23 11:50:00,86.78,86.79,86.7,86.75,27400.0,56.9117,56.9183,56.8593,56.8921,27400.0
2015-03-23 12:00:00,86.75,86.75,86.66,86.67,28600.0,56.8921,56.8921,56.833,56.8396,28600.0
2015-03-23 12:10:00,86.67,86.68,86.57,86.57,25400.0,56.8396,56.8462,56.774,56.774,25400.0
2015-03-23 12:20:00,86.59,86.63,86.55,86.6,15500.0,56.7871,56.8134,56.7609,56.7937,15500.0
2015-03-23 12:30:00,86.59,86.71,86.59,86.67,14400.0,56.7871,56.8658,56.7871,56.8396,14400.0
2015-03-23 12:40:00,86.68,86.72,86.52,86.52,16100.0,56.8462,56.8724,56.7412,56.7412,16100.0
2015-03-23 12:50:00,86.55,86.56,86.48,86.5,15300.0,56.7609,56.7675,56.715,56.7281,15300.0
2015-03-23 13:00:00,86.5,86.56,86.43,86.54,14600.0,56.7281,56.7675,56.6822,56.7543,14600.0
2015-03-23 13:10:00,86.56,86.61,86.54,86.57,14300.0,56.7675,56.8002,56.7543,56.774,14300.0
2015-03-23 13:20:00,86.57,86.58,86.46,86.49,21100.0,56.774,56.7806,56.7019,56.7215,21100.0
2015-03-23 13:30:00,86.48,86.53,86.43,86.53,17200.0,56.715,56.7478,56.6822,56.7478,17200.0
2015-03-23 13:40:00,86.52,86.57,86.52,86.54,10600.0,56.7412,56.774,56.7412,56.7543,10600.0
2015-03-23 13:50:00,86.53,86.53,86.43,86.45,15300.0,56.7478,56.7478,56.6822,56.6953,15300.0
2015-03-23 14:00:00,86.44,86.64,86.42,86.64,14500.0,56.6888,56.8199,56.6756,56.8199,14500.0
2015-03-23 14:10:00,86.66,86.68,86.56,86.64,24000.0,56.833,56.8462,56.7675,56.8199,24000.0
2015-03-23 14:20:00,86.62,86.63,86.55,86.6,10700.0,56.8068,56.8134,56.7609,56.7937,10700.0
2015-03-23 14:30:00,86.63,86.66,86.52,86.52,10000.0,56.8134,56.833,56.7412,56.7412,10000.0
2015-03-23 14:40:00,86.53,86.57,86.49,86.51,13800.0,56.7478,56.774,56.7215,56.7347,13800.0
2015-03-23 14:50:00,86.49,86.55,86.47,86.55,19300.0,56.7215,56.7609,56.7084,56.7609,19300.0
2015-03-23 15:00:00,86.55,86.56,86.49,86.54,22100.0,56.7609,56.7675,56.7215,56.7543,22100.0
2015-03-23 15:10:00,86.54,86.58,86.47,86.51,21200.0,56.7543,56.7806,56.7084,56.7347,21200.0
2015-03-23 15:20:00,86.49,86.51,86.46,86.48,27400.0,56.7215,56.7347,56.7019,56.715,27400.0
2015-03-23 15:30:00,86.48,86.59,86.48,86.56,22000.0,56.715,56.7871,56.715,56.7675,22000.0
2015-03-23 15:40:00,86.57,86.59,86.47,86.48,49000.0,56.774,56.7871,56.7084,56.715,49000.0
2015-03-23 15:50:00,86.47,86.48,86.25,86.26,134400.0,56.7084,56.715,56.5641,56.5707,134400.0
2015-03-24 09:30:00,86.26,86.56,86.06,86.44,31700.0,56.5707,56.7675,56.4395,56.6888,31700.0
2015-03-24 09:40:00,86.48,86.56,86.24,86.37,20000.0,56.715,56.7675,56.5576,56.6428,20000.0
2015-03-24 09:50:00,86.42,86.77,86.42,86.55,19300.0,56.6756,56.9052,56.6756,56.7609,19300.0
2015-03-24 10:00:00,86.55,86.73,86.55,86.63,20400.0,56.7609,56.8789,56.7609,56.8134,20400.0
2015-03-24 10:10:00,86.64,86.68,86.26,86.26,26400.0,56.8199,56.8462,56.5707,56.5707,26400.0
2015-03-24 10:20:00,86.26,86.29,86.04,86.08,28100.0,56.5707,56.5904,56.4264,56.4527,28100.0
2015-03-24 10:30:00,86.1,86.1,86.03,86.09,13800.0,56.4658,56.4658,56.4199,56.4592,13800.0
2015-03-24 10:40:00,86.09,86.09,85.95,85.99,17900.0,56.4592,56.4592,56.3674,56.3936,17900.0
2015-03-24 10:50:00,85.99,86.13,85.97,85.98,15300.0,56.3936,56.4855,56.3805,56.3871,15300.0
2015-03-24 11:00:00,86.0,86.0,85.89,85.95,18700.0,56.4002,56.4002,56.3281,56.3674,18700.0
2015-03-24 11:10:00,85.95,86.03,85.93,85.98,17900.0,56.3674,56.4199,56.3543,56.3871,17900.0
2015-03-24 11:20:00,85.97,86.1,85.97,86.08,12400.0,56.3805,56.4658,56.3805,56.4527,12400.0
2015-03-24 11:30:00,86.09,86.13,86.06,86.07,13000.0,56.4592,56.4855,56.4395,56.4461,13000.0
2015-03-24 11:40:00,86.08,86.1,86.03,86.07,13000.0,56.4527,56.4658,56.4199,56.4461,13000.0
2015-03-24 11:50:00,86.06,86.18,86.04,86.16,16200.0,56.4395,56.5182,56.4264,56.5051,16200.0
2015-03-24 12:00:00,86.15,86.23,86.15,86.22,27100.0,56.4986,56.551,56.4986,56.5445,27100.0
2015-03-24 12:10:00,86.22,86.37,86.21,86.36,24600.0,56.5445,56.6428,56.5379,56.6363,24600.0
2015-03-24 12:20:00,86.35,86.45,86.33,86.33,33600.0,56.6297,56.6953,56.6166,56.6166,33600.0
2015-03-24 12:30:00,86.32,86.32,86.23,86.27,20200.0,56.6101,56.6101,56.551,56.5773,20200.0
2015-03-24 12:40:00,86.26,86.3,86.24,86.25,28300.0,56.5707,56.5969,56.5576,56.5641,28300.0
2015-03-24 12:50:00,86.25,86.28,86.23,86.25,35400.0,56.5641,56.5838,56.551,56.5641,35400.0
2015-03-24 13:00:00,86.25,86.3,86.17,86.3,15800.0,56.5641,56.5969,56.5117,56.5969,15800.0
2015-03-24 13:10:00,86.29,86.29,86.17,86.17,42900.0,56.5904,56.5904,56.5117,56.5117,42900.0
2015-03-24 13:20:00,86.18,86.2,86.14,86.17,20300.0,56.5182,56.5314,56.492,56.5117,20300.0
2015-03-24 13:30:00,86.17,86.19,86.14,86.16,12600.0,56.5117,56.5248,56.492,56.5051,12600.0
2015-03-24 13:40:00,86.16,86.24,86.15,86.16,18600.0,56.5051,56.5576,56.4986,56.5051,18600.0
2015-03-24 13:50:00,86.15,86.22,86.15,86.15,29800.0,56.4986,56.5445,56.4986,56.4986,29800.0
2015-03-24 14:00:00,86.15,86.19,86.14,86.18,29200.0,56.4986,56.5248,56.492,56.5182,29200.0
2015-03-24 14:10:00,86.19,86.21,86.13,86.15,34200.0,56.5248,56.5379,56.4855,56.4986,34200.0
2015-03-24 14:20:00,86.15,86.17,86.07,86.09,24600.0,56.4986,56.5117,56.4461,56.4592,24600.0
2015-03-24 14:30:00,86.08,86.1,86.02,86.07,15500.0,56.4527,56.4658,56.4133,56.4461,15500.0
2015-03-24 14:40:00,86.08,86.13,86.04,86.08,16800.0,56.4527,56.4855,56.4264,56.4527,16800.0
2015-03-24 14:50:00,86.08,86.11,86.05,86.07,16600.0,56.4527,56.4723,56.433,56.4461,16600.0
2015-03-24 15:00:00,86.07,86.13,86.02,86.11,31700.0,56.4461,56.4855,56.4133,56.4723,31700.0
2015-03-24 15:10:00,86.11,86.11,86.03,86.07,23300.0,56.4723,56.4723,56.4199,56.4461,23300.0
2015-03-24 15:20:00,86.06,86.06,85.83,85.83,36400.0,56.4395,56.4395,56.2887,56.2887,36400.0
2015-03-24 15:30:00,85.83,85.99,85.81,85.99,33800.0,56.2887,56.3936,56.2756,56.3936,33800.0
2015-03-24 15:40:00,86.0,86.05,85.88,85.88,62600.0,56.4002,56.433,56.3215,56.3215,62600.0
2015-03-24 15:50:00,85.88,85.96,85.82,85.83,144600.0,56.3215,56.374,56.2821,56.2887,144600.0
2015-03-25 09:30:00,85.83,86.0,85.7,85.8,48700.0,56.2887,56.4002,56.2035,56.269,48700.0
2015-03-25 09:40:00,85.77,85.97,85.67,85.79,40300.0,56.2494,56.3805,56.1838,56.2625,40300.0
2015-03-25 09:50:00,85.78,86.11,85.78,86.09,30700.0,56.2559,56.4723,56.2559,56.4592,30700.0
2015-03-25 10:00:00,86.09,86.09,85.93,85.98,19300.0,56.4592,56.4592,56.3543,56.3871,19300.0
2015-03-25 10:10:00,85.97,86.04,85.93,86.01,18100.0,56.3805,56.4264,56.3543,56.4068,18100.0
2015-03-25 10:20:00,86.02,86.1,85.94,86.04,18800.0,56.4133,56.4658,56.3608,56.4264,18800.0
2015-03-25 10:30:00,86.04,86.04,85.92,85.93,22200.0,56.4264,56.4264,56.3477,56.3543,22200.0
2015-03-25 10:40:00,85.9,85.91,85.72,85.75,13700.0,56.3346,56.3412,56.2166,56.2362,13700.0
2015-03-25 10:50:00,85.76,85.81,85.74,85.77,16600.0,56.2428,56.2756,56.2297,56.2494,16600.0
2015-03-25 11:00:00,85.78,85.88,85.76,85.88,18100.0,56.2559,56.3215,56.2428,56.3215,18100.0
2015-03-25 11:10:00,85.87,85.88,85.64,85.67,13300.0,56.3149,56.3215,56.1641,56.1838,13300.0
2015-03-25 11:20:00,85.67,85.73,85.6,85.73,9700.0,56.1838,56.2231,56.1379,56.2231,9700.0
2015-03-25 11:30:00,85.72,85.75,85.54,85.54,60500.0,56.2166,56.2362,56.0985,56.0985,60500.0
2015-03-25 11:40:00,85.52,85.52,85.34,85.45,22200.0,56.0854,56.0854,55.9674,56.0395,22200.0
2015-03-25 11:50:00,85.44,85.46,85.38,85.43,27400.0,56.0329,56.0461,55.9936,56.0264,27400.0
2015-03-25 12:00:00,85.43,85.52,85.4,85.46,22500.0,56.0264,56.0854,56.0067,56.0461,22500.0
2015-03-25 12:10:00,85.43,85.47,85.39,85.43,20500.0,56.0264,56.0526,56.0001,56.0264,20500.0
2015-03-25 12:20:00,85.45,85.45,85.24,85.3,36100.0,56.0395,56.0395,55.9018,55.9411,36100.0
2015-03-25 12:30:00,85.27,85.27,85.16,85.2,12700.0,55.9214,55.9214,55.8493,55.8755,12700.0
2015-03-25 12:40:00,85.2,85.27,85.17,85.25,26200.0,55.8755,55.9214,55.8559,55.9083,26200.0
2015-03-25 12:50:00,85.27,85.45,85.23,85.45,17300.0,55.9214,56.0395,55.8952,56.0395,17300.0
2015-03-25 13:00:00,85.44,85.45,85.34,85.35,13000.0,56.0329,56.0395,55.9674,55.9739,13000.0
2015-03-25 13:10:00,85.34,85.35,85.18,85.22,29300.0,55.9674,55.9739,55.8624,55.8887,29300.0
2015-03-25 13:20:00,85.22,85.32,85.2,85.31,18000.0,55.8887,55.9542,55.8755,55.9477,18000.0
2015-03-25 13:30:00,85.31,85.35,85.26,85.34,23000.0,55.9477,55.9739,55.9149,55.9674,23000.0
2015-03-25 13:40:00,85.37,85.45,85.36,85.43,21200.0,55.987,56.0395,55.9805,56.0264,21200.0
2015-03-25 13:50:00,85.43,85.44,85.25,85.27,15700.0,56.0264,56.0329,55.9083,55.9214,15700.0
2015-03-25 14:00:00,85.27,85.29,85.17,85.2,17600.0,55.9214,55.9346,55.8559,55.8755,17600.0
2015-03-25 14:10:00,85.2,85.26,85.15,85.23,13400.0,55.8755,55.9149,55.8428,55.8952,13400.0
2015-03-25 14:20:00,85.22,85.3,85.21,85.3,14700.0,55.8887,55.9411,55.8821,55.9411,14700.0
2015-03-25 14:30:00,85.29,85.31,85.17,85.21,17000.0,55.9346,55.9477,55.8559,55.8821,17000.0
2015-03-25 14:40:00,85.21,85.22,85.05,85.13,21600.0,55.8821,55.8887,55.7772,55.8296,21600.0
2015-03-25 14:50:00,85.13,85.16,85.05,85.05,16400.0,55.8296,55.8493,55.7772,55.7772,16400.0
2015-03-25 15:00:00,85.05,85.06,84.86,84.88,25600.0,55.7772,55.7837,55.6526,55.6657,25600.0
2015-03-25 15:10:00,84.87,85.08,84.87,85.03,43500.0,55.6591,55.7968,55.6591,55.7641,43500.0
2015-03-25 15:20:00,85.0,85.03,84.92,84.95,20500.0,55.7444,55.7641,55.6919,55.7116,20500.0
2015-03-25 15:30:00,84.96,84.97,84.84,84.9,36100.0,55.7181,55.7247,55.6394,55.6788,36100.0
2015-03-25 15:40:00,84.89,84.89,84.68,84.73,66500.0,55.6722,55.6722,55.5345,55.5673,66500.0
2015-03-25 15:50:00,84.72,84.72,84.6,84.64,181100.0,55.5608,55.5608,55.4821,55.5083,181100.0
2015-03-26 09:30:00,84.25,84.4,83.91,84.33,87800.0,55.2525,55.3509,55.0295,55.305,87800.0
2015-03-26 09:40:00,84.32,84.41,84.04,84.41,45200.0,55.2984,55.3574,55.1148,55.3574,45200.0
2015-03-26 09:50:00,84.41,84.45,84.12,84.16,37000.0,55.3574,55.3837,55.1673,55.1935,37000.0
2015-03-26 10:00:00,84.15,84.24,84.1,84.15,39400.0,55.1869,55.246,55.1541,55.1869,39400.0
2015-03-26 10:10:00,84.15,84.23,84.09,84.19,31200.0,55.1869,55.2394,55.1476,55.2132,31200.0
2015-03-26 10:20:00,84.17,84.46,84.17,84.38,36000.0,55.2001,55.3902,55.2001,55.3378,36000.0
2015-03-26 10:30:00,84.4,84.6,84.36,84.51,30100.0,55.3509,55.4821,55.3247,55.423,30100.0
2015-03-26 10:40:00,84.53,84.55,84.4,84.5,39100.0,55.4361,55.4493,55.3509,55.4165,39100.0
2015-03-26 10:50:00,84.51,84.52,84.35,84.48,27400.0,55.423,55.4296,55.3181,55.4034,27400.0
2015-03-26 11:00:00,84.48,84.54,84.43,84.51,35600.0,55.4034,55.4427,55.3706,55.423,35600.0
2015-03-26 11:10:00,84.52,84.52,84.37,84.42,27000.0,55.4296,55.4296,55.3312,55.364,27000.0
2015-03-26 11:20:00,84.41,84.56,84.4,84.49,23400.0,55.3574,55.4558,55.3509,55.4099,23400.0
2015-03-26 11:30:00,84.48,84.5,84.39,84.41,93800.0,55.4034,55.4165,55.3443,55.3574,93800.0
2015-03-26 11:40:00,84.43,84.53,84.41,84.5,76900.0,55.3706,55.4361,55.3574,55.4165,76900.0
2015-03-26 11:50:00,84.51,84.53,84.41,84.49,66500.0,55.423,55.4361,55.3574,55.4099,66500.0
2015-03-26 12:00:00,84.5,84.74,84.4,84.71,71900.0,55.4165,55.5739,55.3509,55.5542,71900.0
2015-03-26 12:10:00,84.7,84.9,84.7,84.76,42800.0,55.5476,55.6788,55.5476,55.587,42800.0
2015-03-26 12:20:00,84.79,84.81,84.64,84.68,16600.0,55.6067,55.6198,55.5083,55.5345,16600.0
2015-03-26 12:30:00,84.67,84.78,84.66,84.78,22500.0,55.528,55.6001,55.5214,55.6001,22500.0
2015-03-26 12:40:00,84.8,84.92,84.75,84.92,20900.0,55.6132,55.6919,55.5804,55.6919,20900.0
2015-03-26 12:50:00,84.93,85.07,84.87,84.88,50800.0,55.6985,55.7903,55.6591,55.6657,50800.0
2015-03-26 13:00:00,84.86,85.02,84.78,85.01,48700.0,55.6526,55.7575,55.6001,55.7509,48700.0
2015-03-26 13:10:00,85.02,85.04,84.7,84.74,17200.0,55.7575,55.7706,55.5476,55.5739,17200.0
2015-03-26 13:20:00,84.75,84.89,84.74,84.87,16500.0,55.5804,55.6722,55.5739,55.6591,16500.0
2015-03-26 13:30:00,84.87,84.98,84.86,84.87,25200.0,55.6591,55.7313,55.6526,55.6591,25200.0
2015-03-26 13:40:00,84.86,85.08,84.86,84.96,35700.0,55.6526,55.7968,55.6526,55.7181,35700.0
2015-03-26 13:50:00,84.97,85.08,84.95,85.07,29800.0,55.7247,55.7968,55.7116,55.7903,29800.0
2015-03-26 14:00:00,85.08,85.09,84.76,84.79,33400.0,55.7968,55.8034,55.587,55.6067,33400.0
2015-03-26 14:10:00,84.79,84.83,84.66,84.74,27500.0,55.6067,55.6329,55.5214,55.5739,27500.0
2015-03-26 14:20:00,84.75,84.86,84.67,84.67,25800.0,55.5804,55.6526,55.528,55.528,25800.0
2015-03-26 14:30:00,84.67,84.84,84.67,84.82,26100.0,55.528,55.6394,55.528,55.6263,26100.0
2015-03-26 14:40:00,84.82,84.9,84.74,84.76,23900.0,55.6263,55.6788,55.5739,55.587,23900.0
2015-03-26 14:50:00,84.74,84.79,84.63,84.63,31100.0,55.5739,55.6067,55.5017,55.5017,31100.0
2015-03-26 15:00:00,84.63,84.63,84.48,84.51,56400.0,55.5017,55.5017,55.4034,55.423,56400.0
2015-03-26 15:10:00,84.51,84.59,84.35,84.36,63400.0,55.423,55.4755,55.3181,55.3247,63400.0
2015-03-26 15:20:00,84.36,84.5,84.36,84.47,41700.0,55.3247,55.4165,55.3247,55.3968,41700.0
2015-03-26 15:30:00,84.48,84.58,84.44,84.58,89700.0,55.4034,55.4689,55.3771,55.4689,89700.0
2015-03-26 15:40:00,84.58,84.78,84.5,84.76,126300.0,55.4689,55.6001,55.4165,55.587,126300.0
2015-03-26 15:50:00,84.76,84.76,84.58,84.6,167900.0,55.587,55.587,55.4689,55.4821,167900.0
2015-03-27 09:30:00,84.61,84.82,84.53,84.71,46600.0,55.4886,55.6263,55.4361,55.5542,46600.0
2015-03-27 09:40:00,84.69,84.88,84.44,84.88,20400.0,55.5411,55.6657,55.3771,55.6657,20400.0
2015-03-27 09:50:00,84.89,85.01,84.76,84.9,38600.0,55.6722,55.7509,55.587,55.6788,38600.0
2015-03-27 10:00:00,84.9,85.07,84.87,84.95,34400.0,55.6788,55.7903,55.6591,55.7116,34400.0
2015-03-27 10:10:00,84.95,85.02,84.87,84.9,63000.0,55.7116,55.7575,55.6591,55.6788,63000.0
2015-03-27 10:20:00,84.9,84.9,84.71,84.76,17200.0,55.6788,55.6788,55.5542,55.587,17200.0
2015-03-27 10:30:00,84.76,84.76,84.48,84.71,31800.0,55.587,55.587,55.4034,55.5542,31800.0
2015-03-27 10:40:00,84.73,84.76,84.68,84.74,64000.0,55.5673,55.587,55.5345,55.5739,64000.0
2015-03-27 10:50:00,84.74,84.76,84.69,84.74,44100.0,55.5739,55.587,55.5411,55.5739,44100.0
2015-03-27 11:00:00,84.73,84.75,84.71,84.73,35200.0,55.5673,55.5804,55.5542,55.5673,35200.0
2015-03-27 11:10:00,84.73,84.8,84.71,84.71,23500.0,55.5673,55.6132,55.5542,55.5542,23500.0
2015-03-27 11:20:00,84.7,84.74,84.52,84.52,29300.0,55.5476,55.5739,55.4296,55.4296,29300.0
2015-03-27 11:30:00,84.52,84.53,84.39,84.39,15500.0,55.4296,55.4361,55.3443,55.3443,15500.0
2015-03-27 11:40:00,84.38,84.38,84.3,84.33,16400.0,55.3378,55.3378,55.2853,55.305,16400.0
2015-03-27 11:50:00,84.31,84.32,84.08,84.2,28600.0,55.2919,55.2984,55.141,55.2197,28600.0
2015-03-27 12:00:00,84.22,84.29,84.16,84.2,40700.0,55.2328,55.2787,55.1935,55.2197,40700.0
2015-03-27 12:10:00,84.2,84.21,84.12,84.13,30600.0,55.2197,55.2263,55.1673,55.1738,30600.0
2015-03-27 12:20:00,84.12,84.17,84.07,84.08,21100.0,55.1673,55.2001,55.1345,55.141,21100.0
2015-03-27 12:30:00,84.06,84.15,84.04,84.07,31300.0,55.1279,55.1869,55.1148,55.1345,31300.0
2015-03-27 12:40:00,84.09,84.1,83.93,83.97,24900.0,55.1476,55.1541,55.0427,55.0689,24900.0
2015-03-27 12:50:00,83.96,84.05,83.91,84.05,59500.0,55.0623,55.1214,55.0295,55.1214,59500.0
2015-03-27 13:00:00,84.06,84.12,83.95,83.98,27800.0,55.1279,55.1673,55.0558,55.0754,27800.0
2015-03-27 13:10:00,83.99,84.08,83.95,84.02,90700.0,55.082,55.141,55.0558,55.1017,90700.0
2015-03-27 13:20:00,84.03,84.1,84.03,84.06,29700.0,55.1082,55.1541,55.1082,55.1279,29700.0
2015-03-27 13:30:00,84.06,84.16,83.96,84.06,50600.0,55.1279,55.1935,55.0623,55.1279,50600.0
2015-03-27 13:40:00,84.03,84.09,83.86,84.08,55800.0,55.1082,55.1476,54.9967,55.141,55800.0
2015-03-27 13:50:00,84.08,84.1,84.01,84.07,22100.0,55.141,55.1541,55.0951,55.1345,22100.0
2015-03-27 14:00:00,84.07,84.08,83.92,84.0,27700.0,55.1345,55.141,55.0361,55.0886,27700.0
2015-03-27 14:10:00,84.01,84.06,83.93,84.03,31700.0,55.0951,55.1279,55.0427,55.1082,31700.0
2015-03-27 14:20:00,84.04,84.04,83.9,83.9,294600.0,55.1148,55.1148,55.023,55.023,294600.0
2015-03-27 14:30:00,83.9,84.45,83.89,84.42,99100.0,55.023,55.3837,55.0164,55.364,99100.0
2015-03-27 14:40:00,84.41,84.42,84.27,84.33,77900.0,55.3574,55.364,55.2656,55.305,77900.0
2015-03-27 14:50:00,84.32,84.41,84.32,84.35,221700.0,55.2984,55.3574,55.2984,55.3181,221700.0
2015-03-27 15:00:00,84.37,84.52,84.36,84.51,40800.0,55.3312,55.4296,55.3247,55.423,40800.0
2015-03-27 15:10:00,84.53,84.66,84.51,84.66,71100.0,55.4361,55.5214,55.423,55.5214,71100.0
2015-03-27 15:20:00,84.65,84.7,84.64,84.66,27100.0,55.5148,55.5476,55.5083,55.5214,27100.0
2015-03-27 15:30:00,84.65,84.76,84.64,84.73,62600.0,55.5148,55.587,55.5083,55.5673,62600.0
2015-03-27 15:40:00,84.73,84.82,84.71,84.79,213200.0,55.5673,55.6263,55.5542,55.6067,213200.0
2015-03-27 15:50:00,84.8,84.9,84.78,84.8,174600.0,55.6132,55.6788,55.6001,55.6132,174600.0
2015-03-30 09:30:00,84.85,85.14,84.72,84.8,50000.0,55.646,55.8362,55.5608,55.6132,50000.0
2015-03-30 09:40:00,84.77,84.81,84.58,84.67,41200.0,55.5935,55.6198,55.4689,55.528,41200.0
2015-03-30 09:50:00,84.65,84.7,84.49,84.56,83500.0,55.5148,55.5476,55.4099,55.4558,83500.0
2015-03-30 10:00:00,84.56,84.67,84.5,84.51,34100.0,55.4558,55.528,55.4165,55.423,34100.0
2015-03-30 10:10:00,84.52,84.58,84.44,84.44,37200.0,55.4296,55.4689,55.3771,55.3771,37200.0
2015-03-30 10:20:00,84.43,84.51,84.39,84.48,26100.0,55.3706,55.423,55.3443,55.4034,26100.0
2015-03-30 10:30:00,84.47,84.54,84.45,84.52,30900.0,55.3968,55.4427,55.3837,55.4296,30900.0
2015-03-30 10:40:00,84.53,84.62,84.47,84.59,24200.0,55.4361,55.4952,55.3968,55.4755,24200.0
2015-03-30 10:50:00,84.58,84.64,84.48,84.48,30900.0,55.4689,55.5083,55.4034,55.4034,30900.0
2015-03-30 11:00:00,84.48,84.53,84.43,84.43,25000.0,55.4034,55.4361,55.3706,55.3706,25000.0
2015-03-30 11:10:00,84.42,84.48,84.38,84.44,12000.0,55.364,55.4034,55.3378,55.3771,12000.0
2015-03-30 11:20:00,84.44,84.48,84.38,84.42,17400.0,55.3771,55.4034,55.3378,55.364,17400.0
2015-03-30 11:30:00,84.43,84.49,84.39,84.4,16600.0,55.3706,55.4099,55.3443,55.3509,16600.0
2015-03-30 11:40:00,84.41,84.46,84.38,84.45,14700.0,55.3574,55.3902,55.3378,55.3837,14700.0
2015-03-30 11:50:00,84.45,84.45,84.35,84.44,12800.0,55.3837,55.3837,55.3181,55.3771,12800.0
2015-03-30 12:00:00,84.44,84.5,84.35,84.35,20000.0,55.3771,55.4165,55.3181,55.3181,20000.0
2015-03-30 12:10:00,84.36,84.37,84.28,84.33,19300.0,55.3247,55.3312,55.2722,55.305,19300.0
2015-03-30 12:20:00,84.34,84.36,84.31,84.32,13600.0,55.3115,55.3247,55.2919,55.2984,13600.0
2015-03-30 12:30:00,84.33,84.44,84.33,84.34,16200.0,55.305,55.3771,55.305,55.3115,16200.0
2015-03-30 12:40:00,84.36,84.49,84.34,84.49,9900.0,55.3247,55.4099,55.3115,55.4099,9900.0
2015-03-30 12:50:00,84.48,84.57,84.47,84.53,20900.0,55.4034,55.4624,55.3968,55.4361,20900.0
2015-03-30 13:00:00,84.52,84.69,84.52,84.64,15000.0,55.4296,55.5411,55.4296,55.5083,15000.0
2015-03-30 13:10:00,84.65,84.71,84.58,84.6,15100.0,55.5148,55.5542,55.4689,55.4821,15100.0
2015-03-30 13:20:00,84.61,84.66,84.59,84.62,12600.0,55.4886,55.5214,55.4755,55.4952,12600.0
2015-03-30 13:30:00,84.62,84.62,84.5,84.51,16000.0,55.4952,55.4952,55.4165,55.423,16000.0
2015-03-30 13:40:00,84.49,84.52,84.42,84.42,11900.0,55.4099,55.4296,55.364,55.364,11900.0
2015-03-30 13:50:00,84.41,84.42,84.34,84.39,18900.0,55.3574,55.364,55.3115,55.3443,18900.0
2015-03-30 14:00:00,84.42,84.45,84.35,84.4,21400.0,55.364,55.3837,55.3181,55.3509,21400.0
2015-03-30 14:10:00,84.38,84.47,84.35,84.42,20300.0,55.3378,55.3968,55.3181,55.364,20300.0
2015-03-30 14:20:00,84.42,84.47,84.33,84.34,19800.0,55.364,55.3968,55.305,55.3115,19800.0
2015-03-30 14:30:00,84.34,84.37,84.27,84.29,20400.0,55.3115,55.3312,55.2656,55.2787,20400.0
2015-03-30 14:40:00,84.3,84.37,84.27,84.36,17700.0,55.2853,55.3312,55.2656,55.3247,17700.0
2015-03-30 14:50:00,84.37,84.47,84.31,84.45,22600.0,55.3312,55.3968,55.2919,55.3837,22600.0
2015-03-30 15:00:00,84.46,84.64,84.43,84.5,75200.0,55.3902,55.5083,55.3706,55.4165,75200.0
2015-03-30 15:10:00,84.5,84.55,84.36,84.49,59500.0,55.4165,55.4493,55.3247,55.4099,59500.0
2015-03-30 15:20:00,84.48,84.49,84.33,84.35,20700.0,55.4034,55.4099,55.305,55.3181,20700.0
2015-03-30 15:30:00,84.37,84.41,84.29,84.36,39200.0,55.3312,55.3574,55.2787,55.3247,39200.0
2015-03-30 15:40:00,84.36,84.56,84.34,84.44,73000.0,55.3247,55.4558,55.3115,55.3771,73000.0
2015-03-30 15:50:00,84.44,84.44,84.33,84.36,129000.0,55.3771,55.3771,55.305,55.3247,129000.0
2015-03-31 09:30:00,84.01,84.43,83.91,84.2,34900.0,55.0951,55.3706,55.0295,55.2197,34900.0
2015-03-31 09:40:00,84.2,84.42,84.15,84.35,42900.0,55.2197,55.364,55.1869,55.3181,42900.0
2015-03-31 09:50:00,84.35,84.38,84.27,84.36,18500.0,55.3181,55.3378,55.2656,55.3247,18500.0
2015-03-31 10:00:00,84.37,84.46,84.3,84.41,18600.0,55.3312,55.3902,55.2853,55.3574,18600.0
2015-03-31 10:10:00,84.41,84.42,84.28,84.33,15600.0,55.3574,55.364,55.2722,55.305,15600.0
2015-03-31 10:20:00,84.32,84.39,84.26,84.27,19100.0,55.2984,55.3443,55.2591,55.2656,19100.0
2015-03-31 10:30:00,84.26,84.32,84.18,84.22,26300.0,55.2591,55.2984,55.2066,55.2328,26300.0
2015-03-31 10:40:00,84.25,84.38,84.24,84.28,54700.0,55.2525,55.3378,55.246,55.2722,54700.0
2015-03-31 10:50:00,84.3,84.31,84.19,84.2,19300.0,55.2853,55.2919,55.2132,55.2197,19300.0
2015-03-31 11:00:00,84.21,84.33,84.18,84.21,30000.0,55.2263,55.305,55.2066,55.2263,30000.0
2015-03-31 11:10:00,84.23,84.28,84.12,84.14,38100.0,55.2394,55.2722,55.1673,55.1804,38100.0
2015-03-31 11:20:00,84.15,84.17,84.06,84.13,25500.0,55.1869,55.2001,55.1279,55.1738,25500.0
2015-03-31 11:30:00,84.14,84.18,83.94,83.95,27600.0,55.1804,55.2066,55.0492,55.0558,27600.0
2015-03-31 11:40:00,83.94,83.94,83.81,83.84,26100.0,55.0492,55.0492,54.964,54.9836,26100.0
2015-03-31 11:50:00,83.86,83.9,83.77,83.81,20300.0,54.9967,55.023,54.9377,54.964,20300.0
2015-03-31 12:00:00,83.78,83.79,83.66,83.68,18900.0,54.9443,54.9508,54.8656,54.8787,18900.0
2015-03-31 12:10:00,83.66,83.69,83.56,83.56,16300.0,54.8656,54.8853,54.8,54.8,16300.0
2015-03-31 12:20:00,83.57,83.62,83.5,83.51,17700.0,54.8066,54.8394,54.7607,54.7672,17700.0
2015-03-31 12:30:00,83.51,83.56,83.47,83.56,28200.0,54.7672,54.8,54.741,54.8,28200.0
2015-03-31 12:40:00,83.55,83.55,83.39,83.4,37400.0,54.7934,54.7934,54.6885,54.6951,37400.0
2015-03-31 12:50:00,83.39,83.54,83.36,83.52,124100.0,54.6885,54.7869,54.6688,54.7738,124100.0
2015-03-31 13:00:00,83.52,83.53,83.41,83.43,27900.0,54.7738,54.7803,54.7016,54.7147,27900.0
2015-03-31 13:10:00,83.43,83.57,83.39,83.55,26700.0,54.7147,54.8066,54.6885,54.7934,26700.0
2015-03-31 13:20:00,83.59,83.6,83.43,83.47,191900.0,54.8197,54.8262,54.7147,54.741,191900.0
2015-03-31 13:30:00,83.47,83.54,83.46,83.49,28300.0,54.741,54.7869,54.7344,54.7541,28300.0
2015-03-31 13:40:00,83.49,83.52,83.41,83.41,38600.0,54.7541,54.7738,54.7016,54.7016,38600.0
2015-03-31 13:50:00,83.42,83.42,83.18,83.24,43500.0,54.7082,54.7082,54.5508,54.5901,43500.0
2015-03-31 14:00:00,83.22,83.26,83.14,83.15,36700.0,54.577,54.6033,54.5246,54.5311,36700.0
2015-03-31 14:10:00,83.15,83.15,82.97,82.97,58400.0,54.5311,54.5311,54.4131,54.4131,58400.0
2015-03-31 14:20:00,82.97,83.07,82.95,82.98,91400.0,54.4131,54.4787,54.4,54.4196,91400.0
2015-03-31 14:30:00,82.97,83.02,82.9,82.99,57400.0,54.4131,54.4459,54.3672,54.4262,57400.0
2015-03-31 14:40:00,82.99,83.16,82.98,83.14,51800.0,54.4262,54.5377,54.4196,54.5246,51800.0
2015-03-31 14:50:00,83.14,83.29,83.14,83.27,56300.0,54.5246,54.6229,54.5246,54.6098,56300.0
2015-03-31 15:00:00,83.27,83.27,83.03,83.11,79800.0,54.6098,54.6098,54.4524,54.5049,79800.0
2015-03-31 15:10:00,83.11,83.15,82.88,82.9,153500.0,54.5049,54.5311,54.354,54.3672,153500.0
2015-03-31 15:20:00,82.91,83.07,82.91,83.05,76800.0,54.3737,54.4787,54.3737,54.4655,76800.0
2015-03-31 15:30:00,83.05,83.05,82.84,82.87,84500.0,54.4655,54.4655,54.3278,54.3475,84500.0
2015-03-31 15:40:00,82.87,82.88,82.74,82.81,175600.0,54.3475,54.354,54.2622,54.3081,175600.0
2015-03-31 15:50:00,82.8,82.83,82.57,82.58,452100.0,54.3016,54.3213,54.1507,54.1573,452100.0
2015-04-01 09:30:00,82.88,83.54,82.85,83.09,127100.0,54.354,54.7869,54.3344,54.4918,127100.0
2015-04-01 09:40:00,83.12,83.38,83.06,83.19,50500.0,54.5114,54.682,54.4721,54.5574,50500.0
2015-04-01 09:50:00,83.19,83.24,83.1,83.21,48300.0,54.5574,54.5901,54.4983,54.5705,48300.0
2015-04-01 10:00:00,83.19,83.36,83.13,83.14,52700.0,54.5574,54.6688,54.518,54.5246,52700.0
2015-04-01 10:10:00,83.13,83.17,82.96,83.06,33500.0,54.518,54.5442,54.4065,54.4721,33500.0
2015-04-01 10:20:00,83.1,83.26,83.08,83.18,28400.0,54.4983,54.6033,54.4852,54.5508,28400.0
2015-04-01 10:30:00,83.19,83.24,83.03,83.1,33500.0,54.5574,54.5901,54.4524,54.4983,33500.0
2015-04-01 10:40:00,83.12,83.46,83.12,83.46,35500.0,54.5114,54.7344,54.5114,54.7344,35500.0
2015-04-01 10:50:00,83.47,83.82,83.47,83.8,44000.0,54.741,54.9705,54.741,54.9574,44000.0
2015-04-01 11:00:00,83.84,83.91,83.72,83.85,28500.0,54.9836,55.0295,54.9049,54.9902,28500.0
2015-04-01 11:10:00,83.83,83.91,83.78,83.83,26600.0,54.9771,55.0295,54.9443,54.9771,26600.0
2015-04-01 11:20:00,83.84,83.92,83.68,83.68,71300.0,54.9836,55.0361,54.8787,54.8787,71300.0
2015-04-01 11:30:00,83.67,83.74,83.61,83.69,37300.0,54.8721,54.9181,54.8328,54.8853,37300.0
2015-04-01 11:40:00,83.67,83.79,83.66,83.69,28300.0,54.8721,54.9508,54.8656,54.8853,28300.0
2015-04-01 11:50:00,83.71,83.76,83.6,83.61,22600.0,54.8984,54.9312,54.8262,54.8328,22600.0
2015-04-01 12:00:00,83.61,83.64,83.42,83.48,21000.0,54.8328,54.8525,54.7082,54.7475,21000.0
2015-04-01 12:10:00,83.48,83.48,83.32,83.4,19100.0,54.7475,54.7475,54.6426,54.6951,19100.0
2015-04-01 12:20:00,83.4,83.48,83.33,83.42,21800.0,54.6951,54.7475,54.6492,54.7082,21800.0
2015-04-01 12:30:00,83.42,83.47,83.37,83.4,19300.0,54.7082,54.741,54.6754,54.6951,19300.0
2015-04-01 12:40:00,83.39,83.43,83.34,83.36,19800.0,54.6885,54.7147,54.6557,54.6688,19800.0
2015-04-01 12:50:00,83.36,83.45,83.36,83.41,15700.0,54.6688,54.7279,54.6688,54.7016,15700.0
2015-04-01 13:00:00,83.42,83.5,83.38,83.49,24900.0,54.7082,54.7607,54.682,54.7541,24900.0
2015-04-01 13:10:00,83.5,83.6,83.5,83.55,20900.0,54.7607,54.8262,54.7607,54.7934,20900.0
2015-04-01 13:20:00,83.55,83.57,83.43,83.46,20600.0,54.7934,54.8066,54.7147,54.7344,20600.0
2015-04-01 13:30:00,83.45,83.53,83.42,83.5,19200.0,54.7279,54.7803,54.7082,54.7607,19200.0
2015-04-01 13:40:00,83.5,83.56,83.43,83.53,29100.0,54.7607,54.8,54.7147,54.7803,29100.0
2015-04-01 13:50:00,83.52,83.54,83.43,83.52,24600.0,54.7738,54.7869,54.7147,54.7738,24600.0
2015-04-01 14:00:00,83.53,83.56,83.47,83.5,25700.0,54.7803,54.8,54.741,54.7607,25700.0
2015-04-01 14:10:00,83.51,83.52,83.36,83.41,32900.0,54.7672,54.7738,54.6688,54.7016,32900.0
2015-04-01 14:20:00,83.41,83.49,83.39,83.41,30700.0,54.7016,54.7541,54.6885,54.7016,30700.0
2015-04-01 14:30:00,83.39,83.53,83.38,83.53,36700.0,54.6885,54.7803,54.682,54.7803,36700.0
2015-04-01 14:40:00,83.51,83.64,83.46,83.64,23700.0,54.7672,54.8525,54.7344,54.8525,23700.0
2015-04-01 14:50:00,83.65,83.7,83.58,83.66,23400.0,54.859,54.8918,54.8131,54.8656,23400.0
2015-04-01 15:00:00,83.66,83.69,83.57,83.59,65500.0,54.8656,54.8853,54.8066,54.8197,65500.0
2015-04-01 15:10:00,83.61,83.7,83.54,83.56,65400.0,54.8328,54.8918,54.7869,54.8,65400.0
2015-04-01 15:20:00,83.55,83.63,83.49,83.51,40700.0,54.7934,54.8459,54.7541,54.7672,40700.0
2015-04-01 15:30:00,83.5,83.68,83.49,83.62,46400.0,54.7607,54.8787,54.7541,54.8394,46400.0
2015-04-01 15:40:00,83.62,83.64,83.48,83.56,72900.0,54.8394,54.8525,54.7475,54.8,72900.0
2015-04-01 15:50:00,83.57,83.77,83.5,83.72,233100.0,54.8066,54.9377,54.7607,54.9049,233100.0
2015-04-02 09:30:00,83.76,84.11,83.55,83.99,79900.0,54.9312,55.1607,54.7934,55.082,79900.0
2015-04-02 09:40:00,84.0,84.14,83.96,84.13,39700.0,55.0886,55.1804,55.0623,55.1738,39700.0
2015-04-02 09:50:00,84.13,84.26,84.13,84.22,19500.0,55.1738,55.2591,55.1738,55.2328,19500.0
2015-04-02 10:00:00,84.22,84.33,84.15,84.2,40300.0,55.2328,55.305,55.1869,55.2197,40300.0
2015-04-02 10:10:00,84.2,84.25,84.12,84.22,26300.0,55.2197,55.2525,55.1673,55.2328,26300.0
2015-04-02 10:20:00,84.23,84.26,84.03,84.03,21200.0,55.2394,55.2591,55.1082,55.1082,21200.0
2015-04-02 10:30:00,84.05,84.12,84.03,84.1,14400.0,55.1214,55.1673,55.1082,55.1541,14400.0
2015-04-02 10:40:00,84.1,84.13,84.01,84.06,17400.0,55.1541,55.1738,55.0951,55.1279,17400.0
2015-04-02 10:50:00,84.06,84.15,84.02,84.15,18700.0,55.1279,55.1869,55.1017,55.1869,18700.0
2015-04-02 11:00:00,84.14,84.27,84.08,84.27,18700.0,55.1804,55.2656,55.141,55.2656,18700.0
2015-04-02 11:10:00,84.27,84.33,84.24,84.29,14000.0,55.2656,55.305,55.246,55.2787,14000.0
2015-04-02 11:20:00,84.29,84.35,84.26,84.26,19400.0,55.2787,55.3181,55.2591,55.2591,19400.0
2015-04-02 11:30:00,84.26,84.33,84.26,84.28,19600.0,55.2591,55.305,55.2591,55.2722,19600.0
2015-04-02 11:40:00,84.26,84.27,84.11,84.14,12400.0,55.2591,55.2656,55.1607,55.1804,12400.0
2015-04-02 11:50:00,84.17,84.17,84.05,84.15,14500.0,55.2001,55.2001,55.1214,55.1869,14500.0
2015-04-02 12:00:00,84.15,84.17,84.0,84.08,14300.0,55.1869,55.2001,55.0886,55.141,14300.0
2015-04-02 12:10:00,84.08,84.13,84.04,84.13,11900.0,55.141,55.1738,55.1148,55.1738,11900.0
2015-04-02 12:20:00,84.13,84.21,84.13,84.19,14800.0,55.1738,55.2263,55.1738,55.2132,14800.0
2015-04-02 12:30:00,84.2,84.3,84.2,84.28,11400.0,55.2197,55.2853,55.2197,55.2722,11400.0
2015-04-02 12:40:00,84.29,84.33,84.27,84.29,11500.0,55.2787,55.305,55.2656,55.2787,11500.0
2015-04-02 12:50:00,84.3,84.3,84.24,84.25,10000.0,55.2853,55.2853,55.246,55.2525,10000.0
2015-04-02 13:00:00,84.24,84.25,84.15,84.17,12800.0,55.246,55.2525,55.1869,55.2001,12800.0
2015-04-02 13:10:00,84.18,84.25,84.14,84.24,17400.0,55.2066,55.2525,55.1804,55.246,17400.0
2015-04-02 13:20:00,84.24,84.25,84.13,84.19,13700.0,55.246,55.2525,55.1738,55.2132,13700.0
2015-04-02 13:30:00,84.18,84.2,84.11,84.18,15800.0,55.2066,55.2197,55.1607,55.2066,15800.0
2015-04-02 13:40:00,84.18,84.2,84.13,84.2,14800.0,55.2066,55.2197,55.1738,55.2197,14800.0
2015-04-02 13:50:00,84.19,84.2,84.13,84.15,19600.0,55.2132,55.2197,55.1738,55.1869,19600.0
2015-04-02 14:00:00,84.14,84.15,84.02,84.04,28000.0,55.1804,55.1869,55.1017,55.1148,28000.0
2015-04-02 14:10:00,84.03,84.14,84.0,84.14,12500.0,55.1082,55.1804,55.0886,55.1804,12500.0
2015-04-02 14:20:00,84.14,84.21,84.12,84.2,15100.0,55.1804,55.2263,55.1673,55.2197,15100.0
2015-04-02 14:30:00,84.2,84.26,84.13,84.2,29100.0,55.2197,55.2591,55.1738,55.2197,29100.0
2015-04-02 14:40:00,84.18,84.18,84.02,84.09,15000.0,55.2066,55.2066,55.1017,55.1476,15000.0
2015-04-02 14:50:00,84.09,84.14,84.06,84.06,19300.0,55.1476,55.1804,55.1279,55.1279,19300.0
2015-04-02 15:00:00,84.07,84.14,84.07,84.14,30600.0,55.1345,55.1804,55.1345,55.1804,30600.0
2015-04-02 15:10:00,84.14,84.18,84.11,84.11,25800.0,55.1804,55.2066,55.1607,55.1607,25800.0
2015-04-02 15:20:00,84.11,84.27,84.11,84.26,13300.0,55.1607,55.2656,55.1607,55.2591,13300.0
2015-04-02 15:30:00,84.25,84.29,84.2,84.24,20700.0,55.2525,55.2787,55.2197,55.246,20700.0
2015-04-02 15:40:00,84.22,84.37,84.22,84.35,41600.0,55.2328,55.3312,55.2328,55.3181,41600.0
2015-04-02 15:50:00,84.34,84.34,84.15,84.15,97000.0,55.3115,55.3115,55.1869,55.1869,97000.0
2015-04-06 09:30:00,83.99,84.53,83.88,84.53,67900.0,55.082,55.4361,55.0099,55.4361,67900.0
2015-04-06 09:40:00,84.63,84.77,84.37,84.73,17500.0,55.5017,55.5935,55.3312,55.5673,17500.0
2015-04-06 09:50:00,84.71,84.72,84.6,84.71,23900.0,55.5542,55.5608,55.4821,55.5542,23900.0
2015-04-06 10:00:00,84.74,84.8,84.62,84.63,20800.0,55.5739,55.6132,55.4952,55.5017,20800.0
2015-04-06 10:10:00,84.65,84.7,84.57,84.62,22100.0,55.5148,55.5476,55.4624,55.4952,22100.0
2015-04-06 10:20:00,84.65,84.88,84.62,84.87,22800.0,55.5148,55.6657,55.4952,55.6591,22800.0
2015-04-06 10:30:00,84.86,84.97,84.79,84.85,18400.0,55.6526,55.7247,55.6067,55.646,18400.0
2015-04-06 10:40:00,84.84,84.87,84.6,84.61,13000.0,55.6394,55.6591,55.4821,55.4886,13000.0
2015-04-06 10:50:00,84.59,84.68,84.59,84.66,18700.0,55.4755,55.5345,55.4755,55.5214,18700.0
2015-04-06 11:00:00,84.67,84.8,84.64,84.8,22200.0,55.528,55.6132,55.5083,55.6132,22200.0
2015-04-06 11:10:00,84.8,84.86,84.76,84.78,45200.0,55.6132,55.6526,55.587,55.6001,45200.0
2015-04-06 11:20:00,84.76,84.91,84.68,84.87,31800.0,55.587,55.6854,55.5345,55.6591,31800.0
2015-04-06 11:30:00,84.88,84.9,84.82,84.9,15400.0,55.6657,55.6788,55.6263,55.6788,15400.0
2015-04-06 11:40:00,84.91,85.06,84.89,85.0,80300.0,55.6854,55.7837,55.6722,55.7444,80300.0
2015-04-06 11:50:00,85.02,85.02,84.75,84.76,17900.0,55.7575,55.7575,55.5804,55.587,17900.0
2015-04-06 12:00:00,84.75,84.78,84.69,84.73,17500.0,55.5804,55.6001,55.5411,55.5673,17500.0
2015-04-06 12:10:00,84.73,84.83,84.7,84.83,10900.0,55.5673,55.6329,55.5476,55.6329,10900.0
2015-04-06 12:20:00,84.82,84.93,84.8,84.87,10700.0,55.6263,55.6985,55.6132,55.6591,10700.0
2015-04-06 12:30:00,84.89,84.92,84.81,84.82,15900.0,55.6722,55.6919,55.6198,55.6263,15900.0
2015-04-06 12:40:00,84.81,84.88,84.81,84.85,16800.0,55.6198,55.6657,55.6198,55.646,16800.0
2015-04-06 12:50:00,84.84,84.89,84.81,84.85,11300.0,55.6394,55.6722,55.6198,55.646,11300.0
2015-04-06 13:00:00,84.84,84.88,84.76,84.78,12400.0,55.6394,55.6657,55.587,55.6001,12400.0
2015-04-06 13:10:00,84.78,84.81,84.73,84.79,17700.0,55.6001,55.6198,55.5673,55.6067,17700.0
2015-04-06 13:20:00,84.81,84.85,84.76,84.8,20100.0,55.6198,55.646,55.587,55.6132,20100.0
2015-04-06 13:30:00,84.8,84.86,84.77,84.81,19900.0,55.6132,55.6526,55.5935,55.6198,19900.0
2015-04-06 13:40:00,84.81,84.87,84.79,84.85,14400.0,55.6198,55.6591,55.6067,55.646,14400.0
2015-04-06 13:50:00,84.84,84.96,84.82,84.96,12800.0,55.6394,55.7181,55.6263,55.7181,12800.0
2015-04-06 14:00:00,84.95,84.96,84.9,84.92,15700.0,55.7116,55.7181,55.6788,55.6919,15700.0
2015-04-06 14:10:00,84.92,84.99,84.88,84.96,22200.0,55.6919,55.7378,55.6657,55.7181,22200.0
2015-04-06 14:20:00,84.95,84.99,84.92,84.96,17900.0,55.7116,55.7378,55.6919,55.7181,17900.0
2015-04-06 14:30:00,84.96,85.03,84.93,84.97,42100.0,55.7181,55.7641,55.6985,55.7247,42100.0
2015-04-06 14:40:00,84.98,84.99,84.86,84.89,15300.0,55.7313,55.7378,55.6526,55.6722,15300.0
2015-04-06 14:50:00,84.89,84.98,84.87,84.98,15600.0,55.6722,55.7313,55.6591,55.7313,15600.0
2015-04-06 15:00:00,84.97,84.97,84.84,84.85,25300.0,55.7247,55.7247,55.6394,55.646,25300.0
2015-04-06 15:10:00,84.85,84.85,84.79,84.81,16200.0,55.646,55.646,55.6067,55.6198,16200.0
2015-04-06 15:20:00,84.81,84.88,84.74,84.75,30600.0,55.6198,55.6657,55.5739,55.5804,30600.0
2015-04-06 15:30:00,84.75,84.9,84.75,84.89,27200.0,55.5804,55.6788,55.5804,55.6722,27200.0
2015-04-06 15:40:00,84.89,85.01,84.88,84.98,69400.0,55.6722,55.7509,55.6657,55.7313,69400.0
2015-04-06 15:50:00,84.97,85.05,84.93,84.98,128100.0,55.7247,55.7772,55.6985,55.7313,128100.0
2015-04-07 09:30:00,85.84,86.18,85.42,85.96,79700.0,56.2953,56.5182,56.0198,56.374,79700.0
2015-04-07 09:40:00,85.96,85.96,85.72,85.81,22500.0,56.374,56.374,56.2166,56.2756,22500.0
2015-04-07 09:50:00,85.77,85.9,85.66,85.82,15900.0,56.2494,56.3346,56.1772,56.2821,15900.0
2015-04-07 10:00:00,85.82,85.84,85.63,85.7,17200.0,56.2821,56.2953,56.1575,56.2035,17200.0
2015-04-07 10:10:00,85.64,85.81,85.64,85.76,22800.0,56.1641,56.2756,56.1641,56.2428,22800.0
2015-04-07 10:20:00,85.76,85.77,85.6,85.69,33200.0,56.2428,56.2494,56.1379,56.1969,33200.0
2015-04-07 10:30:00,85.67,85.84,85.67,85.84,30300.0,56.1838,56.2953,56.1838,56.2953,30300.0
2015-04-07 10:40:00,85.82,85.84,85.72,85.76,18400.0,56.2821,56.2953,56.2166,56.2428,18400.0
2015-04-07 10:50:00,85.75,85.78,85.7,85.72,23600.0,56.2362,56.2559,56.2035,56.2166,23600.0
2015-04-07 11:00:00,85.72,85.77,85.71,85.74,23800.0,56.2166,56.2494,56.21,56.2297,23800.0
2015-04-07 11:10:00,85.74,85.79,85.71,85.71,34800.0,56.2297,56.2625,56.21,56.21,34800.0
2015-04-07 11:20:00,85.72,85.81,85.7,85.77,36800.0,56.2166,56.2756,56.2035,56.2494,36800.0
2015-04-07 11:30:00,85.78,85.8,85.68,85.68,21300.0,56.2559,56.269,56.1903,56.1903,21300.0
2015-04-07 11:40:00,85.67,85.83,85.65,85.8,42500.0,56.1838,56.2887,56.1707,56.269,42500.0
2015-04-07 11:50:00,85.8,85.84,85.7,85.72,18000.0,56.269,56.2953,56.2035,56.2166,18000.0
2015-04-07 12:00:00,85.7,85.74,85.68,85.7,9300.0,56.2035,56.2297,56.1903,56.2035,9300.0
2015-04-07 12:10:00,85.7,85.77,85.69,85.75,12700.0,56.2035,56.2494,56.1969,56.2362,12700.0
2015-04-07 12:20:00,85.73,85.98,85.72,85.97,24100.0,56.2231,56.3871,56.2166,56.3805,24100.0
2015-04-07 12:30:00,85.97,85.97,85.84,85.85,11800.0,56.3805,56.3805,56.2953,56.3018,11800.0
2015-04-07 12:40:00,85.83,85.84,85.74,85.8,14900.0,56.2887,56.2953,56.2297,56.269,14900.0
2015-04-07 12:50:00,85.8,85.82,85.78,85.8,10700.0,56.269,56.2821,56.2559,56.269,10700.0
2015-04-07 13:00:00,85.8,85.87,85.78,85.78,37400.0,56.269,56.3149,56.2559,56.2559,37400.0
2015-04-07 13:10:00,85.78,85.85,85.73,85.85,21000.0,56.2559,56.3018,56.2231,56.3018,21000.0
2015-04-07 13:20:00,85.86,85.89,85.77,85.77,42200.0,56.3084,56.3281,56.2494,56.2494,42200.0
2015-04-07 13:30:00,85.77,85.82,85.74,85.78,19400.0,56.2494,56.2821,56.2297,56.2559,19400.0
2015-04-07 13:40:00,85.78,85.87,85.73,85.75,51100.0,56.2559,56.3149,56.2231,56.2362,51100.0
2015-04-07 13:50:00,85.75,85.79,85.73,85.73,23200.0,56.2362,56.2625,56.2231,56.2231,23200.0
2015-04-07 14:00:00,85.73,85.87,85.72,85.87,25900.0,56.2231,56.3149,56.2166,56.3149,25900.0
2015-04-07 14:10:00,85.86,85.94,85.82,85.91,35400.0,56.3084,56.3608,56.2821,56.3412,35400.0
2015-04-07 14:20:00,85.91,85.99,85.89,85.95,33800.0,56.3412,56.3936,56.3281,56.3674,33800.0
2015-04-07 14:30:00,85.94,85.99,85.84,85.9,143100.0,56.3608,56.3936,56.2953,56.3346,143100.0
2015-04-07 14:40:00,85.9,85.91,85.77,85.77,27100.0,56.3346,56.3412,56.2494,56.2494,27100.0
2015-04-07 14:50:00,85.77,85.84,85.75,85.83,42000.0,56.2494,56.2953,56.2362,56.2887,42000.0
2015-04-07 15:00:00,85.83,85.85,85.81,85.83,61800.0,56.2887,56.3018,56.2756,56.2887,61800.0
2015-04-07 15:10:00,85.83,85.85,85.71,85.72,40600.0,56.2887,56.3018,56.21,56.2166,40600.0
2015-04-07 15:20:00,85.72,85.72,85.61,85.63,59000.0,56.2166,56.2166,56.1444,56.1575,59000.0
2015-04-07 15:30:00,85.63,85.76,85.61,85.67,104800.0,56.1575,56.2428,56.1444,56.1838,104800.0
2015-04-07 15:40:00,85.67,85.73,85.59,85.71,82100.0,56.1838,56.2231,56.1313,56.21,82100.0
2015-04-07 15:50:00,85.7,85.71,85.61,85.64,254900.0,56.2035,56.21,56.1444,56.1641,254900.0
2015-04-08 09:30:00,85.6,85.76,85.53,85.57,21600.0,56.1379,56.2428,56.092,56.1182,21600.0
2015-04-08 09:40:00,85.57,85.74,85.47,85.55,20900.0,56.1182,56.2297,56.0526,56.1051,20900.0
2015-04-08 09:50:00,85.58,85.86,85.57,85.7,33600.0,56.1248,56.3084,56.1182,56.2035,33600.0
2015-04-08 10:00:00,85.71,85.78,85.54,85.58,19200.0,56.21,56.2559,56.0985,56.1248,19200.0
2015-04-08 10:10:00,85.56,85.57,85.42,85.45,37400.0,56.1116,56.1182,56.0198,56.0395,37400.0
2015-04-08 10:20:00,85.45,85.69,85.4,85.58,153800.0,56.0395,56.1969,56.0067,56.1248,153800.0
2015-04-08 10:30:00,85.58,85.68,85.16,85.17,49800.0,56.1248,56.1903,55.8493,55.8559,49800.0
2015-04-08 10:40:00,85.19,85.27,85.02,85.24,96100.0,55.869,55.9214,55.7575,55.9018,96100.0
2015-04-08 10:50:00,85.25,85.3,85.17,85.25,45300.0,55.9083,55.9411,55.8559,55.9083,45300.0
2015-04-08 11:00:00,85.21,85.26,85.14,85.24,73500.0,55.8821,55.9149,55.8362,55.9018,73500.0
2015-04-08 11:10:00,85.25,85.37,85.2,85.35,44900.0,55.9083,55.987,55.8755,55.9739,44900.0
2015-04-08 11:20:00,85.39,85.4,85.3,85.35,60500.0,56.0001,56.0067,55.9411,55.9739,60500.0
2015-04-08 11:30:00,85.37,85.4,85.23,85.24,49100.0,55.987,56.0067,55.8952,55.9018,49100.0
2015-04-08 11:40:00,85.24,85.27,85.12,85.12,22900.0,55.9018,55.9214,55.8231,55.8231,22900.0
2015-04-08 11:50:00,85.12,85.2,85.07,85.12,26100.0,55.8231,55.8755,55.7903,55.8231,26100.0
2015-04-08 12:00:00,85.12,85.16,85.07,85.11,19500.0,55.8231,55.8493,55.7903,55.8165,19500.0
2015-04-08 12:10:00,85.1,85.1,85.04,85.07,7600.0,55.81,55.81,55.7706,55.7903,7600.0
2015-04-08 12:20:00,85.06,85.06,84.99,84.99,11400.0,55.7837,55.7837,55.7378,55.7378,11400.0
2015-04-08 12:30:00,84.99,84.99,84.79,84.82,18800.0,55.7378,55.7378,55.6067,55.6263,18800.0
2015-04-08 12:40:00,84.82,84.95,84.81,84.92,6900.0,55.6263,55.7116,55.6198,55.6919,6900.0
2015-04-08 12:50:00,84.92,85.07,84.92,85.04,16800.0,55.6919,55.7903,55.6919,55.7706,16800.0
2015-04-08 13:00:00,85.02,85.02,84.99,85.0,17600.0,55.7575,55.7575,55.7378,55.7444,17600.0
2015-04-08 13:10:00,85.01,85.07,84.91,84.92,19900.0,55.7509,55.7903,55.6854,55.6919,19900.0
2015-04-08 13:20:00,84.92,85.0,84.89,84.92,42800.0,55.6919,55.7444,55.6722,55.6919,42800.0
2015-04-08 13:30:00,84.92,85.06,84.91,85.05,24900.0,55.6919,55.7837,55.6854,55.7772,24900.0
2015-04-08 13:40:00,85.05,85.31,85.04,85.31,34300.0,55.7772,55.9477,55.7706,55.9477,34300.0
2015-04-08 13:50:00,85.31,85.39,85.26,85.31,40400.0,55.9477,56.0001,55.9149,55.9477,40400.0
2015-04-08 14:00:00,85.31,85.31,85.03,85.06,31800.0,55.9477,55.9477,55.7641,55.7837,31800.0
2015-04-08 14:10:00,85.05,85.45,85.03,85.42,31700.0,55.7772,56.0395,55.7641,56.0198,31700.0
2015-04-08 14:20:00,85.42,85.58,85.42,85.5,65700.0,56.0198,56.1248,56.0198,56.0723,65700.0
2015-04-08 14:30:00,85.48,85.48,85.29,85.33,18800.0,56.0592,56.0592,55.9346,55.9608,18800.0
2015-04-08 14:40:00,85.32,85.34,85.26,85.34,24100.0,55.9542,55.9674,55.9149,55.9674,24100.0
2015-04-08 14:50:00,85.36,85.37,85.17,85.22,16500.0,55.9805,55.987,55.8559,55.8887,16500.0
2015-04-08 15:00:00,85.23,85.32,85.2,85.21,39500.0,55.8952,55.9542,55.8755,55.8821,39500.0
2015-04-08 15:10:00,85.19,85.31,85.16,85.21,41500.0,55.869,55.9477,55.8493,55.8821,41500.0
2015-04-08 15:20:00,85.22,85.39,85.2,85.36,42900.0,55.8887,56.0001,55.8755,55.9805,42900.0
2015-04-08 15:30:00,85.34,85.39,85.25,85.36,49000.0,55.9674,56.0001,55.9083,55.9805,49000.0
2015-04-08 15:40:00,85.36,85.45,85.34,85.34,76100.0,55.9805,56.0395,55.9674,55.9674,76100.0
2015-04-08 15:50:00,85.34,85.43,85.33,85.38,180300.0,55.9674,56.0264,55.9608,55.9936,180300.0
2015-04-09 09:30:00,85.26,85.43,85.09,85.18,26900.0,55.9149,56.0264,55.8034,55.8624,26900.0
2015-04-09 09:40:00,85.18,85.31,84.66,84.74,82600.0,55.8624,55.9477,55.5214,55.5739,82600.0
2015-04-09 09:50:00,84.79,85.03,84.69,84.85,73900.0,55.6067,55.7641,55.5411,55.646,73900.0
2015-04-09 10:00:00,84.86,84.95,84.76,84.9,26100.0,55.6526,55.7116,55.587,55.6788,26100.0
2015-04-09 10:10:00,84.87,84.96,84.72,84.75,65900.0,55.6591,55.7181,55.5608,55.5804,65900.0
2015-04-09 10:20:00,84.74,84.98,84.72,84.95,82200.0,55.5739,55.7313,55.5608,55.7116,82200.0
2015-04-09 10:30:00,84.94,84.97,84.82,84.88,40900.0,55.705,55.7247,55.6263,55.6657,40900.0
2015-04-09 10:40:00,84.88,84.92,84.75,84.79,48100.0,55.6657,55.6919,55.5804,55.6067,48100.0
2015-04-09 10:50:00,84.8,84.82,84.74,84.77,21800.0,55.6132,55.6263,55.5739,55.5935,21800.0
2015-04-09 11:00:00,84.77,84.79,84.71,84.73,33700.0,55.5935,55.6067,55.5542,55.5673,33700.0
2015-04-09 11:10:00,84.72,84.76,84.63,84.64,22400.0,55.5608,55.587,55.5017,55.5083,22400.0
2015-04-09 11:20:00,84.64,84.71,84.58,84.62,35400.0,55.5083,55.5542,55.4689,55.4952,35400.0
2015-04-09 11:30:00,84.62,84.99,84.62,84.97,53600.0,55.4952,55.7378,55.4952,55.7247,53600.0
2015-04-09 11:40:00,84.95,85.04,84.91,84.97,30200.0,55.7116,55.7706,55.6854,55.7247,30200.0
2015-04-09 11:50:00,84.96,85.0,84.81,84.81,45400.0,55.7181,55.7444,55.6198,55.6198,45400.0
2015-04-09 12:00:00,84.81,84.91,84.8,84.85,15200.0,55.6198,55.6854,55.6132,55.646,15200.0
2015-04-09 12:10:00,84.84,84.9,84.77,84.9,9200.0,55.6394,55.6788,55.5935,55.6788,9200.0
2015-04-09 12:20:00,84.87,85.01,84.8,84.94,18700.0,55.6591,55.7509,55.6132,55.705,18700.0
2015-04-09 12:30:00,84.95,84.95,84.78,84.85,13500.0,55.7116,55.7116,55.6001,55.646,13500.0
2015-04-09 12:40:00,84.92,84.92,84.78,84.8,7800.0,55.6919,55.6919,55.6001,55.6132,7800.0
2015-04-09 12:50:00,84.8,84.93,84.77,84.92,9800.0,55.6132,55.6985,55.5935,55.6919,9800.0
2015-04-09 13:00:00,84.92,84.93,84.78,84.82,12800.0,55.6919,55.6985,55.6001,55.6263,12800.0
2015-04-09 13:10:00,84.82,84.96,84.81,84.93,32900.0,55.6263,55.7181,55.6198,55.6985,32900.0
2015-04-09 13:20:00,84.93,84.99,84.91,84.97,18500.0,55.6985,55.7378,55.6854,55.7247,18500.0
2015-04-09 13:30:00,84.96,84.99,84.91,84.95,37400.0,55.7181,55.7378,55.6854,55.7116,37400.0
2015-04-09 13:40:00,84.97,85.04,84.93,85.02,114100.0,55.7247,55.7706,55.6985,55.7575,114100.0
2015-04-09 13:50:00,85.01,85.06,84.99,85.06,32000.0,55.7509,55.7837,55.7378,55.7837,32000.0
2015-04-09 14:00:00,85.05,85.11,85.04,85.09,24900.0,55.7772,55.8165,55.7706,55.8034,24900.0
2015-04-09 14:10:00,85.1,85.15,85.08,85.08,30500.0,55.81,55.8428,55.7968,55.7968,30500.0
2015-04-09 14:20:00,85.09,85.09,85.02,85.06,47600.0,55.8034,55.8034,55.7575,55.7837,47600.0
2015-04-09 14:30:00,85.06,85.19,85.04,85.18,47900.0,55.7837,55.869,55.7706,55.8624,47900.0
2015-04-09 14:40:00,85.19,85.21,85.15,85.16,37600.0,55.869,55.8821,55.8428,55.8493,37600.0
2015-04-09 14:50:00,85.16,85.18,85.11,85.17,41000.0,55.8493,55.8624,55.8165,55.8559,41000.0
2015-04-09 15:00:00,85.17,85.24,85.17,85.2,62400.0,55.8559,55.9018,55.8559,55.8755,62400.0
2015-04-09 15:10:00,85.2,85.37,85.17,85.25,67000.0,55.8755,55.987,55.8559,55.9083,67000.0
2015-04-09 15:20:00,85.26,85.28,85.18,85.28,76600.0,55.9149,55.928,55.8624,55.928,76600.0
2015-04-09 15:30:00,85.28,85.36,85.19,85.36,134200.0,55.928,55.9805,55.869,55.9805,134200.0
2015-04-09 15:40:00,85.35,85.36,85.23,85.23,103700.0,55.9739,55.9805,55.8952,55.8952,103700.0
2015-04-09 15:50:00,85.23,85.26,85.14,85.15,209400.0,55.8952,55.9149,55.8362,55.8428,209400.0
2015-04-10 09:30:00,85.25,85.7,85.13,85.38,42700.0,55.9083,56.2035,55.8296,55.9936,42700.0
2015-04-10 09:40:00,85.39,85.43,85.1,85.28,17500.0,56.0001,56.0264,55.81,55.928,17500.0
2015-04-10 09:50:00,85.34,85.35,85.09,85.13,13800.0,55.9674,55.9739,55.8034,55.8296,13800.0
2015-04-10 10:00:00,85.15,85.2,85.07,85.19,13000.0,55.8428,55.8755,55.7903,55.869,13000.0
2015-04-10 10:10:00,85.2,85.25,85.11,85.15,13400.0,55.8755,55.9083,55.8165,55.8428,13400.0
2015-04-10 10:20:00,85.17,85.2,85.04,85.08,13200.0,55.8559,55.8755,55.7706,55.7968,13200.0
2015-04-10 10:30:00,85.1,85.25,85.1,85.25,12700.0,55.81,55.9083,55.81,55.9083,12700.0
2015-04-10 10:40:00,85.25,85.26,85.15,85.24,15000.0,55.9083,55.9149,55.8428,55.9018,15000.0
2015-04-10 10:50:00,85.23,85.3,85.2,85.25,45200.0,55.8952,55.9411,55.8755,55.9083,45200.0
2015-04-10 11:00:00,85.25,85.28,85.2,85.23,20100.0,55.9083,55.928,55.8755,55.8952,20100.0
2015-04-10 11:10:00,85.23,85.25,85.2,85.23,19400.0,55.8952,55.9083,55.8755,55.8952,19400.0
2015-04-10 11:20:00,85.23,85.34,85.23,85.28,26600.0,55.8952,55.9674,55.8952,55.928,26600.0
2015-04-10 11:30:00,85.28,85.29,85.1,85.1,16600.0,55.928,55.9346,55.81,55.81,16600.0
2015-04-10 11:40:00,85.12,85.17,85.09,85.09,14400.0,55.8231,55.8559,55.8034,55.8034,14400.0
2015-04-10 11:50:00,85.08,85.1,85.03,85.04,7200.0,55.7968,55.81,55.7641,55.7706,7200.0
2015-04-10 12:00:00,85.02,85.05,84.99,85.03,12800.0,55.7575,55.7772,55.7378,55.7641,12800.0
2015-04-10 12:10:00,85.04,85.09,85.04,85.07,6700.0,55.7706,55.8034,55.7706,55.7903,6700.0
2015-04-10 12:20:00,85.08,85.09,85.03,85.04,8600.0,55.7968,55.8034,55.7641,55.7706,8600.0
2015-04-10 12:30:00,85.04,85.08,85.02,85.04,22800.0,55.7706,55.7968,55.7575,55.7706,22800.0
2015-04-10 12:40:00,85.03,85.07,85.03,85.07,10300.0,55.7641,55.7903,55.7641,55.7903,10300.0
2015-04-10 12:50:00,85.05,85.06,84.97,85.0,7700.0,55.7772,55.7837,55.7247,55.7444,7700.0
2015-04-10 13:00:00,85.01,85.08,84.97,84.98,14300.0,55.7509,55.7968,55.7247,55.7313,14300.0
2015-04-10 13:10:00,85.0,85.01,84.93,84.93,7300.0,55.7444,55.7509,55.6985,55.6985,7300.0
2015-04-10 13:20:00,84.94,84.97,84.88,84.88,8900.0,55.705,55.7247,55.6657,55.6657,8900.0
2015-04-10 13:30:00,84.88,84.91,84.87,84.87,12000.0,55.6657,55.6854,55.6591,55.6591,12000.0
2015-04-10 13:40:00,84.88,84.9,84.85,84.86,14700.0,55.6657,55.6788,55.646,55.6526,14700.0
2015-04-10 13:50:00,84.86,84.87,84.73,84.73,14600.0,55.6526,55.6591,55.5673,55.5673,14600.0
2015-04-10 14:00:00,84.72,84.83,84.72,84.81,10000.0,55.5608,55.6329,55.5608,55.6198,10000.0
2015-04-10 14:10:00,84.82,84.82,84.75,84.75,11100.0,55.6263,55.6263,55.5804,55.5804,11100.0
2015-04-10 14:20:00,84.76,84.77,84.72,84.73,8700.0,55.587,55.5935,55.5608,55.5673,8700.0
2015-04-10 14:30:00,84.73,84.73,84.66,84.72,8200.0,55.5673,55.5673,55.5214,55.5608,8200.0
2015-04-10 14:40:00,84.72,84.79,84.71,84.75,14100.0,55.5608,55.6067,55.5542,55.5804,14100.0
2015-04-10 14:50:00,84.77,84.83,84.72,84.73,22300.0,55.5935,55.6329,55.5608,55.5673,22300.0
2015-04-10 15:00:00,84.73,84.74,84.64,84.65,16200.0,55.5673,55.5739,55.5083,55.5148,16200.0
2015-04-10 15:10:00,84.66,84.69,84.57,84.58,18800.0,55.5214,55.5411,55.4624,55.4689,18800.0
2015-04-10 15:20:00,84.57,84.58,84.45,84.5,24600.0,55.4624,55.4689,55.3837,55.4165,24600.0
2015-04-10 15:30:00,84.51,84.6,84.49,84.57,29200.0,55.423,55.4821,55.4099,55.4624,29200.0
2015-04-10 15:40:00,84.57,84.62,84.45,84.48,50200.0,55.4624,55.4952,55.3837,55.4034,50200.0
2015-04-10 15:50:00,84.48,84.69,84.47,84.68,96000.0,55.4034,55.5411,55.3968,55.5345,96000.0
2015-04-13 09:30:00,84.66,85.08,84.39,85.04,33800.0,55.5214,55.7968,55.3443,55.7706,33800.0
2015-04-13 09:40:00,85.1,85.22,84.95,85.15,19700.0,55.81,55.8887,55.7116,55.8428,19700.0
2015-04-13 09:50:00,85.11,85.35,85.09,85.34,24100.0,55.8165,55.9739,55.8034,55.9674,24100.0
2015-04-13 10:00:00,85.31,85.42,85.26,85.28,18400.0,55.9477,56.0198,55.9149,55.928,18400.0
2015-04-13 10:10:00,85.29,85.36,85.27,85.32,19300.0,55.9346,55.9805,55.9214,55.9542,19300.0
2015-04-13 10:20:00,85.32,87.14,85.32,85.98,557600.0,55.9542,57.1478,55.9542,56.3871,557600.0
2015-04-13 10:30:00,85.98,86.15,85.11,85.13,213200.0,56.3871,56.4986,55.8165,55.8296,213200.0
2015-04-13 10:40:00,85.14,85.33,85.07,85.12,52500.0,55.8362,55.9608,55.7903,55.8231,52500.0
2015-04-13 10:50:00,85.15,85.42,85.12,85.39,45600.0,55.8428,56.0198,55.8231,56.0001,45600.0
2015-04-13 11:00:00,85.35,85.49,85.31,85.33,45500.0,55.9739,56.0657,55.9477,55.9608,45500.0
2015-04-13 11:10:00,85.32,85.35,85.13,85.16,43200.0,55.9542,55.9739,55.8296,55.8493,43200.0
2015-04-13 11:20:00,85.16,85.34,85.15,85.25,24500.0,55.8493,55.9674,55.8428,55.9083,24500.0
2015-04-13 11:30:00,85.24,85.34,85.19,85.33,21400.0,55.9018,55.9674,55.869,55.9608,21400.0
2015-04-13 11:40:00,85.35,85.41,85.3,85.38,23100.0,55.9739,56.0133,55.9411,55.9936,23100.0
2015-04-13 11:50:00,85.35,85.41,85.16,85.26,26000.0,55.9739,56.0133,55.8493,55.9149,26000.0
2015-04-13 12:00:00,85.26,85.39,85.25,85.33,16800.0,55.9149,56.0001,55.9083,55.9608,16800.0
2015-04-13 12:10:00,85.34,85.34,85.22,85.26,22600.0,55.9674,55.9674,55.8887,55.9149,22600.0
2015-04-13 12:20:00,85.25,85.31,85.13,85.26,27200.0,55.9083,55.9477,55.8296,55.9149,27200.0
2015-04-13 12:30:00,85.24,85.38,85.16,85.32,15600.0,55.9018,55.9936,55.8493,55.9542,15600.0
2015-04-13 12:40:00,85.34,85.34,85.2,85.24,17200.0,55.9674,55.9674,55.8755,55.9018,17200.0
2015-04-13 12:50:00,85.22,85.3,85.17,85.18,15500.0,55.8887,55.9411,55.8559,55.8624,15500.0
2015-04-13 13:00:00,85.2,85.25,85.13,85.15,18100.0,55.8755,55.9083,55.8296,55.8428,18100.0
2015-04-13 13:10:00,85.13,85.13,85.03,85.04,16200.0,55.8296,55.8296,55.7641,55.7706,16200.0
2015-04-13 13:20:00,85.05,85.05,84.96,84.96,15800.0,55.7772,55.7772,55.7181,55.7181,15800.0
2015-04-13 13:30:00,84.95,85.03,84.95,85.01,18400.0,55.7116,55.7641,55.7116,55.7509,18400.0
2015-04-13 13:40:00,85.01,85.01,84.93,84.97,16100.0,55.7509,55.7509,55.6985,55.7247,16100.0
2015-04-13 13:50:00,84.97,85.06,84.96,85.04,17100.0,55.7247,55.7837,55.7181,55.7706,17100.0
2015-04-13 14:00:00,85.02,85.05,84.96,85.0,17500.0,55.7575,55.7772,55.7181,55.7444,17500.0
2015-04-13 14:10:00,85.0,85.01,84.93,84.99,14100.0,55.7444,55.7509,55.6985,55.7378,14100.0
2015-04-13 14:20:00,84.98,84.99,84.96,84.98,17800.0,55.7313,55.7378,55.7181,55.7313,17800.0
2015-04-13 14:30:00,85.0,85.03,84.95,85.01,48800.0,55.7444,55.7641,55.7116,55.7509,48800.0
2015-04-13 14:40:00,85.01,85.05,84.9,84.91,21100.0,55.7509,55.7772,55.6788,55.6854,21100.0
2015-04-13 14:50:00,84.89,84.93,84.83,84.87,20700.0,55.6722,55.6985,55.6329,55.6591,20700.0
2015-04-13 15:00:00,84.88,84.94,84.82,84.91,27700.0,55.6657,55.705,55.6263,55.6854,27700.0
2015-04-13 15:10:00,84.92,84.94,84.9,84.92,52100.0,55.6919,55.705,55.6788,55.6919,52100.0
2015-04-13 15:20:00,84.91,84.91,84.83,84.85,65000.0,55.6854,55.6854,55.6329,55.646,65000.0
2015-04-13 15:30:00,84.86,84.94,84.85,84.92,47500.0,55.6526,55.705,55.646,55.6919,47500.0
2015-04-13 15:40:00,84.93,85.01,84.91,85.01,72600.0,55.6985,55.7509,55.6854,55.7509,72600.0
2015-04-13 15:50:00,85.0,85.03,84.94,85.0,202400.0,55.7444,55.7641,55.705,55.7444,202400.0
2015-04-14 09:30:00,84.92,85.15,84.7,84.79,23700.0,55.6919,55.8428,55.5476,55.6067,23700.0
2015-04-14 09:40:00,84.79,84.86,84.61,84.66,12100.0,55.6067,55.6526,55.4886,55.5214,12100.0
2015-04-14 09:50:00,84.71,84.91,84.65,84.85,29800.0,55.5542,55.6854,55.5148,55.646,29800.0
2015-04-14 10:00:00,84.85,84.95,84.8,84.87,38200.0,55.646,55.7116,55.6132,55.6591,38200.0
2015-04-14 10:10:00,84.83,84.88,84.82,84.84,23600.0,55.6329,55.6657,55.6263,55.6394,23600.0
2015-04-14 10:20:00,84.85,84.9,84.83,84.9,23800.0,55.646,55.6788,55.6329,55.6788,23800.0
2015-04-14 10:30:00,84.89,84.9,84.8,84.82,44100.0,55.6722,55.6788,55.6132,55.6263,44100.0
2015-04-14 10:40:00,84.8,84.95,84.78,84.92,13000.0,55.6132,55.7116,55.6001,55.6919,13000.0
2015-04-14 10:50:00,84.95,84.96,84.9,84.92,11700.0,55.7116,55.7181,55.6788,55.6919,11700.0
2015-04-14 11:00:00,84.93,84.97,84.9,84.96,16600.0,55.6985,55.7247,55.6788,55.7181,16600.0
2015-04-14 11:10:00,84.95,85.14,84.95,85.09,12000.0,55.7116,55.8362,55.7116,55.8034,12000.0
2015-04-14 11:20:00,85.08,85.1,85.05,85.1,7600.0,55.7968,55.81,55.7772,55.81,7600.0
2015-04-14 11:30:00,85.09,85.3,85.09,85.18,39200.0,55.8034,55.9411,55.8034,55.8624,39200.0
2015-04-14 11:40:00,85.2,85.34,85.14,85.14,16000.0,55.8755,55.9674,55.8362,55.8362,16000.0
2015-04-14 11:50:00,85.13,85.18,85.02,85.09,51000.0,55.8296,55.8624,55.7575,55.8034,51000.0
2015-04-14 12:00:00,85.1,85.22,85.06,85.22,15900.0,55.81,55.8887,55.7837,55.8887,15900.0
2015-04-14 12:10:00,85.2,85.28,85.17,85.25,18800.0,55.8755,55.928,55.8559,55.9083,18800.0
2015-04-14 12:20:00,85.26,85.3,85.22,85.25,53500.0,55.9149,55.9411,55.8887,55.9083,53500.0
2015-04-14 12:30:00,85.24,85.38,85.24,85.29,35700.0,55.9018,55.9936,55.9018,55.9346,35700.0
2015-04-14 12:40:00,85.26,85.35,85.25,85.31,69700.0,55.9149,55.9739,55.9083,55.9477,69700.0
2015-04-14 12:50:00,85.31,85.42,85.3,85.42,44800.0,55.9477,56.0198,55.9411,56.0198,44800.0
2015-04-14 13:00:00,85.42,85.5,85.4,85.49,66900.0,56.0198,56.0723,56.0067,56.0657,66900.0
2015-04-14 13:10:00,85.48,85.55,85.46,85.5,41200.0,56.0592,56.1051,56.0461,56.0723,41200.0
2015-04-14 13:20:00,85.5,85.58,85.49,85.56,24300.0,56.0723,56.1248,56.0657,56.1116,24300.0
2015-04-14 13:30:00,85.54,85.58,85.49,85.5,27100.0,56.0985,56.1248,56.0657,56.0723,27100.0
2015-04-14 13:40:00,85.51,85.55,85.49,85.5,20300.0,56.0788,56.1051,56.0657,56.0723,20300.0
2015-04-14 13:50:00,85.51,85.56,85.49,85.56,260800.0,56.0788,56.1116,56.0657,56.1116,260800.0
2015-04-14 14:00:00,85.53,85.55,85.49,85.55,58300.0,56.092,56.1051,56.0657,56.1051,58300.0
2015-04-14 14:10:00,85.52,85.55,85.49,85.5,30100.0,56.0854,56.1051,56.0657,56.0723,30100.0
2015-04-14 14:20:00,85.49,85.54,85.49,85.5,29300.0,56.0657,56.0985,56.0657,56.0723,29300.0
2015-04-14 14:30:00,85.51,85.52,85.44,85.47,49100.0,56.0788,56.0854,56.0329,56.0526,49100.0
2015-04-14 14:40:00,85.45,85.52,85.44,85.48,27600.0,56.0395,56.0854,56.0329,56.0592,27600.0
2015-04-14 14:50:00,85.46,85.51,85.45,85.5,28600.0,56.0461,56.0788,56.0395,56.0723,28600.0
2015-04-14 15:00:00,85.52,85.53,85.48,85.48,53300.0,56.0854,56.092,56.0592,56.0592,53300.0
2015-04-14 15:10:00,85.48,85.52,85.44,85.47,76700.0,56.0592,56.0854,56.0329,56.0526,76700.0
2015-04-14 15:20:00,85.47,85.49,85.44,85.47,58400.0,56.0526,56.0657,56.0329,56.0526,58400.0
2015-04-14 15:30:00,85.47,85.51,85.45,85.46,42300.0,56.0526,56.0788,56.0395,56.0461,42300.0
2015-04-14 15:40:00,85.45,85.53,85.44,85.45,98100.0,56.0395,56.092,56.0329,56.0395,98100.0
2015-04-14 15:50:00,85.46,85.46,85.35,85.4,241200.0,56.0461,56.0461,55.9739,56.0067,241200.0
2015-04-15 09:30:00,85.82,85.94,85.59,85.68,73000.0,56.2821,56.3608,56.1313,56.1903,73000.0
2015-04-15 09:40:00,85.66,85.82,85.6,85.8,13500.0,56.1772,56.2821,56.1379,56.269,13500.0
2015-04-15 09:50:00,85.82,85.88,85.74,85.74,12100.0,56.2821,56.3215,56.2297,56.2297,12100.0
2015-04-15 10:00:00,85.74,85.82,85.65,85.81,30100.0,56.2297,56.2821,56.1707,56.2756,30100.0
2015-04-15 10:10:00,85.79,85.95,85.77,85.92,30800.0,56.2625,56.3674,56.2494,56.3477,30800.0
2015-04-15 10:20:00,85.92,85.98,85.88,85.9,30000.0,56.3477,56.3871,56.3215,56.3346,30000.0
2015-04-15 10:30:00,85.9,86.02,85.9,85.94,36600.0,56.3346,56.4133,56.3346,56.3608,36600.0
2015-04-15 10:40:00,85.91,85.96,85.86,85.89,21600.0,56.3412,56.374,56.3084,56.3281,21600.0
2015-04-15 10:50:00,85.91,86.05,85.91,86.03,19600.0,56.3412,56.433,56.3412,56.4199,19600.0
2015-04-15 11:00:00,86.0,86.04,85.96,86.0,18700.0,56.4002,56.4264,56.374,56.4002,18700.0
2015-04-15 11:10:00,85.98,85.98,85.9,85.9,30900.0,56.3871,56.3871,56.3346,56.3346,30900.0
2015-04-15 11:20:00,85.87,85.91,85.82,85.85,20000.0,56.3149,56.3412,56.2821,56.3018,20000.0
2015-04-15 11:30:00,85.85,85.86,85.79,85.85,39900.0,56.3018,56.3084,56.2625,56.3018,39900.0
2015-04-15 11:40:00,85.84,85.89,85.81,85.83,13100.0,56.2953,56.3281,56.2756,56.2887,13100.0
2015-04-15 11:50:00,85.84,86.0,85.83,85.97,9800.0,56.2953,56.4002,56.2887,56.3805,9800.0
2015-04-15 12:00:00,85.97,86.01,85.9,85.94,48100.0,56.3805,56.4068,56.3346,56.3608,48100.0
2015-04-15 12:10:00,85.94,85.97,85.89,85.95,19500.0,56.3608,56.3805,56.3281,56.3674,19500.0
2015-04-15 12:20:00,85.95,85.98,85.94,85.98,26600.0,56.3674,56.3871,56.3608,56.3871,26600.0
2015-04-15 12:30:00,85.96,85.97,85.89,85.97,24100.0,56.374,56.3805,56.3281,56.3805,24100.0
2015-04-15 12:40:00,85.95,85.95,85.82,85.9,12200.0,56.3674,56.3674,56.2821,56.3346,12200.0
2015-04-15 12:50:00,85.9,85.9,85.79,85.86,24400.0,56.3346,56.3346,56.2625,56.3084,24400.0
2015-04-15 13:00:00,85.85,85.91,85.83,85.86,18400.0,56.3018,56.3412,56.2887,56.3084,18400.0
2015-04-15 13:10:00,85.86,85.9,85.84,85.86,15400.0,56.3084,56.3346,56.2953,56.3084,15400.0
2015-04-15 13:20:00,85.87,85.98,85.8,85.98,18200.0,56.3149,56.3871,56.269,56.3871,18200.0
2015-04-15 13:30:00,86.0,86.08,85.97,86.03,51600.0,56.4002,56.4527,56.3805,56.4199,51600.0
2015-04-15 13:40:00,86.03,86.1,85.98,86.01,16400.0,56.4199,56.4658,56.3871,56.4068,16400.0
2015-04-15 13:50:00,86.03,86.06,85.99,85.99,12000.0,56.4199,56.4395,56.3936,56.3936,12000.0
2015-04-15 14:00:00,86.01,86.05,85.99,86.03,15900.0,56.4068,56.433,56.3936,56.4199,15900.0
2015-04-15 14:10:00,86.03,86.04,85.93,85.98,23400.0,56.4199,56.4264,56.3543,56.3871,23400.0
2015-04-15 14:20:00,85.98,86.0,85.82,85.86,23100.0,56.3871,56.4002,56.2821,56.3084,23100.0
2015-04-15 14:30:00,85.85,85.87,85.78,85.86,38500.0,56.3018,56.3149,56.2559,56.3084,38500.0
2015-04-15 14:40:00,85.87,85.99,85.86,85.99,31100.0,56.3149,56.3936,56.3084,56.3936,31100.0
2015-04-15 14:50:00,86.0,86.01,85.9,85.91,28700.0,56.4002,56.4068,56.3346,56.3412,28700.0
2015-04-15 15:00:00,85.91,85.96,85.89,85.9,39300.0,56.3412,56.374,56.3281,56.3346,39300.0
2015-04-15 15:10:00,85.9,85.95,85.87,85.9,62900.0,56.3346,56.3674,56.3149,56.3346,62900.0
2015-04-15 15:20:00,85.9,85.91,85.78,85.88,75000.0,56.3346,56.3412,56.2559,56.3215,75000.0
2015-04-15 15:30:00,85.88,85.95,85.85,85.93,73500.0,56.3215,56.3674,56.3018,56.3543,73500.0
2015-04-15 15:40:00,85.92,85.93,85.79,85.86,93900.0,56.3477,56.3543,56.2625,56.3084,93900.0
2015-04-15 15:50:00,85.86,85.96,85.82,85.84,244600.0,56.3084,56.374,56.2821,56.2953,244600.0
2015-04-16 09:30:00,85.43,85.47,84.97,85.04,39000.0,56.0264,56.0526,55.7247,55.7706,39000.0
2015-04-16 09:40:00,85.01,85.08,84.9,84.93,25400.0,55.7509,55.7968,55.6788,55.6985,25400.0
2015-04-16 09:50:00,84.91,85.01,84.79,84.98,30300.0,55.6854,55.7509,55.6067,55.7313,30300.0
2015-04-16 10:00:00,84.96,85.25,84.96,85.25,29500.0,55.7181,55.9083,55.7181,55.9083,29500.0
2015-04-16 10:10:00,85.25,85.5,85.25,85.42,24400.0,55.9083,56.0723,55.9083,56.0198,24400.0
2015-04-16 10:20:00,85.42,85.47,85.37,85.38,26300.0,56.0198,56.0526,55.987,55.9936,26300.0
2015-04-16 10:30:00,85.39,85.62,85.37,85.58,35100.0,56.0001,56.151,55.987,56.1248,35100.0
2015-04-16 10:40:00,85.58,85.68,85.52,85.68,20400.0,56.1248,56.1903,56.0854,56.1903,20400.0
2015-04-16 10:50:00,85.67,85.73,85.62,85.65,31800.0,56.1838,56.2231,56.151,56.1707,31800.0
2015-04-16 11:00:00,85.66,85.66,85.56,85.6,20700.0,56.1772,56.1772,56.1116,56.1379,20700.0
2015-04-16 11:10:00,85.62,85.74,85.61,85.68,20900.0,56.151,56.2297,56.1444,56.1903,20900.0
2015-04-16 11:20:00,85.67,85.72,85.59,85.66,21000.0,56.1838,56.2166,56.1313,56.1772,21000.0
2015-04-16 11:30:00,85.66,85.72,85.62,85.71,17900.0,56.1772,56.2166,56.151,56.21,17900.0
2015-04-16 11:40:00,85.69,85.7,85.58,85.69,17700.0,56.1969,56.2035,56.1248,56.1969,17700.0
2015-04-16 11:50:00,85.66,85.71,85.62,85.68,37200.0,56.1772,56.21,56.151,56.1903,37200.0
2015-04-16 12:00:00,85.68,85.71,85.65,85.66,10400.0,56.1903,56.21,56.1707,56.1772,10400.0
2015-04-16 12:10:00,85.66,85.72,85.61,85.72,13200.0,56.1772,56.2166,56.1444,56.2166,13200.0
2015-04-16 12:20:00,85.7,85.73,85.66,85.71,15400.0,56.2035,56.2231,56.1772,56.21,15400.0
2015-04-16 12:30:00,85.69,85.72,85.63,85.64,16400.0,56.1969,56.2166,56.1575,56.1641,16400.0
2015-04-16 12:40:00,85.63,85.68,85.6,85.64,12900.0,56.1575,56.1903,56.1379,56.1641,12900.0
2015-04-16 12:50:00,85.64,85.74,85.59,85.74,29000.0,56.1641,56.2297,56.1313,56.2297,29000.0
2015-04-16 13:00:00,85.72,85.76,85.68,85.72,21000.0,56.2166,56.2428,56.1903,56.2166,21000.0
2015-04-16 13:10:00,85.7,85.83,85.7,85.83,15300.0,56.2035,56.2887,56.2035,56.2887,15300.0
2015-04-16 13:20:00,85.83,85.86,85.72,85.77,23400.0,56.2887,56.3084,56.2166,56.2494,23400.0
2015-04-16 13:30:00,85.74,85.78,85.68,85.76,36700.0,56.2297,56.2559,56.1903,56.2428,36700.0
2015-04-16 13:40:00,85.75,85.91,85.74,85.91,12900.0,56.2362,56.3412,56.2297,56.3412,12900.0
2015-04-16 13:50:00,85.9,85.93,85.85,85.86,16600.0,56.3346,56.3543,56.3018,56.3084,16600.0
2015-04-16 14:00:00,85.86,85.91,85.82,85.89,81600.0,56.3084,56.3412,56.2821,56.3281,81600.0
2015-04-16 14:10:00,85.88,86.0,85.86,85.98,32600.0,56.3215,56.4002,56.3084,56.3871,32600.0
2015-04-16 14:20:00,85.98,86.13,85.98,86.1,40200.0,56.3871,56.4855,56.3871,56.4658,40200.0
2015-04-16 14:30:00,86.1,86.11,85.99,86.01,35100.0,56.4658,56.4723,56.3936,56.4068,35100.0
2015-04-16 14:40:00,86.01,86.08,85.97,86.06,43300.0,56.4068,56.4527,56.3805,56.4395,43300.0
2015-04-16 14:50:00,86.05,86.09,85.94,85.95,27000.0,56.433,56.4592,56.3608,56.3674,27000.0
2015-04-16 15:00:00,85.94,85.96,85.87,85.96,40900.0,56.3608,56.374,56.3149,56.374,40900.0
2015-04-16 15:10:00,85.95,86.07,85.94,86.05,65200.0,56.3674,56.4461,56.3608,56.433,65200.0
2015-04-16 15:20:00,86.04,86.04,85.86,85.88,70500.0,56.4264,56.4264,56.3084,56.3215,70500.0
2015-04-16 15:30:00,85.87,85.99,85.86,85.97,64200.0,56.3149,56.3936,56.3084,56.3805,64200.0
2015-04-16 15:40:00,85.98,85.99,85.81,85.91,99200.0,56.3871,56.3936,56.2756,56.3412,99200.0
2015-04-16 15:50:00,85.9,86.05,85.85,86.0,310800.0,56.3346,56.433,56.3018,56.4002,310800.0
2015-04-17 09:30:00,85.6,85.6,85.03,85.05,149300.0,56.1379,56.1379,55.7641,55.7772,149300.0
2015-04-17 09:40:00,85.0,85.09,84.66,85.04,118600.0,55.7444,55.8034,55.5214,55.7706,118600.0
2015-04-17 09:50:00,85.03,85.3,84.99,85.3,79500.0,55.7641,55.9411,55.7378,55.9411,79500.0
2015-04-17 10:00:00,85.26,85.29,85.13,85.29,218400.0,55.9149,55.9346,55.8296,55.9346,218400.0
2015-04-17 10:10:00,85.28,85.36,85.24,85.29,146100.0,55.928,55.9805,55.9018,55.9346,146100.0
2015-04-17 10:20:00,85.3,85.38,85.28,85.36,61700.0,55.9411,55.9936,55.928,55.9805,61700.0
2015-04-17 10:30:00,85.36,85.42,85.29,85.3,43400.0,55.9805,56.0198,55.9346,55.9411,43400.0
2015-04-17 10:40:00,85.31,85.34,85.17,85.31,54500.0,55.9477,55.9674,55.8559,55.9477,54500.0
2015-04-17 10:50:00,85.31,85.37,85.25,85.3,115500.0,55.9477,55.987,55.9083,55.9411,115500.0
2015-04-17 11:00:00,85.29,85.4,85.25,85.4,89400.0,55.9346,56.0067,55.9083,56.0067,89400.0
2015-04-17 11:10:00,85.39,85.48,85.36,85.45,29700.0,56.0001,56.0592,55.9805,56.0395,29700.0
2015-04-17 11:20:00,85.46,85.57,85.44,85.5,40200.0,56.0461,56.1182,56.0329,56.0723,40200.0
2015-04-17 11:30:00,85.49,85.53,85.33,85.42,56300.0,56.0657,56.092,55.9608,56.0198,56300.0
2015-04-17 11:40:00,85.41,85.65,85.41,85.64,34500.0,56.0133,56.1707,56.0133,56.1641,34500.0
2015-04-17 11:50:00,85.64,85.67,85.55,85.57,27300.0,56.1641,56.1838,56.1051,56.1182,27300.0
2015-04-17 12:00:00,85.59,85.64,85.54,85.6,17100.0,56.1313,56.1641,56.0985,56.1379,17100.0
2015-04-17 12:10:00,85.6,85.83,85.59,85.81,48500.0,56.1379,56.2887,56.1313,56.2756,48500.0
2015-04-17 12:20:00,85.81,85.99,85.81,85.9,79000.0,56.2756,56.3936,56.2756,56.3346,79000.0
2015-04-17 12:30:00,85.9,85.94,85.88,85.9,99800.0,56.3346,56.3608,56.3215,56.3346,99800.0
2015-04-17 12:40:00,85.89,85.99,85.89,85.9,89800.0,56.3281,56.3936,56.3281,56.3346,89800.0
2015-04-17 12:50:00,85.9,85.97,85.89,85.95,50100.0,56.3346,56.3805,56.3281,56.3674,50100.0
2015-04-17 13:00:00,85.95,86.09,85.94,86.0,45400.0,56.3674,56.4592,56.3608,56.4002,45400.0
2015-04-17 13:10:00,86.0,86.01,85.84,85.91,75400.0,56.4002,56.4068,56.2953,56.3412,75400.0
2015-04-17 13:20:00,85.92,85.94,85.72,85.73,59500.0,56.3477,56.3608,56.2166,56.2231,59500.0
2015-04-17 13:30:00,85.73,85.73,85.6,85.62,27200.0,56.2231,56.2231,56.1379,56.151,27200.0
2015-04-17 13:40:00,85.61,85.65,85.57,85.6,32800.0,56.1444,56.1707,56.1182,56.1379,32800.0
2015-04-17 13:50:00,85.6,85.66,85.43,85.5,41700.0,56.1379,56.1772,56.0264,56.0723,41700.0
2015-04-17 14:00:00,85.51,85.55,85.49,85.5,44200.0,56.0788,56.1051,56.0657,56.0723,44200.0
2015-04-17 14:10:00,85.5,85.5,85.29,85.35,25800.0,56.0723,56.0723,55.9346,55.9739,25800.0
2015-04-17 14:20:00,85.34,85.44,85.33,85.39,40500.0,55.9674,56.0329,55.9608,56.0001,40500.0
2015-04-17 14:30:00,85.39,85.45,85.39,85.4,63300.0,56.0001,56.0395,56.0001,56.0067,63300.0
2015-04-17 14:40:00,85.4,85.51,85.39,85.5,64400.0,56.0067,56.0788,56.0001,56.0723,64400.0
2015-04-17 14:50:00,85.49,85.61,85.45,85.56,51400.0,56.0657,56.1444,56.0395,56.1116,51400.0
2015-04-17 15:00:00,85.56,85.66,85.56,85.63,57200.0,56.1116,56.1772,56.1116,56.1575,57200.0
2015-04-17 15:10:00,85.63,85.74,85.56,85.74,113900.0,56.1575,56.2297,56.1116,56.2297,113900.0
2015-04-17 15:20:00,85.73,85.74,85.59,85.7,95400.0,56.2231,56.2297,56.1313,56.2035,95400.0
2015-04-17 15:30:00,85.7,85.89,85.7,85.87,100600.0,56.2035,56.3281,56.2035,56.3149,100600.0
2015-04-17 15:40:00,85.87,85.89,85.74,85.77,143400.0,56.3149,56.3281,56.2297,56.2494,143400.0
2015-04-17 15:50:00,85.77,85.99,85.0,85.79,643100.0,56.2494,56.3936,55.7444,56.2625,643100.0
2015-04-20 09:30:00,86.18,86.27,85.85,85.87,59100.0,56.5182,56.5773,56.3018,56.3149,59100.0
2015-04-20 09:40:00,85.79,86.15,85.78,86.09,42800.0,56.2625,56.4986,56.2559,56.4592,42800.0
2015-04-20 09:50:00,86.14,86.44,86.12,86.12,23600.0,56.492,56.6888,56.4789,56.4789,23600.0
2015-04-20 10:00:00,86.15,86.2,86.11,86.18,30800.0,56.4986,56.5314,56.4723,56.5182,30800.0
2015-04-20 10:10:00,86.18,86.18,86.0,86.02,46200.0,56.5182,56.5182,56.4002,56.4133,46200.0
2015-04-20 10:20:00,86.03,86.08,86.0,86.06,31000.0,56.4199,56.4527,56.4002,56.4395,31000.0
2015-04-20 10:30:00,86.06,86.18,86.03,86.15,38900.0,56.4395,56.5182,56.4199,56.4986,38900.0
2015-04-20 10:40:00,86.15,86.19,86.13,86.15,36800.0,56.4986,56.5248,56.4855,56.4986,36800.0
2015-04-20 10:50:00,86.15,86.27,86.14,86.21,22700.0,56.4986,56.5773,56.492,56.5379,22700.0
2015-04-20 11:00:00,86.21,86.38,86.21,86.31,28700.0,56.5379,56.6494,56.5379,56.6035,28700.0
2015-04-20 11:10:00,86.31,86.31,86.16,86.18,32000.0,56.6035,56.6035,56.5051,56.5182,32000.0
2015-04-20 11:20:00,86.17,86.23,86.16,86.21,28000.0,56.5117,56.551,56.5051,56.5379,28000.0
2015-04-20 11:30:00,86.22,86.27,86.18,86.25,34300.0,56.5445,56.5773,56.5182,56.5641,34300.0
2015-04-20 11:40:00,86.25,86.35,86.25,86.34,29200.0,56.5641,56.6297,56.5641,56.6232,29200.0
2015-04-20 11:50:00,86.35,86.5,86.35,86.4,37500.0,56.6297,56.7281,56.6297,56.6625,37500.0
2015-04-20 12:00:00,86.41,86.41,86.35,86.35,29700.0,56.6691,56.6691,56.6297,56.6297,29700.0
2015-04-20 12:10:00,86.34,86.43,86.33,86.39,38400.0,56.6232,56.6822,56.6166,56.656,38400.0
2015-04-20 12:20:00,86.39,86.43,86.37,86.37,25900.0,56.656,56.6822,56.6428,56.6428,25900.0
2015-04-20 12:30:00,86.37,86.37,86.2,86.2,13400.0,56.6428,56.6428,56.5314,56.5314,13400.0
2015-04-20 12:40:00,86.2,86.26,86.2,86.23,34100.0,56.5314,56.5707,56.5314,56.551,34100.0
2015-04-20 12:50:00,86.22,86.27,86.21,86.27,33300.0,56.5445,56.5773,56.5379,56.5773,33300.0
2015-04-20 13:00:00,86.27,86.31,86.27,86.3,27800.0,56.5773,56.6035,56.5773,56.5969,27800.0
2015-04-20 13:10:00,86.31,86.31,86.28,86.3,37500.0,56.6035,56.6035,56.5838,56.5969,37500.0
2015-04-20 13:20:00,86.3,86.31,86.2,86.23,22100.0,56.5969,56.6035,56.5314,56.551,22100.0
2015-04-20 13:30:00,86.23,86.4,86.19,86.33,41500.0,56.551,56.6625,56.5248,56.6166,41500.0
2015-04-20 13:40:00,86.33,86.34,86.28,86.32,25500.0,56.6166,56.6232,56.5838,56.6101,25500.0
2015-04-20 13:50:00,86.3,86.32,86.22,86.29,38900.0,56.5969,56.6101,56.5445,56.5904,38900.0
2015-04-20 14:00:00,86.3,86.35,86.26,86.26,32800.0,56.5969,56.6297,56.5707,56.5707,32800.0
2015-04-20 14:10:00,86.26,86.26,86.16,86.21,58500.0,56.5707,56.5707,56.5051,56.5379,58500.0
2015-04-20 14:20:00,86.19,86.26,86.16,86.2,57600.0,56.5248,56.5707,56.5051,56.5314,57600.0
2015-04-20 14:30:00,86.2,86.35,86.18,86.34,37000.0,56.5314,56.6297,56.5182,56.6232,37000.0
2015-04-20 14:40:00,86.35,86.41,86.33,86.37,28900.0,56.6297,56.6691,56.6166,56.6428,28900.0
2015-04-20 14:50:00,86.37,86.41,86.34,86.38,32900.0,56.6428,56.6691,56.6232,56.6494,32900.0
2015-04-20 15:00:00,86.38,86.43,86.32,86.43,41800.0,56.6494,56.6822,56.6101,56.6822,41800.0
2015-04-20 15:10:00,86.43,86.44,86.4,86.42,41700.0,56.6822,56.6888,56.6625,56.6756,41700.0
2015-04-20 15:20:00,86.42,86.49,86.39,86.47,51500.0,56.6756,56.7215,56.656,56.7084,51500.0
2015-04-20 15:30:00,86.46,86.53,86.4,86.4,47200.0,56.7019,56.7478,56.6625,56.6625,47200.0
2015-04-20 15:40:00,86.41,86.42,86.33,86.37,70400.0,56.6691,56.6756,56.6166,56.6428,70400.0
2015-04-20 15:50:00,86.38,86.48,86.35,86.42,148500.0,56.6494,56.715,56.6297,56.6756,148500.0
2015-04-21 09:30:00,86.54,86.55,86.33,86.38,61300.0,56.7543,56.7609,56.6166,56.6494,61300.0
2015-04-21 09:40:00,86.4,86.42,86.26,86.3,39900.0,56.6625,56.6756,56.5707,56.5969,39900.0
2015-04-21 09:50:00,86.32,86.34,86.06,86.16,83400.0,56.6101,56.6232,56.4395,56.5051,83400.0
2015-04-21 10:00:00,86.16,86.21,86.0,86.05,109000.0,56.5051,56.5379,56.4002,56.433,109000.0
2015-04-21 10:10:00,86.06,86.2,85.95,86.0,51000.0,56.4395,56.5314,56.3674,56.4002,51000.0
2015-04-21 10:20:00,85.99,86.03,85.88,85.92,71200.0,56.3936,56.4199,56.3215,56.3477,71200.0
2015-04-21 10:30:00,85.93,85.98,85.78,85.86,33900.0,56.3543,56.3871,56.2559,56.3084,33900.0
2015-04-21 10:40:00,85.87,86.03,85.85,86.03,74500.0,56.3149,56.4199,56.3018,56.4199,74500.0
2015-04-21 10:50:00,86.0,86.11,85.95,85.98,29500.0,56.4002,56.4723,56.3674,56.3871,29500.0
2015-04-21 11:00:00,85.95,86.04,85.9,85.96,48800.0,56.3674,56.4264,56.3346,56.374,48800.0
2015-04-21 11:10:00,85.97,86.01,85.89,85.99,27100.0,56.3805,56.4068,56.3281,56.3936,27100.0
2015-04-21 11:20:00,85.96,86.05,85.89,85.95,72300.0,56.374,56.433,56.3281,56.3674,72300.0
2015-04-21 11:30:00,85.95,86.01,85.92,86.0,77100.0,56.3674,56.4068,56.3477,56.4002,77100.0
2015-04-21 11:40:00,86.0,86.0,85.69,85.97,112600.0,56.4002,56.4002,56.1969,56.3805,112600.0
2015-04-21 11:50:00,85.98,86.02,85.87,85.91,108400.0,56.3871,56.4133,56.3149,56.3412,108400.0
2015-04-21 12:00:00,85.9,85.96,85.81,85.95,48400.0,56.3346,56.374,56.2756,56.3674,48400.0
2015-04-21 12:10:00,85.95,85.97,85.78,85.81,20300.0,56.3674,56.3805,56.2559,56.2756,20300.0
2015-04-21 12:20:00,85.81,85.81,85.69,85.71,17700.0,56.2756,56.2756,56.1969,56.21,17700.0
2015-04-21 12:30:00,85.71,85.85,85.69,85.78,39300.0,56.21,56.3018,56.1969,56.2559,39300.0
2015-04-21 12:40:00,85.78,85.83,85.71,85.8,43200.0,56.2559,56.2887,56.21,56.269,43200.0
2015-04-21 12:50:00,85.83,85.98,85.79,85.98,27900.0,56.2887,56.3871,56.2625,56.3871,27900.0
2015-04-21 13:00:00,85.98,86.08,85.97,86.0,42000.0,56.3871,56.4527,56.3805,56.4002,42000.0
2015-04-21 13:10:00,85.99,86.1,85.95,85.97,26100.0,56.3936,56.4658,56.3674,56.3805,26100.0
2015-04-21 13:20:00,85.98,85.98,85.78,85.81,19800.0,56.3871,56.3871,56.2559,56.2756,19800.0
2015-04-21 13:30:00,85.83,85.84,85.71,85.76,30000.0,56.2887,56.2953,56.21,56.2428,30000.0
2015-04-21 13:40:00,85.77,85.78,85.64,85.64,16200.0,56.2494,56.2559,56.1641,56.1641,16200.0
2015-04-21 13:50:00,85.63,85.71,85.61,85.63,48600.0,56.1575,56.21,56.1444,56.1575,48600.0
2015-04-21 14:00:00,85.63,85.8,85.57,85.78,22300.0,56.1575,56.269,56.1182,56.2559,22300.0
2015-04-21 14:10:00,85.77,85.82,85.72,85.72,33100.0,56.2494,56.2821,56.2166,56.2166,33100.0
2015-04-21 14:20:00,85.72,85.77,85.68,85.7,18000.0,56.2166,56.2494,56.1903,56.2035,18000.0
2015-04-21 14:30:00,85.73,85.76,85.68,85.74,25500.0,56.2231,56.2428,56.1903,56.2297,25500.0
2015-04-21 14:40:00,85.73,85.76,85.68,85.72,26600.0,56.2231,56.2428,56.1903,56.2166,26600.0
2015-04-21 14:50:00,85.71,85.75,85.67,85.69,55900.0,56.21,56.2362,56.1838,56.1969,55900.0
2015-04-21 15:00:00,85.69,85.75,85.63,85.75,44200.0,56.1969,56.2362,56.1575,56.2362,44200.0
2015-04-21 15:10:00,85.75,85.85,85.69,85.82,63600.0,56.2362,56.3018,56.1969,56.2821,63600.0
2015-04-21 15:20:00,85.82,85.9,85.75,85.77,52000.0,56.2821,56.3346,56.2362,56.2494,52000.0
2015-04-21 15:30:00,85.76,85.87,85.75,85.82,189600.0,56.2428,56.3149,56.2362,56.2821,189600.0
2015-04-21 15:40:00,85.82,85.87,85.64,85.64,133700.0,56.2821,56.3149,56.1641,56.1641,133700.0
2015-04-21 15:50:00,85.64,85.82,85.62,85.79,126800.0,56.1641,56.2821,56.151,56.2625,126800.0
2015-04-22 09:30:00,86.07,86.09,85.69,85.78,52700.0,56.4461,56.4592,56.1969,56.2559,52700.0
2015-04-22 09:40:00,85.78,85.97,85.76,85.81,43700.0,56.2559,56.3805,56.2428,56.2756,43700.0
2015-04-22 09:50:00,85.81,85.99,85.75,85.87,39500.0,56.2756,56.3936,56.2362,56.3149,39500.0
2015-04-22 10:00:00,85.87,86.04,85.8,85.97,86700.0,56.3149,56.4264,56.269,56.3805,86700.0
2015-04-22 10:10:00,85.95,86.0,85.87,85.98,54100.0,56.3674,56.4002,56.3149,56.3871,54100.0
2015-04-22 10:20:00,85.99,86.04,85.91,85.96,64700.0,56.3936,56.4264,56.3412,56.374,64700.0
2015-04-22 10:30:00,85.97,85.99,85.83,85.89,100400.0,56.3805,56.3936,56.2887,56.3281,100400.0
2015-04-22 10:40:00,85.89,85.89,85.7,85.77,157400.0,56.3281,56.3281,56.2035,56.2494,157400.0
2015-04-22 10:50:00,85.76,85.9,85.72,85.8,32300.0,56.2428,56.3346,56.2166,56.269,32300.0
2015-04-22 11:00:00,85.83,85.84,85.73,85.78,34900.0,56.2887,56.2953,56.2231,56.2559,34900.0
2015-04-22 11:10:00,85.78,85.85,85.66,85.79,70400.0,56.2559,56.3018,56.1772,56.2625,70400.0
2015-04-22 11:20:00,85.78,85.87,85.73,85.87,28100.0,56.2559,56.3149,56.2231,56.3149,28100.0
2015-04-22 11:30:00,85.83,85.97,85.83,85.93,30700.0,56.2887,56.3805,56.2887,56.3543,30700.0
2015-04-22 11:40:00,85.93,86.01,85.92,85.97,26200.0,56.3543,56.4068,56.3477,56.3805,26200.0
2015-04-22 11:50:00,85.98,86.02,85.84,85.84,22500.0,56.3871,56.4133,56.2953,56.2953,22500.0
2015-04-22 12:00:00,85.87,85.93,85.79,85.93,62900.0,56.3149,56.3543,56.2625,56.3543,62900.0
2015-04-22 12:10:00,85.92,85.96,85.79,85.82,20900.0,56.3477,56.374,56.2625,56.2821,20900.0
2015-04-22 12:20:00,85.82,85.92,85.79,85.87,16900.0,56.2821,56.3477,56.2625,56.3149,16900.0
2015-04-22 12:30:00,85.87,85.87,85.79,85.82,22300.0,56.3149,56.3149,56.2625,56.2821,22300.0
2015-04-22 12:40:00,85.82,85.97,85.79,85.92,58000.0,56.2821,56.3805,56.2625,56.3477,58000.0
2015-04-22 12:50:00,85.91,85.91,85.83,85.88,49600.0,56.3412,56.3412,56.2887,56.3215,49600.0
2015-04-22 13:00:00,85.87,85.87,85.82,85.87,17800.0,56.3149,56.3149,56.2821,56.3149,17800.0
2015-04-22 13:10:00,85.86,85.86,85.57,85.58,110900.0,56.3084,56.3084,56.1182,56.1248,110900.0
2015-04-22 13:20:00,85.58,85.64,85.52,85.58,56400.0,56.1248,56.1641,56.0854,56.1248,56400.0
2015-04-22 13:30:00,85.58,85.62,85.5,85.52,41900.0,56.1248,56.151,56.0723,56.0854,41900.0
2015-04-22 13:40:00,85.51,85.51,85.38,85.39,63000.0,56.0788,56.0788,55.9936,56.0001,63000.0
2015-04-22 13:50:00,85.39,85.39,85.28,85.31,70900.0,56.0001,56.0001,55.928,55.9477,70900.0
2015-04-22 14:00:00,85.3,85.41,85.27,85.41,31500.0,55.9411,56.0133,55.9214,56.0133,31500.0
2015-04-22 14:10:00,85.41,85.43,85.33,85.37,35400.0,56.0133,56.0264,55.9608,55.987,35400.0
2015-04-22 14:20:00,85.4,85.44,85.35,85.39,22600.0,56.0067,56.0329,55.9739,56.0001,22600.0
2015-04-22 14:30:00,85.39,85.53,85.36,85.5,20700.0,56.0001,56.092,55.9805,56.0723,20700.0
2015-04-22 14:40:00,85.5,85.53,85.36,85.4,30000.0,56.0723,56.092,55.9805,56.0067,30000.0
2015-04-22 14:50:00,85.39,85.39,85.29,85.32,75900.0,56.0001,56.0001,55.9346,55.9542,75900.0
2015-04-22 15:00:00,85.32,85.49,85.32,85.44,33600.0,55.9542,56.0657,55.9542,56.0329,33600.0
2015-04-22 15:10:00,85.45,85.61,85.44,85.57,63400.0,56.0395,56.1444,56.0329,56.1182,63400.0
2015-04-22 15:20:00,85.56,85.66,85.53,85.61,28600.0,56.1116,56.1772,56.092,56.1444,28600.0
2015-04-22 15:30:00,85.62,86.0,85.51,86.0,162700.0,56.151,56.4002,56.0788,56.4002,162700.0
2015-04-22 15:40:00,86.0,86.03,85.87,85.92,288600.0,56.4002,56.4199,56.3149,56.3477,288600.0
2015-04-22 15:50:00,85.92,86.05,85.9,86.03,236100.0,56.3477,56.433,56.3346,56.4199,236100.0
2015-04-23 09:30:00,85.6,86.39,85.22,86.11,106000.0,56.1379,56.656,55.8887,56.4723,106000.0
2015-04-23 09:40:00,86.12,86.14,85.87,85.97,170300.0,56.4789,56.492,56.3149,56.3805,170300.0
2015-04-23 09:50:00,85.96,86.04,85.63,85.84,233900.0,56.374,56.4264,56.1575,56.2953,233900.0
2015-04-23 10:00:00,85.84,86.32,85.78,86.11,95400.0,56.2953,56.6101,56.2559,56.4723,95400.0
2015-04-23 10:10:00,86.11,86.12,85.93,85.98,104600.0,56.4723,56.4789,56.3543,56.3871,104600.0
2015-04-23 10:20:00,85.97,86.01,85.83,85.91,68800.0,56.3805,56.4068,56.2887,56.3412,68800.0
2015-04-23 10:30:00,85.9,86.12,85.88,85.94,105500.0,56.3346,56.4789,56.3215,56.3608,105500.0
2015-04-23 10:40:00,85.94,86.06,85.89,86.01,55900.0,56.3608,56.4395,56.3281,56.4068,55900.0
2015-04-23 10:50:00,86.0,86.13,86.0,86.06,82500.0,56.4002,56.4855,56.4002,56.4395,82500.0
2015-04-23 11:00:00,86.05,86.06,86.0,86.01,76700.0,56.433,56.4395,56.4002,56.4068,76700.0
2015-04-23 11:10:00,86.02,86.21,85.94,86.07,69400.0,56.4133,56.5379,56.3608,56.4461,69400.0
2015-04-23 11:20:00,86.1,86.32,86.08,86.29,33100.0,56.4658,56.6101,56.4527,56.5904,33100.0
2015-04-23 11:30:00,86.28,86.33,86.19,86.25,65800.0,56.5838,56.6166,56.5248,56.5641,65800.0
2015-04-23 11:40:00,86.23,86.25,86.09,86.13,21000.0,56.551,56.5641,56.4592,56.4855,21000.0
2015-04-23 11:50:00,86.14,86.38,86.12,86.33,29200.0,56.492,56.6494,56.4789,56.6166,29200.0
2015-04-23 12:00:00,86.33,86.35,86.18,86.31,28500.0,56.6166,56.6297,56.5182,56.6035,28500.0
2015-04-23 12:10:00,86.28,86.37,86.27,86.36,30800.0,56.5838,56.6428,56.5773,56.6363,30800.0
2015-04-23 12:20:00,86.35,86.47,86.35,86.43,27400.0,56.6297,56.7084,56.6297,56.6822,27400.0
2015-04-23 12:30:00,86.43,86.44,86.26,86.38,74500.0,56.6822,56.6888,56.5707,56.6494,74500.0
2015-04-23 12:40:00,86.4,86.44,86.35,86.37,40900.0,56.6625,56.6888,56.6297,56.6428,40900.0
2015-04-23 12:50:00,86.38,86.51,86.37,86.44,44900.0,56.6494,56.7347,56.6428,56.6888,44900.0
2015-04-23 13:00:00,86.43,86.5,86.39,86.42,48100.0,56.6822,56.7281,56.656,56.6756,48100.0
2015-04-23 13:10:00,86.43,86.5,86.27,86.36,24900.0,56.6822,56.7281,56.5773,56.6363,24900.0
2015-04-23 13:20:00,86.36,86.61,86.36,86.6,33900.0,56.6363,56.8002,56.6363,56.7937,33900.0
2015-04-23 13:30:00,86.59,86.66,86.5,86.55,49300.0,56.7871,56.833,56.7281,56.7609,49300.0
2015-04-23 13:40:00,86.53,86.82,86.49,86.75,40100.0,56.7478,56.938,56.7215,56.8921,40100.0
2015-04-23 13:50:00,86.73,86.74,86.51,86.66,77200.0,56.8789,56.8855,56.7347,56.833,77200.0
2015-04-23 14:00:00,86.7,86.84,86.63,86.79,27000.0,56.8593,56.9511,56.8134,56.9183,27000.0
2015-04-23 14:10:00,86.79,86.94,86.67,86.92,74000.0,56.9183,57.0167,56.8396,57.0035,74000.0
2015-04-23 14:20:00,86.93,86.94,86.73,86.73,37600.0,57.0101,57.0167,56.8789,56.8789,37600.0
2015-04-23 14:30:00,86.74,86.74,86.59,86.62,55200.0,56.8855,56.8855,56.7871,56.8068,55200.0
2015-04-23 14:40:00,86.63,86.65,86.46,86.6,26400.0,56.8134,56.8265,56.7019,56.7937,26400.0
2015-04-23 14:50:00,86.59,86.71,86.57,86.71,41000.0,56.7871,56.8658,56.774,56.8658,41000.0
2015-04-23 15:00:00,86.7,86.86,86.67,86.67,69100.0,56.8593,56.9642,56.8396,56.8396,69100.0
2015-04-23 15:10:00,86.67,86.78,86.52,86.52,97400.0,56.8396,56.9117,56.7412,56.7412,97400.0
2015-04-23 15:20:00,86.52,86.62,86.39,86.52,241400.0,56.7412,56.8068,56.656,56.7412,241400.0
2015-04-23 15:30:00,86.53,86.59,86.43,86.56,666400.0,56.7478,56.7871,56.6822,56.7675,666400.0
2015-04-23 15:40:00,86.58,86.66,86.5,86.61,123300.0,56.7806,56.833,56.7281,56.8002,123300.0
2015-04-23 15:50:00,86.61,86.69,86.6,86.65,231100.0,56.8002,56.8527,56.7937,56.8265,231100.0
2015-04-24 09:30:00,87.28,87.46,86.85,87.04,76800.0,57.2396,57.3577,56.9576,57.0822,76800.0
2015-04-24 09:40:00,87.09,87.23,86.7,86.83,70800.0,57.115,57.2068,56.8593,56.9445,70800.0
2015-04-24 09:50:00,86.78,86.84,86.6,86.66,47300.0,56.9117,56.9511,56.7937,56.833,47300.0
2015-04-24 10:00:00,86.68,86.77,86.46,86.55,33800.0,56.8462,56.9052,56.7019,56.7609,33800.0
2015-04-24 10:10:00,86.57,86.63,86.46,86.48,38600.0,56.774,56.8134,56.7019,56.715,38600.0
2015-04-24 10:20:00,86.5,86.58,86.43,86.44,68700.0,56.7281,56.7806,56.6822,56.6888,68700.0
2015-04-24 10:30:00,86.46,86.46,86.3,86.34,29400.0,56.7019,56.7019,56.5969,56.6232,29400.0
2015-04-24 10:40:00,86.33,86.37,86.21,86.23,26600.0,56.6166,56.6428,56.5379,56.551,26600.0
2015-04-24 10:50:00,86.25,86.32,86.18,86.24,54900.0,56.5641,56.6101,56.5182,56.5576,54900.0
2015-04-24 11:00:00,86.23,86.23,86.09,86.12,56200.0,56.551,56.551,56.4592,56.4789,56200.0
2015-04-24 11:10:00,86.13,86.16,86.08,86.13,29400.0,56.4855,56.5051,56.4527,56.4855,29400.0
2015-04-24 11:20:00,86.12,86.25,86.08,86.19,50500.0,56.4789,56.5641,56.4527,56.5248,50500.0
2015-04-24 11:30:00,86.18,86.34,86.18,86.3,30200.0,56.5182,56.6232,56.5182,56.5969,30200.0
2015-04-24 11:40:00,86.31,86.41,86.29,86.38,21000.0,56.6035,56.6691,56.5904,56.6494,21000.0
2015-04-24 11:50:00,86.37,86.42,86.29,86.32,117000.0,56.6428,56.6756,56.5904,56.6101,117000.0
2015-04-24 12:00:00,86.32,86.33,86.18,86.19,75700.0,56.6101,56.6166,56.5182,56.5248,75700.0
2015-04-24 12:10:00,86.19,86.2,86.15,86.18,15800.0,56.5248,56.5314,56.4986,56.5182,15800.0
2015-04-24 12:20:00,86.19,86.21,86.07,86.13,8500.0,56.5248,56.5379,56.4461,56.4855,8500.0
2015-04-24 12:30:00,86.1,86.13,86.04,86.11,17700.0,56.4658,56.4855,56.4264,56.4723,17700.0
2015-04-24 12:40:00,86.11,86.12,86.0,86.02,9900.0,56.4723,56.4789,56.4002,56.4133,9900.0
2015-04-24 12:50:00,86.04,86.07,85.99,86.02,10800.0,56.4264,56.4461,56.3936,56.4133,10800.0
2015-04-24 13:00:00,86.02,86.15,86.01,86.14,20100.0,56.4133,56.4986,56.4068,56.492,20100.0
2015-04-24 13:10:00,86.12,86.15,86.03,86.04,10200.0,56.4789,56.4986,56.4199,56.4264,10200.0
2015-04-24 13:20:00,86.04,86.06,85.97,86.04,42600.0,56.4264,56.4395,56.3805,56.4264,42600.0
2015-04-24 13:30:00,86.05,86.11,86.01,86.02,13100.0,56.433,56.4723,56.4068,56.4133,13100.0
2015-04-24 13:40:00,86.02,86.02,85.99,86.02,26700.0,56.4133,56.4133,56.3936,56.4133,26700.0
2015-04-24 13:50:00,86.0,86.08,85.99,86.06,11800.0,56.4002,56.4527,56.3936,56.4395,11800.0
2015-04-24 14:00:00,86.06,86.16,86.05,86.12,22600.0,56.4395,56.5051,56.433,56.4789,22600.0
2015-04-24 14:10:00,86.11,86.15,86.06,86.07,12600.0,56.4723,56.4986,56.4395,56.4461,12600.0
2015-04-24 14:20:00,86.08,86.08,86.01,86.02,13600.0,56.4527,56.4527,56.4068,56.4133,13600.0
2015-04-24 14:30:00,86.03,86.04,85.99,86.01,21700.0,56.4199,56.4264,56.3936,56.4068,21700.0
2015-04-24 14:40:00,86.01,86.04,85.99,86.01,28600.0,56.4068,56.4264,56.3936,56.4068,28600.0
2015-04-24 14:50:00,86.01,86.04,85.98,86.01,42200.0,56.4068,56.4264,56.3871,56.4068,42200.0
2015-04-24 15:00:00,86.02,86.08,86.02,86.02,28400.0,56.4133,56.4527,56.4133,56.4133,28400.0
2015-04-24 15:10:00,86.01,86.1,85.99,86.09,54600.0,56.4068,56.4658,56.3936,56.4592,54600.0
2015-04-24 15:20:00,86.1,86.12,86.08,86.1,48100.0,56.4658,56.4789,56.4527,56.4658,48100.0
2015-04-24 15:30:00,86.1,86.2,86.08,86.1,62700.0,56.4658,56.5314,56.4527,56.4658,62700.0
2015-04-24 15:40:00,86.1,86.15,86.09,86.09,62200.0,56.4658,56.4986,56.4592,56.4592,62200.0
2015-04-24 15:50:00,86.09,86.09,85.92,85.98,120400.0,56.4592,56.4592,56.3477,56.3871,120400.0
2015-04-27 09:30:00,86.0,86.01,85.57,85.69,126500.0,56.4002,56.4068,56.1182,56.1969,126500.0
2015-04-27 09:40:00,85.72,86.13,85.68,86.0,26700.0,56.2166,56.4855,56.1903,56.4002,26700.0
2015-04-27 09:50:00,86.02,86.11,85.94,86.11,41500.0,56.4133,56.4723,56.3608,56.4723,41500.0
2015-04-27 10:00:00,86.11,86.13,85.98,85.98,27400.0,56.4723,56.4855,56.3871,56.3871,27400.0
2015-04-27 10:10:00,85.99,86.02,85.87,86.0,55300.0,56.3936,56.4133,56.3149,56.4002,55300.0
2015-04-27 10:20:00,86.0,86.01,85.84,85.9,94200.0,56.4002,56.4068,56.2953,56.3346,94200.0
2015-04-27 10:30:00,85.9,85.95,85.88,85.92,35100.0,56.3346,56.3674,56.3215,56.3477,35100.0
2015-04-27 10:40:00,85.92,86.0,85.92,85.95,18900.0,56.3477,56.4002,56.3477,56.3674,18900.0
2015-04-27 10:50:00,85.95,86.0,85.93,85.98,44300.0,56.3674,56.4002,56.3543,56.3871,44300.0
2015-04-27 11:00:00,85.96,85.97,85.74,85.75,31400.0,56.374,56.3805,56.2297,56.2362,31400.0
2015-04-27 11:10:00,85.75,85.75,85.68,85.74,31700.0,56.2362,56.2362,56.1903,56.2297,31700.0
2015-04-27 11:20:00,85.74,85.79,85.71,85.73,15400.0,56.2297,56.2625,56.21,56.2231,15400.0
2015-04-27 11:30:00,85.73,85.74,85.67,85.69,31000.0,56.2231,56.2297,56.1838,56.1969,31000.0
2015-04-27 11:40:00,85.69,85.7,85.53,85.54,25200.0,56.1969,56.2035,56.092,56.0985,25200.0
2015-04-27 11:50:00,85.53,85.54,85.47,85.51,20800.0,56.092,56.0985,56.0526,56.0788,20800.0
2015-04-27 12:00:00,85.5,85.52,85.39,85.39,34300.0,56.0723,56.0854,56.0001,56.0001,34300.0
2015-04-27 12:10:00,85.39,85.41,85.33,85.34,22500.0,56.0001,56.0133,55.9608,55.9674,22500.0
2015-04-27 12:20:00,85.35,85.38,85.23,85.26,31500.0,55.9739,55.9936,55.8952,55.9149,31500.0
2015-04-27 12:30:00,85.26,85.28,85.15,85.21,28400.0,55.9149,55.928,55.8428,55.8821,28400.0
2015-04-27 12:40:00,85.21,85.26,85.11,85.26,25100.0,55.8821,55.9149,55.8165,55.9149,25100.0
2015-04-27 12:50:00,85.25,85.26,85.12,85.18,15600.0,55.9083,55.9149,55.8231,55.8624,15600.0
2015-04-27 13:00:00,85.16,85.18,85.08,85.11,13400.0,55.8493,55.8624,55.7968,55.8165,13400.0
2015-04-27 13:10:00,85.08,85.1,85.0,85.0,10900.0,55.7968,55.81,55.7444,55.7444,10900.0
2015-04-27 13:20:00,85.01,85.1,84.97,85.09,69100.0,55.7509,55.81,55.7247,55.8034,69100.0
2015-04-27 13:30:00,85.08,85.1,85.0,85.08,19800.0,55.7968,55.81,55.7444,55.7968,19800.0
2015-04-27 13:40:00,85.06,85.1,84.98,84.99,40800.0,55.7837,55.81,55.7313,55.7378,40800.0
2015-04-27 13:50:00,85.0,85.03,84.97,85.0,49600.0,55.7444,55.7641,55.7247,55.7444,49600.0
2015-04-27 14:00:00,85.0,85.04,84.93,85.0,40100.0,55.7444,55.7706,55.6985,55.7444,40100.0
2015-04-27 14:10:00,85.03,85.07,84.99,85.07,21400.0,55.7641,55.7903,55.7378,55.7903,21400.0
2015-04-27 14:20:00,85.07,85.1,85.04,85.08,15700.0,55.7903,55.81,55.7706,55.7968,15700.0
2015-04-27 14:30:00,85.08,85.09,85.01,85.01,18700.0,55.7968,55.8034,55.7509,55.7509,18700.0
2015-04-27 14:40:00,85.02,85.06,85.0,85.02,30600.0,55.7575,55.7837,55.7444,55.7575,30600.0
2015-04-27 14:50:00,85.02,85.08,85.0,85.06,37000.0,55.7575,55.7968,55.7444,55.7837,37000.0
2015-04-27 15:00:00,85.06,85.12,85.03,85.04,35200.0,55.7837,55.8231,55.7641,55.7706,35200.0
2015-04-27 15:10:00,85.03,85.04,84.89,84.89,40500.0,55.7641,55.7706,55.6722,55.6722,40500.0
2015-04-27 15:20:00,84.89,84.91,84.85,84.89,31900.0,55.6722,55.6854,55.646,55.6722,31900.0
2015-04-27 15:30:00,84.89,84.9,84.76,84.85,44100.0,55.6722,55.6788,55.587,55.646,44100.0
2015-04-27 15:40:00,84.85,84.86,84.76,84.78,77200.0,55.646,55.6526,55.587,55.6001,77200.0
2015-04-27 15:50:00,84.78,85.02,84.77,85.0,179400.0,55.6001,55.7575,55.5935,55.7444,179400.0
2015-04-28 09:30:00,84.81,85.18,84.76,85.13,48500.0,55.6198,55.8624,55.587,55.8296,48500.0
2015-04-28 09:40:00,85.15,85.19,85.05,85.07,47400.0,55.8428,55.869,55.7772,55.7903,47400.0
2015-04-28 09:50:00,85.08,85.27,85.07,85.23,30600.0,55.7968,55.9214,55.7903,55.8952,30600.0
2015-04-28 10:00:00,85.23,85.23,85.05,85.06,20400.0,55.8952,55.8952,55.7772,55.7837,20400.0
2015-04-28 10:10:00,85.05,85.24,85.03,85.23,50000.0,55.7772,55.9018,55.7641,55.8952,50000.0
2015-04-28 10:20:00,85.2,85.5,85.18,85.49,52000.0,55.8755,56.0723,55.8624,56.0657,52000.0
2015-04-28 10:30:00,85.49,85.58,85.45,85.47,32600.0,56.0657,56.1248,56.0395,56.0526,32600.0
2015-04-28 10:40:00,85.48,85.71,85.47,85.64,59000.0,56.0592,56.21,56.0526,56.1641,59000.0
2015-04-28 10:50:00,85.64,85.64,85.47,85.48,96200.0,56.1641,56.1641,56.0526,56.0592,96200.0
2015-04-28 11:00:00,85.49,85.65,85.48,85.65,62300.0,56.0657,56.1707,56.0592,56.1707,62300.0
2015-04-28 11:10:00,85.65,85.67,85.52,85.54,58600.0,56.1707,56.1838,56.0854,56.0985,58600.0
2015-04-28 11:20:00,85.54,85.64,85.53,85.61,41900.0,56.0985,56.1641,56.092,56.1444,41900.0
2015-04-28 11:30:00,85.62,85.64,85.59,85.61,20800.0,56.151,56.1641,56.1313,56.1444,20800.0
2015-04-28 11:40:00,85.6,85.72,85.55,85.72,35600.0,56.1379,56.2166,56.1051,56.2166,35600.0
2015-04-28 11:50:00,85.7,85.7,85.61,85.65,13500.0,56.2035,56.2035,56.1444,56.1707,13500.0
2015-04-28 12:00:00,85.65,85.66,85.5,85.62,39100.0,56.1707,56.1772,56.0723,56.151,39100.0
2015-04-28 12:10:00,85.64,85.75,85.64,85.71,75700.0,56.1641,56.2362,56.1641,56.21,75700.0
2015-04-28 12:20:00,85.71,85.76,85.64,85.72,24800.0,56.21,56.2428,56.1641,56.2166,24800.0
2015-04-28 12:30:00,85.71,85.73,85.59,85.59,24700.0,56.21,56.2231,56.1313,56.1313,24700.0
2015-04-28 12:40:00,85.59,85.72,85.55,85.7,47300.0,56.1313,56.2166,56.1051,56.2035,47300.0
2015-04-28 12:50:00,85.71,85.84,85.69,85.84,23600.0,56.21,56.2953,56.1969,56.2953,23600.0
2015-04-28 13:00:00,85.82,85.82,85.6,85.61,14100.0,56.2821,56.2821,56.1379,56.1444,14100.0
2015-04-28 13:10:00,85.63,85.65,85.49,85.52,14600.0,56.1575,56.1707,56.0657,56.0854,14600.0
2015-04-28 13:20:00,85.53,85.54,85.46,85.48,11500.0,56.092,56.0985,56.0461,56.0592,11500.0
2015-04-28 13:30:00,85.47,85.5,85.39,85.47,17600.0,56.0526,56.0723,56.0001,56.0526,17600.0
2015-04-28 13:40:00,85.46,85.51,85.44,85.46,31500.0,56.0461,56.0788,56.0329,56.0461,31500.0
2015-04-28 13:50:00,85.44,85.46,85.4,85.42,29200.0,56.0329,56.0461,56.0067,56.0198,29200.0
2015-04-28 14:00:00,85.42,85.42,85.3,85.36,19900.0,56.0198,56.0198,55.9411,55.9805,19900.0
2015-04-28 14:10:00,85.37,85.39,85.25,85.25,48600.0,55.987,56.0001,55.9083,55.9083,48600.0
2015-04-28 14:20:00,85.26,85.28,85.22,85.22,98500.0,55.9149,55.928,55.8887,55.8887,98500.0
2015-04-28 14:30:00,85.22,85.47,85.22,85.47,25500.0,55.8887,56.0526,55.8887,56.0526,25500.0
2015-04-28 14:40:00,85.48,85.64,85.48,85.61,90200.0,56.0592,56.1641,56.0592,56.1444,90200.0
2015-04-28 14:50:00,85.61,85.73,85.6,85.61,33700.0,56.1444,56.2231,56.1379,56.1444,33700.0
2015-04-28 15:00:00,85.61,85.67,85.57,85.67,24100.0,56.1444,56.1838,56.1182,56.1838,24100.0
2015-04-28 15:10:00,85.67,85.69,85.58,85.63,33600.0,56.1838,56.1969,56.1248,56.1575,33600.0
2015-04-28 15:20:00,85.62,85.64,85.61,85.64,32900.0,56.151,56.1641,56.1444,56.1641,32900.0
2015-04-28 15:30:00,85.64,85.7,85.58,85.59,45400.0,56.1641,56.2035,56.1248,56.1313,45400.0
2015-04-28 15:40:00,85.6,85.66,85.59,85.6,72300.0,56.1379,56.1772,56.1313,56.1379,72300.0
2015-04-28 15:50:00,85.6,85.69,85.59,85.69,129600.0,56.1379,56.1969,56.1313,56.1969,129600.0
2015-04-29 09:30:00,85.0,85.46,84.9,85.21,27200.0,55.7444,56.0461,55.6788,55.8821,27200.0
2015-04-29 09:40:00,85.24,85.25,85.03,85.04,11800.0,55.9018,55.9083,55.7641,55.7706,11800.0
2015-04-29 09:50:00,85.02,85.22,84.99,85.09,12300.0,55.7575,55.8887,55.7378,55.8034,12300.0
2015-04-29 10:00:00,85.16,85.25,84.98,85.05,16000.0,55.8493,55.9083,55.7313,55.7772,16000.0
2015-04-29 10:10:00,85.06,85.12,84.94,85.11,34200.0,55.7837,55.8231,55.705,55.8165,34200.0
2015-04-29 10:20:00,85.1,85.19,85.01,85.15,37000.0,55.81,55.869,55.7509,55.8428,37000.0
2015-04-29 10:30:00,85.15,85.21,85.07,85.1,28900.0,55.8428,55.8821,55.7903,55.81,28900.0
2015-04-29 10:40:00,85.12,85.2,85.03,85.06,39600.0,55.8231,55.8755,55.7641,55.7837,39600.0
2015-04-29 10:50:00,85.06,85.14,84.81,84.86,81400.0,55.7837,55.8362,55.6198,55.6526,81400.0
2015-04-29 11:00:00,84.85,85.0,84.83,84.94,29000.0,55.646,55.7444,55.6329,55.705,29000.0
2015-04-29 11:10:00,84.94,84.94,84.7,84.77,28100.0,55.705,55.705,55.5476,55.5935,28100.0
2015-04-29 11:20:00,84.77,84.77,84.62,84.62,21000.0,55.5935,55.5935,55.4952,55.4952,21000.0
2015-04-29 11:30:00,84.65,84.65,84.51,84.54,25400.0,55.5148,55.5148,55.423,55.4427,25400.0
2015-04-29 11:40:00,84.54,84.6,84.53,84.58,15900.0,55.4427,55.4821,55.4361,55.4689,15900.0
2015-04-29 11:50:00,84.6,84.63,84.59,84.6,18400.0,55.4821,55.5017,55.4755,55.4821,18400.0
2015-04-29 12:00:00,84.6,84.72,84.59,84.61,53400.0,55.4821,55.5608,55.4755,55.4886,53400.0
2015-04-29 12:10:00,84.61,84.64,84.52,84.54,17200.0,55.4886,55.5083,55.4296,55.4427,17200.0
2015-04-29 12:20:00,84.54,84.64,84.53,84.58,14300.0,55.4427,55.5083,55.4361,55.4689,14300.0
2015-04-29 12:30:00,84.58,84.64,84.54,84.56,17000.0,55.4689,55.5083,55.4427,55.4558,17000.0
2015-04-29 12:40:00,84.56,84.59,84.44,84.52,23200.0,55.4558,55.4755,55.3771,55.4296,23200.0
2015-04-29 12:50:00,84.55,84.58,84.45,84.56,11700.0,55.4493,55.4689,55.3837,55.4558,11700.0
2015-04-29 13:00:00,84.57,84.58,84.44,84.48,14900.0,55.4624,55.4689,55.3771,55.4034,14900.0
2015-04-29 13:10:00,84.48,84.48,84.35,84.45,13100.0,55.4034,55.4034,55.3181,55.3837,13100.0
2015-04-29 13:20:00,84.44,84.48,84.37,84.42,18300.0,55.3771,55.4034,55.3312,55.364,18300.0
2015-04-29 13:30:00,84.43,84.53,84.38,84.39,43900.0,55.3706,55.4361,55.3378,55.3443,43900.0
2015-04-29 13:40:00,84.4,84.42,84.36,84.38,78700.0,55.3509,55.364,55.3247,55.3378,78700.0
2015-04-29 13:50:00,84.39,84.58,84.36,84.58,35600.0,55.3443,55.4689,55.3247,55.4689,35600.0
2015-04-29 14:00:00,84.6,84.84,84.4,84.67,35100.0,55.4821,55.6394,55.3509,55.528,35100.0
2015-04-29 14:10:00,84.68,84.8,84.59,84.75,22800.0,55.5345,55.6132,55.4755,55.5804,22800.0
2015-04-29 14:20:00,84.76,84.85,84.7,84.83,21800.0,55.587,55.646,55.5476,55.6329,21800.0
2015-04-29 14:30:00,84.82,84.96,84.74,84.96,38200.0,55.6263,55.7181,55.5739,55.7181,38200.0
2015-04-29 14:40:00,84.96,85.02,84.92,84.96,29600.0,55.7181,55.7575,55.6919,55.7181,29600.0
2015-04-29 14:50:00,84.94,85.0,84.89,84.93,32400.0,55.705,55.7444,55.6722,55.6985,32400.0
2015-04-29 15:00:00,84.94,84.96,84.84,84.87,32600.0,55.705,55.7181,55.6394,55.6591,32600.0
2015-04-29 15:10:00,84.87,84.88,84.7,84.83,37900.0,55.6591,55.6657,55.5476,55.6329,37900.0
2015-04-29 15:20:00,84.83,84.87,84.75,84.8,24000.0,55.6329,55.6591,55.5804,55.6132,24000.0
2015-04-29 15:30:00,84.81,84.97,84.81,84.89,30300.0,55.6198,55.7247,55.6198,55.6722,30300.0
2015-04-29 15:40:00,84.89,84.89,84.73,84.73,93200.0,55.6722,55.6722,55.5673,55.5673,93200.0
2015-04-29 15:50:00,84.74,84.76,84.58,84.59,133600.0,55.5739,55.587,55.4689,55.4755,133600.0
2015-04-30 09:30:00,84.17,84.17,83.44,83.8,120000.0,55.2001,55.2001,54.7213,54.9574,120000.0
2015-04-30 09:40:00,83.81,84.04,83.8,83.95,40100.0,54.964,55.1148,54.9574,55.0558,40100.0
2015-04-30 09:50:00,83.94,84.0,83.84,83.9,28000.0,55.0492,55.0886,54.9836,55.023,28000.0
2015-04-30 10:00:00,83.88,84.0,83.78,83.83,46600.0,55.0099,55.0886,54.9443,54.9771,46600.0
2015-04-30 10:10:00,83.82,83.85,83.58,83.69,121600.0,54.9705,54.9902,54.8131,54.8853,121600.0
2015-04-30 10:20:00,83.68,83.68,83.47,83.48,159100.0,54.8787,54.8787,54.741,54.7475,159100.0
2015-04-30 10:30:00,83.5,83.55,83.43,83.49,42000.0,54.7607,54.7934,54.7147,54.7541,42000.0
2015-04-30 10:40:00,83.47,83.78,83.44,83.69,65100.0,54.741,54.9443,54.7213,54.8853,65100.0
2015-04-30 10:50:00,83.71,83.71,83.59,83.62,27800.0,54.8984,54.8984,54.8197,54.8394,27800.0
2015-04-30 11:00:00,83.63,83.9,83.63,83.81,46800.0,54.8459,55.023,54.8459,54.964,46800.0
2015-04-30 11:10:00,83.8,83.91,83.74,83.76,30300.0,54.9574,55.0295,54.9181,54.9312,30300.0
2015-04-30 11:20:00,83.77,83.86,83.68,83.72,153100.0,54.9377,54.9967,54.8787,54.9049,153100.0
2015-04-30 11:30:00,83.71,83.89,83.7,83.88,37500.0,54.8984,55.0164,54.8918,55.0099,37500.0
2015-04-30 11:40:00,83.88,83.89,83.8,83.86,43700.0,55.0099,55.0164,54.9574,54.9967,43700.0
2015-04-30 11:50:00,83.85,83.99,83.8,83.81,33800.0,54.9902,55.082,54.9574,54.964,33800.0
2015-04-30 12:00:00,83.79,83.88,83.73,83.79,17000.0,54.9508,55.0099,54.9115,54.9508,17000.0
2015-04-30 12:10:00,83.76,83.81,83.67,83.77,38100.0,54.9312,54.964,54.8721,54.9377,38100.0
2015-04-30 12:20:00,83.77,83.82,83.73,83.73,32900.0,54.9377,54.9705,54.9115,54.9115,32900.0
2015-04-30 12:30:00,83.74,83.8,83.69,83.7,18700.0,54.9181,54.9574,54.8853,54.8918,18700.0
2015-04-30 12:40:00,83.71,83.82,83.67,83.76,76100.0,54.8984,54.9705,54.8721,54.9312,76100.0
2015-04-30 12:50:00,83.75,83.75,83.54,83.68,13000.0,54.9246,54.9246,54.7869,54.8787,13000.0
2015-04-30 13:00:00,83.68,83.77,83.67,83.74,9400.0,54.8787,54.9377,54.8721,54.9181,9400.0
2015-04-30 13:10:00,83.76,83.77,83.65,83.69,9100.0,54.9312,54.9377,54.859,54.8853,9100.0
2015-04-30 13:20:00,83.69,83.76,83.63,83.76,11300.0,54.8853,54.9312,54.8459,54.9312,11300.0
2015-04-30 13:30:00,83.73,83.8,83.7,83.72,11500.0,54.9115,54.9574,54.8918,54.9049,11500.0
2015-04-30 13:40:00,83.73,83.74,83.62,83.62,15200.0,54.9115,54.9181,54.8394,54.8394,15200.0
2015-04-30 13:50:00,83.61,83.66,83.58,83.58,14300.0,54.8328,54.8656,54.8131,54.8131,14300.0
2015-04-30 14:00:00,83.58,83.62,83.52,83.57,13100.0,54.8131,54.8394,54.7738,54.8066,13100.0
2015-04-30 14:10:00,83.57,83.77,83.56,83.73,49000.0,54.8066,54.9377,54.8,54.9115,49000.0
2015-04-30 14:20:00,83.73,83.77,83.6,83.67,46800.0,54.9115,54.9377,54.8262,54.8721,46800.0
2015-04-30 14:30:00,83.67,83.7,83.57,83.59,43200.0,54.8721,54.8918,54.8066,54.8197,43200.0
2015-04-30 14:40:00,83.59,83.61,83.5,83.53,61100.0,54.8197,54.8328,54.7607,54.7803,61100.0
2015-04-30 14:50:00,83.54,83.67,83.51,83.63,56500.0,54.7869,54.8721,54.7672,54.8459,56500.0
2015-04-30 15:00:00,83.61,83.61,83.36,83.36,41300.0,54.8328,54.8328,54.6688,54.6688,41300.0
2015-04-30 15:10:00,83.36,83.46,83.29,83.41,38300.0,54.6688,54.7344,54.6229,54.7016,38300.0
2015-04-30 15:20:00,83.42,83.47,83.23,83.3,36400.0,54.7082,54.741,54.5836,54.6295,36400.0
2015-04-30 15:30:00,83.29,83.4,83.27,83.32,39500.0,54.6229,54.6951,54.6098,54.6426,39500.0
2015-04-30 15:40:00,83.32,83.39,83.23,83.39,79100.0,54.6426,54.6885,54.5836,54.6885,79100.0
2015-04-30 15:50:00,83.39,83.61,83.37,83.54,264600.0,54.6885,54.8328,54.6754,54.7869,264600.0
2015-05-01 09:30:00,83.59,84.15,83.34,83.75,49400.0,54.8197,55.1869,54.6557,54.9246,49400.0
2015-05-01 09:40:00,83.74,83.81,83.61,83.69,24800.0,54.9181,54.964,54.8328,54.8853,24800.0
2015-05-01 09:50:00,83.69,83.82,83.67,83.7,32100.0,54.8853,54.9705,54.8721,54.8918,32100.0
2015-05-01 10:00:00,83.68,83.83,83.64,83.69,26400.0,54.8787,54.9771,54.8525,54.8853,26400.0
2015-05-01 10:10:00,83.7,83.75,83.62,83.72,38100.0,54.8918,54.9246,54.8394,54.9049,38100.0
2015-05-01 10:20:00,83.72,83.73,83.57,83.59,24900.0,54.9049,54.9115,54.8066,54.8197,24900.0
2015-05-01 10:30:00,83.63,83.67,83.54,83.59,25400.0,54.8459,54.8721,54.7869,54.8197,25400.0
2015-05-01 10:40:00,83.59,83.59,83.3,83.33,18300.0,54.8197,54.8197,54.6295,54.6492,18300.0
2015-05-01 10:50:00,83.3,83.37,83.27,83.33,48600.0,54.6295,54.6754,54.6098,54.6492,48600.0
2015-05-01 11:00:00,83.33,83.42,83.3,83.37,81500.0,54.6492,54.7082,54.6295,54.6754,81500.0
2015-05-01 11:10:00,83.37,83.38,83.34,83.38,36400.0,54.6754,54.682,54.6557,54.682,36400.0
2015-05-01 11:20:00,83.39,83.47,83.34,83.46,38100.0,54.6885,54.741,54.6557,54.7344,38100.0
2015-05-01 11:30:00,83.46,83.53,83.39,83.4,26000.0,54.7344,54.7803,54.6885,54.6951,26000.0
2015-05-01 11:40:00,83.41,83.41,83.23,83.24,21400.0,54.7016,54.7016,54.5836,54.5901,21400.0
2015-05-01 11:50:00,83.23,83.23,83.12,83.19,30800.0,54.5836,54.5836,54.5114,54.5574,30800.0
2015-05-01 12:00:00,83.2,83.22,83.06,83.1,20200.0,54.5639,54.577,54.4721,54.4983,20200.0
2015-05-01 12:10:00,83.11,83.14,83.09,83.1,16500.0,54.5049,54.5246,54.4918,54.4983,16500.0
2015-05-01 12:20:00,83.12,83.12,83.02,83.06,18700.0,54.5114,54.5114,54.4459,54.4721,18700.0
2015-05-01 12:30:00,83.06,83.12,83.06,83.09,19000.0,54.4721,54.5114,54.4721,54.4918,19000.0
2015-05-01 12:40:00,83.08,83.15,83.06,83.15,108100.0,54.4852,54.5311,54.4721,54.5311,108100.0
2015-05-01 12:50:00,83.15,83.19,83.13,83.19,15700.0,54.5311,54.5574,54.518,54.5574,15700.0
2015-05-01 13:00:00,83.19,83.22,83.09,83.16,44400.0,54.5574,54.577,54.4918,54.5377,44400.0
2015-05-01 13:10:00,83.17,83.31,83.17,83.29,20400.0,54.5442,54.636,54.5442,54.6229,20400.0
2015-05-01 13:20:00,83.28,83.29,83.23,83.25,14700.0,54.6164,54.6229,54.5836,54.5967,14700.0
2015-05-01 13:30:00,83.26,83.27,83.17,83.21,18600.0,54.6033,54.6098,54.5442,54.5705,18600.0
2015-05-01 13:40:00,83.21,83.3,83.19,83.28,26900.0,54.5705,54.6295,54.5574,54.6164,26900.0
2015-05-01 13:50:00,83.27,83.46,83.27,83.41,23400.0,54.6098,54.7344,54.6098,54.7016,23400.0
2015-05-01 14:00:00,83.42,83.46,83.33,83.43,23600.0,54.7082,54.7344,54.6492,54.7147,23600.0
2015-05-01 14:10:00,83.42,83.45,83.34,83.37,17500.0,54.7082,54.7279,54.6557,54.6754,17500.0
2015-05-01 14:20:00,83.37,83.48,83.35,83.46,13600.0,54.6754,54.7475,54.6623,54.7344,13600.0
2015-05-01 14:30:00,83.46,83.48,83.38,83.39,31900.0,54.7344,54.7475,54.682,54.6885,31900.0
2015-05-01 14:40:00,83.41,83.49,83.4,83.43,18100.0,54.7016,54.7541,54.6951,54.7147,18100.0
2015-05-01 14:50:00,83.41,83.41,83.27,83.3,20700.0,54.7016,54.7016,54.6098,54.6295,20700.0
2015-05-01 15:00:00,83.3,83.41,83.29,83.37,30100.0,54.6295,54.7016,54.6229,54.6754,30100.0
2015-05-01 15:10:00,83.36,83.38,83.28,83.28,26600.0,54.6688,54.682,54.6164,54.6164,26600.0
2015-05-01 15:20:00,83.29,83.33,83.16,83.2,38400.0,54.6229,54.6492,54.5377,54.5639,38400.0
2015-05-01 15:30:00,83.2,83.24,83.15,83.16,72400.0,54.5639,54.5901,54.5311,54.5377,72400.0
2015-05-01 15:40:00,83.16,83.23,83.12,83.17,88000.0,54.5377,54.5836,54.5114,54.5442,88000.0
2015-05-01 15:50:00,83.17,83.26,83.13,83.15,279800.0,54.5442,54.6033,54.518,54.5311,279800.0
2015-05-04 09:30:00,83.44,83.47,83.15,83.42,61400.0,54.7213,54.741,54.5311,54.7082,61400.0
2015-05-04 09:40:00,83.38,83.52,83.36,83.43,34600.0,54.682,54.7738,54.6688,54.7147,34600.0
2015-05-04 09:50:00,83.43,83.48,83.19,83.21,127900.0,54.7147,54.7475,54.5574,54.5705,127900.0
2015-05-04 10:00:00,83.26,83.38,83.21,83.29,26600.0,54.6033,54.682,54.5705,54.6229,26600.0
2015-05-04 10:10:00,83.32,83.47,83.29,83.34,39400.0,54.6426,54.741,54.6229,54.6557,39400.0
2015-05-04 10:20:00,83.35,83.36,83.24,83.31,50200.0,54.6623,54.6688,54.5901,54.636,50200.0
2015-05-04 10:30:00,83.3,83.44,83.26,83.42,30100.0,54.6295,54.7213,54.6033,54.7082,30100.0
2015-05-04 10:40:00,83.42,83.45,83.27,83.32,25200.0,54.7082,54.7279,54.6098,54.6426,25200.0
2015-05-04 10:50:00,83.32,83.32,83.15,83.2,31200.0,54.6426,54.6426,54.5311,54.5639,31200.0
2015-05-04 11:00:00,83.2,83.32,83.19,83.23,41200.0,54.5639,54.6426,54.5574,54.5836,41200.0
2015-05-04 11:10:00,83.23,83.3,83.21,83.22,56900.0,54.5836,54.6295,54.5705,54.577,56900.0
2015-05-04 11:20:00,83.24,83.29,83.14,83.26,38000.0,54.5901,54.6229,54.5246,54.6033,38000.0
2015-05-04 11:30:00,83.28,83.3,83.16,83.19,34700.0,54.6164,54.6295,54.5377,54.5574,34700.0
2015-05-04 11:40:00,83.18,83.23,83.1,83.1,22500.0,54.5508,54.5836,54.4983,54.4983,22500.0
2015-05-04 11:50:00,83.11,83.37,83.06,83.37,46800.0,54.5049,54.6754,54.4721,54.6754,46800.0
2015-05-04 12:00:00,83.35,83.41,83.31,83.31,45000.0,54.6623,54.7016,54.636,54.636,45000.0
2015-05-04 12:10:00,83.31,83.37,83.28,83.33,29100.0,54.636,54.6754,54.6164,54.6492,29100.0
2015-05-04 12:20:00,83.3,83.32,83.19,83.22,25800.0,54.6295,54.6426,54.5574,54.577,25800.0
2015-05-04 12:30:00,83.21,83.23,83.16,83.19,14800.0,54.5705,54.5836,54.5377,54.5574,14800.0
2015-05-04 12:40:00,83.19,83.22,83.11,83.13,25200.0,54.5574,54.577,54.5049,54.518,25200.0
2015-05-04 12:50:00,83.14,83.19,83.09,83.1,15800.0,54.5246,54.5574,54.4918,54.4983,15800.0
2015-05-04 13:00:00,83.11,83.15,83.04,83.11,17000.0,54.5049,54.5311,54.459,54.5049,17000.0
2015-05-04 13:10:00,83.12,83.12,83.01,83.05,13500.0,54.5114,54.5114,54.4393,54.4655,13500.0
2015-05-04 13:20:00,83.05,83.06,82.95,83.06,12900.0,54.4655,54.4721,54.4,54.4721,12900.0
2015-05-04 13:30:00,83.05,83.11,82.97,83.1,15000.0,54.4655,54.5049,54.4131,54.4983,15000.0
2015-05-04 13:40:00,83.12,83.13,83.06,83.09,11200.0,54.5114,54.518,54.4721,54.4918,11200.0
2015-05-04 13:50:00,83.07,83.19,83.06,83.19,18800.0,54.4787,54.5574,54.4721,54.5574,18800.0
2015-05-04 14:00:00,83.2,83.22,83.13,83.2,16600.0,54.5639,54.577,54.518,54.5639,16600.0
2015-05-04 14:10:00,83.2,83.27,83.17,83.26,19200.0,54.5639,54.6098,54.5442,54.6033,19200.0
2015-05-04 14:20:00,83.25,83.3,83.22,83.29,23400.0,54.5967,54.6295,54.577,54.6229,23400.0
2015-05-04 14:30:00,83.3,83.33,83.28,83.31,30000.0,54.6295,54.6492,54.6164,54.636,30000.0
2015-05-04 14:40:00,83.32,83.33,83.2,83.26,23800.0,54.6426,54.6492,54.5639,54.6033,23800.0
2015-05-04 14:50:00,83.26,83.3,83.11,83.12,49400.0,54.6033,54.6295,54.5049,54.5114,49400.0
2015-05-04 15:00:00,83.12,83.17,83.09,83.11,34600.0,54.5114,54.5442,54.4918,54.5049,34600.0
2015-05-04 15:10:00,83.12,83.12,83.07,83.11,39200.0,54.5114,54.5114,54.4787,54.5049,39200.0
2015-05-04 15:20:00,83.12,83.16,83.11,83.15,44000.0,54.5114,54.5377,54.5049,54.5311,44000.0
2015-05-04 15:30:00,83.14,83.16,83.09,83.12,55100.0,54.5246,54.5377,54.4918,54.5114,55100.0
2015-05-04 15:40:00,83.12,83.13,83.04,83.08,58800.0,54.5114,54.518,54.459,54.4852,58800.0
2015-05-04 15:50:00,83.08,83.15,83.0,83.1,207200.0,54.4852,54.5311,54.4327,54.4983,207200.0
2015-05-05 09:30:00,83.11,83.31,83.0,83.24,74300.0,54.5049,54.636,54.4327,54.5901,74300.0
2015-05-05 09:40:00,83.23,83.44,83.14,83.21,44800.0,54.5836,54.7213,54.5246,54.5705,44800.0
2015-05-05 09:50:00,83.22,83.31,83.17,83.21,53900.0,54.577,54.636,54.5442,54.5705,53900.0
2015-05-05 10:00:00,83.23,83.27,83.13,83.27,48200.0,54.5836,54.6098,54.518,54.6098,48200.0
2015-05-05 10:10:00,83.28,83.29,82.96,82.96,49800.0,54.6164,54.6229,54.4065,54.4065,49800.0
2015-05-05 10:20:00,82.95,82.98,82.82,82.88,50300.0,54.4,54.4196,54.3147,54.354,50300.0
2015-05-05 10:30:00,82.85,82.88,82.71,82.74,43300.0,54.3344,54.354,54.2426,54.2622,43300.0
2015-05-05 10:40:00,82.73,82.81,82.69,82.75,32600.0,54.2557,54.3081,54.2294,54.2688,32600.0
2015-05-05 10:50:00,82.75,82.76,82.66,82.68,37700.0,54.2688,54.2754,54.2098,54.2229,37700.0
2015-05-05 11:00:00,82.66,82.74,82.46,82.46,89100.0,54.2098,54.2622,54.0786,54.0786,89100.0
2015-05-05 11:10:00,82.46,82.46,82.33,82.33,44600.0,54.0786,54.0786,53.9933,53.9933,44600.0
2015-05-05 11:20:00,82.31,82.33,82.16,82.2,56000.0,53.9802,53.9933,53.8819,53.9081,56000.0
2015-05-05 11:30:00,82.2,82.25,82.18,82.2,29200.0,53.9081,53.9409,53.895,53.9081,29200.0
2015-05-05 11:40:00,82.19,82.28,82.19,82.23,32300.0,53.9015,53.9606,53.9015,53.9278,32300.0
2015-05-05 11:50:00,82.23,82.24,82.13,82.17,61100.0,53.9278,53.9343,53.8622,53.8884,61100.0
2015-05-05 12:00:00,82.18,82.24,82.17,82.22,31700.0,53.895,53.9343,53.8884,53.9212,31700.0
2015-05-05 12:10:00,82.21,82.22,82.14,82.19,34100.0,53.9147,53.9212,53.8687,53.9015,34100.0
2015-05-05 12:20:00,82.19,82.2,82.04,82.05,23800.0,53.9015,53.9081,53.8032,53.8097,23800.0
2015-05-05 12:30:00,82.05,82.05,81.91,81.91,44000.0,53.8097,53.8097,53.7179,53.7179,44000.0
2015-05-05 12:40:00,81.92,81.96,81.91,81.91,27400.0,53.7245,53.7507,53.7179,53.7179,27400.0
2015-05-05 12:50:00,81.91,81.93,81.85,81.86,43900.0,53.7179,53.731,53.6786,53.6851,43900.0
2015-05-05 13:00:00,81.87,81.9,81.76,81.77,30200.0,53.6917,53.7113,53.6195,53.6261,30200.0
2015-05-05 13:10:00,81.76,81.76,81.56,81.61,78000.0,53.6195,53.6195,53.4884,53.5212,78000.0
2015-05-05 13:20:00,81.62,81.69,81.5,81.66,44400.0,53.5277,53.5736,53.449,53.554,44400.0
2015-05-05 13:30:00,81.67,81.83,81.67,81.8,45400.0,53.5605,53.6654,53.5605,53.6458,45400.0
2015-05-05 13:40:00,81.8,81.93,81.8,81.87,42600.0,53.6458,53.731,53.6458,53.6917,42600.0
2015-05-05 13:50:00,81.88,81.97,81.78,81.79,35300.0,53.6982,53.7573,53.6327,53.6392,35300.0
2015-05-05 14:00:00,81.8,81.85,81.74,81.85,36600.0,53.6458,53.6786,53.6064,53.6786,36600.0
2015-05-05 14:10:00,81.85,81.92,81.84,81.92,55800.0,53.6786,53.7245,53.672,53.7245,55800.0
2015-05-05 14:20:00,81.93,81.94,81.83,81.83,44300.0,53.731,53.7376,53.6654,53.6654,44300.0
2015-05-05 14:30:00,81.83,81.88,81.8,81.85,43700.0,53.6654,53.6982,53.6458,53.6786,43700.0
2015-05-05 14:40:00,81.85,81.85,81.66,81.66,31600.0,53.6786,53.6786,53.554,53.554,31600.0
2015-05-05 14:50:00,81.68,81.75,81.63,81.73,48500.0,53.5671,53.613,53.5343,53.5999,48500.0
2015-05-05 15:00:00,81.72,81.73,81.63,81.63,30800.0,53.5933,53.5999,53.5343,53.5343,30800.0
2015-05-05 15:10:00,81.62,81.69,81.6,81.62,59500.0,53.5277,53.5736,53.5146,53.5277,59500.0
2015-05-05 15:20:00,81.62,81.69,81.58,81.69,45700.0,53.5277,53.5736,53.5015,53.5736,45700.0
2015-05-05 15:30:00,81.68,81.8,81.66,81.8,78900.0,53.5671,53.6458,53.554,53.6458,78900.0
2015-05-05 15:40:00,81.79,81.81,81.65,81.65,125000.0,53.6392,53.6523,53.5474,53.5474,125000.0
2015-05-05 15:50:00,81.65,81.66,81.56,81.61,266000.0,53.5474,53.554,53.4884,53.5212,266000.0
2015-05-06 09:30:00,82.0,82.05,81.67,82.02,123000.0,53.7769,53.8097,53.5605,53.79,123000.0
2015-05-06 09:40:00,82.03,82.08,81.87,82.0,68900.0,53.7966,53.8294,53.6917,53.7769,68900.0
2015-05-06 09:50:00,82.02,82.33,82.01,82.31,114600.0,53.79,53.9933,53.7835,53.9802,114600.0
2015-05-06 10:00:00,82.3,82.34,82.09,82.11,65900.0,53.9737,53.9999,53.836,53.8491,65900.0
2015-05-06 10:10:00,82.11,82.28,82.08,82.24,36300.0,53.8491,53.9606,53.8294,53.9343,36300.0
2015-05-06 10:20:00,82.25,82.29,82.11,82.19,26000.0,53.9409,53.9671,53.8491,53.9015,26000.0
2015-05-06 10:30:00,82.21,82.25,82.03,82.1,44000.0,53.9147,53.9409,53.7966,53.8425,44000.0
2015-05-06 10:40:00,82.07,82.12,82.01,82.02,72900.0,53.8228,53.8556,53.7835,53.79,72900.0
2015-05-06 10:50:00,82.02,82.03,81.9,81.97,41000.0,53.79,53.7966,53.7113,53.7573,41000.0
2015-05-06 11:00:00,81.99,81.99,81.88,81.92,32100.0,53.7704,53.7704,53.6982,53.7245,32100.0
2015-05-06 11:10:00,81.91,81.92,81.81,81.85,33900.0,53.7179,53.7245,53.6523,53.6786,33900.0
2015-05-06 11:20:00,81.86,82.0,81.85,82.0,34700.0,53.6851,53.7769,53.6786,53.7769,34700.0
2015-05-06 11:30:00,81.99,82.17,81.98,82.12,24500.0,53.7704,53.8884,53.7638,53.8556,24500.0
2015-05-06 11:40:00,82.12,82.26,82.08,82.24,30300.0,53.8556,53.9474,53.8294,53.9343,30300.0
2015-05-06 11:50:00,82.25,82.29,82.22,82.25,33300.0,53.9409,53.9671,53.9212,53.9409,33300.0
2015-05-06 12:00:00,82.26,82.27,82.09,82.1,27100.0,53.9474,53.954,53.836,53.8425,27100.0
2015-05-06 12:10:00,82.11,82.18,82.1,82.13,31300.0,53.8491,53.895,53.8425,53.8622,31300.0
2015-05-06 12:20:00,82.14,82.26,82.14,82.25,113500.0,53.8687,53.9474,53.8687,53.9409,113500.0
2015-05-06 12:30:00,82.25,82.26,82.15,82.26,30200.0,53.9409,53.9474,53.8753,53.9474,30200.0
2015-05-06 12:40:00,82.26,82.26,82.07,82.09,29500.0,53.9474,53.9474,53.8228,53.836,29500.0
2015-05-06 12:50:00,82.08,82.13,82.04,82.11,25400.0,53.8294,53.8622,53.8032,53.8491,25400.0
2015-05-06 13:00:00,82.11,82.12,81.98,82.0,24900.0,53.8491,53.8556,53.7638,53.7769,24900.0
2015-05-06 13:10:00,82.0,82.11,82.0,82.11,18000.0,53.7769,53.8491,53.7769,53.8491,18000.0
2015-05-06 13:20:00,82.11,82.18,82.11,82.18,21600.0,53.8491,53.895,53.8491,53.895,21600.0
2015-05-06 13:30:00,82.18,82.18,82.02,82.09,31800.0,53.895,53.895,53.79,53.836,31800.0
2015-05-06 13:40:00,82.09,82.09,81.89,81.98,33400.0,53.836,53.836,53.7048,53.7638,33400.0
2015-05-06 13:50:00,81.97,82.0,81.88,81.92,36800.0,53.7573,53.7769,53.6982,53.7245,36800.0
2015-05-06 14:00:00,81.94,82.04,81.92,82.0,33100.0,53.7376,53.8032,53.7245,53.7769,33100.0
2015-05-06 14:10:00,82.01,82.01,81.94,81.98,27900.0,53.7835,53.7835,53.7376,53.7638,27900.0
2015-05-06 14:20:00,81.96,82.01,81.88,81.91,37400.0,53.7507,53.7835,53.6982,53.7179,37400.0
2015-05-06 14:30:00,81.91,81.96,81.74,81.77,31500.0,53.7179,53.7507,53.6064,53.6261,31500.0
2015-05-06 14:40:00,81.79,81.8,81.62,81.7,35100.0,53.6392,53.6458,53.5277,53.5802,35100.0
2015-05-06 14:50:00,81.7,81.73,81.64,81.67,22000.0,53.5802,53.5999,53.5408,53.5605,22000.0
2015-05-06 15:00:00,81.67,81.87,81.67,81.87,43800.0,53.5605,53.6917,53.5605,53.6917,43800.0
2015-05-06 15:10:00,81.87,81.87,81.69,81.73,49000.0,53.6917,53.6917,53.5736,53.5999,49000.0
2015-05-06 15:20:00,81.73,81.93,81.72,81.93,37600.0,53.5999,53.731,53.5933,53.731,37600.0
2015-05-06 15:30:00,81.93,82.0,81.89,82.0,69800.0,53.731,53.7769,53.7048,53.7769,69800.0
2015-05-06 15:40:00,82.0,82.0,81.84,81.93,78400.0,53.7769,53.7769,53.672,53.731,78400.0
2015-05-06 15:50:00,81.94,82.07,81.93,82.07,184300.0,53.7376,53.8228,53.731,53.8228,184300.0
2015-05-07 09:30:00,82.26,82.39,81.98,82.25,67100.0,53.9474,54.0327,53.7638,53.9409,67100.0
2015-05-07 09:40:00,82.25,82.45,82.19,82.25,48800.0,53.9409,54.072,53.9015,53.9409,48800.0
2015-05-07 09:50:00,82.25,82.32,82.17,82.28,73400.0,53.9409,53.9868,53.8884,53.9606,73400.0
2015-05-07 10:00:00,82.26,82.34,82.21,82.27,68300.0,53.9474,53.9999,53.9147,53.954,68300.0
2015-05-07 10:10:00,82.26,82.41,82.26,82.4,23300.0,53.9474,54.0458,53.9474,54.0393,23300.0
2015-05-07 10:20:00,82.39,82.47,82.31,82.38,17600.0,54.0327,54.0852,53.9802,54.0261,17600.0
2015-05-07 10:30:00,82.36,82.38,82.2,82.26,16800.0,54.013,54.0261,53.9081,53.9474,16800.0
2015-05-07 10:40:00,82.27,82.38,82.27,82.37,15700.0,53.954,54.0261,53.954,54.0196,15700.0
2015-05-07 10:50:00,82.37,82.48,82.37,82.43,19500.0,54.0196,54.0917,54.0196,54.0589,19500.0
2015-05-07 11:00:00,82.41,82.53,82.35,82.49,18200.0,54.0458,54.1245,54.0065,54.0983,18200.0
2015-05-07 11:10:00,82.48,82.61,82.46,82.52,19900.0,54.0917,54.177,54.0786,54.118,19900.0
2015-05-07 11:20:00,82.53,82.67,82.53,82.56,33300.0,54.1245,54.2163,54.1245,54.1442,33300.0
2015-05-07 11:30:00,82.56,82.65,82.53,82.61,13000.0,54.1442,54.2032,54.1245,54.177,13000.0
2015-05-07 11:40:00,82.61,82.72,82.6,82.71,13400.0,54.177,54.2491,54.1704,54.2426,13400.0
2015-05-07 11:50:00,82.69,82.69,82.61,82.65,22600.0,54.2294,54.2294,54.177,54.2032,22600.0
2015-05-07 12:00:00,82.64,82.7,82.62,82.65,15700.0,54.1967,54.236,54.1835,54.2032,15700.0
2015-05-07 12:10:00,82.67,82.78,82.67,82.74,10500.0,54.2163,54.2885,54.2163,54.2622,10500.0
2015-05-07 12:20:00,82.76,82.78,82.68,82.77,14300.0,54.2754,54.2885,54.2229,54.2819,14300.0
2015-05-07 12:30:00,82.78,82.94,82.78,82.88,21800.0,54.2885,54.3934,54.2885,54.354,21800.0
2015-05-07 12:40:00,82.87,83.02,82.84,83.01,68400.0,54.3475,54.4459,54.3278,54.4393,68400.0
2015-05-07 12:50:00,83.01,83.02,82.9,82.97,45800.0,54.4393,54.4459,54.3672,54.4131,45800.0
2015-05-07 13:00:00,82.97,83.03,82.85,82.9,36900.0,54.4131,54.4524,54.3344,54.3672,36900.0
2015-05-07 13:10:00,82.92,82.93,82.84,82.85,11100.0,54.3803,54.3868,54.3278,54.3344,11100.0
2015-05-07 13:20:00,82.83,82.85,82.72,82.76,12700.0,54.3213,54.3344,54.2491,54.2754,12700.0
2015-05-07 13:30:00,82.74,82.89,82.72,82.86,33500.0,54.2622,54.3606,54.2491,54.3409,33500.0
2015-05-07 13:40:00,82.87,82.92,82.84,82.84,7700.0,54.3475,54.3803,54.3278,54.3278,7700.0
2015-05-07 13:50:00,82.84,82.88,82.83,82.83,8800.0,54.3278,54.354,54.3213,54.3213,8800.0
2015-05-07 14:00:00,82.84,82.92,82.83,82.92,15100.0,54.3278,54.3803,54.3213,54.3803,15100.0
2015-05-07 14:10:00,82.91,82.94,82.86,82.87,9600.0,54.3737,54.3934,54.3409,54.3475,9600.0
2015-05-07 14:20:00,82.87,82.92,82.86,82.9,15600.0,54.3475,54.3803,54.3409,54.3672,15600.0
2015-05-07 14:30:00,82.92,82.98,82.89,82.97,29700.0,54.3803,54.4196,54.3606,54.4131,29700.0
2015-05-07 14:40:00,82.96,82.97,82.87,82.92,22200.0,54.4065,54.4131,54.3475,54.3803,22200.0
2015-05-07 14:50:00,82.91,82.92,82.84,82.89,10200.0,54.3737,54.3803,54.3278,54.3606,10200.0
2015-05-07 15:00:00,82.87,82.91,82.82,82.84,17700.0,54.3475,54.3737,54.3147,54.3278,17700.0
2015-05-07 15:10:00,82.85,82.89,82.75,82.78,28700.0,54.3344,54.3606,54.2688,54.2885,28700.0
2015-05-07 15:20:00,82.77,82.79,82.67,82.72,36900.0,54.2819,54.295,54.2163,54.2491,36900.0
2015-05-07 15:30:00,82.72,82.76,82.68,82.7,28300.0,54.2491,54.2754,54.2229,54.236,28300.0
2015-05-07 15:40:00,82.7,82.73,82.63,82.69,32200.0,54.236,54.2557,54.1901,54.2294,32200.0
2015-05-07 15:50:00,82.7,82.77,82.59,82.61,148100.0,54.236,54.2819,54.1639,54.177,148100.0
2015-05-08 09:30:00,83.16,83.91,83.15,83.45,129900.0,54.5377,55.0295,54.5311,54.7279,129900.0
2015-05-08 09:40:00,83.47,83.74,83.44,83.69,29300.0,54.741,54.9181,54.7213,54.8853,29300.0
2015-05-08 09:50:00,83.68,83.71,83.58,83.58,51400.0,54.8787,54.8984,54.8131,54.8131,51400.0
2015-05-08 10:00:00,83.56,83.67,83.49,83.61,25300.0,54.8,54.8721,54.7541,54.8328,25300.0
2015-05-08 10:10:00,83.62,83.64,83.56,83.6,33000.0,54.8394,54.8525,54.8,54.8262,33000.0
2015-05-08 10:20:00,83.61,83.82,83.61,83.76,22300.0,54.8328,54.9705,54.8328,54.9312,22300.0
2015-05-08 10:30:00,83.75,83.8,83.66,83.74,39200.0,54.9246,54.9574,54.8656,54.9181,39200.0
2015-05-08 10:40:00,83.75,83.76,83.52,83.53,13400.0,54.9246,54.9312,54.7738,54.7803,13400.0
2015-05-08 10:50:00,83.53,83.58,83.43,83.55,21500.0,54.7803,54.8131,54.7147,54.7934,21500.0
2015-05-08 11:00:00,83.57,83.74,83.56,83.7,36200.0,54.8066,54.9181,54.8,54.8918,36200.0
2015-05-08 11:10:00,83.71,83.75,83.65,83.74,61000.0,54.8984,54.9246,54.859,54.9181,61000.0
2015-05-08 11:20:00,83.73,83.78,83.69,83.75,17000.0,54.9115,54.9443,54.8853,54.9246,17000.0
2015-05-08 11:30:00,83.73,83.74,83.58,83.69,14000.0,54.9115,54.9181,54.8131,54.8853,14000.0
2015-05-08 11:40:00,83.67,83.69,83.54,83.66,8800.0,54.8721,54.8853,54.7869,54.8656,8800.0
2015-05-08 11:50:00,83.63,83.76,83.61,83.68,9900.0,54.8459,54.9312,54.8328,54.8787,9900.0
2015-05-08 12:00:00,83.68,83.72,83.56,83.62,9300.0,54.8787,54.9049,54.8,54.8394,9300.0
2015-05-08 12:10:00,83.62,83.69,83.59,83.66,7300.0,54.8394,54.8853,54.8197,54.8656,7300.0
2015-05-08 12:20:00,83.64,83.64,83.55,83.57,7300.0,54.8525,54.8525,54.7934,54.8066,7300.0
2015-05-08 12:30:00,83.53,83.61,83.49,83.59,21600.0,54.7803,54.8328,54.7541,54.8197,21600.0
2015-05-08 12:40:00,83.59,83.64,83.51,83.6,9600.0,54.8197,54.8525,54.7672,54.8262,9600.0
2015-05-08 12:50:00,83.59,83.61,83.51,83.6,11800.0,54.8197,54.8328,54.7672,54.8262,11800.0
2015-05-08 13:00:00,83.58,83.7,83.52,83.67,13200.0,54.8131,54.8918,54.7738,54.8721,13200.0
2015-05-08 13:10:00,83.67,83.73,83.61,83.69,44400.0,54.8721,54.9115,54.8328,54.8853,44400.0
2015-05-08 13:20:00,83.68,83.7,83.55,83.55,25600.0,54.8787,54.8918,54.7934,54.7934,25600.0
2015-05-08 13:30:00,83.56,83.58,83.5,83.52,11100.0,54.8,54.8131,54.7607,54.7738,11100.0
2015-05-08 13:40:00,83.53,83.62,83.51,83.58,12000.0,54.7803,54.8394,54.7672,54.8131,12000.0
2015-05-08 13:50:00,83.57,83.65,83.54,83.56,9100.0,54.8066,54.859,54.7869,54.8,9100.0
2015-05-08 14:00:00,83.55,83.61,83.51,83.56,19500.0,54.7934,54.8328,54.7672,54.8,19500.0
2015-05-08 14:10:00,83.56,83.66,83.54,83.64,24000.0,54.8,54.8656,54.7869,54.8525,24000.0
2015-05-08 14:20:00,83.64,83.64,83.46,83.46,12600.0,54.8525,54.8525,54.7344,54.7344,12600.0
2015-05-08 14:30:00,83.45,83.56,83.45,83.56,15300.0,54.7279,54.8,54.7279,54.8,15300.0
2015-05-08 14:40:00,83.55,83.62,83.48,83.6,19600.0,54.7934,54.8394,54.7475,54.8262,19600.0
2015-05-08 14:50:00,83.6,83.61,83.52,83.56,18300.0,54.8262,54.8328,54.7738,54.8,18300.0
2015-05-08 15:00:00,83.57,83.61,83.5,83.59,25400.0,54.8066,54.8328,54.7607,54.8197,25400.0
2015-05-08 15:10:00,83.59,83.62,83.52,83.52,18900.0,54.8197,54.8394,54.7738,54.7738,18900.0
2015-05-08 15:20:00,83.53,83.58,83.5,83.54,39000.0,54.7803,54.8131,54.7607,54.7869,39000.0
2015-05-08 15:30:00,83.55,83.64,83.54,83.6,41500.0,54.7934,54.8525,54.7869,54.8262,41500.0
2015-05-08 15:40:00,83.6,83.71,83.59,83.67,72100.0,54.8262,54.8984,54.8197,54.8721,72100.0
2015-05-08 15:50:00,83.66,83.7,83.6,83.64,178600.0,54.8656,54.8918,54.8262,54.8525,178600.0
2015-05-11 09:30:00,83.2,83.48,83.18,83.36,36100.0,54.5639,54.7475,54.5508,54.6688,36100.0
2015-05-11 09:40:00,83.34,83.49,83.34,83.4,5400.0,54.6557,54.7541,54.6557,54.6951,5400.0
2015-05-11 09:50:00,83.38,83.4,83.15,83.2,16500.0,54.682,54.6951,54.5311,54.5639,16500.0
2015-05-11 10:00:00,83.26,83.4,83.26,83.32,17600.0,54.6033,54.6951,54.6033,54.6426,17600.0
2015-05-11 10:10:00,83.31,83.43,83.28,83.36,16600.0,54.636,54.7147,54.6164,54.6688,16600.0
2015-05-11 10:20:00,83.36,83.51,83.36,83.5,5900.0,54.6688,54.7672,54.6688,54.7607,5900.0
2015-05-11 10:30:00,83.48,83.5,83.41,83.48,4700.0,54.7475,54.7607,54.7016,54.7475,4700.0
2015-05-11 10:40:00,83.47,83.47,83.38,83.39,10600.0,54.741,54.741,54.682,54.6885,10600.0
2015-05-11 10:50:00,83.4,83.55,83.4,83.43,22900.0,54.6951,54.7934,54.6951,54.7147,22900.0
2015-05-11 11:00:00,83.43,83.52,83.4,83.46,54300.0,54.7147,54.7738,54.6951,54.7344,54300.0
2015-05-11 11:10:00,83.47,83.56,83.42,83.48,15700.0,54.741,54.8,54.7082,54.7475,15700.0
2015-05-11 11:20:00,83.5,83.51,83.38,83.44,17000.0,54.7607,54.7672,54.682,54.7213,17000.0
2015-05-11 11:30:00,83.44,83.45,83.29,83.33,11500.0,54.7213,54.7279,54.6229,54.6492,11500.0
2015-05-11 11:40:00,83.34,83.34,83.21,83.28,7700.0,54.6557,54.6557,54.5705,54.6164,7700.0
2015-05-11 11:50:00,83.27,83.32,83.22,83.22,8900.0,54.6098,54.6426,54.577,54.577,8900.0
2015-05-11 12:00:00,83.23,83.25,83.07,83.1,10800.0,54.5836,54.5967,54.4787,54.4983,10800.0
2015-05-11 12:10:00,83.07,83.1,82.97,82.99,8100.0,54.4787,54.4983,54.4131,54.4262,8100.0
2015-05-11 12:20:00,83.0,83.0,82.88,82.92,15300.0,54.4327,54.4327,54.354,54.3803,15300.0
2015-05-11 12:30:00,82.92,82.94,82.83,82.83,10500.0,54.3803,54.3934,54.3213,54.3213,10500.0
2015-05-11 12:40:00,82.82,82.84,82.7,82.74,9900.0,54.3147,54.3278,54.236,54.2622,9900.0
2015-05-11 12:50:00,82.77,82.83,82.74,82.75,7100.0,54.2819,54.3213,54.2622,54.2688,7100.0
2015-05-11 13:00:00,82.74,82.79,82.73,82.79,29500.0,54.2622,54.295,54.2557,54.295,29500.0
2015-05-11 13:10:00,82.81,82.87,82.79,82.84,7700.0,54.3081,54.3475,54.295,54.3278,7700.0
2015-05-11 13:20:00,82.85,82.85,82.73,82.73,8200.0,54.3344,54.3344,54.2557,54.2557,8200.0
2015-05-11 13:30:00,82.74,82.82,82.74,82.79,12600.0,54.2622,54.3147,54.2622,54.295,12600.0
2015-05-11 13:40:00,82.8,82.84,82.65,82.65,15000.0,54.3016,54.3278,54.2032,54.2032,15000.0
2015-05-11 13:50:00,82.65,82.72,82.59,82.59,8900.0,54.2032,54.2491,54.1639,54.1639,8900.0
2015-05-11 14:00:00,82.61,82.72,82.59,82.68,18400.0,54.177,54.2491,54.1639,54.2229,18400.0
2015-05-11 14:10:00,82.68,82.73,82.68,82.7,24000.0,54.2229,54.2557,54.2229,54.236,24000.0
2015-05-11 14:20:00,82.7,82.77,82.67,82.75,28200.0,54.236,54.2819,54.2163,54.2688,28200.0
2015-05-11 14:30:00,82.77,82.77,82.68,82.72,22700.0,54.2819,54.2819,54.2229,54.2491,22700.0
2015-05-11 14:40:00,82.72,82.75,82.7,82.75,41400.0,54.2491,54.2688,54.236,54.2688,41400.0
2015-05-11 14:50:00,82.73,82.75,82.57,82.6,77300.0,54.2557,54.2688,54.1507,54.1704,77300.0
2015-05-11 15:00:00,82.6,82.6,82.44,82.51,38800.0,54.1704,54.1704,54.0655,54.1114,38800.0
2015-05-11 15:10:00,82.53,82.69,82.48,82.69,22600.0,54.1245,54.2294,54.0917,54.2294,22600.0
2015-05-11 15:20:00,82.7,82.74,82.63,82.65,20100.0,54.236,54.2622,54.1901,54.2032,20100.0
2015-05-11 15:30:00,82.66,82.73,82.63,82.69,34700.0,54.2098,54.2557,54.1901,54.2294,34700.0
2015-05-11 15:40:00,82.7,82.75,82.64,82.67,43600.0,54.236,54.2688,54.1967,54.2163,43600.0
2015-05-11 15:50:00,82.66,82.72,82.61,82.68,180600.0,54.2098,54.2491,54.177,54.2229,180600.0
2015-05-12 09:30:00,82.3,82.51,81.47,81.63,74000.0,53.9737,54.1114,53.4293,53.5343,74000.0
2015-05-12 09:40:00,81.54,81.62,81.29,81.44,112500.0,53.4753,53.5277,53.3113,53.4097,112500.0
2015-05-12 09:50:00,81.41,81.72,81.32,81.58,102300.0,53.39,53.5933,53.331,53.5015,102300.0
2015-05-12 10:00:00,81.64,81.76,81.56,81.76,15400.0,53.5408,53.6195,53.4884,53.6195,15400.0
2015-05-12 10:10:00,81.81,81.91,81.7,81.74,17800.0,53.6523,53.7179,53.5802,53.6064,17800.0
2015-05-12 10:20:00,81.76,81.91,81.69,81.77,19800.0,53.6195,53.7179,53.5736,53.6261,19800.0
2015-05-12 10:30:00,81.76,82.37,81.76,82.37,13200.0,53.6195,54.0196,53.6195,54.0196,13200.0
2015-05-12 10:40:00,82.4,82.65,82.4,82.59,31500.0,54.0393,54.2032,54.0393,54.1639,31500.0
2015-05-12 10:50:00,82.59,82.6,82.42,82.6,20700.0,54.1639,54.1704,54.0524,54.1704,20700.0
2015-05-12 11:00:00,82.61,82.73,82.59,82.63,50700.0,54.177,54.2557,54.1639,54.1901,50700.0
2015-05-12 11:10:00,82.66,82.67,82.42,82.45,37100.0,54.2098,54.2163,54.0524,54.072,37100.0
2015-05-12 11:20:00,82.44,82.53,82.38,82.41,22300.0,54.0655,54.1245,54.0261,54.0458,22300.0
2015-05-12 11:30:00,82.45,82.53,82.41,82.44,18000.0,54.072,54.1245,54.0458,54.0655,18000.0
2015-05-12 11:40:00,82.46,82.58,82.39,82.53,8400.0,54.0786,54.1573,54.0327,54.1245,8400.0
2015-05-12 11:50:00,82.55,82.67,82.5,82.64,11500.0,54.1376,54.2163,54.1048,54.1967,11500.0
2015-05-12 12:00:00,82.64,82.66,82.5,82.52,5100.0,54.1967,54.2098,54.1048,54.118,5100.0
2015-05-12 12:10:00,82.52,82.54,82.48,82.54,8600.0,54.118,54.1311,54.0917,54.1311,8600.0
2015-05-12 12:20:00,82.54,82.66,82.53,82.65,8600.0,54.1311,54.2098,54.1245,54.2032,8600.0
2015-05-12 12:30:00,82.66,82.77,82.65,82.76,13000.0,54.2098,54.2819,54.2032,54.2754,13000.0
2015-05-12 12:40:00,82.77,82.83,82.75,82.81,19200.0,54.2819,54.3213,54.2688,54.3081,19200.0
2015-05-12 12:50:00,82.81,82.87,82.77,82.8,9300.0,54.3081,54.3475,54.2819,54.3016,9300.0
2015-05-12 13:00:00,82.81,82.83,82.75,82.82,5400.0,54.3081,54.3213,54.2688,54.3147,5400.0
2015-05-12 13:10:00,82.81,82.96,82.81,82.94,35700.0,54.3081,54.4065,54.3081,54.3934,35700.0
2015-05-12 13:20:00,82.94,83.06,82.91,82.91,26900.0,54.3934,54.4721,54.3737,54.3737,26900.0
2015-05-12 13:30:00,82.9,82.91,82.84,82.88,20100.0,54.3672,54.3737,54.3278,54.354,20100.0
2015-05-12 13:40:00,82.88,82.93,82.82,82.84,35300.0,54.354,54.3868,54.3147,54.3278,35300.0
2015-05-12 13:50:00,82.83,82.86,82.79,82.82,8000.0,54.3213,54.3409,54.295,54.3147,8000.0
2015-05-12 14:00:00,82.82,82.89,82.8,82.89,9200.0,54.3147,54.3606,54.3016,54.3606,9200.0
2015-05-12 14:10:00,82.9,82.91,82.76,82.83,9000.0,54.3672,54.3737,54.2754,54.3213,9000.0
2015-05-12 14:20:00,82.83,82.93,82.82,82.93,8900.0,54.3213,54.3868,54.3147,54.3868,8900.0
2015-05-12 14:30:00,82.94,83.06,82.94,83.05,11700.0,54.3934,54.4721,54.3934,54.4655,11700.0
2015-05-12 14:40:00,83.06,83.09,83.01,83.09,12900.0,54.4721,54.4918,54.4393,54.4918,12900.0
2015-05-12 14:50:00,83.08,83.08,82.89,82.95,22400.0,54.4852,54.4852,54.3606,54.4,22400.0
2015-05-12 15:00:00,82.95,82.97,82.88,82.91,14800.0,54.4,54.4131,54.354,54.3737,14800.0
2015-05-12 15:10:00,82.89,82.96,82.89,82.94,18900.0,54.3606,54.4065,54.3606,54.3934,18900.0
2015-05-12 15:20:00,82.94,83.08,82.94,83.06,44100.0,54.3934,54.4852,54.3934,54.4721,44100.0
2015-05-12 15:30:00,83.06,83.12,82.96,82.98,34100.0,54.4721,54.5114,54.4065,54.4196,34100.0
2015-05-12 15:40:00,82.98,83.06,82.91,82.99,39000.0,54.4196,54.4721,54.3737,54.4262,39000.0
2015-05-12 15:50:00,82.98,82.99,82.91,82.92,102500.0,54.4196,54.4262,54.3737,54.3803,102500.0
2015-05-13 09:30:00,83.24,83.4,82.9,83.32,41700.0,54.5901,54.6951,54.3672,54.6426,41700.0
2015-05-13 09:40:00,83.33,83.37,83.17,83.24,20800.0,54.6492,54.6754,54.5442,54.5901,20800.0
2015-05-13 09:50:00,83.26,83.3,83.15,83.2,20200.0,54.6033,54.6295,54.5311,54.5639,20200.0
2015-05-13 10:00:00,83.21,83.28,83.18,83.26,16800.0,54.5705,54.6164,54.5508,54.6033,16800.0
2015-05-13 10:10:00,83.25,83.38,83.22,83.27,17500.0,54.5967,54.682,54.577,54.6098,17500.0
2015-05-13 10:20:00,83.23,83.52,83.23,83.47,18700.0,54.5836,54.7738,54.5836,54.741,18700.0
2015-05-13 10:30:00,83.47,83.49,83.34,83.48,21200.0,54.741,54.7541,54.6557,54.7475,21200.0
2015-05-13 10:40:00,83.48,83.5,83.37,83.37,17600.0,54.7475,54.7607,54.6754,54.6754,17600.0
2015-05-13 10:50:00,83.35,83.4,83.15,83.15,11600.0,54.6623,54.6951,54.5311,54.5311,11600.0
2015-05-13 11:00:00,83.16,83.24,83.05,83.2,26600.0,54.5377,54.5901,54.4655,54.5639,26600.0
2015-05-13 11:10:00,83.22,83.25,83.11,83.12,18900.0,54.577,54.5967,54.5049,54.5114,18900.0
2015-05-13 11:20:00,83.13,83.14,83.06,83.09,26200.0,54.518,54.5246,54.4721,54.4918,26200.0
2015-05-13 11:30:00,83.08,83.2,83.03,83.14,22400.0,54.4852,54.5639,54.4524,54.5246,22400.0
2015-05-13 11:40:00,83.15,83.21,83.09,83.16,17300.0,54.5311,54.5705,54.4918,54.5377,17300.0
2015-05-13 11:50:00,83.16,83.16,82.97,82.97,23100.0,54.5377,54.5377,54.4131,54.4131,23100.0
2015-05-13 12:00:00,82.98,83.02,82.95,82.95,15500.0,54.4196,54.4459,54.4,54.4,15500.0
2015-05-13 12:10:00,82.94,82.99,82.93,82.96,12400.0,54.3934,54.4262,54.3868,54.4065,12400.0
2015-05-13 12:20:00,82.97,83.01,82.85,82.86,58700.0,54.4131,54.4393,54.3344,54.3409,58700.0
2015-05-13 12:30:00,82.87,82.99,82.85,82.98,29800.0,54.3475,54.4262,54.3344,54.4196,29800.0
2015-05-13 12:40:00,82.99,82.99,82.86,82.87,25100.0,54.4262,54.4262,54.3409,54.3475,25100.0
2015-05-13 12:50:00,82.88,82.88,82.73,82.79,38500.0,54.354,54.354,54.2557,54.295,38500.0
2015-05-13 13:00:00,82.8,83.0,82.8,82.98,32800.0,54.3016,54.4327,54.3016,54.4196,32800.0
2015-05-13 13:10:00,82.98,82.99,82.86,82.86,25300.0,54.4196,54.4262,54.3409,54.3409,25300.0
2015-05-13 13:20:00,82.86,82.86,82.73,82.79,37300.0,54.3409,54.3409,54.2557,54.295,37300.0
2015-05-13 13:30:00,82.79,82.82,82.71,82.71,40300.0,54.295,54.3147,54.2426,54.2426,40300.0
2015-05-13 13:40:00,82.71,82.72,82.59,82.6,35300.0,54.2426,54.2491,54.1639,54.1704,35300.0
2015-05-13 13:50:00,82.59,82.6,82.47,82.5,65400.0,54.1639,54.1704,54.0852,54.1048,65400.0
2015-05-13 14:00:00,82.5,82.51,82.23,82.25,78400.0,54.1048,54.1114,53.9278,53.9409,78400.0
2015-05-13 14:10:00,82.25,82.31,82.12,82.17,80400.0,53.9409,53.9802,53.8556,53.8884,80400.0
2015-05-13 14:20:00,82.17,82.5,82.08,82.5,89300.0,53.8884,54.1048,53.8294,54.1048,89300.0
2015-05-13 14:30:00,82.51,82.54,82.35,82.5,39500.0,54.1114,54.1311,54.0065,54.1048,39500.0
2015-05-13 14:40:00,82.48,82.5,82.35,82.42,45700.0,54.0917,54.1048,54.0065,54.0524,45700.0
2015-05-13 14:50:00,82.41,82.43,82.28,82.36,41200.0,54.0458,54.0589,53.9606,54.013,41200.0
2015-05-13 15:00:00,82.37,82.44,82.37,82.41,62500.0,54.0196,54.0655,54.0196,54.0458,62500.0
2015-05-13 15:10:00,82.42,82.42,82.25,82.25,53100.0,54.0524,54.0524,53.9409,53.9409,53100.0
2015-05-13 15:20:00,82.24,82.29,82.19,82.2,30600.0,53.9343,53.9671,53.9015,53.9081,30600.0
2015-05-13 15:30:00,82.19,82.24,82.01,82.05,70800.0,53.9015,53.9343,53.7835,53.8097,70800.0
2015-05-13 15:40:00,82.05,82.13,82.01,82.1,86500.0,53.8097,53.8622,53.7835,53.8425,86500.0
2015-05-13 15:50:00,82.1,82.37,82.1,82.34,218000.0,53.8425,54.0196,53.8425,53.9999,218000.0
2015-05-14 09:30:00,82.9,83.25,82.81,83.03,73900.0,54.3672,54.5967,54.3081,54.4524,73900.0
2015-05-14 09:40:00,83.06,83.12,82.88,82.94,37500.0,54.4721,54.5114,54.354,54.3934,37500.0
2015-05-14 09:50:00,82.93,82.99,82.8,82.81,100900.0,54.3868,54.4262,54.3016,54.3081,100900.0
2015-05-14 10:00:00,82.81,82.89,82.74,82.88,42400.0,54.3081,54.3606,54.2622,54.354,42400.0
2015-05-14 10:10:00,82.89,82.9,82.78,82.79,65300.0,54.3606,54.3672,54.2885,54.295,65300.0
2015-05-14 10:20:00,82.8,82.85,82.78,82.8,50400.0,54.3016,54.3344,54.2885,54.3016,50400.0
2015-05-14 10:30:00,82.8,82.81,82.63,82.63,35600.0,54.3016,54.3081,54.1901,54.1901,35600.0
2015-05-14 10:40:00,82.63,82.68,82.52,82.56,115400.0,54.1901,54.2229,54.118,54.1442,115400.0
2015-05-14 10:50:00,82.55,82.69,82.52,82.59,114000.0,54.1376,54.2294,54.118,54.1639,114000.0
2015-05-14 11:00:00,82.58,82.59,82.42,82.44,57600.0,54.1573,54.1639,54.0524,54.0655,57600.0
2015-05-14 11:10:00,82.44,82.69,82.41,82.68,49000.0,54.0655,54.2294,54.0458,54.2229,49000.0
2015-05-14 11:20:00,82.69,82.8,82.65,82.7,28100.0,54.2294,54.3016,54.2032,54.236,28100.0
2015-05-14 11:30:00,82.7,82.71,82.61,82.62,32200.0,54.236,54.2426,54.177,54.1835,32200.0
2015-05-14 11:40:00,82.63,82.63,82.54,82.62,35500.0,54.1901,54.1901,54.1311,54.1835,35500.0
2015-05-14 11:50:00,82.62,82.77,82.61,82.71,18200.0,54.1835,54.2819,54.177,54.2426,18200.0
2015-05-14 12:00:00,82.71,82.79,82.71,82.73,15600.0,54.2426,54.295,54.2426,54.2557,15600.0
2015-05-14 12:10:00,82.74,82.75,82.65,82.65,15900.0,54.2622,54.2688,54.2032,54.2032,15900.0
2015-05-14 12:20:00,82.64,82.65,82.59,82.65,15200.0,54.1967,54.2032,54.1639,54.2032,15200.0
2015-05-14 12:30:00,82.65,82.75,82.64,82.68,46100.0,54.2032,54.2688,54.1967,54.2229,46100.0
2015-05-14 12:40:00,82.68,82.8,82.68,82.73,41500.0,54.2229,54.3016,54.2229,54.2557,41500.0
2015-05-14 12:50:00,82.74,82.75,82.69,82.69,35800.0,54.2622,54.2688,54.2294,54.2294,35800.0
2015-05-14 13:00:00,82.7,82.7,82.62,82.62,39300.0,54.236,54.236,54.1835,54.1835,39300.0
2015-05-14 13:10:00,82.62,82.69,82.62,82.69,38300.0,54.1835,54.2294,54.1835,54.2294,38300.0
2015-05-14 13:20:00,82.7,82.8,82.7,82.8,60600.0,54.236,54.3016,54.236,54.3016,60600.0
2015-05-14 13:30:00,82.8,82.82,82.73,82.78,50000.0,54.3016,54.3147,54.2557,54.2885,50000.0
2015-05-14 13:40:00,82.78,82.8,82.77,82.78,45600.0,54.2885,54.3016,54.2819,54.2885,45600.0
2015-05-14 13:50:00,82.78,82.8,82.76,82.79,41700.0,54.2885,54.3016,54.2754,54.295,41700.0
2015-05-14 14:00:00,82.79,82.8,82.75,82.8,46200.0,54.295,54.3016,54.2688,54.3016,46200.0
2015-05-14 14:10:00,82.8,82.82,82.75,82.8,58000.0,54.3016,54.3147,54.2688,54.3016,58000.0
2015-05-14 14:20:00,82.8,82.83,82.78,82.79,60200.0,54.3016,54.3213,54.2885,54.295,60200.0
2015-05-14 14:30:00,82.79,82.98,82.78,82.94,67800.0,54.295,54.4196,54.2885,54.3934,67800.0
2015-05-14 14:40:00,82.93,82.95,82.91,82.93,53800.0,54.3868,54.4,54.3737,54.3868,53800.0
2015-05-14 14:50:00,82.93,83.07,82.92,83.06,65500.0,54.3868,54.4787,54.3803,54.4721,65500.0
2015-05-14 15:00:00,83.04,83.05,82.83,82.85,72600.0,54.459,54.4655,54.3213,54.3344,72600.0
2015-05-14 15:10:00,82.85,82.87,82.83,82.84,74200.0,54.3344,54.3475,54.3213,54.3278,74200.0
2015-05-14 15:20:00,82.84,82.87,82.74,82.76,97200.0,54.3278,54.3475,54.2622,54.2754,97200.0
2015-05-14 15:30:00,82.77,82.89,82.76,82.84,107700.0,54.2819,54.3606,54.2754,54.3278,107700.0
2015-05-14 15:40:00,82.83,82.9,82.8,82.81,80400.0,54.3213,54.3672,54.3016,54.3081,80400.0
2015-05-14 15:50:00,82.82,82.84,82.75,82.78,270900.0,54.3147,54.3278,54.2688,54.2885,270900.0
2015-05-15 09:30:00,82.84,83.34,82.76,83.09,111600.0,54.3278,54.6557,54.2754,54.4918,111600.0
2015-05-15 09:40:00,83.07,83.22,83.03,83.18,31100.0,54.4787,54.577,54.4524,54.5508,31100.0
2015-05-15 09:50:00,83.21,83.21,83.05,83.12,31500.0,54.5705,54.5705,54.4655,54.5114,31500.0
2015-05-15 10:00:00,83.1,83.13,82.92,83.03,28000.0,54.4983,54.518,54.3803,54.4524,28000.0
2015-05-15 10:10:00,83.02,83.25,83.01,83.2,61300.0,54.4459,54.5967,54.4393,54.5639,61300.0
2015-05-15 10:20:00,83.19,83.39,83.17,83.39,37500.0,54.5574,54.6885,54.5442,54.6885,37500.0
2015-05-15 10:30:00,83.38,83.46,83.31,83.44,23800.0,54.682,54.7344,54.636,54.7213,23800.0
2015-05-15 10:40:00,83.46,83.53,83.45,83.48,30600.0,54.7344,54.7803,54.7279,54.7475,30600.0
2015-05-15 10:50:00,83.47,83.52,83.46,83.48,26100.0,54.741,54.7738,54.7344,54.7475,26100.0
2015-05-15 11:00:00,83.48,83.51,83.35,83.4,19400.0,54.7475,54.7672,54.6623,54.6951,19400.0
2015-05-15 11:10:00,83.4,83.45,83.33,83.34,14700.0,54.6951,54.7279,54.6492,54.6557,14700.0
2015-05-15 11:20:00,83.34,83.43,83.32,83.37,16300.0,54.6557,54.7147,54.6426,54.6754,16300.0
2015-05-15 11:30:00,83.37,83.46,83.34,83.44,16800.0,54.6754,54.7344,54.6557,54.7213,16800.0
2015-05-15 11:40:00,83.44,83.47,83.4,83.41,18000.0,54.7213,54.741,54.6951,54.7016,18000.0
2015-05-15 11:50:00,83.4,83.4,83.25,83.26,22400.0,54.6951,54.6951,54.5967,54.6033,22400.0
2015-05-15 12:00:00,83.26,83.33,83.26,83.28,23300.0,54.6033,54.6492,54.6033,54.6164,23300.0
2015-05-15 12:10:00,83.27,83.33,83.25,83.27,15500.0,54.6098,54.6492,54.5967,54.6098,15500.0
2015-05-15 12:20:00,83.27,83.32,83.19,83.19,12800.0,54.6098,54.6426,54.5574,54.5574,12800.0
2015-05-15 12:30:00,83.2,83.28,83.19,83.24,21000.0,54.5639,54.6164,54.5574,54.5901,21000.0
2015-05-15 12:40:00,83.23,83.29,83.23,83.27,27000.0,54.5836,54.6229,54.5836,54.6098,27000.0
2015-05-15 12:50:00,83.27,83.28,83.17,83.24,23200.0,54.6098,54.6164,54.5442,54.5901,23200.0
2015-05-15 13:00:00,83.26,83.37,83.24,83.35,24800.0,54.6033,54.6754,54.5901,54.6623,24800.0
2015-05-15 13:10:00,83.36,83.41,83.34,83.39,9400.0,54.6688,54.7016,54.6557,54.6885,9400.0
2015-05-15 13:20:00,83.39,83.41,83.31,83.35,12600.0,54.6885,54.7016,54.636,54.6623,12600.0
2015-05-15 13:30:00,83.36,83.4,83.34,83.37,18200.0,54.6688,54.6951,54.6557,54.6754,18200.0
2015-05-15 13:40:00,83.39,83.41,83.31,83.4,16500.0,54.6885,54.7016,54.636,54.6951,16500.0
2015-05-15 13:50:00,83.4,83.47,83.39,83.44,19300.0,54.6951,54.741,54.6885,54.7213,19300.0
2015-05-15 14:00:00,83.42,83.44,83.32,83.34,23300.0,54.7082,54.7213,54.6426,54.6557,23300.0
2015-05-15 14:10:00,83.35,83.47,83.35,83.43,17600.0,54.6623,54.741,54.6623,54.7147,17600.0
2015-05-15 14:20:00,83.43,83.46,83.4,83.42,24800.0,54.7147,54.7344,54.6951,54.7082,24800.0
2015-05-15 14:30:00,83.42,83.51,83.39,83.51,44800.0,54.7082,54.7672,54.6885,54.7672,44800.0
2015-05-15 14:40:00,83.51,83.56,83.5,83.54,47900.0,54.7672,54.8,54.7607,54.7869,47900.0
2015-05-15 14:50:00,83.54,83.6,83.53,83.54,29700.0,54.7869,54.8262,54.7803,54.7869,29700.0
2015-05-15 15:00:00,83.53,83.63,83.53,83.63,36200.0,54.7803,54.8459,54.7803,54.8459,36200.0
2015-05-15 15:10:00,83.63,83.72,83.62,83.66,51900.0,54.8459,54.9049,54.8394,54.8656,51900.0
2015-05-15 15:20:00,83.66,83.7,83.62,83.64,42800.0,54.8656,54.8918,54.8394,54.8525,42800.0
2015-05-15 15:30:00,83.64,83.66,83.59,83.65,47400.0,54.8525,54.8656,54.8197,54.859,47400.0
2015-05-15 15:40:00,83.65,83.83,83.65,83.83,88500.0,54.859,54.9771,54.859,54.9771,88500.0
2015-05-15 15:50:00,83.82,83.83,83.78,83.8,232800.0,54.9705,54.9771,54.9443,54.9574,232800.0
2015-05-18 09:30:00,83.58,83.89,83.45,83.75,32800.0,54.8131,55.0164,54.7279,54.9246,32800.0
2015-05-18 09:40:00,83.69,83.77,83.54,83.74,19000.0,54.8853,54.9377,54.7869,54.9181,19000.0
2015-05-18 09:50:00,83.74,83.82,83.66,83.76,18600.0,54.9181,54.9705,54.8656,54.9312,18600.0
2015-05-18 10:00:00,83.76,83.82,83.47,83.54,124200.0,54.9312,54.9705,54.741,54.7869,124200.0
2015-05-18 10:10:00,83.55,83.82,83.5,83.65,41900.0,54.7934,54.9705,54.7607,54.859,41900.0
2015-05-18 10:20:00,83.65,83.74,83.56,83.62,26600.0,54.859,54.9181,54.8,54.8394,26600.0
2015-05-18 10:30:00,83.64,83.69,83.6,83.61,15400.0,54.8525,54.8853,54.8262,54.8328,15400.0
2015-05-18 10:40:00,83.62,83.64,83.5,83.51,17200.0,54.8394,54.8525,54.7607,54.7672,17200.0
2015-05-18 10:50:00,83.5,83.55,83.45,83.45,24100.0,54.7607,54.7934,54.7279,54.7279,24100.0
2015-05-18 11:00:00,83.46,83.52,83.36,83.42,21700.0,54.7344,54.7738,54.6688,54.7082,21700.0
2015-05-18 11:10:00,83.41,83.62,83.37,83.62,24700.0,54.7016,54.8394,54.6754,54.8394,24700.0
2015-05-18 11:20:00,83.62,83.73,83.58,83.68,22400.0,54.8394,54.9115,54.8131,54.8787,22400.0
2015-05-18 11:30:00,83.69,83.75,83.61,83.65,39900.0,54.8853,54.9246,54.8328,54.859,39900.0
2015-05-18 11:40:00,83.66,83.72,83.65,83.68,17000.0,54.8656,54.9049,54.859,54.8787,17000.0
2015-05-18 11:50:00,83.67,83.69,83.59,83.65,21000.0,54.8721,54.8853,54.8197,54.859,21000.0
2015-05-18 12:00:00,83.65,83.67,83.59,83.66,8400.0,54.859,54.8721,54.8197,54.8656,8400.0
2015-05-18 12:10:00,83.67,83.67,83.53,83.59,14900.0,54.8721,54.8721,54.7803,54.8197,14900.0
2015-05-18 12:20:00,83.6,83.61,83.58,83.61,11000.0,54.8262,54.8328,54.8131,54.8328,11000.0
2015-05-18 12:30:00,83.61,83.72,83.61,83.68,15400.0,54.8328,54.9049,54.8328,54.8787,15400.0
2015-05-18 12:40:00,83.67,83.68,83.58,83.58,16300.0,54.8721,54.8787,54.8131,54.8131,16300.0
2015-05-18 12:50:00,83.58,83.63,83.53,83.56,12100.0,54.8131,54.8459,54.7803,54.8,12100.0
2015-05-18 13:00:00,83.55,83.58,83.53,83.55,13400.0,54.7934,54.8131,54.7803,54.7934,13400.0
2015-05-18 13:10:00,83.55,83.57,83.45,83.47,112300.0,54.7934,54.8066,54.7279,54.741,112300.0
2015-05-18 13:20:00,83.47,83.48,83.42,83.46,136800.0,54.741,54.7475,54.7082,54.7344,136800.0
2015-05-18 13:30:00,83.47,83.52,83.47,83.47,29500.0,54.741,54.7738,54.741,54.741,29500.0
2015-05-18 13:40:00,83.48,83.51,83.44,83.5,15600.0,54.7475,54.7672,54.7213,54.7607,15600.0
2015-05-18 13:50:00,83.51,83.51,83.43,83.48,16500.0,54.7672,54.7672,54.7147,54.7475,16500.0
2015-05-18 14:00:00,83.48,83.53,83.43,83.43,28600.0,54.7475,54.7803,54.7147,54.7147,28600.0
2015-05-18 14:10:00,83.43,83.52,83.42,83.46,30000.0,54.7147,54.7738,54.7082,54.7344,30000.0
2015-05-18 14:20:00,83.46,83.47,83.39,83.42,16900.0,54.7344,54.741,54.6885,54.7082,16900.0
2015-05-18 14:30:00,83.42,83.51,83.41,83.5,10400.0,54.7082,54.7672,54.7016,54.7607,10400.0
2015-05-18 14:40:00,83.52,83.56,83.5,83.52,12500.0,54.7738,54.8,54.7607,54.7738,12500.0
2015-05-18 14:50:00,83.52,83.53,83.5,83.52,13800.0,54.7738,54.7803,54.7607,54.7738,13800.0
2015-05-18 15:00:00,83.53,83.56,83.45,83.45,19500.0,54.7803,54.8,54.7279,54.7279,19500.0
2015-05-18 15:10:00,83.44,83.48,83.39,83.43,28000.0,54.7213,54.7475,54.6885,54.7147,28000.0
2015-05-18 15:20:00,83.43,83.55,83.43,83.5,20300.0,54.7147,54.7934,54.7147,54.7607,20300.0
2015-05-18 15:30:00,83.5,83.52,83.44,83.46,23600.0,54.7607,54.7738,54.7213,54.7344,23600.0
2015-05-18 15:40:00,83.45,83.56,83.45,83.54,54400.0,54.7279,54.8,54.7279,54.7869,54400.0
2015-05-18 15:50:00,83.53,83.59,83.49,83.57,191800.0,54.7803,54.8197,54.7541,54.8066,191800.0
2015-05-19 09:30:00,83.39,84.07,83.32,84.02,217300.0,54.6885,55.1345,54.6426,55.1017,217300.0
2015-05-19 09:40:00,84.0,84.01,83.63,83.73,270100.0,55.0886,55.0951,54.8459,54.9115,270100.0
2015-05-19 09:50:00,83.73,83.98,83.73,83.91,26900.0,54.9115,55.0754,54.9115,55.0295,26900.0
2015-05-19 10:00:00,83.92,84.34,83.9,84.28,99600.0,55.0361,55.3115,55.023,55.2722,99600.0
2015-05-19 10:10:00,84.29,84.35,84.16,84.35,105500.0,55.2787,55.3181,55.1935,55.3181,105500.0
2015-05-19 10:20:00,84.35,84.42,84.19,84.24,45300.0,55.3181,55.364,55.2132,55.246,45300.0
2015-05-19 10:30:00,84.23,84.28,84.1,84.28,36600.0,55.2394,55.2722,55.1541,55.2722,36600.0
2015-05-19 10:40:00,84.27,84.31,84.19,84.3,28800.0,55.2656,55.2919,55.2132,55.2853,28800.0
2015-05-19 10:50:00,84.3,84.36,84.09,84.1,74600.0,55.2853,55.3247,55.1476,55.1541,74600.0
2015-05-19 11:00:00,84.1,84.15,84.01,84.11,50500.0,55.1541,55.1869,55.0951,55.1607,50500.0
2015-05-19 11:10:00,84.1,84.17,84.02,84.16,74200.0,55.1541,55.2001,55.1017,55.1935,74200.0
2015-05-19 11:20:00,84.16,84.28,84.14,84.27,38700.0,55.1935,55.2722,55.1804,55.2656,38700.0
2015-05-19 11:30:00,84.27,84.35,84.19,84.34,32000.0,55.2656,55.3181,55.2132,55.3115,32000.0
2015-05-19 11:40:00,84.34,84.48,84.34,84.46,83900.0,55.3115,55.4034,55.3115,55.3902,83900.0
2015-05-19 11:50:00,84.47,84.59,84.47,84.56,48300.0,55.3968,55.4755,55.3968,55.4558,48300.0
2015-05-19 12:00:00,84.57,84.64,84.55,84.61,92300.0,55.4624,55.5083,55.4493,55.4886,92300.0
2015-05-19 12:10:00,84.61,84.73,84.59,84.73,35200.0,55.4886,55.5673,55.4755,55.5673,35200.0
2015-05-19 12:20:00,84.74,84.78,84.58,84.62,20700.0,55.5739,55.6001,55.4689,55.4952,20700.0
2015-05-19 12:30:00,84.62,84.66,84.6,84.66,22200.0,55.4952,55.5214,55.4821,55.5214,22200.0
2015-05-19 12:40:00,84.64,84.67,84.62,84.67,16800.0,55.5083,55.528,55.4952,55.528,16800.0
2015-05-19 12:50:00,84.66,84.67,84.59,84.65,20700.0,55.5214,55.528,55.4755,55.5148,20700.0
2015-05-19 13:00:00,84.65,84.65,84.55,84.58,18200.0,55.5148,55.5148,55.4493,55.4689,18200.0
2015-05-19 13:10:00,84.59,84.65,84.53,84.62,19000.0,55.4755,55.5148,55.4361,55.4952,19000.0
2015-05-19 13:20:00,84.63,84.69,84.59,84.62,32000.0,55.5017,55.5411,55.4755,55.4952,32000.0
2015-05-19 13:30:00,84.59,84.64,84.55,84.58,14200.0,55.4755,55.5083,55.4493,55.4689,14200.0
2015-05-19 13:40:00,84.58,84.65,84.56,84.57,241000.0,55.4689,55.5148,55.4558,55.4624,241000.0
2015-05-19 13:50:00,84.57,84.6,84.49,84.53,18300.0,55.4624,55.4821,55.4099,55.4361,18300.0
2015-05-19 14:00:00,84.52,84.53,84.41,84.48,44900.0,55.4296,55.4361,55.3574,55.4034,44900.0
2015-05-19 14:10:00,84.48,84.49,84.33,84.35,20000.0,55.4034,55.4099,55.305,55.3181,20000.0
2015-05-19 14:20:00,84.34,84.35,84.24,84.24,25200.0,55.3115,55.3181,55.246,55.246,25200.0
2015-05-19 14:30:00,84.25,84.26,84.17,84.21,31300.0,55.2525,55.2591,55.2001,55.2263,31300.0
2015-05-19 14:40:00,84.22,84.22,84.15,84.19,37200.0,55.2328,55.2328,55.1869,55.2132,37200.0
2015-05-19 14:50:00,84.19,84.19,84.09,84.14,47900.0,55.2132,55.2132,55.1476,55.1804,47900.0
2015-05-19 15:00:00,84.14,84.16,84.0,84.0,39000.0,55.1804,55.1935,55.0886,55.0886,39000.0
2015-05-19 15:10:00,84.0,84.01,83.89,83.93,77800.0,55.0886,55.0951,55.0164,55.0427,77800.0
2015-05-19 15:20:00,83.93,83.97,83.86,83.89,31000.0,55.0427,55.0689,54.9967,55.0164,31000.0
2015-05-19 15:30:00,83.89,83.98,83.86,83.98,42900.0,55.0164,55.0754,54.9967,55.0754,42900.0
2015-05-19 15:40:00,83.97,83.97,83.89,83.93,37500.0,55.0689,55.0689,55.0164,55.0427,37500.0
2015-05-19 15:50:00,83.92,83.99,83.87,83.95,127400.0,55.0361,55.082,55.0033,55.0558,127400.0
2015-05-20 09:30:00,83.82,84.04,83.63,83.84,40000.0,54.9705,55.1148,54.8459,54.9836,40000.0
2015-05-20 09:40:00,83.76,83.82,83.48,83.78,76500.0,54.9312,54.9705,54.7475,54.9443,76500.0
2015-05-20 09:50:00,83.78,83.92,83.73,83.79,52700.0,54.9443,55.0361,54.9115,54.9508,52700.0
2015-05-20 10:00:00,83.79,83.79,83.57,83.58,18900.0,54.9508,54.9508,54.8066,54.8131,18900.0
2015-05-20 10:10:00,83.59,83.61,83.4,83.47,21600.0,54.8197,54.8328,54.6951,54.741,21600.0
2015-05-20 10:20:00,83.49,83.64,83.49,83.6,22300.0,54.7541,54.8525,54.7541,54.8262,22300.0
2015-05-20 10:30:00,83.59,83.66,83.42,83.46,24600.0,54.8197,54.8656,54.7082,54.7344,24600.0
2015-05-20 10:40:00,83.48,83.49,83.36,83.36,50000.0,54.7475,54.7541,54.6688,54.6688,50000.0
2015-05-20 10:50:00,83.36,83.47,83.33,83.38,25600.0,54.6688,54.741,54.6492,54.682,25600.0
2015-05-20 11:00:00,83.38,83.42,83.33,83.39,17300.0,54.682,54.7082,54.6492,54.6885,17300.0
2015-05-20 11:10:00,83.4,83.42,83.27,83.31,18600.0,54.6951,54.7082,54.6098,54.636,18600.0
2015-05-20 11:20:00,83.3,83.35,83.15,83.17,16800.0,54.6295,54.6623,54.5311,54.5442,16800.0
2015-05-20 11:30:00,83.18,83.25,83.13,83.19,23600.0,54.5508,54.5967,54.518,54.5574,23600.0
2015-05-20 11:40:00,83.2,83.26,83.09,83.1,13100.0,54.5639,54.6033,54.4918,54.4983,13100.0
2015-05-20 11:50:00,83.11,83.22,83.05,83.15,16600.0,54.5049,54.577,54.4655,54.5311,16600.0
2015-05-20 12:00:00,83.16,83.31,83.14,83.28,14400.0,54.5377,54.636,54.5246,54.6164,14400.0
2015-05-20 12:10:00,83.27,83.28,83.19,83.2,12900.0,54.6098,54.6164,54.5574,54.5639,12900.0
2015-05-20 12:20:00,83.21,83.28,83.2,83.21,16400.0,54.5705,54.6164,54.5639,54.5705,16400.0
2015-05-20 12:30:00,83.22,83.23,83.13,83.13,21000.0,54.577,54.5836,54.518,54.518,21000.0
2015-05-20 12:40:00,83.14,83.21,83.12,83.13,14200.0,54.5246,54.5705,54.5114,54.518,14200.0
2015-05-20 12:50:00,83.12,83.23,83.12,83.17,22300.0,54.5114,54.5836,54.5114,54.5442,22300.0
2015-05-20 13:00:00,83.18,83.24,83.14,83.18,25000.0,54.5508,54.5901,54.5246,54.5508,25000.0
2015-05-20 13:10:00,83.17,83.2,83.0,83.14,59700.0,54.5442,54.5639,54.4327,54.5246,59700.0
2015-05-20 13:20:00,83.13,83.14,83.06,83.14,10700.0,54.518,54.5246,54.4721,54.5246,10700.0
2015-05-20 13:30:00,83.16,83.22,83.08,83.22,14100.0,54.5377,54.577,54.4852,54.577,14100.0
2015-05-20 13:40:00,83.23,83.28,83.15,83.22,15100.0,54.5836,54.6164,54.5311,54.577,15100.0
2015-05-20 13:50:00,83.22,83.25,83.19,83.24,10900.0,54.577,54.5967,54.5574,54.5901,10900.0
2015-05-20 14:00:00,83.25,83.46,83.22,83.22,26600.0,54.5967,54.7344,54.577,54.577,26600.0
2015-05-20 14:10:00,83.24,83.24,83.17,83.19,20200.0,54.5901,54.5901,54.5442,54.5574,20200.0
2015-05-20 14:20:00,83.2,83.4,83.18,83.37,27400.0,54.5639,54.6951,54.5508,54.6754,27400.0
2015-05-20 14:30:00,83.37,83.42,83.36,83.37,16600.0,54.6754,54.7082,54.6688,54.6754,16600.0
2015-05-20 14:40:00,83.36,83.36,83.22,83.22,18900.0,54.6688,54.6688,54.577,54.577,18900.0
2015-05-20 14:50:00,83.23,83.32,83.23,83.28,21100.0,54.5836,54.6426,54.5836,54.6164,21100.0
2015-05-20 15:00:00,83.28,83.31,83.19,83.22,19400.0,54.6164,54.636,54.5574,54.577,19400.0
2015-05-20 15:10:00,83.22,83.26,83.07,83.07,43400.0,54.577,54.6033,54.4787,54.4787,43400.0
2015-05-20 15:20:00,83.07,83.17,83.03,83.11,26600.0,54.4787,54.5442,54.4524,54.5049,26600.0
2015-05-20 15:30:00,83.11,83.17,82.99,83.0,64400.0,54.5049,54.5442,54.4262,54.4327,64400.0
2015-05-20 15:40:00,82.99,83.04,82.94,83.01,151400.0,54.4262,54.459,54.3934,54.4393,151400.0
2015-05-20 15:50:00,83.01,83.01,82.87,82.89,176300.0,54.4393,54.4393,54.3475,54.3606,176300.0
2015-05-21 09:30:00,82.82,83.09,82.4,82.48,56300.0,54.3147,54.4918,54.0393,54.0917,56300.0
2015-05-21 09:40:00,82.48,82.75,82.48,82.55,22800.0,54.0917,54.2688,54.0917,54.1376,22800.0
2015-05-21 09:50:00,82.55,82.66,82.42,82.42,28500.0,54.1376,54.2098,54.0524,54.0524,28500.0
2015-05-21 10:00:00,82.41,82.86,82.41,82.67,35300.0,54.0458,54.3409,54.0458,54.2163,35300.0
2015-05-21 10:10:00,82.7,82.71,82.55,82.57,37700.0,54.236,54.2426,54.1376,54.1507,37700.0
2015-05-21 10:20:00,82.58,82.66,82.5,82.58,22600.0,54.1573,54.2098,54.1048,54.1573,22600.0
2015-05-21 10:30:00,82.59,82.64,82.45,82.45,35800.0,54.1639,54.1967,54.072,54.072,35800.0
2015-05-21 10:40:00,82.46,82.46,82.29,82.39,26000.0,54.0786,54.0786,53.9671,54.0327,26000.0
2015-05-21 10:50:00,82.41,82.49,82.33,82.33,72100.0,54.0458,54.0983,53.9933,53.9933,72100.0
2015-05-21 11:00:00,82.35,82.48,82.29,82.48,36800.0,54.0065,54.0917,53.9671,54.0917,36800.0
2015-05-21 11:10:00,82.48,82.51,82.4,82.43,30600.0,54.0917,54.1114,54.0393,54.0589,30600.0
2015-05-21 11:20:00,82.42,82.44,82.37,82.44,45600.0,54.0524,54.0655,54.0196,54.0655,45600.0
2015-05-21 11:30:00,82.44,82.5,82.36,82.38,32100.0,54.0655,54.1048,54.013,54.0261,32100.0
2015-05-21 11:40:00,82.38,82.41,82.31,82.33,35900.0,54.0261,54.0458,53.9802,53.9933,35900.0
2015-05-21 11:50:00,82.33,82.37,82.31,82.36,21400.0,53.9933,54.0196,53.9802,54.013,21400.0
2015-05-21 12:00:00,82.37,82.39,82.29,82.29,15700.0,54.0196,54.0327,53.9671,53.9671,15700.0
2015-05-21 12:10:00,82.29,82.33,82.29,82.33,20600.0,53.9671,53.9933,53.9671,53.9933,20600.0
2015-05-21 12:20:00,82.33,82.33,82.26,82.31,29800.0,53.9933,53.9933,53.9474,53.9802,29800.0
2015-05-21 12:30:00,82.32,82.44,82.32,82.41,26400.0,53.9868,54.0655,53.9868,54.0458,26400.0
2015-05-21 12:40:00,82.42,82.51,82.42,82.47,10100.0,54.0524,54.1114,54.0524,54.0852,10100.0
2015-05-21 12:50:00,82.47,82.47,82.36,82.43,12000.0,54.0852,54.0852,54.013,54.0589,12000.0
2015-05-21 13:00:00,82.46,82.54,82.42,82.52,10700.0,54.0786,54.1311,54.0524,54.118,10700.0
2015-05-21 13:10:00,82.54,82.55,82.46,82.48,15700.0,54.1311,54.1376,54.0786,54.0917,15700.0
2015-05-21 13:20:00,82.48,82.53,82.42,82.42,14400.0,54.0917,54.1245,54.0524,54.0524,14400.0
2015-05-21 13:30:00,82.42,82.53,82.42,82.43,15900.0,54.0524,54.1245,54.0524,54.0589,15900.0
2015-05-21 13:40:00,82.43,82.43,82.29,82.33,26600.0,54.0589,54.0589,53.9671,53.9933,26600.0
2015-05-21 13:50:00,82.33,82.33,82.22,82.23,27600.0,53.9933,53.9933,53.9212,53.9278,27600.0
2015-05-21 14:00:00,82.23,82.23,82.06,82.08,70200.0,53.9278,53.9278,53.8163,53.8294,70200.0
2015-05-21 14:10:00,82.07,82.08,82.04,82.07,41100.0,53.8228,53.8294,53.8032,53.8228,41100.0
2015-05-21 14:20:00,82.07,82.08,81.97,81.99,34100.0,53.8228,53.8294,53.7573,53.7704,34100.0
2015-05-21 14:30:00,82.0,82.07,81.96,82.06,49200.0,53.7769,53.8228,53.7507,53.8163,49200.0
2015-05-21 14:40:00,82.06,82.07,82.01,82.05,55500.0,53.8163,53.8228,53.7835,53.8097,55500.0
2015-05-21 14:50:00,82.05,82.08,82.02,82.05,405300.0,53.8097,53.8294,53.79,53.8097,405300.0
2015-05-21 15:00:00,82.06,82.21,82.06,82.17,45400.0,53.8163,53.9147,53.8163,53.8884,45400.0
2015-05-21 15:10:00,82.18,82.18,82.11,82.11,48500.0,53.895,53.895,53.8491,53.8491,48500.0
2015-05-21 15:20:00,82.12,82.25,82.11,82.25,39100.0,53.8556,53.9409,53.8491,53.9409,39100.0
2015-05-21 15:30:00,82.25,82.34,82.25,82.34,38300.0,53.9409,53.9999,53.9409,53.9999,38300.0
2015-05-21 15:40:00,82.33,82.39,82.25,82.27,101500.0,53.9933,54.0327,53.9409,53.954,101500.0
2015-05-21 15:50:00,82.26,82.3,82.09,82.1,302600.0,53.9474,53.9737,53.836,53.8425,302600.0
2015-05-22 09:30:00,82.08,82.18,81.82,82.18,44100.0,53.8294,53.895,53.6589,53.895,44100.0
2015-05-22 09:40:00,82.13,82.15,81.86,81.91,37900.0,53.8622,53.8753,53.6851,53.7179,37900.0
2015-05-22 09:50:00,81.9,81.9,81.72,81.75,28400.0,53.7113,53.7113,53.5933,53.613,28400.0
2015-05-22 10:00:00,81.75,81.85,81.75,81.76,24600.0,53.613,53.6786,53.613,53.6195,24600.0
2015-05-22 10:10:00,81.76,82.03,81.74,82.01,52600.0,53.6195,53.7966,53.6064,53.7835,52600.0
2015-05-22 10:20:00,82.03,82.14,82.02,82.14,19700.0,53.7966,53.8687,53.79,53.8687,19700.0
2015-05-22 10:30:00,82.14,82.27,82.13,82.24,26400.0,53.8687,53.954,53.8622,53.9343,26400.0
2015-05-22 10:40:00,82.23,82.35,82.2,82.35,38200.0,53.9278,54.0065,53.9081,54.0065,38200.0
2015-05-22 10:50:00,82.36,82.48,82.35,82.48,33100.0,54.013,54.0917,54.0065,54.0917,33100.0
2015-05-22 11:00:00,82.46,82.47,82.33,82.33,25800.0,54.0786,54.0852,53.9933,53.9933,25800.0
2015-05-22 11:10:00,82.34,82.35,82.15,82.22,23200.0,53.9999,54.0065,53.8753,53.9212,23200.0
2015-05-22 11:20:00,82.22,82.22,82.07,82.22,136300.0,53.9212,53.9212,53.8228,53.9212,136300.0
2015-05-22 11:30:00,82.2,82.22,82.07,82.09,30800.0,53.9081,53.9212,53.8228,53.836,30800.0
2015-05-22 11:40:00,82.08,82.22,82.07,82.21,25200.0,53.8294,53.9212,53.8228,53.9147,25200.0
2015-05-22 11:50:00,82.22,82.34,82.22,82.34,19600.0,53.9212,53.9999,53.9212,53.9999,19600.0
2015-05-22 12:00:00,82.34,82.36,82.26,82.28,24400.0,53.9999,54.013,53.9474,53.9606,24400.0
2015-05-22 12:10:00,82.3,82.3,82.25,82.28,20600.0,53.9737,53.9737,53.9409,53.9606,20600.0
2015-05-22 12:20:00,82.28,82.29,82.22,82.24,29800.0,53.9606,53.9671,53.9212,53.9343,29800.0
2015-05-22 12:30:00,82.24,82.27,82.19,82.19,36900.0,53.9343,53.954,53.9015,53.9015,36900.0
2015-05-22 12:40:00,82.18,82.23,82.14,82.22,20400.0,53.895,53.9278,53.8687,53.9212,20400.0
2015-05-22 12:50:00,82.21,82.21,82.15,82.16,32900.0,53.9147,53.9147,53.8753,53.8819,32900.0
2015-05-22 13:00:00,82.17,82.27,82.11,82.25,30200.0,53.8884,53.954,53.8491,53.9409,30200.0
2015-05-22 13:10:00,82.24,82.25,82.18,82.25,26100.0,53.9343,53.9409,53.895,53.9409,26100.0
2015-05-22 13:20:00,82.25,82.32,82.23,82.31,33800.0,53.9409,53.9868,53.9278,53.9802,33800.0
2015-05-22 13:30:00,82.33,82.33,82.26,82.29,15000.0,53.9933,53.9933,53.9474,53.9671,15000.0
2015-05-22 13:40:00,82.3,82.32,82.25,82.3,23600.0,53.9737,53.9868,53.9409,53.9737,23600.0
2015-05-22 13:50:00,82.31,82.32,82.21,82.23,23800.0,53.9802,53.9868,53.9147,53.9278,23800.0
2015-05-22 14:00:00,82.22,82.22,82.11,82.14,16600.0,53.9212,53.9212,53.8491,53.8687,16600.0
2015-05-22 14:10:00,82.14,82.2,82.14,82.15,17300.0,53.8687,53.9081,53.8687,53.8753,17300.0
2015-05-22 14:20:00,82.16,82.2,82.15,82.18,16000.0,53.8819,53.9081,53.8753,53.895,16000.0
2015-05-22 14:30:00,82.17,82.18,82.08,82.11,20400.0,53.8884,53.895,53.8294,53.8491,20400.0
2015-05-22 14:40:00,82.1,82.11,82.05,82.05,18500.0,53.8425,53.8491,53.8097,53.8097,18500.0
2015-05-22 14:50:00,82.04,82.09,82.03,82.06,20500.0,53.8032,53.836,53.7966,53.8163,20500.0
2015-05-22 15:00:00,82.07,82.13,82.06,82.13,22500.0,53.8228,53.8622,53.8163,53.8622,22500.0
2015-05-22 15:10:00,82.12,82.14,82.1,82.11,27600.0,53.8556,53.8687,53.8425,53.8491,27600.0
2015-05-22 15:20:00,82.11,82.16,82.1,82.13,44900.0,53.8491,53.8819,53.8425,53.8622,44900.0
2015-05-22 15:30:00,82.12,82.13,82.01,82.06,46000.0,53.8556,53.8622,53.7835,53.8163,46000.0
2015-05-22 15:40:00,82.05,82.06,81.99,82.02,64700.0,53.8097,53.8163,53.7704,53.79,64700.0
2015-05-22 15:50:00,82.01,82.1,81.99,82.09,161300.0,53.7835,53.8425,53.7704,53.836,161300.0
2015-05-26 09:30:00,82.05,82.18,81.73,81.96,59300.0,53.8097,53.895,53.5999,53.7507,59300.0
2015-05-26 09:40:00,81.94,82.02,81.87,81.87,17000.0,53.7376,53.79,53.6917,53.6917,17000.0
2015-05-26 09:50:00,81.88,81.95,81.81,81.83,15200.0,53.6982,53.7441,53.6523,53.6654,15200.0
2015-05-26 10:00:00,81.83,81.88,81.68,81.68,19600.0,53.6654,53.6982,53.5671,53.5671,19600.0
2015-05-26 10:10:00,81.68,81.75,81.61,81.72,27200.0,53.5671,53.613,53.5212,53.5933,27200.0
2015-05-26 10:20:00,81.72,81.86,81.72,81.83,17100.0,53.5933,53.6851,53.5933,53.6654,17100.0
2015-05-26 10:30:00,81.84,81.95,81.75,81.76,23100.0,53.672,53.7441,53.613,53.6195,23100.0
2015-05-26 10:40:00,81.73,81.87,81.71,81.74,19000.0,53.5999,53.6917,53.5867,53.6064,19000.0
2015-05-26 10:50:00,81.74,81.83,81.63,81.67,17900.0,53.6064,53.6654,53.5343,53.5605,17900.0
2015-05-26 11:00:00,81.68,81.82,81.64,81.73,163100.0,53.5671,53.6589,53.5408,53.5999,163100.0
2015-05-26 11:10:00,81.72,81.77,81.63,81.64,27100.0,53.5933,53.6261,53.5343,53.5408,27100.0
2015-05-26 11:20:00,81.65,81.81,81.62,81.79,23900.0,53.5474,53.6523,53.5277,53.6392,23900.0
2015-05-26 11:30:00,81.78,81.96,81.78,81.94,43200.0,53.6327,53.7507,53.6327,53.7376,43200.0
2015-05-26 11:40:00,81.93,81.93,81.79,81.8,19100.0,53.731,53.731,53.6392,53.6458,19100.0
2015-05-26 11:50:00,81.79,81.8,81.59,81.59,121800.0,53.6392,53.6458,53.508,53.508,121800.0
2015-05-26 12:00:00,81.6,81.61,81.53,81.56,22800.0,53.5146,53.5212,53.4687,53.4884,22800.0
2015-05-26 12:10:00,81.57,81.85,81.56,81.85,15600.0,53.4949,53.6786,53.4884,53.6786,15600.0
2015-05-26 12:20:00,81.86,81.88,81.81,81.82,15500.0,53.6851,53.6982,53.6523,53.6589,15500.0
2015-05-26 12:30:00,81.83,81.93,81.76,81.91,67700.0,53.6654,53.731,53.6195,53.7179,67700.0
2015-05-26 12:40:00,81.91,81.92,81.78,81.8,28600.0,53.7179,53.7245,53.6327,53.6458,28600.0
2015-05-26 12:50:00,81.8,81.84,81.69,81.74,83200.0,53.6458,53.672,53.5736,53.6064,83200.0
2015-05-26 13:00:00,81.74,81.76,81.6,81.61,23200.0,53.6064,53.6195,53.5146,53.5212,23200.0
2015-05-26 13:10:00,81.63,81.63,81.49,81.54,48300.0,53.5343,53.5343,53.4425,53.4753,48300.0
2015-05-26 13:20:00,81.55,81.6,81.49,81.52,57600.0,53.4818,53.5146,53.4425,53.4621,57600.0
2015-05-26 13:30:00,81.52,81.52,81.33,81.39,33600.0,53.4621,53.4621,53.3375,53.3769,33600.0
2015-05-26 13:40:00,81.41,81.5,81.37,81.4,28900.0,53.39,53.449,53.3638,53.3834,28900.0
2015-05-26 13:50:00,81.39,81.43,81.34,81.37,28000.0,53.3769,53.4031,53.3441,53.3638,28000.0
2015-05-26 14:00:00,81.36,81.41,81.32,81.35,24500.0,53.3572,53.39,53.331,53.3506,24500.0
2015-05-26 14:10:00,81.34,81.45,81.33,81.39,39400.0,53.3441,53.4162,53.3375,53.3769,39400.0
2015-05-26 14:20:00,81.39,81.44,81.3,81.33,23500.0,53.3769,53.4097,53.3179,53.3375,23500.0
2015-05-26 14:30:00,81.34,81.42,81.32,81.39,26500.0,53.3441,53.3966,53.331,53.3769,26500.0
2015-05-26 14:40:00,81.39,81.41,81.31,81.38,65400.0,53.3769,53.39,53.3244,53.3703,65400.0
2015-05-26 14:50:00,81.39,81.5,81.37,81.49,22200.0,53.3769,53.449,53.3638,53.4425,22200.0
2015-05-26 15:00:00,81.49,81.62,81.43,81.59,74700.0,53.4425,53.5277,53.4031,53.508,74700.0
2015-05-26 15:10:00,81.6,81.74,81.59,81.72,140900.0,53.5146,53.6064,53.508,53.5933,140900.0
2015-05-26 15:20:00,81.72,81.9,81.71,81.89,105200.0,53.5933,53.7113,53.5867,53.7048,105200.0
2015-05-26 15:30:00,81.89,81.95,81.86,81.86,54900.0,53.7048,53.7441,53.6851,53.6851,54900.0
2015-05-26 15:40:00,81.87,81.98,81.86,81.98,60800.0,53.6917,53.7638,53.6851,53.7638,60800.0
2015-05-26 15:50:00,81.97,81.97,81.86,81.9,110000.0,53.7573,53.7573,53.6851,53.7113,110000.0
2015-05-27 09:30:00,82.04,82.23,81.62,81.9,34000.0,53.8032,53.9278,53.5277,53.7113,34000.0
2015-05-27 09:40:00,81.89,82.07,81.85,81.9,16800.0,53.7048,53.8228,53.6786,53.7113,16800.0
2015-05-27 09:50:00,81.9,81.94,81.67,81.75,36300.0,53.7113,53.7376,53.5605,53.613,36300.0
2015-05-27 10:00:00,81.76,81.88,81.7,81.87,14000.0,53.6195,53.6982,53.5802,53.6917,14000.0
2015-05-27 10:10:00,81.88,82.01,81.82,81.88,23100.0,53.6982,53.7835,53.6589,53.6982,23100.0
2015-05-27 10:20:00,81.86,81.97,81.77,81.83,19900.0,53.6851,53.7573,53.6261,53.6654,19900.0
2015-05-27 10:30:00,81.81,81.93,81.81,81.87,48000.0,53.6523,53.731,53.6523,53.6917,48000.0
2015-05-27 10:40:00,81.87,81.92,81.7,81.76,56100.0,53.6917,53.7245,53.5802,53.6195,56100.0
2015-05-27 10:50:00,81.74,81.75,81.59,81.68,170600.0,53.6064,53.613,53.508,53.5671,170600.0
2015-05-27 11:00:00,81.67,81.77,81.64,81.73,36100.0,53.5605,53.6261,53.5408,53.5999,36100.0
2015-05-27 11:10:00,81.73,81.85,81.69,81.8,45300.0,53.5999,53.6786,53.5736,53.6458,45300.0
2015-05-27 11:20:00,81.81,81.86,81.81,81.84,27900.0,53.6523,53.6851,53.6523,53.672,27900.0
2015-05-27 11:30:00,81.84,81.86,81.78,81.83,68500.0,53.672,53.6851,53.6327,53.6654,68500.0
2015-05-27 11:40:00,81.83,81.85,81.77,81.81,63800.0,53.6654,53.6786,53.6261,53.6523,63800.0
2015-05-27 11:50:00,81.82,81.93,81.79,81.92,37100.0,53.6589,53.731,53.6392,53.7245,37100.0
2015-05-27 12:00:00,81.92,81.97,81.84,81.84,38100.0,53.7245,53.7573,53.672,53.672,38100.0
2015-05-27 12:10:00,81.84,81.95,81.84,81.9,33900.0,53.672,53.7441,53.672,53.7113,33900.0
2015-05-27 12:20:00,81.89,81.96,81.86,81.92,36300.0,53.7048,53.7507,53.6851,53.7245,36300.0
2015-05-27 12:30:00,81.93,81.93,81.85,81.86,53300.0,53.731,53.731,53.6786,53.6851,53300.0
2015-05-27 12:40:00,81.87,81.91,81.81,81.87,41500.0,53.6917,53.7179,53.6523,53.6917,41500.0
2015-05-27 12:50:00,81.87,81.88,81.83,81.87,29200.0,53.6917,53.6982,53.6654,53.6917,29200.0
2015-05-27 13:00:00,81.87,81.88,81.84,81.86,41200.0,53.6917,53.6982,53.672,53.6851,41200.0
2015-05-27 13:10:00,81.85,81.95,81.85,81.93,18300.0,53.6786,53.7441,53.6786,53.731,18300.0
2015-05-27 13:20:00,81.93,81.96,81.89,81.92,57400.0,53.731,53.7507,53.7048,53.7245,57400.0
2015-05-27 13:30:00,81.93,82.16,81.92,82.14,18400.0,53.731,53.8819,53.7245,53.8687,18400.0
2015-05-27 13:40:00,82.14,82.15,82.08,82.1,35600.0,53.8687,53.8753,53.8294,53.8425,35600.0
2015-05-27 13:50:00,82.11,82.11,82.05,82.09,26100.0,53.8491,53.8491,53.8097,53.836,26100.0
2015-05-27 14:00:00,82.09,82.12,82.07,82.07,29900.0,53.836,53.8556,53.8228,53.8228,29900.0
2015-05-27 14:10:00,82.07,82.11,82.01,82.06,29300.0,53.8228,53.8491,53.7835,53.8163,29300.0
2015-05-27 14:20:00,82.08,82.11,82.06,82.08,20600.0,53.8294,53.8491,53.8163,53.8294,20600.0
2015-05-27 14:30:00,82.09,82.1,82.03,82.07,18700.0,53.836,53.8425,53.7966,53.8228,18700.0
2015-05-27 14:40:00,82.08,82.09,82.05,82.07,37600.0,53.8294,53.836,53.8097,53.8228,37600.0
2015-05-27 14:50:00,82.07,82.08,82.02,82.04,27000.0,53.8228,53.8294,53.79,53.8032,27000.0
2015-05-27 15:00:00,82.06,82.11,82.05,82.09,57800.0,53.8163,53.8491,53.8097,53.836,57800.0
2015-05-27 15:10:00,82.1,82.1,82.06,82.06,66800.0,53.8425,53.8425,53.8163,53.8163,66800.0
2015-05-27 15:20:00,82.06,82.09,82.0,82.08,73800.0,53.8163,53.836,53.7769,53.8294,73800.0
2015-05-27 15:30:00,82.08,82.09,81.99,82.03,63500.0,53.8294,53.836,53.7704,53.7966,63500.0
2015-05-27 15:40:00,82.03,82.11,82.01,82.06,97700.0,53.7966,53.8491,53.7835,53.8163,97700.0
2015-05-27 15:50:00,82.07,82.08,81.92,81.93,144800.0,53.8228,53.8294,53.7245,53.731,144800.0
2015-05-28 09:30:00,81.68,82.1,81.68,82.0,39100.0,53.5671,53.8425,53.5671,53.7769,39100.0
2015-05-28 09:40:00,82.01,82.1,81.93,81.99,21100.0,53.7835,53.8425,53.731,53.7704,21100.0
2015-05-28 09:50:00,81.97,82.0,81.69,81.69,22600.0,53.7573,53.7769,53.5736,53.5736,22600.0
2015-05-28 10:00:00,81.69,81.8,81.61,81.76,22800.0,53.5736,53.6458,53.5212,53.6195,22800.0
2015-05-28 10:10:00,81.75,81.89,81.69,81.88,41300.0,53.613,53.7048,53.5736,53.6982,41300.0
2015-05-28 10:20:00,81.87,81.93,81.8,81.91,21500.0,53.6917,53.731,53.6458,53.7179,21500.0
2015-05-28 10:30:00,81.91,81.91,81.76,81.8,11200.0,53.7179,53.7179,53.6195,53.6458,11200.0
2015-05-28 10:40:00,81.81,82.0,81.81,81.98,16200.0,53.6523,53.7769,53.6523,53.7638,16200.0
2015-05-28 10:50:00,81.98,82.13,81.98,81.98,45500.0,53.7638,53.8622,53.7638,53.7638,45500.0
2015-05-28 11:00:00,81.98,82.25,81.98,82.25,63500.0,53.7638,53.9409,53.7638,53.9409,63500.0
2015-05-28 11:10:00,82.25,82.42,82.21,82.42,37800.0,53.9409,54.0524,53.9147,54.0524,37800.0
2015-05-28 11:20:00,82.43,82.47,82.3,82.32,19700.0,54.0589,54.0852,53.9737,53.9868,19700.0
2015-05-28 11:30:00,82.33,82.34,82.15,82.21,14800.0,53.9933,53.9999,53.8753,53.9147,14800.0
2015-05-28 11:40:00,82.21,82.27,82.11,82.12,19500.0,53.9147,53.954,53.8491,53.8556,19500.0
2015-05-28 11:50:00,82.1,82.12,82.02,82.07,11200.0,53.8425,53.8556,53.79,53.8228,11200.0
2015-05-28 12:00:00,82.07,82.07,82.0,82.06,62600.0,53.8228,53.8228,53.7769,53.8163,62600.0
2015-05-28 12:10:00,82.07,82.1,82.04,82.09,14100.0,53.8228,53.8425,53.8032,53.836,14100.0
2015-05-28 12:20:00,82.07,82.18,82.05,82.14,14700.0,53.8228,53.895,53.8097,53.8687,14700.0
2015-05-28 12:30:00,82.14,82.14,81.94,81.95,14300.0,53.8687,53.8687,53.7376,53.7441,14300.0
2015-05-28 12:40:00,81.95,82.05,81.94,82.03,13500.0,53.7441,53.8097,53.7376,53.7966,13500.0
2015-05-28 12:50:00,82.02,82.06,82.0,82.01,9000.0,53.79,53.8163,53.7769,53.7835,9000.0
2015-05-28 13:00:00,82.0,82.23,82.0,82.18,13100.0,53.7769,53.9278,53.7769,53.895,13100.0
2015-05-28 13:10:00,82.18,82.18,81.96,81.98,35000.0,53.895,53.895,53.7507,53.7638,35000.0
2015-05-28 13:20:00,81.98,82.02,81.97,82.0,30300.0,53.7638,53.79,53.7573,53.7769,30300.0
2015-05-28 13:30:00,81.99,82.06,81.97,82.03,46200.0,53.7704,53.8163,53.7573,53.7966,46200.0
2015-05-28 13:40:00,82.04,82.13,82.01,82.13,31000.0,53.8032,53.8622,53.7835,53.8622,31000.0
2015-05-28 13:50:00,82.12,82.26,82.12,82.19,17100.0,53.8556,53.9474,53.8556,53.9015,17100.0
2015-05-28 14:00:00,82.2,82.2,82.11,82.15,24000.0,53.9081,53.9081,53.8491,53.8753,24000.0
2015-05-28 14:10:00,82.16,82.28,82.16,82.17,44100.0,53.8819,53.9606,53.8819,53.8884,44100.0
2015-05-28 14:20:00,82.16,82.37,82.15,82.37,26800.0,53.8819,54.0196,53.8753,54.0196,26800.0
2015-05-28 14:30:00,82.35,82.35,82.27,82.27,15700.0,54.0065,54.0065,53.954,53.954,15700.0
2015-05-28 14:40:00,82.28,82.29,82.23,82.26,13700.0,53.9606,53.9671,53.9278,53.9474,13700.0
2015-05-28 14:50:00,82.27,82.33,82.26,82.33,20800.0,53.954,53.9933,53.9474,53.9933,20800.0
2015-05-28 15:00:00,82.33,82.35,82.26,82.26,26300.0,53.9933,54.0065,53.9474,53.9474,26300.0
2015-05-28 15:10:00,82.26,82.26,82.14,82.16,36900.0,53.9474,53.9474,53.8687,53.8819,36900.0
2015-05-28 15:20:00,82.16,82.17,82.09,82.09,23200.0,53.8819,53.8884,53.836,53.836,23200.0
2015-05-28 15:30:00,82.1,82.17,82.1,82.14,32000.0,53.8425,53.8884,53.8425,53.8687,32000.0
2015-05-28 15:40:00,82.15,82.22,82.14,82.19,76500.0,53.8753,53.9212,53.8687,53.9015,76500.0
2015-05-28 15:50:00,82.2,82.31,82.16,82.24,210600.0,53.9081,53.9802,53.8819,53.9343,210600.0
2015-05-29 09:30:00,82.36,82.45,81.72,81.76,60600.0,54.013,54.072,53.5933,53.6195,60600.0
2015-05-29 09:40:00,81.79,82.01,81.7,81.9,15900.0,53.6392,53.7835,53.5802,53.7113,15900.0
2015-05-29 09:50:00,81.9,82.06,81.87,81.97,23400.0,53.7113,53.8163,53.6917,53.7573,23400.0
2015-05-29 10:00:00,81.92,81.98,81.84,81.86,30700.0,53.7245,53.7638,53.672,53.6851,30700.0
2015-05-29 10:10:00,81.83,81.89,81.73,81.89,23100.0,53.6654,53.7048,53.5999,53.7048,23100.0
2015-05-29 10:20:00,81.88,81.88,81.64,81.67,39300.0,53.6982,53.6982,53.5408,53.5605,39300.0
2015-05-29 10:30:00,81.65,81.77,81.59,81.64,27900.0,53.5474,53.6261,53.508,53.5408,27900.0
2015-05-29 10:40:00,81.65,81.69,81.63,81.64,31400.0,53.5474,53.5736,53.5343,53.5408,31400.0
2015-05-29 10:50:00,81.63,81.87,81.62,81.84,86000.0,53.5343,53.6917,53.5277,53.672,86000.0
2015-05-29 11:00:00,81.85,82.06,81.8,82.03,79100.0,53.6786,53.8163,53.6458,53.7966,79100.0
2015-05-29 11:10:00,82.04,82.18,82.04,82.14,27600.0,53.8032,53.895,53.8032,53.8687,27600.0
2015-05-29 11:20:00,82.15,82.18,81.99,82.01,20200.0,53.8753,53.895,53.7704,53.7835,20200.0
2015-05-29 11:30:00,82.0,82.09,81.99,82.08,187600.0,53.7769,53.836,53.7704,53.8294,187600.0
2015-05-29 11:40:00,82.1,82.32,82.09,82.31,18700.0,53.8425,53.9868,53.836,53.9802,18700.0
2015-05-29 11:50:00,82.31,82.34,82.24,82.33,20400.0,53.9802,53.9999,53.9343,53.9933,20400.0
2015-05-29 12:00:00,82.33,82.41,82.32,82.37,22000.0,53.9933,54.0458,53.9868,54.0196,22000.0
2015-05-29 12:10:00,82.37,82.38,82.21,82.22,24600.0,54.0196,54.0261,53.9147,53.9212,24600.0
2015-05-29 12:20:00,82.22,82.37,82.21,82.32,13100.0,53.9212,54.0196,53.9147,53.9868,13100.0
2015-05-29 12:30:00,82.31,82.34,82.18,82.24,31100.0,53.9802,53.9999,53.895,53.9343,31100.0
2015-05-29 12:40:00,82.25,82.29,82.21,82.26,9900.0,53.9409,53.9671,53.9147,53.9474,9900.0
2015-05-29 12:50:00,82.23,82.25,82.17,82.2,14300.0,53.9278,53.9409,53.8884,53.9081,14300.0
2015-05-29 13:00:00,82.2,82.21,82.07,82.07,26300.0,53.9081,53.9147,53.8228,53.8228,26300.0
2015-05-29 13:10:00,82.07,82.12,82.02,82.12,89800.0,53.8228,53.8556,53.79,53.8556,89800.0
2015-05-29 13:20:00,82.13,82.15,81.97,82.0,21000.0,53.8622,53.8753,53.7573,53.7769,21000.0
2015-05-29 13:30:00,81.99,82.03,81.94,81.97,48800.0,53.7704,53.7966,53.7376,53.7573,48800.0
2015-05-29 13:40:00,81.96,81.98,81.92,81.94,39300.0,53.7507,53.7638,53.7245,53.7376,39300.0
2015-05-29 13:50:00,81.94,81.95,81.88,81.91,37400.0,53.7376,53.7441,53.6982,53.7179,37400.0
2015-05-29 14:00:00,81.9,81.9,81.77,81.77,22200.0,53.7113,53.7113,53.6261,53.6261,22200.0
2015-05-29 14:10:00,81.77,81.79,81.69,81.69,27900.0,53.6261,53.6392,53.5736,53.5736,27900.0
2015-05-29 14:20:00,81.69,81.7,81.57,81.57,56400.0,53.5736,53.5802,53.4949,53.4949,56400.0
2015-05-29 14:30:00,81.56,81.65,81.5,81.61,564000.0,53.4884,53.5474,53.449,53.5212,564000.0
2015-05-29 14:40:00,81.62,81.64,81.52,81.55,36200.0,53.5277,53.5408,53.4621,53.4818,36200.0
2015-05-29 14:50:00,81.56,81.66,81.51,81.62,24000.0,53.4884,53.554,53.4556,53.5277,24000.0
2015-05-29 15:00:00,81.62,81.79,81.61,81.78,30700.0,53.5277,53.6392,53.5212,53.6327,30700.0
2015-05-29 15:10:00,81.77,81.85,81.69,81.69,37200.0,53.6261,53.6786,53.5736,53.5736,37200.0
2015-05-29 15:20:00,81.69,81.78,81.65,81.73,32200.0,53.5736,53.6327,53.5474,53.5999,32200.0
2015-05-29 15:30:00,81.73,81.75,81.62,81.62,42900.0,53.5999,53.613,53.5277,53.5277,42900.0
2015-05-29 15:40:00,81.63,81.72,81.61,81.62,59900.0,53.5343,53.5933,53.5212,53.5277,59900.0
2015-05-29 15:50:00,81.62,81.62,81.45,81.56,259700.0,53.5277,53.5277,53.4162,53.4884,259700.0
2015-06-01 09:30:00,81.6,81.91,81.57,81.77,29231.0,53.5146,53.7179,53.4949,53.6261,29231.0
2015-06-01 09:40:00,81.78,82.02,81.73,81.87,35485.0,53.6327,53.79,53.5999,53.6917,35485.0
2015-06-01 09:50:00,81.85,81.87,81.74,81.83,32385.0,53.6786,53.6917,53.6064,53.6654,32385.0
2015-06-01 10:00:00,81.84,82.11,81.83,82.05,33183.0,53.672,53.8491,53.6654,53.8097,33183.0
2015-06-01 10:10:00,82.04,82.06,81.82,81.82,35161.0,53.8032,53.8163,53.6589,53.6589,35161.0
2015-06-01 10:20:00,81.82,82.07,81.81,81.97,45225.0,53.6589,53.8228,53.6523,53.7573,45225.0
2015-06-01 10:30:00,81.96,82.08,81.88,82.05,32748.0,53.7507,53.8294,53.6982,53.8097,32748.0
2015-06-01 10:40:00,82.04,82.04,81.82,81.9,60848.0,53.8032,53.8032,53.6589,53.7113,60848.0
2015-06-01 10:50:00,81.9,82.11,81.88,82.03,75206.0,53.7113,53.8491,53.6982,53.7966,75206.0
2015-06-01 11:00:00,82.04,82.14,81.95,82.03,81777.0,53.8032,53.8687,53.7441,53.7966,81777.0
2015-06-01 11:10:00,82.04,82.12,82.04,82.06,31469.0,53.8032,53.8556,53.8032,53.8163,31469.0
2015-06-01 11:20:00,82.05,82.1,81.95,81.95,25596.0,53.8097,53.8425,53.7441,53.7441,25596.0
2015-06-01 11:30:00,81.95,82.15,81.95,82.14,17632.0,53.7441,53.8753,53.7441,53.8687,17632.0
2015-06-01 11:40:00,82.14,82.15,82.03,82.06,15357.0,53.8687,53.8753,53.7966,53.8163,15357.0
2015-06-01 11:50:00,82.06,82.07,81.98,82.07,20741.0,53.8163,53.8228,53.7638,53.8228,20741.0
2015-06-01 12:00:00,82.07,82.16,82.06,82.09,17726.0,53.8228,53.8819,53.8163,53.836,17726.0
2015-06-01 12:10:00,82.09,82.22,82.05,82.21,28618.0,53.836,53.9212,53.8097,53.9147,28618.0
2015-06-01 12:20:00,82.19,82.2,82.11,82.13,17490.0,53.9015,53.9081,53.8491,53.8622,17490.0
2015-06-01 12:30:00,82.14,82.22,82.09,82.14,18025.0,53.8687,53.9212,53.836,53.8687,18025.0
2015-06-01 12:40:00,82.12,82.12,82.07,82.1,17585.0,53.8556,53.8556,53.8228,53.8425,17585.0
2015-06-01 12:50:00,82.09,82.12,82.04,82.1,20352.0,53.836,53.8556,53.8032,53.8425,20352.0
2015-06-01 13:00:00,82.11,82.2,82.11,82.17,12254.0,53.8491,53.9081,53.8491,53.8884,12254.0
2015-06-01 13:10:00,82.18,82.24,82.09,82.09,27120.0,53.895,53.9343,53.836,53.836,27120.0
2015-06-01 13:20:00,82.1,82.26,82.1,82.24,26050.0,53.8425,53.9474,53.8425,53.9343,26050.0
2015-06-01 13:30:00,82.25,82.27,82.14,82.15,39605.0,53.9409,53.954,53.8687,53.8753,39605.0
2015-06-01 13:40:00,82.16,82.34,82.15,82.27,32868.0,53.8819,53.9999,53.8753,53.954,32868.0
2015-06-01 13:50:00,82.27,82.33,82.23,82.27,25224.0,53.954,53.9933,53.9278,53.954,25224.0
2015-06-01 14:00:00,82.27,82.35,82.25,82.31,27515.0,53.954,54.0065,53.9409,53.9802,27515.0
2015-06-01 14:10:00,82.31,82.43,82.27,82.42,31004.0,53.9802,54.0589,53.954,54.0524,31004.0
2015-06-01 14:20:00,82.42,82.49,82.34,82.48,29678.0,54.0524,54.0983,53.9999,54.0917,29678.0
2015-06-01 14:30:00,82.48,82.5,82.44,82.45,18420.0,54.0917,54.1048,54.0655,54.072,18420.0
2015-06-01 14:40:00,82.45,82.52,82.42,82.5,23498.0,54.072,54.118,54.0524,54.1048,23498.0
2015-06-01 14:50:00,82.49,82.49,82.43,82.46,18215.0,54.0983,54.0983,54.0589,54.0786,18215.0
2015-06-01 15:00:00,82.45,82.56,82.44,82.56,23615.0,54.072,54.1442,54.0655,54.1442,23615.0
2015-06-01 15:10:00,82.56,82.61,82.52,82.59,44545.0,54.1442,54.177,54.118,54.1639,44545.0
2015-06-01 15:20:00,82.6,82.61,82.49,82.52,53475.0,54.1704,54.177,54.0983,54.118,53475.0
2015-06-01 15:30:00,82.52,82.55,82.41,82.42,52993.0,54.118,54.1376,54.0458,54.0524,52993.0
2015-06-01 15:40:00,82.42,82.44,82.27,82.36,78289.0,54.0524,54.0655,53.954,54.013,78289.0
2015-06-01 15:50:00,82.34,82.35,82.21,82.26,140036.0,53.9999,54.0065,53.9147,53.9474,140036.0
2015-06-02 09:30:00,81.93,82.05,81.58,81.86,46612.0,53.731,53.8097,53.5015,53.6851,46612.0
2015-06-02 09:40:00,81.86,82.16,81.78,81.99,85069.0,53.6851,53.8819,53.6327,53.7704,85069.0
2015-06-02 09:50:00,81.95,82.15,81.89,82.03,12743.0,53.7441,53.8753,53.7048,53.7966,12743.0
2015-06-02 10:00:00,82.03,82.09,81.91,82.04,13536.0,53.7966,53.836,53.7179,53.8032,13536.0
2015-06-02 10:10:00,82.05,82.21,81.98,82.0,28737.0,53.8097,53.9147,53.7638,53.7769,28737.0
2015-06-02 10:20:00,82.0,82.08,81.95,82.0,33046.0,53.7769,53.8294,53.7441,53.7769,33046.0
2015-06-02 10:30:00,82.01,82.33,82.01,82.3,51368.0,53.7835,53.9933,53.7835,53.9737,51368.0
2015-06-02 10:40:00,82.3,82.35,82.29,82.32,20959.0,53.9737,54.0065,53.9671,53.9868,20959.0
2015-06-02 10:50:00,82.31,82.31,82.21,82.21,29285.0,53.9802,53.9802,53.9147,53.9147,29285.0
2015-06-02 11:00:00,82.19,82.33,82.12,82.33,31225.0,53.9015,53.9933,53.8556,53.9933,31225.0
2015-06-02 11:10:00,82.32,82.33,82.16,82.17,14523.0,53.9868,53.9933,53.8819,53.8884,14523.0
2015-06-02 11:20:00,82.17,82.21,82.12,82.12,20116.0,53.8884,53.9147,53.8556,53.8556,20116.0
2015-06-02 11:30:00,82.12,82.12,82.02,82.08,21399.0,53.8556,53.8556,53.79,53.8294,21399.0
2015-06-02 11:40:00,82.07,82.16,82.07,82.14,19426.0,53.8228,53.8819,53.8228,53.8687,19426.0
2015-06-02 11:50:00,82.15,82.18,82.09,82.17,15737.0,53.8753,53.895,53.836,53.8884,15737.0
2015-06-02 12:00:00,82.18,82.44,82.17,82.36,22332.0,53.895,54.0655,53.8884,54.013,22332.0
2015-06-02 12:10:00,82.36,82.4,82.33,82.38,13529.0,54.013,54.0393,53.9933,54.0261,13529.0
2015-06-02 12:20:00,82.39,82.41,82.25,82.31,10414.0,54.0327,54.0458,53.9409,53.9802,10414.0
2015-06-02 12:30:00,82.31,82.48,82.31,82.46,9673.0,53.9802,54.0917,53.9802,54.0786,9673.0
2015-06-02 12:40:00,82.46,82.53,82.45,82.52,10526.0,54.0786,54.1245,54.072,54.118,10526.0
2015-06-02 12:50:00,82.5,82.63,82.5,82.57,19389.0,54.1048,54.1901,54.1048,54.1507,19389.0
2015-06-02 13:00:00,82.57,82.75,82.49,82.49,37054.0,54.1507,54.2688,54.0983,54.0983,37054.0
2015-06-02 13:10:00,82.47,82.56,82.43,82.56,15396.0,54.0852,54.1442,54.0589,54.1442,15396.0
2015-06-02 13:20:00,82.56,82.61,82.48,82.48,18760.0,54.1442,54.177,54.0917,54.0917,18760.0
2015-06-02 13:30:00,82.47,82.5,82.42,82.48,18983.0,54.0852,54.1048,54.0524,54.0917,18983.0
2015-06-02 13:40:00,82.49,82.56,82.49,82.56,19528.0,54.0983,54.1442,54.0983,54.1442,19528.0
2015-06-02 13:50:00,82.55,82.69,82.54,82.64,46495.0,54.1376,54.2294,54.1311,54.1967,46495.0
2015-06-02 14:00:00,82.65,82.69,82.62,82.63,42077.0,54.2032,54.2294,54.1835,54.1901,42077.0
2015-06-02 14:10:00,82.63,82.63,82.46,82.49,19888.0,54.1901,54.1901,54.0786,54.0983,19888.0
2015-06-02 14:20:00,82.48,82.53,82.47,82.5,29920.0,54.0917,54.1245,54.0852,54.1048,29920.0
2015-06-02 14:30:00,82.49,82.51,82.39,82.39,19906.0,54.0983,54.1114,54.0327,54.0327,19906.0
2015-06-02 14:40:00,82.38,82.49,82.37,82.42,23367.0,54.0261,54.0983,54.0196,54.0524,23367.0
2015-06-02 14:50:00,82.4,82.48,82.39,82.46,21521.0,54.0393,54.0917,54.0327,54.0786,21521.0
2015-06-02 15:00:00,82.45,82.45,82.37,82.42,29805.0,54.072,54.072,54.0196,54.0524,29805.0
2015-06-02 15:10:00,82.42,82.43,82.34,82.35,25399.0,54.0524,54.0589,53.9999,54.0065,25399.0
2015-06-02 15:20:00,82.34,82.37,82.25,82.29,36475.0,53.9999,54.0196,53.9409,53.9671,36475.0
2015-06-02 15:30:00,82.28,82.37,82.23,82.31,56809.0,53.9606,54.0196,53.9278,53.9802,56809.0
2015-06-02 15:40:00,82.29,82.36,82.26,82.31,60225.0,53.9671,54.013,53.9474,53.9802,60225.0
2015-06-02 15:50:00,82.31,82.42,82.31,82.36,141737.0,53.9802,54.0524,53.9802,54.013,141737.0
2015-06-03 09:30:00,82.21,82.5,81.98,82.2,207309.0,53.9147,54.1048,53.7638,53.9081,207309.0
2015-06-03 09:40:00,82.21,82.35,81.98,81.99,58168.0,53.9147,54.0065,53.7638,53.7704,58168.0
2015-06-03 09:50:00,81.98,81.98,81.84,81.84,99869.0,53.7638,53.7638,53.672,53.672,99869.0
2015-06-03 10:00:00,81.84,81.84,81.6,81.6,31975.0,53.672,53.672,53.5146,53.5146,31975.0
2015-06-03 10:10:00,81.59,81.89,81.56,81.89,54173.0,53.508,53.7048,53.4884,53.7048,54173.0
2015-06-03 10:20:00,81.89,82.0,81.86,81.91,45464.0,53.7048,53.7769,53.6851,53.7179,45464.0
2015-06-03 10:30:00,81.91,81.97,81.83,81.9,45995.0,53.7179,53.7573,53.6654,53.7113,45995.0
2015-06-03 10:40:00,81.89,81.92,81.84,81.9,35886.0,53.7048,53.7245,53.672,53.7113,35886.0
2015-06-03 10:50:00,81.87,82.02,81.85,82.01,35426.0,53.6917,53.79,53.6786,53.7835,35426.0
2015-06-03 11:00:00,82.0,82.08,81.95,82.07,30172.0,53.7769,53.8294,53.7441,53.8228,30172.0
2015-06-03 11:10:00,82.06,82.24,82.05,82.21,28747.0,53.8163,53.9343,53.8097,53.9147,28747.0
2015-06-03 11:20:00,82.21,82.24,82.17,82.24,34065.0,53.9147,53.9343,53.8884,53.9343,34065.0
2015-06-03 11:30:00,82.22,82.25,82.19,82.22,21889.0,53.9212,53.9409,53.9015,53.9212,21889.0
2015-06-03 11:40:00,82.21,82.25,82.16,82.17,52083.0,53.9147,53.9409,53.8819,53.8884,52083.0
2015-06-03 11:50:00,82.17,82.19,82.12,82.15,165976.0,53.8884,53.9015,53.8556,53.8753,165976.0
2015-06-03 12:00:00,82.13,82.13,81.99,81.99,9432.0,53.8622,53.8622,53.7704,53.7704,9432.0
2015-06-03 12:10:00,82.0,82.0,81.84,81.84,14367.0,53.7769,53.7769,53.672,53.672,14367.0
2015-06-03 12:20:00,81.84,81.88,81.79,81.85,22418.0,53.672,53.6982,53.6392,53.6786,22418.0
2015-06-03 12:30:00,81.84,81.85,81.75,81.83,14796.0,53.672,53.6786,53.613,53.6654,14796.0
2015-06-03 12:40:00,81.8,81.81,81.63,81.66,13633.0,53.6458,53.6523,53.5343,53.554,13633.0
2015-06-03 12:50:00,81.66,81.66,81.53,81.56,42459.0,53.554,53.554,53.4687,53.4884,42459.0
2015-06-03 13:00:00,81.55,81.55,81.4,81.42,24726.0,53.4818,53.4818,53.3834,53.3966,24726.0
2015-06-03 13:10:00,81.43,81.55,81.39,81.54,25848.0,53.4031,53.4818,53.3769,53.4753,25848.0
2015-06-03 13:20:00,81.57,81.65,81.54,81.65,27599.0,53.4949,53.5474,53.4753,53.5474,27599.0
2015-06-03 13:30:00,81.63,81.67,81.5,81.61,32935.0,53.5343,53.5605,53.449,53.5212,32935.0
2015-06-03 13:40:00,81.62,81.71,81.56,81.7,57912.0,53.5277,53.5867,53.4884,53.5802,57912.0
2015-06-03 13:50:00,81.71,81.99,81.7,81.96,157807.0,53.5867,53.7704,53.5802,53.7507,157807.0
2015-06-03 14:00:00,81.96,82.01,81.82,81.87,73677.0,53.7507,53.7835,53.6589,53.6917,73677.0
2015-06-03 14:10:00,81.88,81.95,81.86,81.94,29319.0,53.6982,53.7441,53.6851,53.7376,29319.0
2015-06-03 14:20:00,81.94,81.97,81.88,81.89,26718.0,53.7376,53.7573,53.6982,53.7048,26718.0
2015-06-03 14:30:00,81.89,81.91,81.77,81.77,17955.0,53.7048,53.7179,53.6261,53.6261,17955.0
2015-06-03 14:40:00,81.77,81.91,81.74,81.91,15943.0,53.6261,53.7179,53.6064,53.7179,15943.0
2015-06-03 14:50:00,81.9,81.91,81.82,81.84,18968.0,53.7113,53.7179,53.6589,53.672,18968.0
2015-06-03 15:00:00,81.84,81.92,81.84,81.89,51181.0,53.672,53.7245,53.672,53.7048,51181.0
2015-06-03 15:10:00,81.88,81.93,81.81,81.89,46867.0,53.6982,53.731,53.6523,53.7048,46867.0
2015-06-03 15:20:00,81.88,81.94,81.87,81.9,43104.0,53.6982,53.7376,53.6917,53.7113,43104.0
2015-06-03 15:30:00,81.91,81.99,81.9,81.98,44035.0,53.7179,53.7704,53.7113,53.7638,44035.0
2015-06-03 15:40:00,81.99,82.0,81.89,81.91,70057.0,53.7704,53.7769,53.7048,53.7179,70057.0
2015-06-03 15:50:00,81.91,81.97,81.88,81.97,109135.0,53.7179,53.7573,53.6982,53.7573,109135.0
2015-06-04 09:30:00,82.21,83.3,82.02,83.18,315162.0,53.9147,54.6295,53.79,54.5508,315162.0
2015-06-04 09:40:00,83.19,85.79,83.15,84.57,578140.0,54.5574,56.2625,54.5311,55.4624,578140.0
2015-06-04 09:50:00,84.59,84.83,84.0,84.14,398438.0,55.4755,55.6329,55.0886,55.1804,398438.0
2015-06-04 10:00:00,84.17,84.18,83.91,84.0,209310.0,55.2001,55.2066,55.0295,55.0886,209310.0
2015-06-04 10:10:00,84.0,84.26,83.75,84.09,185949.0,55.0886,55.2591,54.9246,55.1476,185949.0
2015-06-04 10:20:00,84.13,84.37,83.93,84.01,214407.0,55.1738,55.3312,55.0427,55.0951,214407.0
2015-06-04 10:30:00,84.01,84.07,83.62,83.96,148111.0,55.0951,55.1345,54.8394,55.0623,148111.0
2015-06-04 10:40:00,83.96,84.08,83.89,84.05,104937.0,55.0623,55.141,55.0164,55.1214,104937.0
2015-06-04 10:50:00,84.06,84.06,83.81,83.83,65138.0,55.1279,55.1279,54.964,54.9771,65138.0
2015-06-04 11:00:00,83.82,83.82,83.47,83.48,64818.0,54.9705,54.9705,54.741,54.7475,64818.0
2015-06-04 11:10:00,83.47,83.76,83.44,83.54,64519.0,54.741,54.9312,54.7213,54.7869,64519.0
2015-06-04 11:20:00,83.55,83.72,83.55,83.6,86899.0,54.7934,54.9049,54.7934,54.8262,86899.0
2015-06-04 11:30:00,83.59,83.61,83.43,83.51,78666.0,54.8197,54.8328,54.7147,54.7672,78666.0
2015-06-04 11:40:00,83.51,83.66,83.5,83.52,72224.0,54.7672,54.8656,54.7607,54.7738,72224.0
2015-06-04 11:50:00,83.53,83.61,83.5,83.55,60162.0,54.7803,54.8328,54.7607,54.7934,60162.0
2015-06-04 12:00:00,83.55,83.65,83.49,83.6,80669.0,54.7934,54.859,54.7541,54.8262,80669.0
2015-06-04 12:10:00,83.59,83.59,83.5,83.51,55833.0,54.8197,54.8197,54.7607,54.7672,55833.0
2015-06-04 12:20:00,83.51,83.59,83.5,83.56,50130.0,54.7672,54.8197,54.7607,54.8,50130.0
2015-06-04 12:30:00,83.55,83.75,83.52,83.68,56635.0,54.7934,54.9246,54.7738,54.8787,56635.0
2015-06-04 12:40:00,83.69,83.79,83.62,83.79,41521.0,54.8853,54.9508,54.8394,54.9508,41521.0
2015-06-04 12:50:00,83.79,83.79,83.64,83.7,55856.0,54.9508,54.9508,54.8525,54.8918,55856.0
2015-06-04 13:00:00,83.69,83.7,83.48,83.56,75167.0,54.8853,54.8918,54.7475,54.8,75167.0
2015-06-04 13:10:00,83.55,83.62,83.47,83.5,116874.0,54.7934,54.8394,54.741,54.7607,116874.0
2015-06-04 13:20:00,83.5,83.52,83.34,83.42,74165.0,54.7607,54.7738,54.6557,54.7082,74165.0
2015-06-04 13:30:00,83.43,83.48,83.33,83.47,40631.0,54.7147,54.7475,54.6492,54.741,40631.0
2015-06-04 13:40:00,83.48,83.67,83.47,83.64,69015.0,54.7475,54.8721,54.741,54.8525,69015.0
2015-06-04 13:50:00,83.64,83.69,83.58,83.62,34223.0,54.8525,54.8853,54.8131,54.8394,34223.0
2015-06-04 14:00:00,83.62,83.65,83.55,83.56,53620.0,54.8394,54.859,54.7934,54.8,53620.0
2015-06-04 14:10:00,83.56,83.62,83.51,83.56,69715.0,54.8,54.8394,54.7672,54.8,69715.0
2015-06-04 14:20:00,83.56,83.64,83.5,83.5,62573.0,54.8,54.8525,54.7607,54.7607,62573.0
2015-06-04 14:30:00,83.5,83.56,83.47,83.55,45214.0,54.7607,54.8,54.741,54.7934,45214.0
2015-06-04 14:40:00,83.54,83.59,83.51,83.54,50951.0,54.7869,54.8197,54.7672,54.7869,50951.0
2015-06-04 14:50:00,83.55,83.61,83.54,83.57,61140.0,54.7934,54.8328,54.7869,54.8066,61140.0
2015-06-04 15:00:00,83.57,83.58,83.53,83.56,94682.0,54.8066,54.8131,54.7803,54.8,94682.0
2015-06-04 15:10:00,83.58,83.62,83.52,83.61,125636.0,54.8131,54.8394,54.7738,54.8328,125636.0
2015-06-04 15:20:00,83.62,83.64,83.57,83.62,93478.0,54.8394,54.8525,54.8066,54.8394,93478.0
2015-06-04 15:30:00,83.62,83.64,83.53,83.63,129718.0,54.8394,54.8525,54.7803,54.8459,129718.0
2015-06-04 15:40:00,83.63,83.67,83.54,83.55,148876.0,54.8459,54.8721,54.7869,54.7934,148876.0
2015-06-04 15:50:00,83.55,83.71,83.54,83.71,211422.0,54.7934,54.8984,54.7869,54.8984,211422.0
2015-06-05 09:30:00,83.29,83.37,82.7,82.81,95086.0,54.6229,54.6754,54.236,54.3081,95086.0
2015-06-05 09:40:00,82.79,82.88,82.58,82.72,84385.0,54.295,54.354,54.1573,54.2491,84385.0
2015-06-05 09:50:00,82.72,82.92,82.72,82.9,71205.0,54.2491,54.3803,54.2491,54.3672,71205.0
2015-06-05 10:00:00,82.9,83.25,82.9,82.97,48800.0,54.3672,54.5967,54.3672,54.4131,48800.0
2015-06-05 10:10:00,82.95,82.99,82.77,82.82,38213.0,54.4,54.4262,54.2819,54.3147,38213.0
2015-06-05 10:20:00,82.83,83.1,82.81,82.97,32719.0,54.3213,54.4983,54.3081,54.4131,32719.0
2015-06-05 10:30:00,82.95,83.18,82.92,83.1,27584.0,54.4,54.5508,54.3803,54.4983,27584.0
2015-06-05 10:40:00,83.1,83.2,83.01,83.05,32673.0,54.4983,54.5639,54.4393,54.4655,32673.0
2015-06-05 10:50:00,83.06,83.08,82.89,83.06,35997.0,54.4721,54.4852,54.3606,54.4721,35997.0
2015-06-05 11:00:00,83.06,83.09,82.96,83.04,38889.0,54.4721,54.4918,54.4065,54.459,38889.0
2015-06-05 11:10:00,83.05,83.24,83.04,83.2,38066.0,54.4655,54.5901,54.459,54.5639,38066.0
2015-06-05 11:20:00,83.21,83.4,83.2,83.39,99285.0,54.5705,54.6951,54.5639,54.6885,99285.0
2015-06-05 11:30:00,83.4,83.41,83.2,83.2,48268.0,54.6951,54.7016,54.5639,54.5639,48268.0
2015-06-05 11:40:00,83.19,83.21,83.04,83.19,33491.0,54.5574,54.5705,54.459,54.5574,33491.0
2015-06-05 11:50:00,83.19,83.26,83.12,83.16,25502.0,54.5574,54.6033,54.5114,54.5377,25502.0
2015-06-05 12:00:00,83.14,83.2,83.05,83.14,30372.0,54.5246,54.5639,54.4655,54.5246,30372.0
2015-06-05 12:10:00,83.16,83.25,83.06,83.23,27445.0,54.5377,54.5967,54.4721,54.5836,27445.0
2015-06-05 12:20:00,83.23,83.29,83.14,83.16,26707.0,54.5836,54.6229,54.5246,54.5377,26707.0
2015-06-05 12:30:00,83.16,83.2,83.07,83.16,26276.0,54.5377,54.5639,54.4787,54.5377,26276.0
2015-06-05 12:40:00,83.16,83.33,83.1,83.27,25466.0,54.5377,54.6492,54.4983,54.6098,25466.0
2015-06-05 12:50:00,83.3,83.4,83.3,83.36,21500.0,54.6295,54.6951,54.6295,54.6688,21500.0
2015-06-05 13:00:00,83.36,83.37,83.21,83.27,30884.0,54.6688,54.6754,54.5705,54.6098,30884.0
2015-06-05 13:10:00,83.26,83.27,83.13,83.14,25691.0,54.6033,54.6098,54.518,54.5246,25691.0
2015-06-05 13:20:00,83.14,83.24,83.11,83.24,28433.0,54.5246,54.5901,54.5049,54.5901,28433.0
2015-06-05 13:30:00,83.21,83.25,83.12,83.19,25083.0,54.5705,54.5967,54.5114,54.5574,25083.0
2015-06-05 13:40:00,83.19,83.19,83.08,83.18,23355.0,54.5574,54.5574,54.4852,54.5508,23355.0
2015-06-05 13:50:00,83.18,83.3,83.15,83.26,23753.0,54.5508,54.6295,54.5311,54.6033,23753.0
2015-06-05 14:00:00,83.29,83.33,83.22,83.31,33988.0,54.6229,54.6492,54.577,54.636,33988.0
2015-06-05 14:10:00,83.31,83.31,83.22,83.26,20887.0,54.636,54.636,54.577,54.6033,20887.0
2015-06-05 14:20:00,83.25,83.26,83.1,83.13,26245.0,54.5967,54.6033,54.4983,54.518,26245.0
2015-06-05 14:30:00,83.15,83.18,83.11,83.12,24507.0,54.5311,54.5508,54.5049,54.5114,24507.0
2015-06-05 14:40:00,83.12,83.17,83.07,83.13,93285.0,54.5114,54.5442,54.4787,54.518,93285.0
2015-06-05 14:50:00,83.14,83.18,83.11,83.12,26780.0,54.5246,54.5508,54.5049,54.5114,26780.0
2015-06-05 15:00:00,83.11,83.17,83.09,83.15,43858.0,54.5049,54.5442,54.4918,54.5311,43858.0
2015-06-05 15:10:00,83.16,83.16,83.09,83.1,57548.0,54.5377,54.5377,54.4918,54.4983,57548.0
2015-06-05 15:20:00,83.12,83.13,82.96,82.96,44691.0,54.5114,54.518,54.4065,54.4065,44691.0
2015-06-05 15:30:00,82.97,83.1,82.93,82.93,55229.0,54.4131,54.4983,54.3868,54.3868,55229.0
2015-06-05 15:40:00,82.93,82.93,82.77,82.78,64519.0,54.3868,54.3868,54.2819,54.2885,64519.0
2015-06-05 15:50:00,82.79,82.86,82.71,82.79,189307.0,54.295,54.3409,54.2426,54.295,189307.0
2015-06-08 09:30:00,82.86,82.93,82.49,82.88,40895.0,54.3409,54.3868,54.0983,54.354,40895.0
2015-06-08 09:40:00,82.92,82.92,82.79,82.84,44198.0,54.3803,54.3803,54.295,54.3278,44198.0
2015-06-08 09:50:00,82.79,82.94,82.77,82.91,26653.0,54.295,54.3934,54.2819,54.3737,26653.0
2015-06-08 10:00:00,82.87,83.02,82.83,82.96,30879.0,54.3475,54.4459,54.3213,54.4065,30879.0
2015-06-08 10:10:00,82.94,83.15,82.93,83.11,24704.0,54.3934,54.5311,54.3868,54.5049,24704.0
2015-06-08 10:20:00,83.1,83.1,82.96,83.0,11365.0,54.4983,54.4983,54.4065,54.4327,11365.0
2015-06-08 10:30:00,82.98,83.0,82.88,82.9,11726.0,54.4196,54.4327,54.354,54.3672,11726.0
2015-06-08 10:40:00,82.91,82.99,82.85,82.87,12136.0,54.3737,54.4262,54.3344,54.3475,12136.0
2015-06-08 10:50:00,82.9,82.92,82.73,82.77,13584.0,54.3672,54.3803,54.2557,54.2819,13584.0
2015-06-08 11:00:00,82.75,82.84,82.72,82.79,29899.0,54.2688,54.3278,54.2491,54.295,29899.0
2015-06-08 11:10:00,82.79,82.87,82.75,82.85,20371.0,54.295,54.3475,54.2688,54.3344,20371.0
2015-06-08 11:20:00,82.84,82.9,82.72,82.75,29018.0,54.3278,54.3672,54.2491,54.2688,29018.0
2015-06-08 11:30:00,82.72,82.81,82.68,82.76,24410.0,54.2491,54.3081,54.2229,54.2754,24410.0
2015-06-08 11:40:00,82.76,82.87,82.73,82.83,14886.0,54.2754,54.3475,54.2557,54.3213,14886.0
2015-06-08 11:50:00,82.84,82.9,82.78,82.86,20111.0,54.3278,54.3672,54.2885,54.3409,20111.0
2015-06-08 12:00:00,82.85,82.93,82.81,82.92,23159.0,54.3344,54.3868,54.3081,54.3803,23159.0
2015-06-08 12:10:00,82.93,83.05,82.93,83.01,24736.0,54.3868,54.4655,54.3868,54.4393,24736.0
2015-06-08 12:20:00,83.01,83.01,82.93,82.97,11388.0,54.4393,54.4393,54.3868,54.4131,11388.0
2015-06-08 12:30:00,82.97,83.04,82.95,83.01,13950.0,54.4131,54.459,54.4,54.4393,13950.0
2015-06-08 12:40:00,83.02,83.06,82.78,82.78,26304.0,54.4459,54.4721,54.2885,54.2885,26304.0
2015-06-08 12:50:00,82.78,82.79,82.7,82.7,5358.0,54.2885,54.295,54.236,54.236,5358.0
2015-06-08 13:00:00,82.68,82.71,82.68,82.7,10825.0,54.2229,54.2426,54.2229,54.236,10825.0
2015-06-08 13:10:00,82.71,82.75,82.67,82.72,7403.0,54.2426,54.2688,54.2163,54.2491,7403.0
2015-06-08 13:20:00,82.73,82.75,82.7,82.73,5704.0,54.2557,54.2688,54.236,54.2557,5704.0
2015-06-08 13:30:00,82.72,82.74,82.64,82.67,19281.0,54.2491,54.2622,54.1967,54.2163,19281.0
2015-06-08 13:40:00,82.71,82.75,82.67,82.74,15034.0,54.2426,54.2688,54.2163,54.2622,15034.0
2015-06-08 13:50:00,82.73,82.73,82.59,82.66,15837.0,54.2557,54.2557,54.1639,54.2098,15837.0
2015-06-08 14:00:00,82.65,82.67,82.59,82.61,13310.0,54.2032,54.2163,54.1639,54.177,13310.0
2015-06-08 14:10:00,82.62,82.64,82.59,82.61,11913.0,54.1835,54.1967,54.1639,54.177,11913.0
2015-06-08 14:20:00,82.6,82.66,82.59,82.64,32767.0,54.1704,54.2098,54.1639,54.1967,32767.0
2015-06-08 14:30:00,82.64,82.73,82.63,82.68,15311.0,54.1967,54.2557,54.1901,54.2229,15311.0
2015-06-08 14:40:00,82.67,82.78,82.66,82.76,18495.0,54.2163,54.2885,54.2098,54.2754,18495.0
2015-06-08 14:50:00,82.78,83.0,82.78,82.89,92764.0,54.2885,54.4327,54.2885,54.3606,92764.0
2015-06-08 15:00:00,82.88,82.89,82.82,82.84,14936.0,54.354,54.3606,54.3147,54.3278,14936.0
2015-06-08 15:10:00,82.84,82.85,82.76,82.81,20459.0,54.3278,54.3344,54.2754,54.3081,20459.0
2015-06-08 15:20:00,82.81,82.82,82.65,82.79,38896.0,54.3081,54.3147,54.2032,54.295,38896.0
2015-06-08 15:30:00,82.78,82.83,82.72,82.74,49952.0,54.2885,54.3213,54.2491,54.2622,49952.0
2015-06-08 15:40:00,82.75,82.83,82.68,82.72,41511.0,54.2688,54.3213,54.2229,54.2491,41511.0
2015-06-08 15:50:00,82.71,82.77,82.59,82.61,107035.0,54.2426,54.2819,54.1639,54.177,107035.0
2015-06-09 09:30:00,82.37,82.87,82.27,82.73,35248.0,54.0196,54.3475,53.954,54.2557,35248.0
2015-06-09 09:40:00,82.74,82.86,82.55,82.82,49175.0,54.2622,54.3409,54.1376,54.3147,49175.0
2015-06-09 09:50:00,82.81,82.81,82.52,82.59,47723.0,54.3081,54.3081,54.118,54.1639,47723.0
2015-06-09 10:00:00,82.57,82.6,82.43,82.53,61033.0,54.1507,54.1704,54.0589,54.1245,61033.0
2015-06-09 10:10:00,82.52,82.6,82.26,82.26,38517.0,54.118,54.1704,53.9474,53.9474,38517.0
2015-06-09 10:20:00,82.23,82.33,82.2,82.29,11400.0,53.9278,53.9933,53.9081,53.9671,11400.0
2015-06-09 10:30:00,82.29,82.29,82.11,82.26,49222.0,53.9671,53.9671,53.8491,53.9474,49222.0
2015-06-09 10:40:00,82.24,82.32,82.13,82.2,31075.0,53.9343,53.9868,53.8622,53.9081,31075.0
2015-06-09 10:50:00,82.2,82.3,82.18,82.25,33414.0,53.9081,53.9737,53.895,53.9409,33414.0
2015-06-09 11:00:00,82.27,82.37,82.26,82.26,50458.0,53.954,54.0196,53.9474,53.9474,50458.0
2015-06-09 11:10:00,82.25,82.39,82.24,82.39,114796.0,53.9409,54.0327,53.9343,54.0327,114796.0
2015-06-09 11:20:00,82.37,82.39,82.29,82.34,41720.0,54.0196,54.0327,53.9671,53.9999,41720.0
2015-06-09 11:30:00,82.34,82.48,82.34,82.47,43551.0,53.9999,54.0917,53.9999,54.0852,43551.0
2015-06-09 11:40:00,82.47,82.49,82.43,82.47,19521.0,54.0852,54.0983,54.0589,54.0852,19521.0
2015-06-09 11:50:00,82.47,82.52,82.4,82.49,22205.0,54.0852,54.118,54.0393,54.0983,22205.0
2015-06-09 12:00:00,82.51,82.52,82.48,82.48,62536.0,54.1114,54.118,54.0917,54.0917,62536.0
2015-06-09 12:10:00,82.47,82.49,82.39,82.39,17670.0,54.0852,54.0983,54.0327,54.0327,17670.0
2015-06-09 12:20:00,82.41,82.42,82.38,82.4,13183.0,54.0458,54.0524,54.0261,54.0393,13183.0
2015-06-09 12:30:00,82.39,82.4,82.33,82.38,12688.0,54.0327,54.0393,53.9933,54.0261,12688.0
2015-06-09 12:40:00,82.4,82.42,82.35,82.42,9840.0,54.0393,54.0524,54.0065,54.0524,9840.0
2015-06-09 12:50:00,82.43,82.52,82.4,82.51,31879.0,54.0589,54.118,54.0393,54.1114,31879.0
2015-06-09 13:00:00,82.51,82.53,82.45,82.46,35255.0,54.1114,54.1245,54.072,54.0786,35255.0
2015-06-09 13:10:00,82.46,82.46,82.37,82.4,10929.0,54.0786,54.0786,54.0196,54.0393,10929.0
2015-06-09 13:20:00,82.4,82.41,82.37,82.41,10947.0,54.0393,54.0458,54.0196,54.0458,10947.0
2015-06-09 13:30:00,82.4,82.41,82.37,82.38,11074.0,54.0393,54.0458,54.0196,54.0261,11074.0
2015-06-09 13:40:00,82.38,82.38,82.3,82.32,8416.0,54.0261,54.0261,53.9737,53.9868,8416.0
2015-06-09 13:50:00,82.34,82.36,82.27,82.29,9325.0,53.9999,54.013,53.954,53.9671,9325.0
2015-06-09 14:00:00,82.27,82.35,82.27,82.35,13568.0,53.954,54.0065,53.954,54.0065,13568.0
2015-06-09 14:10:00,82.35,82.38,82.26,82.28,22105.0,54.0065,54.0261,53.9474,53.9606,22105.0
2015-06-09 14:20:00,82.27,82.31,82.24,82.31,8472.0,53.954,53.9802,53.9343,53.9802,8472.0
2015-06-09 14:30:00,82.33,82.38,82.29,82.32,32740.0,53.9933,54.0261,53.9671,53.9868,32740.0
2015-06-09 14:40:00,82.32,82.32,82.23,82.29,27519.0,53.9868,53.9868,53.9278,53.9671,27519.0
2015-06-09 14:50:00,82.28,82.28,82.2,82.24,19152.0,53.9606,53.9606,53.9081,53.9343,19152.0
2015-06-09 15:00:00,82.23,82.25,82.15,82.17,27207.0,53.9278,53.9409,53.8753,53.8884,27207.0
2015-06-09 15:10:00,82.18,82.19,82.1,82.1,21216.0,53.895,53.9015,53.8425,53.8425,21216.0
2015-06-09 15:20:00,82.1,82.1,81.94,81.98,56446.0,53.8425,53.8425,53.7376,53.7638,56446.0
2015-06-09 15:30:00,82.0,82.03,81.95,82.02,30943.0,53.7769,53.7966,53.7441,53.79,30943.0
2015-06-09 15:40:00,82.02,82.03,81.86,81.89,68013.0,53.79,53.7966,53.6851,53.7048,68013.0
2015-06-09 15:50:00,81.89,82.04,81.88,81.97,268277.0,53.7048,53.8032,53.6982,53.7573,268277.0
2015-06-10 09:30:00,82.24,82.4,81.95,82.24,80811.0,53.9343,54.0393,53.7441,53.9343,80811.0
2015-06-10 09:40:00,82.2,82.21,81.94,82.0,17457.0,53.9081,53.9147,53.7376,53.7769,17457.0
2015-06-10 09:50:00,82.02,82.07,81.91,81.97,33811.0,53.79,53.8228,53.7179,53.7573,33811.0
2015-06-10 10:00:00,82.0,82.01,81.89,81.91,57886.0,53.7769,53.7835,53.7048,53.7179,57886.0
2015-06-10 10:10:00,81.91,81.92,81.78,81.79,34700.0,53.7179,53.7245,53.6327,53.6392,34700.0
2015-06-10 10:20:00,81.79,81.8,81.67,81.77,32728.0,53.6392,53.6458,53.5605,53.6261,32728.0
2015-06-10 10:30:00,81.78,81.88,81.73,81.8,33524.0,53.6327,53.6982,53.5999,53.6458,33524.0
2015-06-10 10:40:00,81.8,82.0,81.8,81.94,68603.0,53.6458,53.7769,53.6458,53.7376,68603.0
2015-06-10 10:50:00,81.94,82.03,81.94,81.95,76230.0,53.7376,53.7966,53.7376,53.7441,76230.0
2015-06-10 11:00:00,81.96,82.13,81.96,82.13,74876.0,53.7507,53.8622,53.7507,53.8622,74876.0
2015-06-10 11:10:00,82.15,82.51,82.14,82.29,49145.0,53.8753,54.1114,53.8687,53.9671,49145.0
2015-06-10 11:20:00,82.31,82.37,82.21,82.35,22568.0,53.9802,54.0196,53.9147,54.0065,22568.0
2015-06-10 11:30:00,82.35,82.36,82.22,82.31,66460.0,54.0065,54.013,53.9212,53.9802,66460.0
2015-06-10 11:40:00,82.34,82.47,82.33,82.36,22873.0,53.9999,54.0852,53.9933,54.013,22873.0
2015-06-10 11:50:00,82.35,82.39,82.27,82.27,30768.0,54.0065,54.0327,53.954,53.954,30768.0
2015-06-10 12:00:00,82.27,82.36,82.26,82.31,78035.0,53.954,54.013,53.9474,53.9802,78035.0
2015-06-10 12:10:00,82.32,82.35,82.27,82.33,29829.0,53.9868,54.0065,53.954,53.9933,29829.0
2015-06-10 12:20:00,82.34,82.35,82.29,82.31,52689.0,53.9999,54.0065,53.9671,53.9802,52689.0
2015-06-10 12:30:00,82.31,82.45,82.27,82.39,60978.0,53.9802,54.072,53.954,54.0327,60978.0
2015-06-10 12:40:00,82.38,82.5,82.35,82.4,23623.0,54.0261,54.1048,54.0065,54.0393,23623.0
2015-06-10 12:50:00,82.39,82.4,82.35,82.4,16067.0,54.0327,54.0393,54.0065,54.0393,16067.0
2015-06-10 13:00:00,82.39,82.47,82.31,82.4,85681.0,54.0327,54.0852,53.9802,54.0393,85681.0
2015-06-10 13:10:00,82.4,82.43,82.38,82.39,35636.0,54.0393,54.0589,54.0261,54.0327,35636.0
2015-06-10 13:20:00,82.39,82.46,82.37,82.37,22214.0,54.0327,54.0786,54.0196,54.0196,22214.0
2015-06-10 13:30:00,82.37,82.43,82.32,82.41,28664.0,54.0196,54.0589,53.9868,54.0458,28664.0
2015-06-10 13:40:00,82.41,82.41,82.33,82.33,29480.0,54.0458,54.0458,53.9933,53.9933,29480.0
2015-06-10 13:50:00,82.35,82.41,82.35,82.4,12832.0,54.0065,54.0458,54.0065,54.0393,12832.0
2015-06-10 14:00:00,82.4,82.57,82.39,82.55,50231.0,54.0393,54.1507,54.0327,54.1376,50231.0
2015-06-10 14:10:00,82.55,82.62,82.55,82.62,71353.0,54.1376,54.1835,54.1376,54.1835,71353.0
2015-06-10 14:20:00,82.61,82.66,82.58,82.6,37771.0,54.177,54.2098,54.1573,54.1704,37771.0
2015-06-10 14:30:00,82.61,82.61,82.52,82.52,19930.0,54.177,54.177,54.118,54.118,19930.0
2015-06-10 14:40:00,82.52,82.63,82.52,82.54,29572.0,54.118,54.1901,54.118,54.1311,29572.0
2015-06-10 14:50:00,82.53,82.53,82.45,82.47,21906.0,54.1245,54.1245,54.072,54.0852,21906.0
2015-06-10 15:00:00,82.47,82.47,82.3,82.3,39960.0,54.0852,54.0852,53.9737,53.9737,39960.0
2015-06-10 15:10:00,82.31,82.37,82.27,82.34,50686.0,53.9802,54.0196,53.954,53.9999,50686.0
2015-06-10 15:20:00,82.34,82.39,82.27,82.28,43875.0,53.9999,54.0327,53.954,53.9606,43875.0
2015-06-10 15:30:00,82.28,82.32,82.21,82.22,65173.0,53.9606,53.9868,53.9147,53.9212,65173.0
2015-06-10 15:40:00,82.22,82.31,82.2,82.22,100719.0,53.9212,53.9802,53.9081,53.9212,100719.0
2015-06-10 15:50:00,82.24,82.32,82.23,82.24,145677.0,53.9343,53.9868,53.9278,53.9343,145677.0
2015-06-11 09:30:00,82.71,83.13,82.63,83.07,86233.0,54.2426,54.518,54.1901,54.4787,86233.0
2015-06-11 09:40:00,83.11,83.35,82.97,83.34,52978.0,54.5049,54.6623,54.4131,54.6557,52978.0
2015-06-11 09:50:00,83.33,83.5,83.27,83.36,38173.0,54.6492,54.7607,54.6098,54.6688,38173.0
2015-06-11 10:00:00,83.36,83.48,83.23,83.31,70613.0,54.6688,54.7475,54.5836,54.636,70613.0
2015-06-11 10:10:00,83.3,83.33,83.17,83.17,43800.0,54.6295,54.6492,54.5442,54.5442,43800.0
2015-06-11 10:20:00,83.17,83.26,83.14,83.2,35366.0,54.5442,54.6033,54.5246,54.5639,35366.0
2015-06-11 10:30:00,83.2,83.2,83.03,83.09,39900.0,54.5639,54.5639,54.4524,54.4918,39900.0
2015-06-11 10:40:00,83.09,83.17,83.05,83.13,18278.0,54.4918,54.5442,54.4655,54.518,18278.0
2015-06-11 10:50:00,83.14,83.15,83.02,83.08,29239.0,54.5246,54.5311,54.4459,54.4852,29239.0
2015-06-11 11:00:00,83.09,83.1,82.92,82.98,53550.0,54.4918,54.4983,54.3803,54.4196,53550.0
2015-06-11 11:10:00,82.98,83.08,82.98,83.0,19166.0,54.4196,54.4852,54.4196,54.4327,19166.0
2015-06-11 11:20:00,83.0,83.01,82.88,82.99,30412.0,54.4327,54.4393,54.354,54.4262,30412.0
2015-06-11 11:30:00,82.98,83.1,82.97,83.05,15923.0,54.4196,54.4983,54.4131,54.4655,15923.0
2015-06-11 11:40:00,83.04,83.1,82.98,83.07,35280.0,54.459,54.4983,54.4196,54.4787,35280.0
2015-06-11 11:50:00,83.07,83.13,83.01,83.08,20888.0,54.4787,54.518,54.4393,54.4852,20888.0
2015-06-11 12:00:00,83.07,83.1,83.04,83.09,17901.0,54.4787,54.4983,54.459,54.4918,17901.0
2015-06-11 12:10:00,83.08,83.16,83.07,83.07,27375.0,54.4852,54.5377,54.4787,54.4787,27375.0
2015-06-11 12:20:00,83.07,83.09,83.01,83.02,23504.0,54.4787,54.4918,54.4393,54.4459,23504.0
2015-06-11 12:30:00,83.0,83.02,82.95,83.02,13694.0,54.4327,54.4459,54.4,54.4459,13694.0
2015-06-11 12:40:00,83.01,83.02,82.93,82.94,31751.0,54.4393,54.4459,54.3868,54.3934,31751.0
2015-06-11 12:50:00,82.94,82.98,82.93,82.95,22514.0,54.3934,54.4196,54.3868,54.4,22514.0
2015-06-11 13:00:00,82.94,83.01,82.93,82.93,22180.0,54.3934,54.4393,54.3868,54.3868,22180.0
2015-06-11 13:10:00,82.92,82.97,82.92,82.97,13400.0,54.3803,54.4131,54.3803,54.4131,13400.0
2015-06-11 13:20:00,82.96,83.0,82.93,82.96,20701.0,54.4065,54.4327,54.3868,54.4065,20701.0
2015-06-11 13:30:00,82.95,82.98,82.91,82.91,25469.0,54.4,54.4196,54.3737,54.3737,25469.0
2015-06-11 13:40:00,82.92,82.97,82.89,82.96,25335.0,54.3803,54.4131,54.3606,54.4065,25335.0
2015-06-11 13:50:00,82.96,83.03,82.92,83.03,40868.0,54.4065,54.4524,54.3803,54.4524,40868.0
2015-06-11 14:00:00,83.03,83.17,83.03,83.14,37295.0,54.4524,54.5442,54.4524,54.5246,37295.0
2015-06-11 14:10:00,83.14,83.15,82.96,82.99,40558.0,54.5246,54.5311,54.4065,54.4262,40558.0
2015-06-11 14:20:00,82.98,83.03,82.97,83.01,37197.0,54.4196,54.4524,54.4131,54.4393,37197.0
2015-06-11 14:30:00,83.01,83.06,82.99,83.0,51190.0,54.4393,54.4721,54.4262,54.4327,51190.0
2015-06-11 14:40:00,83.0,83.07,82.98,83.05,32129.0,54.4327,54.4787,54.4196,54.4655,32129.0
2015-06-11 14:50:00,83.04,83.05,82.98,83.0,30451.0,54.459,54.4655,54.4196,54.4327,30451.0
2015-06-11 15:00:00,82.99,83.01,82.98,82.99,34875.0,54.4262,54.4393,54.4196,54.4262,34875.0
2015-06-11 15:10:00,82.98,83.03,82.97,83.01,42515.0,54.4196,54.4524,54.4131,54.4393,42515.0
2015-06-11 15:20:00,83.0,83.04,83.0,83.01,41493.0,54.4327,54.459,54.4327,54.4393,41493.0
2015-06-11 15:30:00,83.02,83.05,82.97,83.0,68920.0,54.4459,54.4655,54.4131,54.4327,68920.0
2015-06-11 15:40:00,83.0,83.07,82.98,83.03,92013.0,54.4327,54.4787,54.4196,54.4524,92013.0
2015-06-11 15:50:00,83.04,83.08,82.91,82.99,211205.0,54.459,54.4852,54.3737,54.4262,211205.0
2015-06-12 09:30:00,82.85,83.14,82.7,82.91,88260.0,54.3344,54.5246,54.236,54.3737,88260.0
2015-06-12 09:40:00,82.91,83.11,82.67,82.72,68886.0,54.3737,54.5049,54.2163,54.2491,68886.0
2015-06-12 09:50:00,82.7,82.76,82.65,82.7,83007.0,54.236,54.2754,54.2032,54.236,83007.0
2015-06-12 10:00:00,82.7,82.74,82.61,82.71,41045.0,54.236,54.2622,54.177,54.2426,41045.0
2015-06-12 10:10:00,82.72,82.79,82.61,82.66,14643.0,54.2491,54.295,54.177,54.2098,14643.0
2015-06-12 10:20:00,82.63,82.75,82.59,82.72,23270.0,54.1901,54.2688,54.1639,54.2491,23270.0
2015-06-12 10:30:00,82.71,82.76,82.54,82.6,48320.0,54.2426,54.2754,54.1311,54.1704,48320.0
2015-06-12 10:40:00,82.63,82.77,82.59,82.76,26115.0,54.1901,54.2819,54.1639,54.2754,26115.0
2015-06-12 10:50:00,82.78,82.87,82.66,82.68,21436.0,54.2885,54.3475,54.2098,54.2229,21436.0
2015-06-12 11:00:00,82.67,82.8,82.67,82.8,19551.0,54.2163,54.3016,54.2163,54.3016,19551.0
2015-06-12 11:10:00,82.78,82.99,82.76,82.99,27430.0,54.2885,54.4262,54.2754,54.4262,27430.0
2015-06-12 11:20:00,83.0,83.2,82.99,83.16,34596.0,54.4327,54.5639,54.4262,54.5377,34596.0
2015-06-12 11:30:00,83.15,83.15,83.02,83.07,35603.0,54.5311,54.5311,54.4459,54.4787,35603.0
2015-06-12 11:40:00,83.07,83.09,82.91,82.91,11170.0,54.4787,54.4918,54.3737,54.3737,11170.0
2015-06-12 11:50:00,82.92,83.0,82.92,82.95,12962.0,54.3803,54.4327,54.3803,54.4,12962.0
2015-06-12 12:00:00,82.95,82.96,82.89,82.89,11060.0,54.4,54.4065,54.3606,54.3606,11060.0
2015-06-12 12:10:00,82.87,82.88,82.79,82.8,10100.0,54.3475,54.354,54.295,54.3016,10100.0
2015-06-12 12:20:00,82.78,82.85,82.76,82.83,8754.0,54.2885,54.3344,54.2754,54.3213,8754.0
2015-06-12 12:30:00,82.83,82.83,82.76,82.78,12100.0,54.3213,54.3213,54.2754,54.2885,12100.0
2015-06-12 12:40:00,82.77,82.8,82.69,82.75,10759.0,54.2819,54.3016,54.2294,54.2688,10759.0
2015-06-12 12:50:00,82.75,82.75,82.67,82.68,9034.0,54.2688,54.2688,54.2163,54.2229,9034.0
2015-06-12 13:00:00,82.68,82.69,82.65,82.68,10871.0,54.2229,54.2294,54.2032,54.2229,10871.0
2015-06-12 13:10:00,82.68,82.73,82.67,82.69,5281.0,54.2229,54.2557,54.2163,54.2294,5281.0
2015-06-12 13:20:00,82.72,82.78,82.72,82.75,11564.0,54.2491,54.2885,54.2491,54.2688,11564.0
2015-06-12 13:30:00,82.75,82.75,82.7,82.71,10107.0,54.2688,54.2688,54.236,54.2426,10107.0
2015-06-12 13:40:00,82.71,82.71,82.64,82.64,9922.0,54.2426,54.2426,54.1967,54.1967,9922.0
2015-06-12 13:50:00,82.63,82.69,82.57,82.69,13879.0,54.1901,54.2294,54.1507,54.2294,13879.0
2015-06-12 14:00:00,82.7,82.78,82.67,82.76,28759.0,54.236,54.2885,54.2163,54.2754,28759.0
2015-06-12 14:10:00,82.76,82.84,82.75,82.83,11698.0,54.2754,54.3278,54.2688,54.3213,11698.0
2015-06-12 14:20:00,82.82,82.86,82.81,82.81,10078.0,54.3147,54.3409,54.3081,54.3081,10078.0
2015-06-12 14:30:00,82.8,82.8,82.66,82.67,14953.0,54.3016,54.3016,54.2098,54.2163,14953.0
2015-06-12 14:40:00,82.68,82.73,82.68,82.72,15340.0,54.2229,54.2557,54.2229,54.2491,15340.0
2015-06-12 14:50:00,82.72,82.73,82.65,82.66,11102.0,54.2491,54.2557,54.2032,54.2098,11102.0
2015-06-12 15:00:00,82.65,82.74,82.64,82.71,14163.0,54.2032,54.2622,54.1967,54.2426,14163.0
2015-06-12 15:10:00,82.7,82.72,82.65,82.68,14786.0,54.236,54.2491,54.2032,54.2229,14786.0
2015-06-12 15:20:00,82.68,82.73,82.67,82.72,19235.0,54.2229,54.2557,54.2163,54.2491,19235.0
2015-06-12 15:30:00,82.74,82.79,82.71,82.73,27032.0,54.2622,54.295,54.2426,54.2557,27032.0
2015-06-12 15:40:00,82.71,82.77,82.7,82.75,27399.0,54.2426,54.2819,54.236,54.2688,27399.0
2015-06-12 15:50:00,82.74,82.75,82.7,82.7,86552.0,54.2622,54.2688,54.236,54.236,86552.0
2015-06-15 09:30:00,82.51,82.9,82.23,82.88,62859.0,54.1114,54.3672,53.9278,54.354,62859.0
2015-06-15 09:40:00,82.87,82.93,82.54,82.58,119274.0,54.3475,54.3868,54.1311,54.1573,119274.0
2015-06-15 09:50:00,82.53,82.59,82.3,82.35,22369.0,54.1245,54.1639,53.9737,54.0065,22369.0
2015-06-15 10:00:00,82.33,82.38,82.26,82.35,30936.0,53.9933,54.0261,53.9474,54.0065,30936.0
2015-06-15 10:10:00,82.35,82.36,82.17,82.22,36077.0,54.0065,54.013,53.8884,53.9212,36077.0
2015-06-15 10:20:00,82.23,82.31,82.13,82.22,44659.0,53.9278,53.9802,53.8622,53.9212,44659.0
2015-06-15 10:30:00,82.23,82.57,82.21,82.57,87540.0,53.9278,54.1507,53.9147,54.1507,87540.0
2015-06-15 10:40:00,82.57,82.59,82.4,82.57,35142.0,54.1507,54.1639,54.0393,54.1507,35142.0
2015-06-15 10:50:00,82.56,82.75,82.53,82.75,20872.0,54.1442,54.2688,54.1245,54.2688,20872.0
2015-06-15 11:00:00,82.75,82.95,82.75,82.94,27876.0,54.2688,54.4,54.2688,54.3934,27876.0
2015-06-15 11:10:00,82.94,83.02,82.94,82.97,23413.0,54.3934,54.4459,54.3934,54.4131,23413.0
2015-06-15 11:20:00,82.97,83.0,82.87,82.88,24255.0,54.4131,54.4327,54.3475,54.354,24255.0
2015-06-15 11:30:00,82.88,82.93,82.79,82.89,22245.0,54.354,54.3868,54.295,54.3606,22245.0
2015-06-15 11:40:00,82.9,82.95,82.78,82.82,26543.0,54.3672,54.4,54.2885,54.3147,26543.0
2015-06-15 11:50:00,82.85,82.91,82.79,82.79,27118.0,54.3344,54.3737,54.295,54.295,27118.0
2015-06-15 12:00:00,82.76,82.79,82.64,82.76,24696.0,54.2754,54.295,54.1967,54.2754,24696.0
2015-06-15 12:10:00,82.75,82.75,82.61,82.67,7854.0,54.2688,54.2688,54.177,54.2163,7854.0
2015-06-15 12:20:00,82.67,82.69,82.62,82.64,8257.0,54.2163,54.2294,54.1835,54.1967,8257.0
2015-06-15 12:30:00,82.64,82.67,82.6,82.64,12736.0,54.1967,54.2163,54.1704,54.1967,12736.0
2015-06-15 12:40:00,82.65,82.79,82.63,82.78,13568.0,54.2032,54.295,54.1901,54.2885,13568.0
2015-06-15 12:50:00,82.78,82.84,82.75,82.81,33837.0,54.2885,54.3278,54.2688,54.3081,33837.0
2015-06-15 13:00:00,82.81,82.86,82.77,82.82,23187.0,54.3081,54.3409,54.2819,54.3147,23187.0
2015-06-15 13:10:00,82.81,82.87,82.79,82.81,13470.0,54.3081,54.3475,54.295,54.3081,13470.0
2015-06-15 13:20:00,82.8,82.83,82.68,82.68,16104.0,54.3016,54.3213,54.2229,54.2229,16104.0
2015-06-15 13:30:00,82.66,82.73,82.66,82.7,17178.0,54.2098,54.2557,54.2098,54.236,17178.0
2015-06-15 13:40:00,82.69,82.71,82.6,82.61,23738.0,54.2294,54.2426,54.1704,54.177,23738.0
2015-06-15 13:50:00,82.63,82.79,82.57,82.62,29787.0,54.1901,54.295,54.1507,54.1835,29787.0
2015-06-15 14:00:00,82.6,82.65,82.56,82.59,20654.0,54.1704,54.2032,54.1442,54.1639,20654.0
2015-06-15 14:10:00,82.59,82.7,82.58,82.66,16934.0,54.1639,54.236,54.1573,54.2098,16934.0
2015-06-15 14:20:00,82.65,82.68,82.6,82.6,15597.0,54.2032,54.2229,54.1704,54.1704,15597.0
2015-06-15 14:30:00,82.65,82.66,82.57,82.58,28857.0,54.2032,54.2098,54.1507,54.1573,28857.0
2015-06-15 14:40:00,82.59,82.61,82.54,82.58,16726.0,54.1639,54.177,54.1311,54.1573,16726.0
2015-06-15 14:50:00,82.59,82.6,82.48,82.5,24456.0,54.1639,54.1704,54.0917,54.1048,24456.0
2015-06-15 15:00:00,82.5,82.52,82.43,82.47,20037.0,54.1048,54.118,54.0589,54.0852,20037.0
2015-06-15 15:10:00,82.48,82.49,82.43,82.49,27175.0,54.0917,54.0983,54.0589,54.0983,27175.0
2015-06-15 15:20:00,82.49,82.55,82.42,82.47,38506.0,54.0983,54.1376,54.0524,54.0852,38506.0
2015-06-15 15:30:00,82.48,82.58,82.48,82.53,45447.0,54.0917,54.1573,54.0917,54.1245,45447.0
2015-06-15 15:40:00,82.54,82.64,82.5,82.58,78310.0,54.1311,54.1967,54.1048,54.1573,78310.0
2015-06-15 15:50:00,82.58,82.64,82.58,82.62,134848.0,54.1573,54.1967,54.1573,54.1835,134848.0
2015-06-16 09:30:00,82.63,82.97,82.4,82.9,57588.0,54.1901,54.4131,54.0393,54.3672,57588.0
2015-06-16 09:40:00,82.89,83.02,82.75,82.8,78648.0,54.3606,54.4459,54.2688,54.3016,78648.0
2015-06-16 09:50:00,82.82,82.83,82.66,82.69,38539.0,54.3147,54.3213,54.2098,54.2294,38539.0
2015-06-16 10:00:00,82.69,82.83,82.66,82.81,32704.0,54.2294,54.3213,54.2098,54.3081,32704.0
2015-06-16 10:10:00,82.8,82.82,82.59,82.68,37350.0,54.3016,54.3147,54.1639,54.2229,37350.0
2015-06-16 10:20:00,82.67,82.71,82.58,82.66,31840.0,54.2163,54.2426,54.1573,54.2098,31840.0
2015-06-16 10:30:00,82.65,82.7,82.63,82.68,28604.0,54.2032,54.236,54.1901,54.2229,28604.0
2015-06-16 10:40:00,82.69,82.87,82.66,82.87,130139.0,54.2294,54.3475,54.2098,54.3475,130139.0
2015-06-16 10:50:00,82.88,82.88,82.67,82.69,53071.0,54.354,54.354,54.2163,54.2294,53071.0
2015-06-16 11:00:00,82.69,82.76,82.68,82.71,16189.0,54.2294,54.2754,54.2229,54.2426,16189.0
2015-06-16 11:10:00,82.71,82.81,82.7,82.71,17978.0,54.2426,54.3081,54.236,54.2426,17978.0
2015-06-16 11:20:00,82.7,82.85,82.7,82.72,16520.0,54.236,54.3344,54.236,54.2491,16520.0
2015-06-16 11:30:00,82.72,82.82,82.7,82.77,24211.0,54.2491,54.3147,54.236,54.2819,24211.0
2015-06-16 11:40:00,82.77,82.81,82.76,82.8,14200.0,54.2819,54.3081,54.2754,54.3016,14200.0
2015-06-16 11:50:00,82.8,82.82,82.77,82.81,22577.0,54.3016,54.3147,54.2819,54.3081,22577.0
2015-06-16 12:00:00,82.8,82.84,82.77,82.82,18841.0,54.3016,54.3278,54.2819,54.3147,18841.0
2015-06-16 12:10:00,82.81,82.89,82.81,82.89,12537.0,54.3081,54.3606,54.3081,54.3606,12537.0
2015-06-16 12:20:00,82.89,83.0,82.88,83.0,19801.0,54.3606,54.4327,54.354,54.4327,19801.0
2015-06-16 12:30:00,83.0,83.02,82.92,82.98,20413.0,54.4327,54.4459,54.3803,54.4196,20413.0
2015-06-16 12:40:00,82.98,83.01,82.89,82.91,28687.0,54.4196,54.4393,54.3606,54.3737,28687.0
2015-06-16 12:50:00,82.9,82.91,82.84,82.87,25074.0,54.3672,54.3737,54.3278,54.3475,25074.0
2015-06-16 13:00:00,82.87,82.9,82.85,82.88,14546.0,54.3475,54.3672,54.3344,54.354,14546.0
2015-06-16 13:10:00,82.87,82.97,82.85,82.91,54171.0,54.3475,54.4131,54.3344,54.3737,54171.0
2015-06-16 13:20:00,82.93,83.0,82.88,82.99,36841.0,54.3868,54.4327,54.354,54.4262,36841.0
2015-06-16 13:30:00,83.0,83.02,82.94,82.97,22155.0,54.4327,54.4459,54.3934,54.4131,22155.0
2015-06-16 13:40:00,82.98,83.01,82.93,82.93,16469.0,54.4196,54.4393,54.3868,54.3868,16469.0
2015-06-16 13:50:00,82.94,83.06,82.94,83.01,13829.0,54.3934,54.4721,54.3934,54.4393,13829.0
2015-06-16 14:00:00,83.02,83.14,82.99,83.12,27443.0,54.4459,54.5246,54.4262,54.5114,27443.0
2015-06-16 14:10:00,83.13,83.19,82.8,83.18,64438.0,54.518,54.5574,54.3016,54.5508,64438.0
2015-06-16 14:20:00,83.18,83.2,83.13,83.15,23958.0,54.5508,54.5639,54.518,54.5311,23958.0
2015-06-16 14:30:00,83.15,83.15,83.0,83.01,31424.0,54.5311,54.5311,54.4327,54.4393,31424.0
2015-06-16 14:40:00,83.0,83.01,82.94,82.99,29950.0,54.4327,54.4393,54.3934,54.4262,29950.0
2015-06-16 14:50:00,82.99,83.02,82.95,83.0,41779.0,54.4262,54.4459,54.4,54.4327,41779.0
2015-06-16 15:00:00,82.99,83.0,82.94,82.97,31604.0,54.4262,54.4327,54.3934,54.4131,31604.0
2015-06-16 15:10:00,82.95,83.01,82.95,82.97,35294.0,54.4,54.4393,54.4,54.4131,35294.0
2015-06-16 15:20:00,82.97,83.0,82.93,82.99,38629.0,54.4131,54.4327,54.3868,54.4262,38629.0
2015-06-16 15:30:00,82.99,83.01,82.92,82.94,44519.0,54.4262,54.4393,54.3803,54.3934,44519.0
2015-06-16 15:40:00,82.95,83.0,82.94,82.96,68921.0,54.4,54.4327,54.3934,54.4065,68921.0
2015-06-16 15:50:00,82.95,82.99,82.92,82.94,163044.0,54.4,54.4262,54.3803,54.3934,163044.0
2015-06-17 09:30:00,82.15,82.67,81.96,82.28,27624.0,54.4101,54.7546,54.2843,54.4962,27624.0
2015-06-17 09:40:00,82.23,82.38,82.21,82.28,49326.0,54.4631,54.5625,54.4499,54.4962,49326.0
2015-06-17 09:50:00,82.28,82.31,82.18,82.21,42095.0,54.4962,54.5161,54.43,54.4499,42095.0
2015-06-17 10:00:00,82.23,82.33,82.13,82.33,16853.0,54.4631,54.5294,54.3969,54.5294,16853.0
2015-06-17 10:10:00,82.29,82.29,82.16,82.22,34306.0,54.5029,54.5029,54.4168,54.4565,34306.0
2015-06-17 10:20:00,82.23,82.24,82.08,82.08,24612.0,54.4631,54.4698,54.3638,54.3638,24612.0
2015-06-17 10:30:00,82.09,82.25,82.07,82.2,33291.0,54.3704,54.4764,54.3572,54.4433,33291.0
2015-06-17 10:40:00,82.2,82.41,82.2,82.41,17837.0,54.4433,54.5823,54.4433,54.5823,17837.0
2015-06-17 10:50:00,82.41,82.62,82.4,82.62,55256.0,54.5823,54.7214,54.5757,54.7214,55256.0
2015-06-17 11:00:00,82.62,82.64,82.37,82.44,27857.0,54.7214,54.7347,54.5559,54.6022,27857.0
2015-06-17 11:10:00,82.43,82.44,82.26,82.31,24495.0,54.5956,54.6022,54.483,54.5161,24495.0
2015-06-17 11:20:00,82.31,82.31,82.17,82.17,17698.0,54.5161,54.5161,54.4234,54.4234,17698.0
2015-06-17 11:30:00,82.17,82.26,82.16,82.18,16778.0,54.4234,54.483,54.4168,54.43,16778.0
2015-06-17 11:40:00,82.2,82.29,82.12,82.15,19164.0,54.4433,54.5029,54.3903,54.4101,19164.0
2015-06-17 11:50:00,82.16,82.25,82.14,82.17,17517.0,54.4168,54.4764,54.4035,54.4234,17517.0
2015-06-17 12:00:00,82.17,82.19,82.09,82.14,18624.0,54.4234,54.4366,54.3704,54.4035,18624.0
2015-06-17 12:10:00,82.15,82.15,82.01,82.03,16465.0,54.4101,54.4101,54.3174,54.3307,16465.0
2015-06-17 12:20:00,82.03,82.12,82.03,82.08,11613.0,54.3307,54.3903,54.3307,54.3638,11613.0
2015-06-17 12:30:00,82.09,82.14,82.04,82.06,12776.0,54.3704,54.4035,54.3373,54.3505,12776.0
2015-06-17 12:40:00,82.04,82.09,81.95,81.99,15879.0,54.3373,54.3704,54.2777,54.3042,15879.0
2015-06-17 12:50:00,81.97,82.0,81.93,81.94,14912.0,54.2909,54.3108,54.2644,54.2711,14912.0
2015-06-17 13:00:00,81.92,81.93,81.82,81.85,17205.0,54.2578,54.2644,54.1916,54.2114,17205.0
2015-06-17 13:10:00,81.85,81.97,81.85,81.93,24854.0,54.2114,54.2909,54.2114,54.2644,24854.0
2015-06-17 13:20:00,81.93,82.0,81.89,81.99,38989.0,54.2644,54.3108,54.2379,54.3042,38989.0
2015-06-17 13:30:00,82.0,82.02,81.95,81.97,23742.0,54.3108,54.324,54.2777,54.2909,23742.0
2015-06-17 13:40:00,81.97,82.04,81.97,82.02,35515.0,54.2909,54.3373,54.2909,54.324,35515.0
2015-06-17 13:50:00,82.03,82.11,82.02,82.1,32177.0,54.3307,54.3836,54.324,54.377,32177.0
2015-06-17 14:00:00,82.07,82.67,81.93,82.59,62862.0,54.3572,54.7546,54.2644,54.7016,62862.0
2015-06-17 14:10:00,82.58,82.88,82.58,82.71,46797.0,54.6949,54.8936,54.6949,54.781,46797.0
2015-06-17 14:20:00,82.68,82.68,82.38,82.38,42372.0,54.7612,54.7612,54.5625,54.5625,42372.0
2015-06-17 14:30:00,82.37,82.65,82.32,82.65,69682.0,54.5559,54.7413,54.5227,54.7413,69682.0
2015-06-17 14:40:00,82.65,82.73,82.59,82.68,77479.0,54.7413,54.7943,54.7016,54.7612,77479.0
2015-06-17 14:50:00,82.67,82.79,82.63,82.65,58487.0,54.7546,54.834,54.7281,54.7413,58487.0
2015-06-17 15:00:00,82.66,82.71,82.51,82.53,53541.0,54.7479,54.781,54.6486,54.6618,53541.0
2015-06-17 15:10:00,82.54,82.75,82.51,82.7,83224.0,54.6684,54.8075,54.6486,54.7744,83224.0
2015-06-17 15:20:00,82.7,82.77,82.68,82.71,88836.0,54.7744,54.8208,54.7612,54.781,88836.0
2015-06-17 15:30:00,82.71,82.71,82.58,82.67,73887.0,54.781,54.781,54.6949,54.7546,73887.0
2015-06-17 15:40:00,82.66,82.71,82.62,82.67,74457.0,54.7479,54.781,54.7214,54.7546,74457.0
2015-06-17 15:50:00,82.67,82.72,82.59,82.59,176974.0,54.7546,54.7877,54.7016,54.7016,176974.0
2015-06-18 09:30:00,83.22,83.44,83.05,83.1,61920.0,55.1188,55.2645,55.0062,55.0394,61920.0
2015-06-18 09:40:00,83.14,83.6,83.1,83.42,32143.0,55.0658,55.3705,55.0394,55.2513,32143.0
2015-06-18 09:50:00,83.42,83.52,83.19,83.29,72858.0,55.2513,55.3175,55.099,55.1652,72858.0
2015-06-18 10:00:00,83.26,83.5,83.25,83.33,57068.0,55.1453,55.3043,55.1387,55.1917,57068.0
2015-06-18 10:10:00,83.34,83.34,83.12,83.16,44989.0,55.1983,55.1983,55.0526,55.0791,44989.0
2015-06-18 10:20:00,83.18,83.27,83.12,83.13,59061.0,55.0923,55.1519,55.0526,55.0592,59061.0
2015-06-18 10:30:00,83.12,83.13,82.94,82.96,96778.0,55.0526,55.0592,54.9334,54.9466,96778.0
2015-06-18 10:40:00,82.96,83.05,82.95,83.0,84578.0,54.9466,55.0062,54.94,54.9731,84578.0
2015-06-18 10:50:00,83.0,83.07,82.98,83.01,110685.0,54.9731,55.0195,54.9599,54.9797,110685.0
2015-06-18 11:00:00,83.01,83.16,83.0,83.07,109679.0,54.9797,55.0791,54.9731,55.0195,109679.0
2015-06-18 11:10:00,83.1,83.17,83.04,83.13,156695.0,55.0394,55.0857,54.9996,55.0592,156695.0
2015-06-18 11:20:00,83.12,83.23,83.11,83.19,23683.0,55.0526,55.1255,55.046,55.099,23683.0
2015-06-18 11:30:00,83.2,83.42,83.2,83.35,75118.0,55.1056,55.2513,55.1056,55.2049,75118.0
2015-06-18 11:40:00,83.36,83.36,83.18,83.21,21531.0,55.2116,55.2116,55.0923,55.1122,21531.0
2015-06-18 11:50:00,83.21,83.3,83.2,83.22,26871.0,55.1122,55.1718,55.1056,55.1188,26871.0
2015-06-18 12:00:00,83.22,83.47,83.2,83.45,48068.0,55.1188,55.2844,55.1056,55.2712,48068.0
2015-06-18 12:10:00,83.47,83.49,83.41,83.44,34044.0,55.2844,55.2977,55.2447,55.2645,34044.0
2015-06-18 12:20:00,83.43,83.55,83.41,83.48,42145.0,55.2579,55.3374,55.2447,55.291,42145.0
2015-06-18 12:30:00,83.49,83.59,83.36,83.44,106742.0,55.2977,55.3639,55.2116,55.2645,106742.0
2015-06-18 12:40:00,83.44,83.45,83.32,83.34,100900.0,55.2645,55.2712,55.1851,55.1983,100900.0
2015-06-18 12:50:00,83.34,83.4,83.23,83.23,42873.0,55.1983,55.2381,55.1255,55.1255,42873.0
2015-06-18 13:00:00,83.24,83.36,83.23,83.26,44387.0,55.1321,55.2116,55.1255,55.1453,44387.0
2015-06-18 13:10:00,83.27,83.37,83.21,83.25,30550.0,55.1519,55.2182,55.1122,55.1387,30550.0
2015-06-18 13:20:00,83.27,83.27,83.08,83.11,33077.0,55.1519,55.1519,55.0261,55.046,33077.0
2015-06-18 13:30:00,83.11,83.25,83.11,83.19,24807.0,55.046,55.1387,55.046,55.099,24807.0
2015-06-18 13:40:00,83.2,83.24,83.13,83.15,22737.0,55.1056,55.1321,55.0592,55.0725,22737.0
2015-06-18 13:50:00,83.15,83.19,83.04,83.15,113025.0,55.0725,55.099,54.9996,55.0725,113025.0
2015-06-18 14:00:00,83.15,83.31,83.14,83.28,33770.0,55.0725,55.1784,55.0658,55.1586,33770.0
2015-06-18 14:10:00,83.28,83.35,83.26,83.34,28426.0,55.1586,55.2049,55.1453,55.1983,28426.0
2015-06-18 14:20:00,83.34,83.45,83.34,83.39,33784.0,55.1983,55.2712,55.1983,55.2314,33784.0
2015-06-18 14:30:00,83.39,83.48,83.34,83.36,33469.0,55.2314,55.291,55.1983,55.2116,33469.0
2015-06-18 14:40:00,83.37,83.47,83.33,83.44,31918.0,55.2182,55.2844,55.1917,55.2645,31918.0
2015-06-18 14:50:00,83.45,83.55,83.44,83.53,48457.0,55.2712,55.3374,55.2645,55.3242,48457.0
2015-06-18 15:00:00,83.53,83.54,83.44,83.5,130850.0,55.3242,55.3308,55.2645,55.3043,130850.0
2015-06-18 15:10:00,83.49,83.57,83.48,83.53,39430.0,55.2977,55.3506,55.291,55.3242,39430.0
2015-06-18 15:20:00,83.52,83.71,83.52,83.71,53944.0,55.3175,55.4434,55.3175,55.4434,53944.0
2015-06-18 15:30:00,83.7,83.78,83.61,83.61,73568.0,55.4367,55.4897,55.3771,55.3771,73568.0
2015-06-18 15:40:00,83.62,83.73,83.58,83.59,142000.0,55.3838,55.4566,55.3573,55.3639,142000.0
2015-06-18 15:50:00,83.59,83.64,83.46,83.52,391495.0,55.3639,55.397,55.2778,55.3175,391495.0
2015-06-19 09:30:00,83.49,83.55,83.3,83.38,309179.0,55.2977,55.3374,55.1718,55.2248,309179.0
2015-06-19 09:40:00,83.38,83.48,83.22,83.27,41728.0,55.2248,55.291,55.1188,55.1519,41728.0
2015-06-19 09:50:00,83.27,83.32,83.12,83.15,29585.0,55.1519,55.1851,55.0526,55.0725,29585.0
2015-06-19 10:00:00,83.12,83.39,83.08,83.36,31843.0,55.0526,55.2314,55.0261,55.2116,31843.0
2015-06-19 10:10:00,83.35,83.54,83.35,83.49,43476.0,55.2049,55.3308,55.2049,55.2977,43476.0
2015-06-19 10:20:00,83.49,83.58,83.47,83.5,39504.0,55.2977,55.3573,55.2844,55.3043,39504.0
2015-06-19 10:30:00,83.5,83.58,83.38,83.4,159185.0,55.3043,55.3573,55.2248,55.2381,159185.0
2015-06-19 10:40:00,83.42,83.52,83.41,83.52,24224.0,55.2513,55.3175,55.2447,55.3175,24224.0
2015-06-19 10:50:00,83.51,83.51,83.25,83.25,42011.0,55.3109,55.3109,55.1387,55.1387,42011.0
2015-06-19 11:00:00,83.26,83.26,83.15,83.17,24617.0,55.1453,55.1453,55.0725,55.0857,24617.0
2015-06-19 11:10:00,83.18,83.23,83.15,83.16,20179.0,55.0923,55.1255,55.0725,55.0791,20179.0
2015-06-19 11:20:00,83.16,83.18,83.05,83.05,16115.0,55.0791,55.0923,55.0062,55.0062,16115.0
2015-06-19 11:30:00,83.04,83.07,82.97,83.0,22912.0,54.9996,55.0195,54.9533,54.9731,22912.0
2015-06-19 11:40:00,82.99,83.01,82.86,82.9,24709.0,54.9665,54.9797,54.8804,54.9069,24709.0
2015-06-19 11:50:00,82.89,82.89,82.8,82.83,18339.0,54.9003,54.9003,54.8407,54.8605,18339.0
2015-06-19 12:00:00,82.83,82.83,82.7,82.75,25224.0,54.8605,54.8605,54.7744,54.8075,25224.0
2015-06-19 12:10:00,82.72,82.74,82.69,82.69,15487.0,54.7877,54.8009,54.7678,54.7678,15487.0
2015-06-19 12:20:00,82.69,82.84,82.66,82.79,87401.0,54.7678,54.8671,54.7479,54.834,87401.0
2015-06-19 12:30:00,82.78,82.87,82.74,82.87,124587.0,54.8274,54.887,54.8009,54.887,124587.0
2015-06-19 12:40:00,82.88,82.93,82.81,82.93,30437.0,54.8936,54.9268,54.8473,54.9268,30437.0
2015-06-19 12:50:00,82.93,82.95,82.87,82.95,35735.0,54.9268,54.94,54.887,54.94,35735.0
2015-06-19 13:00:00,82.95,82.95,82.78,82.8,33375.0,54.94,54.94,54.8274,54.8407,33375.0
2015-06-19 13:10:00,82.8,82.84,82.74,82.84,42646.0,54.8407,54.8671,54.8009,54.8671,42646.0
2015-06-19 13:20:00,82.84,82.84,82.76,82.76,13655.0,54.8671,54.8671,54.8142,54.8142,13655.0
2015-06-19 13:30:00,82.77,82.84,82.75,82.81,16849.0,54.8208,54.8671,54.8075,54.8473,16849.0
2015-06-19 13:40:00,82.82,82.83,82.79,82.79,14954.0,54.8539,54.8605,54.834,54.834,14954.0
2015-06-19 13:50:00,82.81,82.89,82.81,82.86,13316.0,54.8473,54.9003,54.8473,54.8804,13316.0
2015-06-19 14:00:00,82.87,82.89,82.82,82.84,15214.0,54.887,54.9003,54.8539,54.8671,15214.0
2015-06-19 14:10:00,82.83,82.9,82.83,82.89,17747.0,54.8605,54.9069,54.8605,54.9003,17747.0
2015-06-19 14:20:00,82.87,82.9,82.84,82.9,19439.0,54.887,54.9069,54.8671,54.9069,19439.0
2015-06-19 14:30:00,82.88,82.99,82.87,82.98,17267.0,54.8936,54.9665,54.887,54.9599,17267.0
2015-06-19 14:40:00,82.97,83.0,82.94,83.0,33626.0,54.9533,54.9731,54.9334,54.9731,33626.0
2015-06-19 14:50:00,83.0,83.03,82.92,82.98,27519.0,54.9731,54.993,54.9201,54.9599,27519.0
2015-06-19 15:00:00,82.97,83.01,82.95,82.98,31678.0,54.9533,54.9797,54.94,54.9599,31678.0
2015-06-19 15:10:00,82.98,83.03,82.94,83.0,57991.0,54.9599,54.993,54.9334,54.9731,57991.0
2015-06-19 15:20:00,82.99,82.99,82.86,82.87,39569.0,54.9665,54.9665,54.8804,54.887,39569.0
2015-06-19 15:30:00,82.87,82.93,82.86,82.93,40217.0,54.887,54.9268,54.8804,54.9268,40217.0
2015-06-19 15:40:00,82.92,82.92,82.83,82.87,104971.0,54.9201,54.9201,54.8605,54.887,104971.0
2015-06-19 15:50:00,82.87,82.88,82.76,82.76,249065.0,54.887,54.8936,54.8142,54.8142,249065.0
2015-06-22 09:30:00,82.99,83.27,82.73,82.89,21780.0,54.9665,55.1519,54.7943,54.9003,21780.0
2015-06-22 09:40:00,82.86,83.01,82.78,82.8,29813.0,54.8804,54.9797,54.8274,54.8407,29813.0
2015-06-22 09:50:00,82.81,82.98,82.73,82.81,28482.0,54.8473,54.9599,54.7943,54.8473,28482.0
2015-06-22 10:00:00,82.89,82.9,82.71,82.89,139634.0,54.9003,54.9069,54.781,54.9003,139634.0
2015-06-22 10:10:00,82.85,83.08,82.81,83.08,29486.0,54.8738,55.0261,54.8473,55.0261,29486.0
2015-06-22 10:20:00,83.08,83.14,83.02,83.09,43126.0,55.0261,55.0658,54.9864,55.0327,43126.0
2015-06-22 10:30:00,83.08,83.26,83.08,83.22,24898.0,55.0261,55.1453,55.0261,55.1188,24898.0
2015-06-22 10:40:00,83.21,83.43,83.21,83.35,30455.0,55.1122,55.2579,55.1122,55.2049,30455.0
2015-06-22 10:50:00,83.33,83.49,83.29,83.48,22071.0,55.1917,55.2977,55.1652,55.291,22071.0
2015-06-22 11:00:00,83.49,83.49,83.38,83.44,22721.0,55.2977,55.2977,55.2248,55.2645,22721.0
2015-06-22 11:10:00,83.42,83.45,83.22,83.24,26751.0,55.2513,55.2712,55.1188,55.1321,26751.0
2015-06-22 11:20:00,83.24,83.3,83.05,83.11,51235.0,55.1321,55.1718,55.0062,55.046,51235.0
2015-06-22 11:30:00,83.11,83.22,83.08,83.09,16696.0,55.046,55.1188,55.0261,55.0327,16696.0
2015-06-22 11:40:00,83.1,83.14,83.06,83.12,17167.0,55.0394,55.0658,55.0129,55.0526,17167.0
2015-06-22 11:50:00,83.12,83.15,83.04,83.04,15514.0,55.0526,55.0725,54.9996,54.9996,15514.0
2015-06-22 12:00:00,83.03,83.05,82.91,82.93,20195.0,54.993,55.0062,54.9135,54.9268,20195.0
2015-06-22 12:10:00,82.92,82.94,82.86,82.87,11961.0,54.9201,54.9334,54.8804,54.887,11961.0
2015-06-22 12:20:00,82.87,82.9,82.67,82.75,17952.0,54.887,54.9069,54.7546,54.8075,17952.0
2015-06-22 12:30:00,82.75,82.83,82.73,82.81,9969.0,54.8075,54.8605,54.7943,54.8473,9969.0
2015-06-22 12:40:00,82.83,82.83,82.77,82.8,7205.0,54.8605,54.8605,54.8208,54.8407,7205.0
2015-06-22 12:50:00,82.79,82.8,82.73,82.75,17555.0,54.834,54.8407,54.7943,54.8075,17555.0
2015-06-22 13:00:00,82.76,82.85,82.76,82.76,14511.0,54.8142,54.8738,54.8142,54.8142,14511.0
2015-06-22 13:10:00,82.77,82.79,82.73,82.78,12790.0,54.8208,54.834,54.7943,54.8274,12790.0
2015-06-22 13:20:00,82.79,82.85,82.78,82.79,52805.0,54.834,54.8738,54.8274,54.834,52805.0
2015-06-22 13:30:00,82.77,82.83,82.74,82.81,12914.0,54.8208,54.8605,54.8009,54.8473,12914.0
2015-06-22 13:40:00,82.8,82.88,82.8,82.83,14085.0,54.8407,54.8936,54.8407,54.8605,14085.0
2015-06-22 13:50:00,82.83,82.88,82.79,82.87,13697.0,54.8605,54.8936,54.834,54.887,13697.0
2015-06-22 14:00:00,82.86,82.92,82.81,82.87,13121.0,54.8804,54.9201,54.8473,54.887,13121.0
2015-06-22 14:10:00,82.89,82.91,82.84,82.88,17625.0,54.9003,54.9135,54.8671,54.8936,17625.0
2015-06-22 14:20:00,82.88,82.91,82.81,82.84,16808.0,54.8936,54.9135,54.8473,54.8671,16808.0
2015-06-22 14:30:00,82.87,82.9,82.81,82.9,22072.0,54.887,54.9069,54.8473,54.9069,22072.0
2015-06-22 14:40:00,82.87,82.88,82.8,82.81,25010.0,54.887,54.8936,54.8407,54.8473,25010.0
2015-06-22 14:50:00,82.81,82.92,82.81,82.86,16119.0,54.8473,54.9201,54.8473,54.8804,16119.0
2015-06-22 15:00:00,82.87,82.88,82.76,82.8,24297.0,54.887,54.8936,54.8142,54.8407,24297.0
2015-06-22 15:10:00,82.8,82.82,82.71,82.74,28123.0,54.8407,54.8539,54.781,54.8009,28123.0
2015-06-22 15:20:00,82.72,82.76,82.67,82.71,35070.0,54.7877,54.8142,54.7546,54.781,35070.0
2015-06-22 15:30:00,82.73,82.77,82.71,82.74,42907.0,54.7943,54.8208,54.781,54.8009,42907.0
2015-06-22 15:40:00,82.75,82.77,82.67,82.72,74370.0,54.8075,54.8208,54.7546,54.7877,74370.0
2015-06-22 15:50:00,82.73,82.74,82.57,82.63,159272.0,54.7943,54.8009,54.6883,54.7281,159272.0
2015-06-23 09:30:00,82.48,82.71,82.3,82.37,51632.0,54.6287,54.781,54.5095,54.5559,51632.0
2015-06-23 09:40:00,82.41,82.46,82.2,82.23,18868.0,54.5823,54.6155,54.4433,54.4631,18868.0
2015-06-23 09:50:00,82.23,82.46,82.23,82.45,18305.0,54.4631,54.6155,54.4631,54.6088,18305.0
2015-06-23 10:00:00,82.44,82.65,82.41,82.56,22989.0,54.6022,54.7413,54.5823,54.6817,22989.0
2015-06-23 10:10:00,82.56,82.56,82.2,82.2,123897.0,54.6817,54.6817,54.4433,54.4433,123897.0
2015-06-23 10:20:00,82.21,82.42,82.17,82.33,27420.0,54.4499,54.589,54.4234,54.5294,27420.0
2015-06-23 10:30:00,82.32,82.37,82.11,82.13,77583.0,54.5227,54.5559,54.3836,54.3969,77583.0
2015-06-23 10:40:00,82.13,82.18,82.05,82.08,106333.0,54.3969,54.43,54.3439,54.3638,106333.0
2015-06-23 10:50:00,82.08,82.21,82.07,82.15,45158.0,54.3638,54.4499,54.3572,54.4101,45158.0
2015-06-23 11:00:00,82.15,82.38,82.14,82.31,37895.0,54.4101,54.5625,54.4035,54.5161,37895.0
2015-06-23 11:10:00,82.3,82.44,82.29,82.43,28622.0,54.5095,54.6022,54.5029,54.5956,28622.0
2015-06-23 11:20:00,82.43,82.48,82.38,82.44,19244.0,54.5956,54.6287,54.5625,54.6022,19244.0
2015-06-23 11:30:00,82.44,82.52,82.42,82.45,24061.0,54.6022,54.6552,54.589,54.6088,24061.0
2015-06-23 11:40:00,82.45,82.45,82.3,82.38,30050.0,54.6088,54.6088,54.5095,54.5625,30050.0
2015-06-23 11:50:00,82.39,82.5,82.38,82.47,13261.0,54.5691,54.642,54.5625,54.6221,13261.0
2015-06-23 12:00:00,82.46,82.46,82.32,82.38,11821.0,54.6155,54.6155,54.5227,54.5625,11821.0
2015-06-23 12:10:00,82.37,82.39,82.29,82.3,14410.0,54.5559,54.5691,54.5029,54.5095,14410.0
2015-06-23 12:20:00,82.3,82.31,82.25,82.26,19359.0,54.5095,54.5161,54.4764,54.483,19359.0
2015-06-23 12:30:00,82.26,82.33,82.2,82.24,32633.0,54.483,54.5294,54.4433,54.4698,32633.0
2015-06-23 12:40:00,82.27,82.35,82.26,82.33,17494.0,54.4896,54.5426,54.483,54.5294,17494.0
2015-06-23 12:50:00,82.32,82.32,82.28,82.32,14846.0,54.5227,54.5227,54.4962,54.5227,14846.0
2015-06-23 13:00:00,82.33,82.36,82.3,82.35,12927.0,54.5294,54.5492,54.5095,54.5426,12927.0
2015-06-23 13:10:00,82.36,82.44,82.34,82.39,14171.0,54.5492,54.6022,54.536,54.5691,14171.0
2015-06-23 13:20:00,82.4,82.47,82.35,82.41,14062.0,54.5757,54.6221,54.5426,54.5823,14062.0
2015-06-23 13:30:00,82.4,82.43,82.3,82.43,12476.0,54.5757,54.5956,54.5095,54.5956,12476.0
2015-06-23 13:40:00,82.44,82.56,82.43,82.51,20496.0,54.6022,54.6817,54.5956,54.6486,20496.0
2015-06-23 13:50:00,82.51,82.56,82.49,82.55,20480.0,54.6486,54.6817,54.6353,54.6751,20480.0
2015-06-23 14:00:00,82.55,82.69,82.54,82.69,29789.0,54.6751,54.7678,54.6684,54.7678,29789.0
2015-06-23 14:10:00,82.68,82.7,82.61,82.63,33265.0,54.7612,54.7744,54.7148,54.7281,33265.0
2015-06-23 14:20:00,82.63,82.67,82.61,82.63,17654.0,54.7281,54.7546,54.7148,54.7281,17654.0
2015-06-23 14:30:00,82.64,82.69,82.6,82.68,21722.0,54.7347,54.7678,54.7082,54.7612,21722.0
2015-06-23 14:40:00,82.69,82.8,82.67,82.78,21353.0,54.7678,54.8407,54.7546,54.8274,21353.0
2015-06-23 14:50:00,82.78,82.86,82.77,82.79,33912.0,54.8274,54.8804,54.8208,54.834,33912.0
2015-06-23 15:00:00,82.79,82.81,82.77,82.79,38739.0,54.834,54.8473,54.8208,54.834,38739.0
2015-06-23 15:10:00,82.79,82.8,82.7,82.76,39346.0,54.834,54.8407,54.7744,54.8142,39346.0
2015-06-23 15:20:00,82.76,82.79,82.71,82.74,57713.0,54.8142,54.834,54.781,54.8009,57713.0
2015-06-23 15:30:00,82.75,82.81,82.73,82.8,75619.0,54.8075,54.8473,54.7943,54.8407,75619.0
2015-06-23 15:40:00,82.81,82.86,82.79,82.81,69526.0,54.8473,54.8804,54.834,54.8473,69526.0
2015-06-23 15:50:00,82.81,82.9,82.75,82.83,180064.0,54.8473,54.9069,54.8075,54.8605,180064.0
2015-06-24 09:30:00,82.67,82.83,82.32,82.36,30958.0,54.7546,54.8605,54.5227,54.5492,30958.0
2015-06-24 09:40:00,82.33,82.53,82.33,82.52,21111.0,54.5294,54.6618,54.5294,54.6552,21111.0
2015-06-24 09:50:00,82.51,82.58,82.49,82.56,22038.0,54.6486,54.6949,54.6353,54.6817,22038.0
2015-06-24 10:00:00,82.54,82.56,82.48,82.51,10912.0,54.6684,54.6817,54.6287,54.6486,10912.0
2015-06-24 10:10:00,82.49,82.54,82.45,82.53,18728.0,54.6353,54.6684,54.6088,54.6618,18728.0
2015-06-24 10:20:00,82.54,82.67,82.54,82.65,14940.0,54.6684,54.7546,54.6684,54.7413,14940.0
2015-06-24 10:30:00,82.65,82.75,82.65,82.75,19252.0,54.7413,54.8075,54.7413,54.8075,19252.0
2015-06-24 10:40:00,82.75,82.82,82.75,82.76,31585.0,54.8075,54.8539,54.8075,54.8142,31585.0
2015-06-24 10:50:00,82.76,82.76,82.68,82.69,27667.0,54.8142,54.8142,54.7612,54.7678,27667.0
2015-06-24 11:00:00,82.69,82.69,82.49,82.55,15544.0,54.7678,54.7678,54.6353,54.6751,15544.0
2015-06-24 11:10:00,82.56,82.61,82.54,82.54,42631.0,54.6817,54.7148,54.6684,54.6684,42631.0
2015-06-24 11:20:00,82.55,82.58,82.41,82.41,17764.0,54.6751,54.6949,54.5823,54.5823,17764.0
2015-06-24 11:30:00,82.41,82.45,82.38,82.4,14105.0,54.5823,54.6088,54.5625,54.5757,14105.0
2015-06-24 11:40:00,82.4,82.45,82.35,82.35,12237.0,54.5757,54.6088,54.5426,54.5426,12237.0
2015-06-24 11:50:00,82.35,82.37,82.26,82.27,18288.0,54.5426,54.5559,54.483,54.4896,18288.0
2015-06-24 12:00:00,82.27,82.33,82.22,82.32,16336.0,54.4896,54.5294,54.4565,54.5227,16336.0
2015-06-24 12:10:00,82.33,82.38,82.28,82.38,13575.0,54.5294,54.5625,54.4962,54.5625,13575.0
2015-06-24 12:20:00,82.37,82.37,82.28,82.29,11171.0,54.5559,54.5559,54.4962,54.5029,11171.0
2015-06-24 12:30:00,82.29,82.35,82.27,82.35,8796.0,54.5029,54.5426,54.4896,54.5426,8796.0
2015-06-24 12:40:00,82.35,82.35,82.26,82.28,13583.0,54.5426,54.5426,54.483,54.4962,13583.0
2015-06-24 12:50:00,82.28,82.29,82.2,82.26,11889.0,54.4962,54.5029,54.4433,54.483,11889.0
2015-06-24 13:00:00,82.27,82.28,82.25,82.26,11629.0,54.4896,54.4962,54.4764,54.483,11629.0
2015-06-24 13:10:00,82.26,82.27,82.2,82.21,11027.0,54.483,54.4896,54.4433,54.4499,11027.0
2015-06-24 13:20:00,82.22,82.26,82.06,82.07,18630.0,54.4565,54.483,54.3505,54.3572,18630.0
2015-06-24 13:30:00,82.07,82.12,82.06,82.08,19126.0,54.3572,54.3903,54.3505,54.3638,19126.0
2015-06-24 13:40:00,82.07,82.15,82.06,82.15,16119.0,54.3572,54.4101,54.3505,54.4101,16119.0
2015-06-24 13:50:00,82.15,82.23,82.13,82.22,15214.0,54.4101,54.4631,54.3969,54.4565,15214.0
2015-06-24 14:00:00,82.24,82.26,82.19,82.19,14903.0,54.4698,54.483,54.4366,54.4366,14903.0
2015-06-24 14:10:00,82.19,82.27,82.19,82.25,20653.0,54.4366,54.4896,54.4366,54.4764,20653.0
2015-06-24 14:20:00,82.25,82.25,82.21,82.22,21762.0,54.4764,54.4764,54.4499,54.4565,21762.0
2015-06-24 14:30:00,82.22,82.24,82.18,82.18,26552.0,54.4565,54.4698,54.43,54.43,26552.0
2015-06-24 14:40:00,82.19,82.23,82.19,82.23,11998.0,54.4366,54.4631,54.4366,54.4631,11998.0
2015-06-24 14:50:00,82.23,82.33,82.23,82.33,23109.0,54.4631,54.5294,54.4631,54.5294,23109.0
2015-06-24 15:00:00,82.34,82.39,82.33,82.33,29547.0,54.536,54.5691,54.5294,54.5294,29547.0
2015-06-24 15:10:00,82.33,82.34,82.27,82.3,22035.0,54.5294,54.536,54.4896,54.5095,22035.0
2015-06-24 15:20:00,82.3,82.45,82.3,82.44,30922.0,54.5095,54.6088,54.5095,54.6022,30922.0
2015-06-24 15:30:00,82.44,82.49,82.4,82.4,35952.0,54.6022,54.6353,54.5757,54.5757,35952.0
2015-06-24 15:40:00,82.41,82.44,82.32,82.33,27260.0,54.5823,54.6022,54.5227,54.5294,27260.0
2015-06-24 15:50:00,82.32,82.36,82.22,82.23,112137.0,54.5227,54.5492,54.4565,54.4631,112137.0
2015-06-25 09:30:00,82.37,82.5,82.02,82.02,24361.0,54.5559,54.642,54.324,54.324,24361.0
2015-06-25 09:40:00,82.04,82.25,82.01,82.17,13245.0,54.3373,54.4764,54.3174,54.4234,13245.0
2015-06-25 09:50:00,82.16,82.4,82.16,82.35,18903.0,54.4168,54.5757,54.4168,54.5426,18903.0
2015-06-25 10:00:00,82.32,82.41,82.28,82.35,14092.0,54.5227,54.5823,54.4962,54.5426,14092.0
2015-06-25 10:10:00,82.35,82.4,82.21,82.28,22699.0,54.5426,54.5757,54.4499,54.4962,22699.0
2015-06-25 10:20:00,82.27,82.41,82.27,82.41,14177.0,54.4896,54.5823,54.4896,54.5823,14177.0
2015-06-25 10:30:00,82.4,82.41,82.22,82.23,16376.0,54.5757,54.5823,54.4565,54.4631,16376.0
2015-06-25 10:40:00,82.24,82.37,82.21,82.32,17315.0,54.4698,54.5559,54.4499,54.5227,17315.0
2015-06-25 10:50:00,82.31,82.32,82.24,82.29,31487.0,54.5161,54.5227,54.4698,54.5029,31487.0
2015-06-25 11:00:00,82.29,82.34,82.25,82.25,21650.0,54.5029,54.536,54.4764,54.4764,21650.0
2015-06-25 11:10:00,82.24,82.35,82.16,82.18,20271.0,54.4698,54.5426,54.4168,54.43,20271.0
2015-06-25 11:20:00,82.18,82.19,82.07,82.17,19294.0,54.43,54.4366,54.3572,54.4234,19294.0
2015-06-25 11:30:00,82.17,82.19,82.12,82.15,25745.0,54.4234,54.4366,54.3903,54.4101,25745.0
2015-06-25 11:40:00,82.16,82.2,82.13,82.15,27328.0,54.4168,54.4433,54.3969,54.4101,27328.0
2015-06-25 11:50:00,82.15,82.22,82.15,82.19,11975.0,54.4101,54.4565,54.4101,54.4366,11975.0
2015-06-25 12:00:00,82.19,82.23,82.19,82.19,9766.0,54.4366,54.4631,54.4366,54.4366,9766.0
2015-06-25 12:10:00,82.18,82.18,82.12,82.14,23064.0,54.43,54.43,54.3903,54.4035,23064.0
2015-06-25 12:20:00,82.13,82.13,82.08,82.09,11440.0,54.3969,54.3969,54.3638,54.3704,11440.0
2015-06-25 12:30:00,82.1,82.14,82.08,82.12,11902.0,54.377,54.4035,54.3638,54.3903,11902.0
2015-06-25 12:40:00,82.11,82.11,82.03,82.04,48825.0,54.3836,54.3836,54.3307,54.3373,48825.0
2015-06-25 12:50:00,82.05,82.1,82.04,82.08,10832.0,54.3439,54.377,54.3373,54.3638,10832.0
2015-06-25 13:00:00,82.08,82.14,82.05,82.13,12310.0,54.3638,54.4035,54.3439,54.3969,12310.0
2015-06-25 13:10:00,82.13,82.17,82.09,82.09,7664.0,54.3969,54.4234,54.3704,54.3704,7664.0
2015-06-25 13:20:00,82.09,82.15,82.08,82.15,7795.0,54.3704,54.4101,54.3638,54.4101,7795.0
2015-06-25 13:30:00,82.14,82.21,82.12,82.19,15000.0,54.4035,54.4499,54.3903,54.4366,15000.0
2015-06-25 13:40:00,82.19,82.24,82.17,82.23,16129.0,54.4366,54.4698,54.4234,54.4631,16129.0
2015-06-25 13:50:00,82.23,82.33,82.22,82.33,22473.0,54.4631,54.5294,54.4565,54.5294,22473.0
2015-06-25 14:00:00,82.33,82.33,82.16,82.18,47567.0,54.5294,54.5294,54.4168,54.43,47567.0
2015-06-25 14:10:00,82.17,82.17,81.99,82.08,26480.0,54.4234,54.4234,54.3042,54.3638,26480.0
2015-06-25 14:20:00,82.09,82.09,81.94,81.95,14176.0,54.3704,54.3704,54.2711,54.2777,14176.0
2015-06-25 14:30:00,81.95,82.06,81.93,82.06,16551.0,54.2777,54.3505,54.2644,54.3505,16551.0
2015-06-25 14:40:00,82.05,82.1,82.04,82.1,12836.0,54.3439,54.377,54.3373,54.377,12836.0
2015-06-25 14:50:00,82.09,82.13,82.06,82.12,16820.0,54.3704,54.3969,54.3505,54.3903,16820.0
2015-06-25 15:00:00,82.12,82.22,82.1,82.22,15662.0,54.3903,54.4565,54.377,54.4565,15662.0
2015-06-25 15:10:00,82.21,82.29,82.13,82.15,25951.0,54.4499,54.5029,54.3969,54.4101,25951.0
2015-06-25 15:20:00,82.16,82.19,82.11,82.12,21117.0,54.4168,54.4366,54.3836,54.3903,21117.0
2015-06-25 15:30:00,82.12,82.13,82.0,82.02,40782.0,54.3903,54.3969,54.3108,54.324,40782.0
2015-06-25 15:40:00,82.02,82.06,82.0,82.02,78059.0,54.324,54.3505,54.3108,54.324,78059.0
2015-06-25 15:50:00,82.02,82.03,81.93,81.93,87432.0,54.324,54.3307,54.2644,54.2644,87432.0
2015-06-26 09:30:00,82.01,82.18,81.56,81.63,21619.0,54.3174,54.43,54.0194,54.0657,21619.0
2015-06-26 09:40:00,81.68,81.7,81.42,81.56,61355.0,54.0988,54.1121,53.9266,54.0194,61355.0
2015-06-26 09:50:00,81.55,81.87,81.55,81.59,14805.0,54.0127,54.2247,54.0127,54.0392,14805.0
2015-06-26 10:00:00,81.62,81.85,81.58,81.83,16724.0,54.0591,54.2114,54.0326,54.1982,16724.0
2015-06-26 10:10:00,81.83,81.84,81.63,81.65,15324.0,54.1982,54.2048,54.0657,54.079,15324.0
2015-06-26 10:20:00,81.66,81.78,81.58,81.77,35335.0,54.0856,54.1651,54.0326,54.1585,35335.0
2015-06-26 10:30:00,81.8,81.8,81.68,81.75,19282.0,54.1783,54.1783,54.0988,54.1452,19282.0
2015-06-26 10:40:00,81.75,81.82,81.72,81.77,15483.0,54.1452,54.1916,54.1253,54.1585,15483.0
2015-06-26 10:50:00,81.77,81.8,81.68,81.7,20577.0,54.1585,54.1783,54.0988,54.1121,20577.0
2015-06-26 11:00:00,81.71,81.84,81.7,81.8,20409.0,54.1187,54.2048,54.1121,54.1783,20409.0
2015-06-26 11:10:00,81.8,81.95,81.73,81.92,18459.0,54.1783,54.2777,54.132,54.2578,18459.0
2015-06-26 11:20:00,81.92,82.09,81.92,81.98,21023.0,54.2578,54.3704,54.2578,54.2975,21023.0
2015-06-26 11:30:00,81.98,82.04,81.95,82.02,13847.0,54.2975,54.3373,54.2777,54.324,13847.0
2015-06-26 11:40:00,82.03,82.05,81.92,81.96,21410.0,54.3307,54.3439,54.2578,54.2843,21410.0
2015-06-26 11:50:00,81.96,81.97,81.84,81.84,20756.0,54.2843,54.2909,54.2048,54.2048,20756.0
2015-06-26 12:00:00,81.85,81.88,81.79,81.79,12139.0,54.2114,54.2313,54.1717,54.1717,12139.0
2015-06-26 12:10:00,81.79,81.83,81.77,81.8,10172.0,54.1717,54.1982,54.1585,54.1783,10172.0
2015-06-26 12:20:00,81.79,81.81,81.77,81.79,13897.0,54.1717,54.185,54.1585,54.1717,13897.0
2015-06-26 12:30:00,81.78,81.78,81.64,81.71,9850.0,54.1651,54.1651,54.0724,54.1187,9850.0
2015-06-26 12:40:00,81.72,81.77,81.64,81.67,8634.0,54.1253,54.1585,54.0724,54.0922,8634.0
2015-06-26 12:50:00,81.68,81.7,81.48,81.52,14571.0,54.0988,54.1121,53.9664,53.9929,14571.0
2015-06-26 13:00:00,81.52,81.66,81.46,81.53,20441.0,53.9929,54.0856,53.9531,53.9995,20441.0
2015-06-26 13:10:00,81.51,81.51,81.36,81.38,19893.0,53.9863,53.9863,53.8869,53.9002,19893.0
2015-06-26 13:20:00,81.37,81.4,81.33,81.38,23169.0,53.8935,53.9134,53.867,53.9002,23169.0
2015-06-26 13:30:00,81.38,81.45,81.36,81.42,28907.0,53.9002,53.9465,53.8869,53.9266,28907.0
2015-06-26 13:40:00,81.43,81.58,81.41,81.51,26292.0,53.9333,54.0326,53.92,53.9863,26292.0
2015-06-26 13:50:00,81.54,81.56,81.49,81.5,14993.0,54.0061,54.0194,53.973,53.9796,14993.0
2015-06-26 14:00:00,81.5,81.55,81.49,81.49,14600.0,53.9796,54.0127,53.973,53.973,14600.0
2015-06-26 14:10:00,81.48,81.49,81.39,81.41,22213.0,53.9664,53.973,53.9068,53.92,22213.0
2015-06-26 14:20:00,81.39,81.48,81.39,81.42,17773.0,53.9068,53.9664,53.9068,53.9266,17773.0
2015-06-26 14:30:00,81.43,81.51,81.43,81.5,21752.0,53.9333,53.9863,53.9333,53.9796,21752.0
2015-06-26 14:40:00,81.52,81.53,81.41,81.46,11552.0,53.9929,53.9995,53.92,53.9531,11552.0
2015-06-26 14:50:00,81.47,81.47,81.43,81.45,17178.0,53.9598,53.9598,53.9333,53.9465,17178.0
2015-06-26 15:00:00,81.46,81.63,81.45,81.57,44244.0,53.9531,54.0657,53.9465,54.026,44244.0
2015-06-26 15:10:00,81.58,81.62,81.44,81.49,37785.0,54.0326,54.0591,53.9399,53.973,37785.0
2015-06-26 15:20:00,81.5,81.54,81.45,81.54,29060.0,53.9796,54.0061,53.9465,54.0061,29060.0
2015-06-26 15:30:00,81.55,81.58,81.45,81.45,38881.0,54.0127,54.0326,53.9465,53.9465,38881.0
2015-06-26 15:40:00,81.46,81.57,81.43,81.51,84029.0,53.9531,54.026,53.9333,53.9863,84029.0
2015-06-26 15:50:00,81.5,81.57,81.39,81.54,274047.0,53.9796,54.026,53.9068,54.0061,274047.0
2015-06-29 09:30:00,81.43,81.72,81.25,81.42,37382.0,53.9333,54.1253,53.814,53.9266,37382.0
2015-06-29 09:40:00,81.56,81.63,81.39,81.59,36726.0,54.0194,54.0657,53.9068,54.0392,36726.0
2015-06-29 09:50:00,81.59,81.67,81.56,81.59,61330.0,54.0392,54.0922,54.0194,54.0392,61330.0
2015-06-29 10:00:00,81.59,81.63,81.51,81.6,49647.0,54.0392,54.0657,53.9863,54.0459,49647.0
2015-06-29 10:10:00,81.58,81.77,81.48,81.53,24473.0,54.0326,54.1585,53.9664,53.9995,24473.0
2015-06-29 10:20:00,81.53,81.55,81.41,81.43,27385.0,53.9995,54.0127,53.92,53.9333,27385.0
2015-06-29 10:30:00,81.45,81.48,81.38,81.41,28838.0,53.9465,53.9664,53.9002,53.92,28838.0
2015-06-29 10:40:00,81.4,81.53,81.38,81.42,20965.0,53.9134,53.9995,53.9002,53.9266,20965.0
2015-06-29 10:50:00,81.41,81.41,81.29,81.3,19790.0,53.92,53.92,53.8405,53.8472,19790.0
2015-06-29 11:00:00,81.3,81.33,81.19,81.2,14326.0,53.8472,53.867,53.7743,53.7809,14326.0
2015-06-29 11:10:00,81.18,81.19,81.1,81.12,12416.0,53.7677,53.7743,53.7147,53.7279,12416.0
2015-06-29 11:20:00,81.1,81.19,81.08,81.14,17121.0,53.7147,53.7743,53.7015,53.7412,17121.0
2015-06-29 11:30:00,81.15,81.18,81.04,81.05,12642.0,53.7478,53.7677,53.675,53.6816,12642.0
2015-06-29 11:40:00,81.05,81.12,81.03,81.04,27145.0,53.6816,53.7279,53.6683,53.675,27145.0
2015-06-29 11:50:00,81.03,81.03,80.91,81.01,25946.0,53.6683,53.6683,53.5889,53.6551,25946.0
2015-06-29 12:00:00,81.0,81.1,80.96,81.1,11865.0,53.6485,53.7147,53.622,53.7147,11865.0
2015-06-29 12:10:00,81.11,81.12,81.01,81.02,20251.0,53.7213,53.7279,53.6551,53.6617,20251.0
2015-06-29 12:20:00,81.03,81.07,80.94,81.06,19961.0,53.6683,53.6948,53.6087,53.6882,19961.0
2015-06-29 12:30:00,81.05,81.05,80.85,80.89,12072.0,53.6816,53.6816,53.5491,53.5756,12072.0
2015-06-29 12:40:00,80.87,80.91,80.83,80.83,8403.0,53.5624,53.5889,53.5359,53.5359,8403.0
2015-06-29 12:50:00,80.81,80.84,80.76,80.79,9815.0,53.5226,53.5425,53.4895,53.5094,9815.0
2015-06-29 13:00:00,80.79,80.81,80.73,80.76,10961.0,53.5094,53.5226,53.4696,53.4895,10961.0
2015-06-29 13:10:00,80.76,80.76,80.66,80.7,14625.0,53.4895,53.4895,53.4233,53.4498,14625.0
2015-06-29 13:20:00,80.71,80.83,80.71,80.8,9997.0,53.4564,53.5359,53.4564,53.516,9997.0
2015-06-29 13:30:00,80.8,80.83,80.72,80.78,18899.0,53.516,53.5359,53.463,53.5028,18899.0
2015-06-29 13:40:00,80.78,80.86,80.73,80.84,22581.0,53.5028,53.5557,53.4696,53.5425,22581.0
2015-06-29 13:50:00,80.83,80.86,80.76,80.84,18456.0,53.5359,53.5557,53.4895,53.5425,18456.0
2015-06-29 14:00:00,80.84,80.9,80.81,80.89,26267.0,53.5425,53.5822,53.5226,53.5756,26267.0
2015-06-29 14:10:00,80.89,80.93,80.8,80.82,30698.0,53.5756,53.6021,53.516,53.5292,30698.0
2015-06-29 14:20:00,80.83,80.87,80.78,80.81,29336.0,53.5359,53.5624,53.5028,53.5226,29336.0
2015-06-29 14:30:00,80.79,80.85,80.67,80.85,25132.0,53.5094,53.5491,53.4299,53.5491,25132.0
2015-06-29 14:40:00,80.87,81.01,80.83,80.95,22077.0,53.5624,53.6551,53.5359,53.6154,22077.0
2015-06-29 14:50:00,80.95,80.99,80.83,80.89,97664.0,53.6154,53.6418,53.5359,53.5756,97664.0
2015-06-29 15:00:00,80.89,80.96,80.81,80.85,92917.0,53.5756,53.622,53.5226,53.5491,92917.0
2015-06-29 15:10:00,80.84,80.96,80.75,80.8,43910.0,53.5425,53.622,53.4829,53.516,43910.0
2015-06-29 15:20:00,80.8,80.9,80.73,80.74,28292.0,53.516,53.5822,53.4696,53.4763,28292.0
2015-06-29 15:30:00,80.73,80.76,80.59,80.6,47168.0,53.4696,53.4895,53.3769,53.3835,47168.0
2015-06-29 15:40:00,80.6,80.61,80.37,80.54,88208.0,53.3835,53.3902,53.2312,53.3438,88208.0
2015-06-29 15:50:00,80.53,80.65,80.41,80.48,153442.0,53.3372,53.4167,53.2577,53.3041,153442.0
2015-06-30 09:30:00,81.09,81.16,80.72,80.73,60240.0,53.7081,53.7544,53.463,53.4696,60240.0
2015-06-30 09:40:00,80.81,81.07,80.74,80.75,25660.0,53.5226,53.6948,53.4763,53.4829,25660.0
2015-06-30 09:50:00,80.78,81.02,80.72,80.72,22792.0,53.5028,53.6617,53.463,53.463,22792.0
2015-06-30 10:00:00,80.78,80.89,80.65,80.67,19927.0,53.5028,53.5756,53.4167,53.4299,19927.0
2015-06-30 10:10:00,80.68,80.76,80.57,80.57,17896.0,53.4365,53.4895,53.3637,53.3637,17896.0
2015-06-30 10:20:00,80.56,80.57,80.44,80.56,12364.0,53.357,53.3637,53.2776,53.357,12364.0
2015-06-30 10:30:00,80.57,80.57,80.39,80.44,18202.0,53.3637,53.3637,53.2444,53.2776,18202.0
2015-06-30 10:40:00,80.42,80.43,80.25,80.3,40526.0,53.2643,53.2709,53.1517,53.1848,40526.0
2015-06-30 10:50:00,80.29,80.46,80.22,80.44,82353.0,53.1782,53.2908,53.1319,53.2776,82353.0
2015-06-30 11:00:00,80.44,80.68,80.42,80.63,27096.0,53.2776,53.4365,53.2643,53.4034,27096.0
2015-06-30 11:10:00,80.64,80.71,80.56,80.6,22681.0,53.41,53.4564,53.357,53.3835,22681.0
2015-06-30 11:20:00,80.61,80.67,80.43,80.43,21946.0,53.3902,53.4299,53.2709,53.2709,21946.0
2015-06-30 11:30:00,80.41,80.46,80.27,80.31,19824.0,53.2577,53.2908,53.165,53.1915,19824.0
2015-06-30 11:40:00,80.3,80.55,80.3,80.54,24870.0,53.1848,53.3504,53.1848,53.3438,24870.0
2015-06-30 11:50:00,80.53,80.53,80.36,80.36,20548.0,53.3372,53.3372,53.2246,53.2246,20548.0
2015-06-30 12:00:00,80.37,80.52,80.37,80.5,26322.0,53.2312,53.3305,53.2312,53.3173,26322.0
2015-06-30 12:10:00,80.5,80.55,80.45,80.45,17092.0,53.3173,53.3504,53.2842,53.2842,17092.0
2015-06-30 12:20:00,80.47,80.51,80.3,80.3,24316.0,53.2974,53.3239,53.1848,53.1848,24316.0
2015-06-30 12:30:00,80.34,80.39,80.26,80.29,17662.0,53.2113,53.2444,53.1583,53.1782,17662.0
2015-06-30 12:40:00,80.3,80.34,80.15,80.19,44690.0,53.1848,53.2113,53.0855,53.112,44690.0
2015-06-30 12:50:00,80.2,80.24,80.11,80.18,22701.0,53.1186,53.1451,53.059,53.1054,22701.0
2015-06-30 13:00:00,80.18,80.37,80.16,80.33,18468.0,53.1054,53.2312,53.0921,53.2047,18468.0
2015-06-30 13:10:00,80.32,80.4,80.32,80.4,12081.0,53.1981,53.2511,53.1981,53.2511,12081.0
2015-06-30 13:20:00,80.42,80.55,80.38,80.55,17302.0,53.2643,53.3504,53.2378,53.3504,17302.0
2015-06-30 13:30:00,80.56,80.78,80.55,80.74,25508.0,53.357,53.5028,53.3504,53.4763,25508.0
2015-06-30 13:40:00,80.74,80.74,80.64,80.68,6963.0,53.4763,53.4763,53.41,53.4365,6963.0
2015-06-30 13:50:00,80.66,80.75,80.58,80.59,11909.0,53.4233,53.4829,53.3703,53.3769,11909.0
2015-06-30 14:00:00,80.59,80.79,80.57,80.78,30995.0,53.3769,53.5094,53.3637,53.5028,30995.0
2015-06-30 14:10:00,80.8,80.86,80.74,80.78,25941.0,53.516,53.5557,53.4763,53.5028,25941.0
2015-06-30 14:20:00,80.79,80.79,80.58,80.62,22120.0,53.5094,53.5094,53.3703,53.3968,22120.0
2015-06-30 14:30:00,80.64,80.7,80.59,80.65,13467.0,53.41,53.4498,53.3769,53.4167,13467.0
2015-06-30 14:40:00,80.64,80.65,80.54,80.62,18364.0,53.41,53.4167,53.3438,53.3968,18364.0
2015-06-30 14:50:00,80.62,80.63,80.51,80.52,15047.0,53.3968,53.4034,53.3239,53.3305,15047.0
2015-06-30 15:00:00,80.53,80.6,80.5,80.53,24613.0,53.3372,53.3835,53.3173,53.3372,24613.0
2015-06-30 15:10:00,80.54,80.59,80.39,80.39,24231.0,53.3438,53.3769,53.2444,53.2444,24231.0
2015-06-30 15:20:00,80.4,80.44,80.3,80.43,25326.0,53.2511,53.2776,53.1848,53.2709,25326.0
2015-06-30 15:30:00,80.43,80.49,80.37,80.41,28844.0,53.2709,53.3107,53.2312,53.2577,28844.0
2015-06-30 15:40:00,80.4,80.45,80.29,80.42,78536.0,53.2511,53.2842,53.1782,53.2643,78536.0
2015-06-30 15:50:00,80.42,80.45,80.28,80.29,128321.0,53.2643,53.2842,53.1716,53.1782,128321.0
2015-07-01 09:30:00,80.61,81.12,80.39,80.69,32989.0,53.3902,53.7279,53.2444,53.4431,32989.0
2015-07-01 09:40:00,80.69,80.69,80.35,80.43,17671.0,53.4431,53.4431,53.218,53.2709,17671.0
2015-07-01 09:50:00,80.44,80.51,80.23,80.34,36702.0,53.2776,53.3239,53.1385,53.2113,36702.0
2015-07-01 10:00:00,80.37,80.49,80.33,80.46,46588.0,53.2312,53.3107,53.2047,53.2908,46588.0
2015-07-01 10:10:00,80.49,80.5,80.32,80.37,27357.0,53.3107,53.3173,53.1981,53.2312,27357.0
2015-07-01 10:20:00,80.37,80.46,80.33,80.46,42967.0,53.2312,53.2908,53.2047,53.2908,42967.0
2015-07-01 10:30:00,80.49,80.6,80.34,80.55,55548.0,53.3107,53.3835,53.2113,53.3504,55548.0
2015-07-01 10:40:00,80.57,80.61,80.47,80.49,31817.0,53.3637,53.3902,53.2974,53.3107,31817.0
2015-07-01 10:50:00,80.48,80.59,80.48,80.59,34562.0,53.3041,53.3769,53.3041,53.3769,34562.0
2015-07-01 11:00:00,80.59,80.77,80.58,80.72,22929.0,53.3769,53.4961,53.3703,53.463,22929.0
2015-07-01 11:10:00,80.73,80.73,80.62,80.65,8872.0,53.4696,53.4696,53.3968,53.4167,8872.0
2015-07-01 11:20:00,80.66,80.75,80.65,80.74,12521.0,53.4233,53.4829,53.4167,53.4763,12521.0
2015-07-01 11:30:00,80.76,80.82,80.73,80.82,12192.0,53.4895,53.5292,53.4696,53.5292,12192.0
2015-07-01 11:40:00,80.81,80.82,80.69,80.75,32659.0,53.5226,53.5292,53.4431,53.4829,32659.0
2015-07-01 11:50:00,80.75,80.81,80.67,80.7,17687.0,53.4829,53.5226,53.4299,53.4498,17687.0
2015-07-01 12:00:00,80.69,80.75,80.63,80.67,15285.0,53.4431,53.4829,53.4034,53.4299,15285.0
2015-07-01 12:10:00,80.68,80.72,80.6,80.71,16893.0,53.4365,53.463,53.3835,53.4564,16893.0
2015-07-01 12:20:00,80.71,80.76,80.63,80.76,44375.0,53.4564,53.4895,53.4034,53.4895,44375.0
2015-07-01 12:30:00,80.73,80.76,80.67,80.71,14008.0,53.4696,53.4895,53.4299,53.4564,14008.0
2015-07-01 12:40:00,80.71,80.76,80.62,80.63,15573.0,53.4564,53.4895,53.3968,53.4034,15573.0
2015-07-01 12:50:00,80.61,80.63,80.48,80.51,20194.0,53.3902,53.4034,53.3041,53.3239,20194.0
2015-07-01 13:00:00,80.5,80.57,80.48,80.56,20412.0,53.3173,53.3637,53.3041,53.357,20412.0
2015-07-01 13:10:00,80.56,80.6,80.55,80.59,17914.0,53.357,53.3835,53.3504,53.3769,17914.0
2015-07-01 13:20:00,80.59,80.65,80.57,80.62,19740.0,53.3769,53.4167,53.3637,53.3968,19740.0
2015-07-01 13:30:00,80.61,80.63,80.55,80.57,23062.0,53.3902,53.4034,53.3504,53.3637,23062.0
2015-07-01 13:40:00,80.58,80.67,80.58,80.67,14275.0,53.3703,53.4299,53.3703,53.4299,14275.0
2015-07-01 13:50:00,80.67,80.67,80.52,80.53,19630.0,53.4299,53.4299,53.3305,53.3372,19630.0
2015-07-01 14:00:00,80.53,80.55,80.43,80.45,20222.0,53.3372,53.3504,53.2709,53.2842,20222.0
2015-07-01 14:10:00,80.45,80.5,80.44,80.49,24946.0,53.2842,53.3173,53.2776,53.3107,24946.0
2015-07-01 14:20:00,80.5,80.51,80.45,80.47,15449.0,53.3173,53.3239,53.2842,53.2974,15449.0
2015-07-01 14:30:00,80.48,80.48,80.37,80.37,15021.0,53.3041,53.3041,53.2312,53.2312,15021.0
2015-07-01 14:40:00,80.37,80.5,80.32,80.48,20586.0,53.2312,53.3173,53.1981,53.3041,20586.0
2015-07-01 14:50:00,80.49,80.51,80.43,80.49,15890.0,53.3107,53.3239,53.2709,53.3107,15890.0
2015-07-01 15:00:00,80.49,80.58,80.48,80.58,28600.0,53.3107,53.3703,53.3041,53.3703,28600.0
2015-07-01 15:10:00,80.57,80.69,80.57,80.65,23255.0,53.3637,53.4431,53.3637,53.4167,23255.0
2015-07-01 15:20:00,80.65,80.82,80.64,80.81,39933.0,53.4167,53.5292,53.41,53.5226,39933.0
2015-07-01 15:30:00,80.82,80.87,80.77,80.86,52957.0,53.5292,53.5624,53.4961,53.5557,52957.0
2015-07-01 15:40:00,80.86,80.96,80.78,80.96,53873.0,53.5557,53.622,53.5028,53.622,53873.0
2015-07-01 15:50:00,80.96,81.08,80.92,81.07,104949.0,53.622,53.7015,53.5955,53.6948,104949.0
2015-07-02 09:30:00,81.26,81.7,81.26,81.49,34579.0,53.8207,54.1121,53.8207,53.973,34579.0
2015-07-02 09:40:00,81.47,81.47,81.18,81.2,20068.0,53.9598,53.9598,53.7677,53.7809,20068.0
2015-07-02 09:50:00,81.2,81.35,81.19,81.35,11657.0,53.7809,53.8803,53.7743,53.8803,11657.0
2015-07-02 10:00:00,81.35,81.35,81.11,81.25,23804.0,53.8803,53.8803,53.7213,53.814,23804.0
2015-07-02 10:10:00,81.23,81.41,81.23,81.3,14908.0,53.8008,53.92,53.8008,53.8472,14908.0
2015-07-02 10:20:00,81.24,81.37,81.2,81.36,9782.0,53.8074,53.8935,53.7809,53.8869,9782.0
2015-07-02 10:30:00,81.38,81.43,81.23,81.31,15494.0,53.9002,53.9333,53.8008,53.8538,15494.0
2015-07-02 10:40:00,81.3,81.42,81.23,81.24,18802.0,53.8472,53.9266,53.8008,53.8074,18802.0
2015-07-02 10:50:00,81.23,81.45,81.18,81.4,47963.0,53.8008,53.9465,53.7677,53.9134,47963.0
2015-07-02 11:00:00,81.37,81.37,81.26,81.31,23454.0,53.8935,53.8935,53.8207,53.8538,23454.0
2015-07-02 11:10:00,81.29,81.29,80.92,81.19,59388.0,53.8405,53.8405,53.5955,53.7743,59388.0
2015-07-02 11:20:00,81.21,81.29,81.19,81.2,21982.0,53.7876,53.8405,53.7743,53.7809,21982.0
2015-07-02 11:30:00,81.18,81.28,81.08,81.09,21133.0,53.7677,53.8339,53.7015,53.7081,21133.0
2015-07-02 11:40:00,81.07,81.18,81.02,81.07,12703.0,53.6948,53.7677,53.6617,53.6948,12703.0
2015-07-02 11:50:00,81.08,81.13,81.02,81.1,7146.0,53.7015,53.7346,53.6617,53.7147,7146.0
2015-07-02 12:00:00,81.1,81.14,80.99,80.99,29715.0,53.7147,53.7412,53.6418,53.6418,29715.0
2015-07-02 12:10:00,81.0,81.07,80.96,80.96,9801.0,53.6485,53.6948,53.622,53.622,9801.0
2015-07-02 12:20:00,80.95,80.97,80.84,80.85,18277.0,53.6154,53.6286,53.5425,53.5491,18277.0
2015-07-02 12:30:00,80.87,80.96,80.76,80.76,24814.0,53.5624,53.622,53.4895,53.4895,24814.0
2015-07-02 12:40:00,80.75,80.88,80.7,80.88,17442.0,53.4829,53.569,53.4498,53.569,17442.0
2015-07-02 12:50:00,80.86,80.89,80.76,80.87,11049.0,53.5557,53.5756,53.4895,53.5624,11049.0
2015-07-02 13:00:00,80.89,80.89,80.76,80.83,10397.0,53.5756,53.5756,53.4895,53.5359,10397.0
2015-07-02 13:10:00,80.85,80.85,80.73,80.77,10651.0,53.5491,53.5491,53.4696,53.4961,10651.0
2015-07-02 13:20:00,80.75,80.84,80.73,80.8,14734.0,53.4829,53.5425,53.4696,53.516,14734.0
2015-07-02 13:30:00,80.79,80.84,80.78,80.79,11950.0,53.5094,53.5425,53.5028,53.5094,11950.0
2015-07-02 13:40:00,80.79,80.88,80.75,80.84,14840.0,53.5094,53.569,53.4829,53.5425,14840.0
2015-07-02 13:50:00,80.86,80.92,80.78,80.8,14168.0,53.5557,53.5955,53.5028,53.516,14168.0
2015-07-02 14:00:00,80.81,80.84,80.72,80.84,11560.0,53.5226,53.5425,53.463,53.5425,11560.0
2015-07-02 14:10:00,80.85,80.85,80.74,80.77,12026.0,53.5491,53.5491,53.4763,53.4961,12026.0
2015-07-02 14:20:00,80.75,80.78,80.73,80.78,13252.0,53.4829,53.5028,53.4696,53.5028,13252.0
2015-07-02 14:30:00,80.78,81.02,80.78,80.86,76278.0,53.5028,53.6617,53.5028,53.5557,76278.0
2015-07-02 14:40:00,80.85,80.92,80.79,80.85,9500.0,53.5491,53.5955,53.5094,53.5491,9500.0
2015-07-02 14:50:00,80.86,80.97,80.82,80.94,17498.0,53.5557,53.6286,53.5292,53.6087,17498.0
2015-07-02 15:00:00,80.94,81.02,80.94,81.0,16612.0,53.6087,53.6617,53.6087,53.6485,16612.0
2015-07-02 15:10:00,80.99,81.06,80.95,81.06,22858.0,53.6418,53.6882,53.6154,53.6882,22858.0
2015-07-02 15:20:00,81.04,81.16,81.01,81.14,15476.0,53.675,53.7544,53.6551,53.7412,15476.0
2015-07-02 15:30:00,81.14,81.14,81.04,81.07,19821.0,53.7412,53.7412,53.675,53.6948,19821.0
2015-07-02 15:40:00,81.08,81.12,81.03,81.12,39176.0,53.7015,53.7279,53.6683,53.7279,39176.0
2015-07-02 15:50:00,81.11,81.16,81.08,81.09,80990.0,53.7213,53.7544,53.7015,53.7081,80990.0
2015-07-06 09:30:00,80.84,81.27,80.84,80.98,43780.0,53.5425,53.8273,53.5425,53.6352,43780.0
2015-07-06 09:40:00,80.97,81.12,80.91,81.07,103523.0,53.6286,53.7279,53.5889,53.6948,103523.0
2015-07-06 09:50:00,81.08,81.13,80.93,80.96,32067.0,53.7015,53.7346,53.6021,53.622,32067.0
2015-07-06 10:00:00,81.01,81.01,80.86,80.9,27331.0,53.6551,53.6551,53.5557,53.5822,27331.0
2015-07-06 10:10:00,80.9,80.94,80.77,80.8,36021.0,53.5822,53.6087,53.4961,53.516,36021.0
2015-07-06 10:20:00,80.79,80.81,80.64,80.66,20418.0,53.5094,53.5226,53.41,53.4233,20418.0
2015-07-06 10:30:00,80.65,80.81,80.64,80.7,20149.0,53.4167,53.5226,53.41,53.4498,20149.0
2015-07-06 10:40:00,80.7,80.88,80.66,80.82,27134.0,53.4498,53.569,53.4233,53.5292,27134.0
2015-07-06 10:50:00,80.81,80.85,80.74,80.8,60082.0,53.5226,53.5491,53.4763,53.516,60082.0
2015-07-06 11:00:00,80.81,80.9,80.79,80.82,14208.0,53.5226,53.5822,53.5094,53.5292,14208.0
2015-07-06 11:10:00,80.83,80.87,80.75,80.76,33305.0,53.5359,53.5624,53.4829,53.4895,33305.0
2015-07-06 11:20:00,80.77,80.79,80.69,80.72,9607.0,53.4961,53.5094,53.4431,53.463,9607.0
2015-07-06 11:30:00,80.7,80.77,80.69,80.74,22364.0,53.4498,53.4961,53.4431,53.4763,22364.0
2015-07-06 11:40:00,80.74,80.8,80.73,80.75,31864.0,53.4763,53.516,53.4696,53.4829,31864.0
2015-07-06 11:50:00,80.75,80.76,80.59,80.65,15148.0,53.4829,53.4895,53.3769,53.4167,15148.0
2015-07-06 12:00:00,80.65,80.65,80.58,80.6,15660.0,53.4167,53.4167,53.3703,53.3835,15660.0
2015-07-06 12:10:00,80.6,80.65,80.58,80.6,64288.0,53.3835,53.4167,53.3703,53.3835,64288.0
2015-07-06 12:20:00,80.62,80.72,80.62,80.69,9908.0,53.3968,53.463,53.3968,53.4431,9908.0
2015-07-06 12:30:00,80.68,80.7,80.59,80.59,14971.0,53.4365,53.4498,53.3769,53.3769,14971.0
2015-07-06 12:40:00,80.58,80.6,80.52,80.52,16705.0,53.3703,53.3835,53.3305,53.3305,16705.0
2015-07-06 12:50:00,80.54,80.6,80.53,80.56,24130.0,53.3438,53.3835,53.3372,53.357,24130.0
2015-07-06 13:00:00,80.56,80.62,80.56,80.61,9791.0,53.357,53.3968,53.357,53.3902,9791.0
2015-07-06 13:10:00,80.61,80.65,80.51,80.53,32569.0,53.3902,53.4167,53.3239,53.3372,32569.0
2015-07-06 13:20:00,80.52,80.53,80.39,80.41,18102.0,53.3305,53.3372,53.2444,53.2577,18102.0
2015-07-06 13:30:00,80.41,80.41,80.35,80.41,10823.0,53.2577,53.2577,53.218,53.2577,10823.0
2015-07-06 13:40:00,80.4,80.57,80.38,80.55,72930.0,53.2511,53.3637,53.2378,53.3504,72930.0
2015-07-06 13:50:00,80.57,80.77,80.55,80.76,18560.0,53.3637,53.4961,53.3504,53.4895,18560.0
2015-07-06 14:00:00,80.75,80.75,80.61,80.61,14899.0,53.4829,53.4829,53.3902,53.3902,14899.0
2015-07-06 14:10:00,80.63,80.76,80.63,80.7,27406.0,53.4034,53.4895,53.4034,53.4498,27406.0
2015-07-06 14:20:00,80.7,80.73,80.54,80.54,10289.0,53.4498,53.4696,53.3438,53.3438,10289.0
2015-07-06 14:30:00,80.54,80.57,80.48,80.5,13217.0,53.3438,53.3637,53.3041,53.3173,13217.0
2015-07-06 14:40:00,80.48,80.57,80.45,80.54,16360.0,53.3041,53.3637,53.2842,53.3438,16360.0
2015-07-06 14:50:00,80.54,80.56,80.49,80.52,31205.0,53.3438,53.357,53.3107,53.3305,31205.0
2015-07-06 15:00:00,80.52,80.62,80.52,80.62,18180.0,53.3305,53.3968,53.3305,53.3968,18180.0
2015-07-06 15:10:00,80.61,80.69,80.57,80.66,22882.0,53.3902,53.4431,53.3637,53.4233,22882.0
2015-07-06 15:20:00,80.67,80.71,80.64,80.64,29200.0,53.4299,53.4564,53.41,53.41,29200.0
2015-07-06 15:30:00,80.66,80.81,80.63,80.79,49827.0,53.4233,53.5226,53.4034,53.5094,49827.0
2015-07-06 15:40:00,80.78,80.82,80.72,80.75,64370.0,53.5028,53.5292,53.463,53.4829,64370.0
2015-07-06 15:50:00,80.74,80.8,80.71,80.76,91397.0,53.4763,53.516,53.4564,53.4895,91397.0
2015-07-07 09:30:00,81.16,81.61,81.04,81.57,42531.0,53.7544,54.0525,53.675,54.026,42531.0
2015-07-07 09:40:00,81.61,81.79,81.5,81.76,72685.0,54.0525,54.1717,53.9796,54.1518,72685.0
2015-07-07 09:50:00,81.75,81.91,81.71,81.86,23060.0,54.1452,54.2512,54.1187,54.2181,23060.0
2015-07-07 10:00:00,81.87,81.87,81.54,81.65,57671.0,54.2247,54.2247,54.0061,54.079,57671.0
2015-07-07 10:10:00,81.65,81.73,81.58,81.67,39737.0,54.079,54.132,54.0326,54.0922,39737.0
2015-07-07 10:20:00,81.66,81.69,81.48,81.53,38496.0,54.0856,54.1055,53.9664,53.9995,38496.0
2015-07-07 10:30:00,81.53,81.54,81.37,81.38,38927.0,53.9995,54.0061,53.8935,53.9002,38927.0
2015-07-07 10:40:00,81.39,81.43,81.19,81.36,59776.0,53.9068,53.9333,53.7743,53.8869,59776.0
2015-07-07 10:50:00,81.37,81.52,81.35,81.5,31423.0,53.8935,53.9929,53.8803,53.9796,31423.0
2015-07-07 11:00:00,81.5,81.5,81.2,81.22,25263.0,53.9796,53.9796,53.7809,53.7942,25263.0
2015-07-07 11:10:00,81.21,81.29,81.18,81.2,33014.0,53.7876,53.8405,53.7677,53.7809,33014.0
2015-07-07 11:20:00,81.21,81.24,81.06,81.09,38852.0,53.7876,53.8074,53.6882,53.7081,38852.0
2015-07-07 11:30:00,81.08,81.14,81.0,81.04,27549.0,53.7015,53.7412,53.6485,53.675,27549.0
2015-07-07 11:40:00,81.03,81.29,81.02,81.27,26635.0,53.6683,53.8405,53.6617,53.8273,26635.0
2015-07-07 11:50:00,81.27,81.55,81.22,81.46,23883.0,53.8273,54.0127,53.7942,53.9531,23883.0
2015-07-07 12:00:00,81.46,81.49,81.35,81.42,24751.0,53.9531,53.973,53.8803,53.9266,24751.0
2015-07-07 12:10:00,81.4,81.44,81.33,81.37,17814.0,53.9134,53.9399,53.867,53.8935,17814.0
2015-07-07 12:20:00,81.38,81.44,81.32,81.32,14570.0,53.9002,53.9399,53.8604,53.8604,14570.0
2015-07-07 12:30:00,81.35,81.42,81.34,81.42,14976.0,53.8803,53.9266,53.8737,53.9266,14976.0
2015-07-07 12:40:00,81.43,81.52,81.41,81.51,29890.0,53.9333,53.9929,53.92,53.9863,29890.0
2015-07-07 12:50:00,81.51,81.71,81.51,81.69,14984.0,53.9863,54.1187,53.9863,54.1055,14984.0
2015-07-07 13:00:00,81.7,81.7,81.62,81.68,12129.0,54.1121,54.1121,54.0591,54.0988,12129.0
2015-07-07 13:10:00,81.66,81.81,81.6,81.64,12207.0,54.0856,54.185,54.0459,54.0724,12207.0
2015-07-07 13:20:00,81.65,81.65,81.55,81.56,25303.0,54.079,54.079,54.0127,54.0194,25303.0
2015-07-07 13:30:00,81.59,81.61,81.53,81.56,16180.0,54.0392,54.0525,53.9995,54.0194,16180.0
2015-07-07 13:40:00,81.56,81.62,81.52,81.54,19011.0,54.0194,54.0591,53.9929,54.0061,19011.0
2015-07-07 13:50:00,81.55,81.58,81.51,81.56,12869.0,54.0127,54.0326,53.9863,54.0194,12869.0
2015-07-07 14:00:00,81.55,81.59,81.5,81.53,15108.0,54.0127,54.0392,53.9796,53.9995,15108.0
2015-07-07 14:10:00,81.54,81.56,81.38,81.38,27830.0,54.0061,54.0194,53.9002,53.9002,27830.0
2015-07-07 14:20:00,81.39,81.45,81.38,81.4,21967.0,53.9068,53.9465,53.9002,53.9134,21967.0
2015-07-07 14:30:00,81.42,81.52,81.38,81.49,25523.0,53.9266,53.9929,53.9002,53.973,25523.0
2015-07-07 14:40:00,81.49,81.75,81.49,81.64,29577.0,53.973,54.1452,53.973,54.0724,29577.0
2015-07-07 14:50:00,81.66,81.81,81.59,81.76,36916.0,54.0856,54.185,54.0392,54.1518,36916.0
2015-07-07 15:00:00,81.76,81.82,81.68,81.71,38724.0,54.1518,54.1916,54.0988,54.1187,38724.0
2015-07-07 15:10:00,81.71,81.83,81.67,81.81,31171.0,54.1187,54.1982,54.0922,54.185,31171.0
2015-07-07 15:20:00,81.81,81.86,81.76,81.78,44004.0,54.185,54.2181,54.1518,54.1651,44004.0
2015-07-07 15:30:00,81.77,81.84,81.74,81.76,86337.0,54.1585,54.2048,54.1386,54.1518,86337.0
2015-07-07 15:40:00,81.76,81.76,81.62,81.65,43646.0,54.1518,54.1518,54.0591,54.079,43646.0
2015-07-07 15:50:00,81.64,81.73,81.61,81.65,97994.0,54.0724,54.132,54.0525,54.079,97994.0
2015-07-08 09:30:00,81.26,81.75,81.2,81.67,15457.0,53.8207,54.1452,53.7809,54.0922,15457.0
2015-07-08 09:40:00,81.68,81.76,81.48,81.54,37660.0,54.0988,54.1518,53.9664,54.0061,37660.0
2015-07-08 09:50:00,81.51,81.55,81.45,81.5,41369.0,53.9863,54.0127,53.9465,53.9796,41369.0
2015-07-08 10:00:00,81.44,81.46,81.24,81.24,14140.0,53.9399,53.9531,53.8074,53.8074,14140.0
2015-07-08 10:10:00,81.22,81.25,81.15,81.24,19005.0,53.7942,53.814,53.7478,53.8074,19005.0
2015-07-08 10:20:00,81.22,81.22,80.95,81.01,27106.0,53.7942,53.7942,53.6154,53.6551,27106.0
2015-07-08 10:30:00,80.99,81.07,80.92,81.07,16352.0,53.6418,53.6948,53.5955,53.6948,16352.0
2015-07-08 10:40:00,81.06,81.16,80.99,81.13,10968.0,53.6882,53.7544,53.6418,53.7346,10968.0
2015-07-08 10:50:00,81.15,81.38,81.15,81.29,23259.0,53.7478,53.9002,53.7478,53.8405,23259.0
2015-07-08 11:00:00,81.32,81.34,81.14,81.14,16049.0,53.8604,53.8737,53.7412,53.7412,16049.0
2015-07-08 11:10:00,81.13,81.2,81.1,81.16,13985.0,53.7346,53.7809,53.7147,53.7544,13985.0
2015-07-08 11:20:00,81.13,81.19,81.1,81.11,9961.0,53.7346,53.7743,53.7147,53.7213,9961.0
2015-07-08 11:30:00,81.13,81.19,81.09,81.09,11700.0,53.7346,53.7743,53.7081,53.7081,11700.0
2015-07-08 11:40:00,81.09,81.09,80.93,80.97,9952.0,53.7081,53.7081,53.6021,53.6286,9952.0
2015-07-08 11:50:00,80.96,80.98,80.66,80.74,25003.0,53.622,53.6352,53.4233,53.4763,25003.0
2015-07-08 12:00:00,80.72,80.84,80.72,80.79,9591.0,53.463,53.5425,53.463,53.5094,9591.0
2015-07-08 12:10:00,80.8,80.84,80.74,80.82,5085.0,53.516,53.5425,53.4763,53.5292,5085.0
2015-07-08 12:20:00,80.85,80.86,80.8,80.85,7375.0,53.5491,53.5557,53.516,53.5491,7375.0
2015-07-08 12:30:00,80.87,80.87,80.79,80.83,11088.0,53.5624,53.5624,53.5094,53.5359,11088.0
2015-07-08 12:40:00,80.81,80.84,80.78,80.82,5178.0,53.5226,53.5425,53.5028,53.5292,5178.0
2015-07-08 12:50:00,80.84,80.91,80.8,80.91,24630.0,53.5425,53.5889,53.516,53.5889,24630.0
2015-07-08 13:00:00,80.92,80.92,80.82,80.9,14217.0,53.5955,53.5955,53.5292,53.5822,14217.0
2015-07-08 13:10:00,80.87,81.01,80.85,80.97,12305.0,53.5624,53.6551,53.5491,53.6286,12305.0
2015-07-08 13:20:00,80.94,80.95,80.87,80.9,11921.0,53.6087,53.6154,53.5624,53.5822,11921.0
2015-07-08 13:30:00,80.9,80.92,80.86,80.88,12900.0,53.5822,53.5955,53.5557,53.569,12900.0
2015-07-08 13:40:00,80.87,80.95,80.87,80.93,11674.0,53.5624,53.6154,53.5624,53.6021,11674.0
2015-07-08 13:50:00,80.94,80.97,80.88,80.94,23193.0,53.6087,53.6286,53.569,53.6087,23193.0
2015-07-08 14:00:00,80.95,80.98,80.79,80.88,19464.0,53.6154,53.6352,53.5094,53.569,19464.0
2015-07-08 14:10:00,80.88,80.96,80.82,80.83,12941.0,53.569,53.622,53.5292,53.5359,12941.0
2015-07-08 14:20:00,80.85,80.9,80.74,80.78,10351.0,53.5491,53.5822,53.4763,53.5028,10351.0
2015-07-08 14:30:00,80.79,80.82,80.72,80.73,17106.0,53.5094,53.5292,53.463,53.4696,17106.0
2015-07-08 14:40:00,80.73,80.74,80.51,80.52,14740.0,53.4696,53.4763,53.3239,53.3305,14740.0
2015-07-08 14:50:00,80.51,80.71,80.5,80.52,21663.0,53.3239,53.4564,53.3173,53.3305,21663.0
2015-07-08 15:00:00,80.55,80.69,80.55,80.65,22890.0,53.3504,53.4431,53.3504,53.4167,22890.0
2015-07-08 15:10:00,80.65,80.82,80.64,80.76,35919.0,53.4167,53.5292,53.41,53.4895,35919.0
2015-07-08 15:20:00,80.78,80.78,80.61,80.63,33934.0,53.5028,53.5028,53.3902,53.4034,33934.0
2015-07-08 15:30:00,80.61,80.7,80.5,80.59,58062.0,53.3902,53.4498,53.3173,53.3769,58062.0
2015-07-08 15:40:00,80.59,80.7,80.53,80.62,62231.0,53.3769,53.4498,53.3372,53.3968,62231.0
2015-07-08 15:50:00,80.62,80.65,80.52,80.55,104325.0,53.3968,53.4167,53.3305,53.3504,104325.0
2015-07-09 09:30:00,81.28,81.46,81.04,81.33,31930.0,53.8339,53.9531,53.675,53.867,31930.0
2015-07-09 09:40:00,81.33,81.45,81.16,81.3,24728.0,53.867,53.9465,53.7544,53.8472,24728.0
2015-07-09 09:50:00,81.32,81.32,81.07,81.18,35252.0,53.8604,53.8604,53.6948,53.7677,35252.0
2015-07-09 10:00:00,81.19,81.21,80.93,80.95,17168.0,53.7743,53.7876,53.6021,53.6154,17168.0
2015-07-09 10:10:00,80.93,80.97,80.83,80.86,26247.0,53.6021,53.6286,53.5359,53.5557,26247.0
2015-07-09 10:20:00,80.86,80.88,80.76,80.76,74909.0,53.5557,53.569,53.4895,53.4895,74909.0
2015-07-09 10:30:00,80.77,81.06,80.77,80.96,22476.0,53.4961,53.6882,53.4961,53.622,22476.0
2015-07-09 10:40:00,80.98,81.17,80.95,81.17,16558.0,53.6352,53.7611,53.6154,53.7611,16558.0
2015-07-09 10:50:00,81.18,81.27,81.09,81.19,21837.0,53.7677,53.8273,53.7081,53.7743,21837.0
2015-07-09 11:00:00,81.19,81.27,81.12,81.2,28954.0,53.7743,53.8273,53.7279,53.7809,28954.0
2015-07-09 11:10:00,81.24,81.3,81.08,81.09,25685.0,53.8074,53.8472,53.7015,53.7081,25685.0
2015-07-09 11:20:00,81.09,81.18,81.05,81.13,17565.0,53.7081,53.7677,53.6816,53.7346,17565.0
2015-07-09 11:30:00,81.12,81.16,81.01,81.05,14874.0,53.7279,53.7544,53.6551,53.6816,14874.0
2015-07-09 11:40:00,81.06,81.14,81.02,81.03,14810.0,53.6882,53.7412,53.6617,53.6683,14810.0
2015-07-09 11:50:00,81.06,81.11,80.95,80.96,13101.0,53.6882,53.7213,53.6154,53.622,13101.0
2015-07-09 12:00:00,80.94,80.99,80.92,80.99,21613.0,53.6087,53.6418,53.5955,53.6418,21613.0
2015-07-09 12:10:00,80.97,81.02,80.95,80.98,21382.0,53.6286,53.6617,53.6154,53.6352,21382.0
2015-07-09 12:20:00,80.97,80.97,80.93,80.95,6144.0,53.6286,53.6286,53.6021,53.6154,6144.0
2015-07-09 12:30:00,80.93,80.98,80.9,80.9,12364.0,53.6021,53.6352,53.5822,53.5822,12364.0
2015-07-09 12:40:00,80.89,80.96,80.88,80.89,11441.0,53.5756,53.622,53.569,53.5756,11441.0
2015-07-09 12:50:00,80.89,81.0,80.89,81.0,12750.0,53.5756,53.6485,53.5756,53.6485,12750.0
2015-07-09 13:00:00,80.98,80.99,80.78,80.78,17363.0,53.6352,53.6418,53.5028,53.5028,17363.0
2015-07-09 13:10:00,80.79,80.82,80.65,80.7,15082.0,53.5094,53.5292,53.4167,53.4498,15082.0
2015-07-09 13:20:00,80.69,80.72,80.58,80.62,10865.0,53.4431,53.463,53.3703,53.3968,10865.0
2015-07-09 13:30:00,80.62,80.65,80.53,80.63,14873.0,53.3968,53.4167,53.3372,53.4034,14873.0
2015-07-09 13:40:00,80.61,80.67,80.59,80.67,11931.0,53.3902,53.4299,53.3769,53.4299,11931.0
2015-07-09 13:50:00,80.67,80.67,80.62,80.64,10843.0,53.4299,53.4299,53.3968,53.41,10843.0
2015-07-09 14:00:00,80.65,80.7,80.64,80.68,12763.0,53.4167,53.4498,53.41,53.4365,12763.0
2015-07-09 14:10:00,80.69,80.7,80.62,80.62,16428.0,53.4431,53.4498,53.3968,53.3968,16428.0
2015-07-09 14:20:00,80.61,80.61,80.53,80.56,14013.0,53.3902,53.3902,53.3372,53.357,14013.0
2015-07-09 14:30:00,80.56,80.58,80.44,80.52,21235.0,53.357,53.3703,53.2776,53.3305,21235.0
2015-07-09 14:40:00,80.51,80.59,80.48,80.55,18289.0,53.3239,53.3769,53.3041,53.3504,18289.0
2015-07-09 14:50:00,80.55,80.75,80.55,80.72,14531.0,53.3504,53.4829,53.3504,53.463,14531.0
2015-07-09 15:00:00,80.72,80.76,80.71,80.76,17294.0,53.463,53.4895,53.4564,53.4895,17294.0
2015-07-09 15:10:00,80.75,81.0,80.74,80.82,26519.0,53.4829,53.6485,53.4763,53.5292,26519.0
2015-07-09 15:20:00,80.79,80.8,80.69,80.69,41940.0,53.5094,53.516,53.4431,53.4431,41940.0
2015-07-09 15:30:00,80.69,80.71,80.62,80.65,42006.0,53.4431,53.4564,53.3968,53.4167,42006.0
2015-07-09 15:40:00,80.64,80.65,80.58,80.62,72441.0,53.41,53.4167,53.3703,53.3968,72441.0
2015-07-09 15:50:00,80.61,80.62,80.44,80.45,130701.0,53.3902,53.3968,53.2776,53.2842,130701.0
2015-07-10 09:30:00,81.02,81.11,80.64,80.95,37406.0,53.6617,53.7213,53.41,53.6154,37406.0
2015-07-10 09:40:00,80.93,81.24,80.93,81.24,13099.0,53.6021,53.8074,53.6021,53.8074,13099.0
2015-07-10 09:50:00,81.23,81.29,81.15,81.16,19092.0,53.8008,53.8405,53.7478,53.7544,19092.0
2015-07-10 10:00:00,81.17,81.31,81.14,81.2,38146.0,53.7611,53.8538,53.7412,53.7809,38146.0
2015-07-10 10:10:00,81.21,81.36,81.16,81.25,19053.0,53.7876,53.8869,53.7544,53.814,19053.0
2015-07-10 10:20:00,81.25,81.32,81.23,81.28,24167.0,53.814,53.8604,53.8008,53.8339,24167.0
2015-07-10 10:30:00,81.29,81.34,81.24,81.34,16183.0,53.8405,53.8737,53.8074,53.8737,16183.0
2015-07-10 10:40:00,81.32,81.32,81.19,81.23,18941.0,53.8604,53.8604,53.7743,53.8008,18941.0
2015-07-10 10:50:00,81.23,81.31,81.18,81.29,27510.0,53.8008,53.8538,53.7677,53.8405,27510.0
2015-07-10 11:00:00,81.29,81.39,81.25,81.32,21110.0,53.8405,53.9068,53.814,53.8604,21110.0
2015-07-10 11:10:00,81.34,81.45,81.34,81.44,19849.0,53.8737,53.9465,53.8737,53.9399,19849.0
2015-07-10 11:20:00,81.45,81.61,81.45,81.6,17097.0,53.9465,54.0525,53.9465,54.0459,17097.0
2015-07-10 11:30:00,81.61,81.61,81.45,81.5,11440.0,54.0525,54.0525,53.9465,53.9796,11440.0
2015-07-10 11:40:00,81.49,81.62,81.48,81.59,14008.0,53.973,54.0591,53.9664,54.0392,14008.0
2015-07-10 11:50:00,81.6,81.62,81.53,81.53,8362.0,54.0459,54.0591,53.9995,53.9995,8362.0
2015-07-10 12:00:00,81.52,81.53,81.47,81.53,7955.0,53.9929,53.9995,53.9598,53.9995,7955.0
2015-07-10 12:10:00,81.53,81.57,81.5,81.5,10351.0,53.9995,54.026,53.9796,53.9796,10351.0
2015-07-10 12:20:00,81.51,81.54,81.47,81.49,37251.0,53.9863,54.0061,53.9598,53.973,37251.0
2015-07-10 12:30:00,81.5,81.5,81.27,81.31,26298.0,53.9796,53.9796,53.8273,53.8538,26298.0
2015-07-10 12:40:00,81.3,81.36,81.19,81.34,25462.0,53.8472,53.8869,53.7743,53.8737,25462.0
2015-07-10 12:50:00,81.33,81.4,81.29,81.31,9548.0,53.867,53.9134,53.8405,53.8538,9548.0
2015-07-10 13:00:00,81.31,81.34,81.23,81.27,23730.0,53.8538,53.8737,53.8008,53.8273,23730.0
2015-07-10 13:10:00,81.26,81.27,81.08,81.13,15802.0,53.8207,53.8273,53.7015,53.7346,15802.0
2015-07-10 13:20:00,81.11,81.2,81.1,81.19,36587.0,53.7213,53.7809,53.7147,53.7743,36587.0
2015-07-10 13:30:00,81.2,81.27,81.2,81.27,9200.0,53.7809,53.8273,53.7809,53.8273,9200.0
2015-07-10 13:40:00,81.27,81.27,81.17,81.17,32444.0,53.8273,53.8273,53.7611,53.7611,32444.0
2015-07-10 13:50:00,81.18,81.23,81.17,81.21,14025.0,53.7677,53.8008,53.7611,53.7876,14025.0
2015-07-10 14:00:00,81.21,81.34,81.2,81.32,33712.0,53.7876,53.8737,53.7809,53.8604,33712.0
2015-07-10 14:10:00,81.33,81.44,81.27,81.42,17685.0,53.867,53.9399,53.8273,53.9266,17685.0
2015-07-10 14:20:00,81.43,81.5,81.43,81.48,11862.0,53.9333,53.9796,53.9333,53.9664,11862.0
2015-07-10 14:30:00,81.47,81.52,81.44,81.45,13004.0,53.9598,53.9929,53.9399,53.9465,13004.0
2015-07-10 14:40:00,81.46,81.5,81.45,81.46,17626.0,53.9531,53.9796,53.9465,53.9531,17626.0
2015-07-10 14:50:00,81.47,81.5,81.45,81.5,19797.0,53.9598,53.9796,53.9465,53.9796,19797.0
2015-07-10 15:00:00,81.49,81.51,81.41,81.44,15062.0,53.973,53.9863,53.92,53.9399,15062.0
2015-07-10 15:10:00,81.43,81.52,81.43,81.47,19628.0,53.9333,53.9929,53.9333,53.9598,19628.0
2015-07-10 15:20:00,81.48,81.52,81.47,81.48,24914.0,53.9664,53.9929,53.9598,53.9664,24914.0
2015-07-10 15:30:00,81.47,81.48,81.42,81.43,72407.0,53.9598,53.9664,53.9266,53.9333,72407.0
2015-07-10 15:40:00,81.43,81.44,81.32,81.35,53153.0,53.9333,53.9399,53.8604,53.8803,53153.0
2015-07-10 15:50:00,81.36,81.43,81.33,81.34,95922.0,53.8869,53.9333,53.867,53.8737,95922.0
2015-07-13 09:30:00,81.85,82.02,81.17,81.72,45696.0,54.2114,54.324,53.7611,54.1253,45696.0
2015-07-13 09:40:00,81.77,81.91,81.64,81.81,18385.0,54.1585,54.2512,54.0724,54.185,18385.0
2015-07-13 09:50:00,81.81,81.86,81.55,81.59,14871.0,54.185,54.2181,54.0127,54.0392,14871.0
2015-07-13 10:00:00,81.59,81.92,81.59,81.92,24447.0,54.0392,54.2578,54.0392,54.2578,24447.0
2015-07-13 10:10:00,81.88,81.9,81.75,81.75,17233.0,54.2313,54.2446,54.1452,54.1452,17233.0
2015-07-13 10:20:00,81.76,81.8,81.61,81.64,19630.0,54.1518,54.1783,54.0525,54.0724,19630.0
2015-07-13 10:30:00,81.64,81.67,81.56,81.58,19960.0,54.0724,54.0922,54.0194,54.0326,19960.0
2015-07-13 10:40:00,81.56,81.58,81.51,81.51,15687.0,54.0194,54.0326,53.9863,53.9863,15687.0
2015-07-13 10:50:00,81.52,81.53,81.43,81.44,34509.0,53.9929,53.9995,53.9333,53.9399,34509.0
2015-07-13 11:00:00,81.44,81.48,81.37,81.38,18644.0,53.9399,53.9664,53.8935,53.9002,18644.0
2015-07-13 11:10:00,81.38,81.4,81.23,81.33,24504.0,53.9002,53.9134,53.8008,53.867,24504.0
2015-07-13 11:20:00,81.34,81.35,81.27,81.33,20322.0,53.8737,53.8803,53.8273,53.867,20322.0
2015-07-13 11:30:00,81.33,81.33,81.23,81.25,17543.0,53.867,53.867,53.8008,53.814,17543.0
2015-07-13 11:40:00,81.25,81.25,81.18,81.2,17759.0,53.814,53.814,53.7677,53.7809,17759.0
2015-07-13 11:50:00,81.2,81.21,81.1,81.13,19416.0,53.7809,53.7876,53.7147,53.7346,19416.0
2015-07-13 12:00:00,81.15,81.26,81.1,81.1,19493.0,53.7478,53.8207,53.7147,53.7147,19493.0
2015-07-13 12:10:00,81.1,81.14,80.99,80.99,15420.0,53.7147,53.7412,53.6418,53.6418,15420.0
2015-07-13 12:20:00,80.98,81.11,80.98,81.11,23040.0,53.6352,53.7213,53.6352,53.7213,23040.0
2015-07-13 12:30:00,81.12,81.12,80.96,81.0,18441.0,53.7279,53.7279,53.622,53.6485,18441.0
2015-07-13 12:40:00,81.01,81.01,80.95,80.95,18064.0,53.6551,53.6551,53.6154,53.6154,18064.0
2015-07-13 12:50:00,80.96,80.96,80.87,80.88,19339.0,53.622,53.622,53.5624,53.569,19339.0
2015-07-13 13:00:00,80.88,80.99,80.84,80.99,23757.0,53.569,53.6418,53.5425,53.6418,23757.0
2015-07-13 13:10:00,80.99,81.04,80.95,81.03,18960.0,53.6418,53.675,53.6154,53.6683,18960.0
2015-07-13 13:20:00,81.03,81.03,80.89,80.92,19783.0,53.6683,53.6683,53.5756,53.5955,19783.0
2015-07-13 13:30:00,80.92,80.97,80.92,80.92,15932.0,53.5955,53.6286,53.5955,53.5955,15932.0
2015-07-13 13:40:00,80.92,80.92,80.84,80.85,17929.0,53.5955,53.5955,53.5425,53.5491,17929.0
2015-07-13 13:50:00,80.84,80.93,80.75,80.93,101321.0,53.5425,53.6021,53.4829,53.6021,101321.0
2015-07-13 14:00:00,80.93,81.04,80.9,80.96,69830.0,53.6021,53.675,53.5822,53.622,69830.0
2015-07-13 14:10:00,80.97,81.04,80.96,80.97,26261.0,53.6286,53.675,53.622,53.6286,26261.0
2015-07-13 14:20:00,80.97,81.0,80.93,80.95,20259.0,53.6286,53.6485,53.6021,53.6154,20259.0
2015-07-13 14:30:00,80.96,80.98,80.94,80.94,26687.0,53.622,53.6352,53.6087,53.6087,26687.0
2015-07-13 14:40:00,80.94,81.0,80.93,80.94,24461.0,53.6087,53.6485,53.6021,53.6087,24461.0
2015-07-13 14:50:00,80.94,80.94,80.84,80.87,63664.0,53.6087,53.6087,53.5425,53.5624,63664.0
2015-07-13 15:00:00,80.88,80.91,80.85,80.89,65097.0,53.569,53.5889,53.5491,53.5756,65097.0
2015-07-13 15:10:00,80.89,80.89,80.77,80.78,37164.0,53.5756,53.5756,53.4961,53.5028,37164.0
2015-07-13 15:20:00,80.79,80.92,80.79,80.92,47311.0,53.5094,53.5955,53.5094,53.5955,47311.0
2015-07-13 15:30:00,80.92,81.01,80.83,81.01,94096.0,53.5955,53.6551,53.5359,53.6551,94096.0
2015-07-13 15:40:00,81.0,81.06,80.93,80.95,67175.0,53.6485,53.6882,53.6021,53.6154,67175.0
2015-07-13 15:50:00,80.95,80.96,80.88,80.88,146991.0,53.6154,53.622,53.569,53.569,146991.0
2015-07-14 09:30:00,80.75,81.08,80.73,80.85,31492.0,53.4829,53.7015,53.4696,53.5491,31492.0
2015-07-14 09:40:00,80.9,81.27,80.86,81.13,29556.0,53.5822,53.8273,53.5557,53.7346,29556.0
2015-07-14 09:50:00,81.16,81.39,81.13,81.37,33998.0,53.7544,53.9068,53.7346,53.8935,33998.0
2015-07-14 10:00:00,81.4,81.42,81.32,81.38,42584.0,53.9134,53.9266,53.8604,53.9002,42584.0
2015-07-14 10:10:00,81.37,81.41,81.34,81.39,37958.0,53.8935,53.92,53.8737,53.9068,37958.0
2015-07-14 10:20:00,81.4,81.51,81.34,81.37,109163.0,53.9134,53.9863,53.8737,53.8935,109163.0
2015-07-14 10:30:00,81.38,81.6,81.38,81.47,69735.0,53.9002,54.0459,53.9002,53.9598,69735.0
2015-07-14 10:40:00,81.47,81.55,81.43,81.46,24927.0,53.9598,54.0127,53.9333,53.9531,24927.0
2015-07-14 10:50:00,81.47,81.48,81.39,81.46,12819.0,53.9598,53.9664,53.9068,53.9531,12819.0
2015-07-14 11:00:00,81.45,81.45,81.38,81.41,23767.0,53.9465,53.9465,53.9002,53.92,23767.0
2015-07-14 11:10:00,81.41,81.48,81.39,81.4,48693.0,53.92,53.9664,53.9068,53.9134,48693.0
2015-07-14 11:20:00,81.38,81.57,81.37,81.5,47802.0,53.9002,54.026,53.8935,53.9796,47802.0
2015-07-14 11:30:00,81.5,81.6,81.5,81.55,21452.0,53.9796,54.0459,53.9796,54.0127,21452.0
2015-07-14 11:40:00,81.55,81.6,81.49,81.53,18582.0,54.0127,54.0459,53.973,53.9995,18582.0
2015-07-14 11:50:00,81.54,81.7,81.53,81.68,18073.0,54.0061,54.1121,53.9995,54.0988,18073.0
2015-07-14 12:00:00,81.7,81.78,81.7,81.73,22117.0,54.1121,54.1651,54.1121,54.132,22117.0
2015-07-14 12:10:00,81.73,81.75,81.66,81.67,8245.0,54.132,54.1452,54.0856,54.0922,8245.0
2015-07-14 12:20:00,81.68,81.76,81.68,81.7,6511.0,54.0988,54.1518,54.0988,54.1121,6511.0
2015-07-14 12:30:00,81.7,81.78,81.7,81.78,7488.0,54.1121,54.1651,54.1121,54.1651,7488.0
2015-07-14 12:40:00,81.78,81.8,81.66,81.68,11371.0,54.1651,54.1783,54.0856,54.0988,11371.0
2015-07-14 12:50:00,81.68,81.79,81.68,81.79,15339.0,54.0988,54.1717,54.0988,54.1717,15339.0
2015-07-14 13:00:00,81.79,81.79,81.69,81.69,13448.0,54.1717,54.1717,54.1055,54.1055,13448.0
2015-07-14 13:10:00,81.69,81.69,81.58,81.59,9475.0,54.1055,54.1055,54.0326,54.0392,9475.0
2015-07-14 13:20:00,81.59,81.59,81.46,81.48,29760.0,54.0392,54.0392,53.9531,53.9664,29760.0
2015-07-14 13:30:00,81.48,81.5,81.4,81.41,12305.0,53.9664,53.9796,53.9134,53.92,12305.0
2015-07-14 13:40:00,81.41,81.43,81.32,81.32,15251.0,53.92,53.9333,53.8604,53.8604,15251.0
2015-07-14 13:50:00,81.31,81.34,81.29,81.33,17375.0,53.8538,53.8737,53.8405,53.867,17375.0
2015-07-14 14:00:00,81.34,81.44,81.32,81.44,17068.0,53.8737,53.9399,53.8604,53.9399,17068.0
2015-07-14 14:10:00,81.44,81.51,81.43,81.5,15213.0,53.9399,53.9863,53.9333,53.9796,15213.0
2015-07-14 14:20:00,81.49,81.49,81.41,81.42,14398.0,53.973,53.973,53.92,53.9266,14398.0
2015-07-14 14:30:00,81.42,81.56,81.42,81.5,35952.0,53.9266,54.0194,53.9266,53.9796,35952.0
2015-07-14 14:40:00,81.5,81.54,81.41,81.43,56375.0,53.9796,54.0061,53.92,53.9333,56375.0
2015-07-14 14:50:00,81.42,81.5,81.4,81.49,30913.0,53.9266,53.9796,53.9134,53.973,30913.0
2015-07-14 15:00:00,81.49,81.6,81.48,81.6,40223.0,53.973,54.0459,53.9664,54.0459,40223.0
2015-07-14 15:10:00,81.6,81.63,81.58,81.59,34543.0,54.0459,54.0657,54.0326,54.0392,34543.0
2015-07-14 15:20:00,81.59,81.67,81.53,81.64,52827.0,54.0392,54.0922,53.9995,54.0724,52827.0
2015-07-14 15:30:00,81.64,81.65,81.58,81.58,42321.0,54.0724,54.079,54.0326,54.0326,42321.0
2015-07-14 15:40:00,81.59,81.62,81.52,81.56,59435.0,54.0392,54.0591,53.9929,54.0194,59435.0
2015-07-14 15:50:00,81.56,81.56,81.46,81.52,155264.0,54.0194,54.0194,53.9531,53.9929,155264.0
2015-07-15 09:30:00,81.48,81.48,81.05,81.08,49083.0,53.9664,53.9664,53.6816,53.7015,49083.0
2015-07-15 09:40:00,81.08,81.09,80.78,80.83,37359.0,53.7015,53.7081,53.5028,53.5359,37359.0
2015-07-15 09:50:00,80.83,80.9,80.77,80.9,22659.0,53.5359,53.5822,53.4961,53.5822,22659.0
2015-07-15 10:00:00,80.9,80.9,80.7,80.73,39626.0,53.5822,53.5822,53.4498,53.4696,39626.0
2015-07-15 10:10:00,80.72,80.85,80.67,80.82,34042.0,53.463,53.5491,53.4299,53.5292,34042.0
2015-07-15 10:20:00,80.79,80.86,80.72,80.85,32271.0,53.5094,53.5557,53.463,53.5491,32271.0
2015-07-15 10:30:00,80.86,81.11,80.8,81.11,26727.0,53.5557,53.7213,53.516,53.7213,26727.0
2015-07-15 10:40:00,81.1,81.11,80.95,80.97,36214.0,53.7147,53.7213,53.6154,53.6286,36214.0
2015-07-15 10:50:00,80.97,81.06,80.93,81.01,21245.0,53.6286,53.6882,53.6021,53.6551,21245.0
2015-07-15 11:00:00,81.01,81.1,80.98,81.09,22500.0,53.6551,53.7147,53.6352,53.7081,22500.0
2015-07-15 11:10:00,81.09,81.15,81.02,81.14,24112.0,53.7081,53.7478,53.6617,53.7412,24112.0
2015-07-15 11:20:00,81.13,81.21,81.02,81.05,46084.0,53.7346,53.7876,53.6617,53.6816,46084.0
2015-07-15 11:30:00,81.05,81.12,81.0,81.11,28303.0,53.6816,53.7279,53.6485,53.7213,28303.0
2015-07-15 11:40:00,81.12,81.25,81.11,81.2,22809.0,53.7279,53.814,53.7213,53.7809,22809.0
2015-07-15 11:50:00,81.19,81.19,80.98,80.98,22422.0,53.7743,53.7743,53.6352,53.6352,22422.0
2015-07-15 12:00:00,80.98,81.07,80.98,81.05,13260.0,53.6352,53.6948,53.6352,53.6816,13260.0
2015-07-15 12:10:00,81.06,81.07,80.91,80.92,14249.0,53.6882,53.6948,53.5889,53.5955,14249.0
2015-07-15 12:20:00,80.93,80.95,80.92,80.92,6809.0,53.6021,53.6154,53.5955,53.5955,6809.0
2015-07-15 12:30:00,80.92,81.0,80.89,80.97,18870.0,53.5955,53.6485,53.5756,53.6286,18870.0
2015-07-15 12:40:00,80.97,81.06,80.95,80.96,27574.0,53.6286,53.6882,53.6154,53.622,27574.0
2015-07-15 12:50:00,80.97,81.02,80.89,81.01,25152.0,53.6286,53.6617,53.5756,53.6551,25152.0
2015-07-15 13:00:00,81.02,81.05,80.96,80.98,13436.0,53.6617,53.6816,53.622,53.6352,13436.0
2015-07-15 13:10:00,80.98,81.06,80.98,81.05,10910.0,53.6352,53.6882,53.6352,53.6816,10910.0
2015-07-15 13:20:00,81.05,81.07,81.03,81.04,15251.0,53.6816,53.6948,53.6683,53.675,15251.0
2015-07-15 13:30:00,81.03,81.05,80.99,81.03,26529.0,53.6683,53.6816,53.6418,53.6683,26529.0
2015-07-15 13:40:00,81.03,81.07,81.0,81.01,15986.0,53.6683,53.6948,53.6485,53.6551,15986.0
2015-07-15 13:50:00,81.0,81.06,80.99,80.99,15037.0,53.6485,53.6882,53.6418,53.6418,15037.0
2015-07-15 14:00:00,80.99,81.03,80.98,81.02,15967.0,53.6418,53.6683,53.6352,53.6617,15967.0
2015-07-15 14:10:00,81.01,81.1,81.01,81.09,18859.0,53.6551,53.7147,53.6551,53.7081,18859.0
2015-07-15 14:20:00,81.09,81.09,80.99,81.01,15536.0,53.7081,53.7081,53.6418,53.6551,15536.0
2015-07-15 14:30:00,81.01,81.03,80.84,80.85,21840.0,53.6551,53.6683,53.5425,53.5491,21840.0
2015-07-15 14:40:00,80.85,80.93,80.78,80.9,49802.0,53.5491,53.6021,53.5028,53.5822,49802.0
2015-07-15 14:50:00,80.91,81.0,80.9,80.98,54340.0,53.5889,53.6485,53.5822,53.6352,54340.0
2015-07-15 15:00:00,80.99,81.1,80.94,81.06,51858.0,53.6418,53.7147,53.6087,53.6882,51858.0
2015-07-15 15:10:00,81.06,81.08,80.99,81.04,69542.0,53.6882,53.7015,53.6418,53.675,69542.0
2015-07-15 15:20:00,81.04,81.09,80.98,81.09,37514.0,53.675,53.7081,53.6352,53.7081,37514.0
2015-07-15 15:30:00,81.09,81.2,81.08,81.17,41200.0,53.7081,53.7809,53.7015,53.7611,41200.0
2015-07-15 15:40:00,81.17,81.18,81.06,81.08,68713.0,53.7611,53.7677,53.6882,53.7015,68713.0
2015-07-15 15:50:00,81.08,81.27,81.07,81.24,145780.0,53.7015,53.8273,53.6948,53.8074,145780.0
2015-07-16 09:30:00,81.78,81.9,81.51,81.77,69107.0,54.1651,54.2446,53.9863,54.1585,69107.0
2015-07-16 09:40:00,81.75,82.06,81.69,81.98,78439.0,54.1452,54.3505,54.1055,54.2975,78439.0
2015-07-16 09:50:00,82.01,82.08,81.88,81.91,78570.0,54.3174,54.3638,54.2313,54.2512,78570.0
2015-07-16 10:00:00,81.93,82.03,81.89,81.98,75169.0,54.2644,54.3307,54.2379,54.2975,75169.0
2015-07-16 10:10:00,81.97,82.01,81.86,81.88,76441.0,54.2909,54.3174,54.2181,54.2313,76441.0
2015-07-16 10:20:00,81.88,81.94,81.82,81.82,29148.0,54.2313,54.2711,54.1916,54.1916,29148.0
2015-07-16 10:30:00,81.82,81.85,81.71,81.71,34116.0,54.1916,54.2114,54.1187,54.1187,34116.0
2015-07-16 10:40:00,81.71,81.76,81.68,81.74,71878.0,54.1187,54.1518,54.0988,54.1386,71878.0
2015-07-16 10:50:00,81.74,81.77,81.65,81.73,58701.0,54.1386,54.1585,54.079,54.132,58701.0
2015-07-16 11:00:00,81.73,81.78,81.72,81.77,31763.0,54.132,54.1651,54.1253,54.1585,31763.0
2015-07-16 11:10:00,81.78,81.78,81.63,81.63,20503.0,54.1651,54.1651,54.0657,54.0657,20503.0
2015-07-16 11:20:00,81.62,81.81,81.6,81.78,49928.0,54.0591,54.185,54.0459,54.1651,49928.0
2015-07-16 11:30:00,81.8,81.82,81.76,81.8,33857.0,54.1783,54.1916,54.1518,54.1783,33857.0
2015-07-16 11:40:00,81.8,81.81,81.73,81.76,30563.0,54.1783,54.185,54.132,54.1518,30563.0
2015-07-16 11:50:00,81.75,81.79,81.73,81.75,11494.0,54.1452,54.1717,54.132,54.1452,11494.0
2015-07-16 12:00:00,81.76,81.82,81.76,81.82,136438.0,54.1518,54.1916,54.1518,54.1916,136438.0
2015-07-16 12:10:00,81.82,81.86,81.8,81.84,50918.0,54.1916,54.2181,54.1783,54.2048,50918.0
2015-07-16 12:20:00,81.85,81.87,81.82,81.84,20715.0,54.2114,54.2247,54.1916,54.2048,20715.0
2015-07-16 12:30:00,81.84,81.88,81.83,81.88,21785.0,54.2048,54.2313,54.1982,54.2313,21785.0
2015-07-16 12:40:00,81.89,81.92,81.85,81.85,32333.0,54.2379,54.2578,54.2114,54.2114,32333.0
2015-07-16 12:50:00,81.85,81.86,81.81,81.83,17550.0,54.2114,54.2181,54.185,54.1982,17550.0
2015-07-16 13:00:00,81.82,81.86,81.8,81.83,33188.0,54.1916,54.2181,54.1783,54.1982,33188.0
2015-07-16 13:10:00,81.84,81.85,81.81,81.81,16517.0,54.2048,54.2114,54.185,54.185,16517.0
2015-07-16 13:20:00,81.81,81.86,81.79,81.86,27430.0,54.185,54.2181,54.1717,54.2181,27430.0
2015-07-16 13:30:00,81.87,81.92,81.83,81.85,39169.0,54.2247,54.2578,54.1982,54.2114,39169.0
2015-07-16 13:40:00,81.86,81.9,81.84,81.86,44886.0,54.2181,54.2446,54.2048,54.2181,44886.0
2015-07-16 13:50:00,81.86,81.88,81.83,81.86,34902.0,54.2181,54.2313,54.1982,54.2181,34902.0
2015-07-16 14:00:00,81.86,81.96,81.86,81.94,21034.0,54.2181,54.2843,54.2181,54.2711,21034.0
2015-07-16 14:10:00,81.95,82.0,81.94,81.99,84838.0,54.2777,54.3108,54.2711,54.3042,84838.0
2015-07-16 14:20:00,82.0,82.04,81.96,81.97,35435.0,54.3108,54.3373,54.2843,54.2909,35435.0
2015-07-16 14:30:00,81.97,82.02,81.95,81.99,19880.0,54.2909,54.324,54.2777,54.3042,19880.0
2015-07-16 14:40:00,81.99,82.01,81.9,81.92,22289.0,54.3042,54.3174,54.2446,54.2578,22289.0
2015-07-16 14:50:00,81.92,81.93,81.8,81.82,40995.0,54.2578,54.2644,54.1783,54.1916,40995.0
2015-07-16 15:00:00,81.82,81.84,81.75,81.75,32143.0,54.1916,54.2048,54.1452,54.1452,32143.0
2015-07-16 15:10:00,81.75,81.75,81.67,81.71,66602.0,54.1452,54.1452,54.0922,54.1187,66602.0
2015-07-16 15:20:00,81.71,81.73,81.68,81.69,33736.0,54.1187,54.132,54.0988,54.1055,33736.0
2015-07-16 15:30:00,81.69,81.77,81.68,81.75,37658.0,54.1055,54.1585,54.0988,54.1452,37658.0
2015-07-16 15:40:00,81.75,81.77,81.74,81.76,38659.0,54.1452,54.1585,54.1386,54.1518,38659.0
2015-07-16 15:50:00,81.76,81.77,81.66,81.68,125943.0,54.1518,54.1585,54.0856,54.0988,125943.0
2015-07-17 09:30:00,81.69,81.69,81.12,81.26,94977.0,54.1055,54.1055,53.7279,53.8207,94977.0
2015-07-17 09:40:00,81.22,81.38,81.19,81.24,45493.0,53.7942,53.9002,53.7743,53.8074,45493.0
2015-07-17 09:50:00,81.26,81.3,81.15,81.17,47925.0,53.8207,53.8472,53.7478,53.7611,47925.0
2015-07-17 10:00:00,81.17,81.3,81.15,81.17,64104.0,53.7611,53.8472,53.7478,53.7611,64104.0
2015-07-17 10:10:00,81.15,81.24,81.1,81.21,46867.0,53.7478,53.8074,53.7147,53.7876,46867.0
2015-07-17 10:20:00,81.2,81.24,81.16,81.21,36320.0,53.7809,53.8074,53.7544,53.7876,36320.0
2015-07-17 10:30:00,81.21,81.21,81.04,81.1,31589.0,53.7876,53.7876,53.675,53.7147,31589.0
2015-07-17 10:40:00,81.11,81.13,81.08,81.1,25619.0,53.7213,53.7346,53.7015,53.7147,25619.0
2015-07-17 10:50:00,81.09,81.11,80.93,80.95,55173.0,53.7081,53.7213,53.6021,53.6154,55173.0
2015-07-17 11:00:00,80.96,80.97,80.84,80.85,36314.0,53.622,53.6286,53.5425,53.5491,36314.0
2015-07-17 11:10:00,80.85,81.0,80.84,81.0,16779.0,53.5491,53.6485,53.5425,53.6485,16779.0
2015-07-17 11:20:00,81.0,81.16,81.0,81.1,34473.0,53.6485,53.7544,53.6485,53.7147,34473.0
2015-07-17 11:30:00,81.11,81.18,81.06,81.18,29327.0,53.7213,53.7677,53.6882,53.7677,29327.0
2015-07-17 11:40:00,81.18,81.21,81.08,81.1,19855.0,53.7677,53.7876,53.7015,53.7147,19855.0
2015-07-17 11:50:00,81.09,81.1,81.0,81.01,20733.0,53.7081,53.7147,53.6485,53.6551,20733.0
2015-07-17 12:00:00,81.01,81.02,80.97,80.98,22958.0,53.6551,53.6617,53.6286,53.6352,22958.0
2015-07-17 12:10:00,80.97,81.04,80.95,81.0,16527.0,53.6286,53.675,53.6154,53.6485,16527.0
2015-07-17 12:20:00,81.0,81.03,80.91,81.03,33376.0,53.6485,53.6683,53.5889,53.6683,33376.0
2015-07-17 12:30:00,81.02,81.02,80.94,80.97,19786.0,53.6617,53.6617,53.6087,53.6286,19786.0
2015-07-17 12:40:00,80.97,81.04,80.94,81.01,31393.0,53.6286,53.675,53.6087,53.6551,31393.0
2015-07-17 12:50:00,81.0,81.06,80.98,81.02,23035.0,53.6485,53.6882,53.6352,53.6617,23035.0
2015-07-17 13:00:00,81.02,81.09,81.0,81.07,15940.0,53.6617,53.7081,53.6485,53.6948,15940.0
2015-07-17 13:10:00,81.07,81.07,80.98,80.98,24126.0,53.6948,53.6948,53.6352,53.6352,24126.0
2015-07-17 13:20:00,80.98,81.01,80.98,80.99,24735.0,53.6352,53.6551,53.6352,53.6418,24735.0
2015-07-17 13:30:00,81.0,81.09,80.98,81.09,21604.0,53.6485,53.7081,53.6352,53.7081,21604.0
2015-07-17 13:40:00,81.08,81.18,81.08,81.12,24008.0,53.7015,53.7677,53.7015,53.7279,24008.0
2015-07-17 13:50:00,81.12,81.18,81.12,81.17,24389.0,53.7279,53.7677,53.7279,53.7611,24389.0
2015-07-17 14:00:00,81.17,81.18,81.1,81.16,32375.0,53.7611,53.7677,53.7147,53.7544,32375.0
2015-07-17 14:10:00,81.16,81.21,81.15,81.2,18258.0,53.7544,53.7876,53.7478,53.7809,18258.0
2015-07-17 14:20:00,81.2,81.26,81.2,81.22,23703.0,53.7809,53.8207,53.7809,53.7942,23703.0
2015-07-17 14:30:00,81.22,81.34,81.21,81.27,43477.0,53.7942,53.8737,53.7876,53.8273,43477.0
2015-07-17 14:40:00,81.26,81.27,81.14,81.16,23790.0,53.8207,53.8273,53.7412,53.7544,23790.0
2015-07-17 14:50:00,81.17,81.17,81.05,81.06,28097.0,53.7611,53.7611,53.6816,53.6882,28097.0
2015-07-17 15:00:00,81.06,81.08,81.01,81.07,42543.0,53.6882,53.7015,53.6551,53.6948,42543.0
2015-07-17 15:10:00,81.06,81.07,80.98,81.02,61663.0,53.6882,53.6948,53.6352,53.6617,61663.0
2015-07-17 15:20:00,81.02,81.04,80.99,81.0,58156.0,53.6617,53.675,53.6418,53.6485,58156.0
2015-07-17 15:30:00,81.0,81.18,80.99,81.15,66940.0,53.6485,53.7677,53.6418,53.7478,66940.0
2015-07-17 15:40:00,81.15,81.16,81.11,81.12,62746.0,53.7478,53.7544,53.7213,53.7279,62746.0
2015-07-17 15:50:00,81.11,81.17,81.07,81.1,151882.0,53.7213,53.7611,53.6948,53.7147,151882.0
2015-07-20 09:30:00,81.17,81.53,81.1,81.22,90315.0,53.7611,53.9995,53.7147,53.7942,90315.0
2015-07-20 09:40:00,81.23,81.23,81.03,81.05,34521.0,53.8008,53.8008,53.6683,53.6816,34521.0
2015-07-20 09:50:00,81.06,81.07,80.87,80.88,45321.0,53.6882,53.6948,53.5624,53.569,45321.0
2015-07-20 10:00:00,80.9,81.05,80.88,80.98,31738.0,53.5822,53.6816,53.569,53.6352,31738.0
2015-07-20 10:10:00,81.0,81.12,80.95,81.12,22505.0,53.6485,53.7279,53.6154,53.7279,22505.0
2015-07-20 10:20:00,81.12,81.26,81.11,81.2,11378.0,53.7279,53.8207,53.7213,53.7809,11378.0
2015-07-20 10:30:00,81.19,81.28,81.13,81.27,22242.0,53.7743,53.8339,53.7346,53.8273,22242.0
2015-07-20 10:40:00,81.29,81.33,81.27,81.28,28688.0,53.8405,53.867,53.8273,53.8339,28688.0
2015-07-20 10:50:00,81.26,81.27,81.18,81.22,13358.0,53.8207,53.8273,53.7677,53.7942,13358.0
2015-07-20 11:00:00,81.21,81.37,81.2,81.35,20221.0,53.7876,53.8935,53.7809,53.8803,20221.0
2015-07-20 11:10:00,81.37,81.38,81.29,81.34,17728.0,53.8935,53.9002,53.8405,53.8737,17728.0
2015-07-20 11:20:00,81.34,81.41,81.33,81.38,42371.0,53.8737,53.92,53.867,53.9002,42371.0
2015-07-20 11:30:00,81.38,81.55,81.35,81.55,34532.0,53.9002,54.0127,53.8803,54.0127,34532.0
2015-07-20 11:40:00,81.55,81.65,81.54,81.65,21852.0,54.0127,54.079,54.0061,54.079,21852.0
2015-07-20 11:50:00,81.65,81.76,81.64,81.7,42562.0,54.079,54.1518,54.0724,54.1121,42562.0
2015-07-20 12:00:00,81.69,81.75,81.65,81.74,22260.0,54.1055,54.1452,54.079,54.1386,22260.0
2015-07-20 12:10:00,81.74,81.78,81.7,81.7,8498.0,54.1386,54.1651,54.1121,54.1121,8498.0
2015-07-20 12:20:00,81.7,81.79,81.7,81.78,20575.0,54.1121,54.1717,54.1121,54.1651,20575.0
2015-07-20 12:30:00,81.77,81.9,81.76,81.9,20982.0,54.1585,54.2446,54.1518,54.2446,20982.0
2015-07-20 12:40:00,81.9,81.99,81.9,81.93,20434.0,54.2446,54.3042,54.2446,54.2644,20434.0
2015-07-20 12:50:00,81.94,81.99,81.93,81.99,30349.0,54.2711,54.3042,54.2644,54.3042,30349.0
2015-07-20 13:00:00,81.99,82.05,81.96,81.97,18669.0,54.3042,54.3439,54.2843,54.2909,18669.0
2015-07-20 13:10:00,81.96,82.0,81.95,81.98,40306.0,54.2843,54.3108,54.2777,54.2975,40306.0
2015-07-20 13:20:00,81.97,81.99,81.87,81.87,25781.0,54.2909,54.3042,54.2247,54.2247,25781.0
2015-07-20 13:30:00,81.87,81.91,81.84,81.89,25882.0,54.2247,54.2512,54.2048,54.2379,25882.0
2015-07-20 13:40:00,81.89,81.94,81.84,81.85,20282.0,54.2379,54.2711,54.2048,54.2114,20282.0
2015-07-20 13:50:00,81.84,81.85,81.79,81.82,44850.0,54.2048,54.2114,54.1717,54.1916,44850.0
2015-07-20 14:00:00,81.82,81.93,81.81,81.9,18657.0,54.1916,54.2644,54.185,54.2446,18657.0
2015-07-20 14:10:00,81.9,82.0,81.9,81.98,18632.0,54.2446,54.3108,54.2446,54.2975,18632.0
2015-07-20 14:20:00,81.98,82.04,81.97,82.04,61326.0,54.2975,54.3373,54.2909,54.3373,61326.0
2015-07-20 14:30:00,82.04,82.05,81.91,81.91,31715.0,54.3373,54.3439,54.2512,54.2512,31715.0
2015-07-20 14:40:00,81.91,82.07,81.9,82.06,39765.0,54.2512,54.3572,54.2446,54.3505,39765.0
2015-07-20 14:50:00,82.06,82.08,81.9,81.91,89762.0,54.3505,54.3638,54.2446,54.2512,89762.0
2015-07-20 15:00:00,81.91,81.92,81.88,81.91,50737.0,54.2512,54.2578,54.2313,54.2512,50737.0
2015-07-20 15:10:00,81.91,82.02,81.9,81.91,54155.0,54.2512,54.324,54.2446,54.2512,54155.0
2015-07-20 15:20:00,81.9,81.98,81.89,81.94,46424.0,54.2446,54.2975,54.2379,54.2711,46424.0
2015-07-20 15:30:00,81.94,81.99,81.77,81.86,115572.0,54.2711,54.3042,54.1585,54.2181,115572.0
2015-07-20 15:40:00,81.86,81.97,81.78,81.97,69845.0,54.2181,54.2909,54.1651,54.2909,69845.0
2015-07-20 15:50:00,81.96,82.02,81.9,81.99,113420.0,54.2843,54.324,54.2446,54.3042,113420.0
2015-07-21 09:30:00,81.52,81.64,81.3,81.62,101252.0,53.9929,54.0724,53.8472,54.0591,101252.0
2015-07-21 09:40:00,81.6,81.81,81.54,81.54,64609.0,54.0459,54.185,54.0061,54.0061,64609.0
2015-07-21 09:50:00,81.53,81.53,81.42,81.48,16959.0,53.9995,53.9995,53.9266,53.9664,16959.0
2015-07-21 10:00:00,81.5,81.54,81.29,81.34,58953.0,53.9796,54.0061,53.8405,53.8737,58953.0
2015-07-21 10:10:00,81.35,81.35,80.92,81.2,82836.0,53.8803,53.8803,53.5955,53.7809,82836.0
2015-07-21 10:20:00,81.2,81.31,81.12,81.12,117783.0,53.7809,53.8538,53.7279,53.7279,117783.0
2015-07-21 10:30:00,81.12,81.17,81.04,81.06,31358.0,53.7279,53.7611,53.675,53.6882,31358.0
2015-07-21 10:40:00,81.05,81.05,80.87,80.89,30601.0,53.6816,53.6816,53.5624,53.5756,30601.0
2015-07-21 10:50:00,80.89,81.0,80.8,80.97,42591.0,53.5756,53.6485,53.516,53.6286,42591.0
2015-07-21 11:00:00,80.98,81.01,80.81,80.84,38142.0,53.6352,53.6551,53.5226,53.5425,38142.0
2015-07-21 11:10:00,80.84,80.85,80.72,80.79,34213.0,53.5425,53.5491,53.463,53.5094,34213.0
2015-07-21 11:20:00,80.78,80.97,80.78,80.94,45900.0,53.5028,53.6286,53.5028,53.6087,45900.0
2015-07-21 11:30:00,80.94,80.98,80.88,80.91,29514.0,53.6087,53.6352,53.569,53.5889,29514.0
2015-07-21 11:40:00,80.91,80.91,80.86,80.9,20465.0,53.5889,53.5889,53.5557,53.5822,20465.0
2015-07-21 11:50:00,80.89,80.94,80.83,80.91,21433.0,53.5756,53.6087,53.5359,53.5889,21433.0
2015-07-21 12:00:00,80.92,80.97,80.81,80.81,22512.0,53.5955,53.6286,53.5226,53.5226,22512.0
2015-07-21 12:10:00,80.81,80.88,80.78,80.78,27890.0,53.5226,53.569,53.5028,53.5028,27890.0
2015-07-21 12:20:00,80.77,80.86,80.73,80.86,21864.0,53.4961,53.5557,53.4696,53.5557,21864.0
2015-07-21 12:30:00,80.85,80.93,80.79,80.79,21120.0,53.5491,53.6021,53.5094,53.5094,21120.0
2015-07-21 12:40:00,80.79,80.8,80.61,80.63,28644.0,53.5094,53.516,53.3902,53.4034,28644.0
2015-07-21 12:50:00,80.64,80.75,80.57,80.72,42469.0,53.41,53.4829,53.3637,53.463,42469.0
2015-07-21 13:00:00,80.72,80.76,80.71,80.75,18050.0,53.463,53.4895,53.4564,53.4829,18050.0
2015-07-21 13:10:00,80.73,80.83,80.69,80.82,33281.0,53.4696,53.5359,53.4431,53.5292,33281.0
2015-07-21 13:20:00,80.81,80.84,80.72,80.73,30869.0,53.5226,53.5425,53.463,53.4696,30869.0
2015-07-21 13:30:00,80.7,80.77,80.68,80.71,31591.0,53.4498,53.4961,53.4365,53.4564,31591.0
2015-07-21 13:40:00,80.71,80.79,80.71,80.78,20534.0,53.4564,53.5094,53.4564,53.5028,20534.0
2015-07-21 13:50:00,80.77,80.86,80.77,80.84,28569.0,53.4961,53.5557,53.4961,53.5425,28569.0
2015-07-21 14:00:00,80.83,80.83,80.7,80.7,26910.0,53.5359,53.5359,53.4498,53.4498,26910.0
2015-07-21 14:10:00,80.7,80.84,80.7,80.84,26547.0,53.4498,53.5425,53.4498,53.5425,26547.0
2015-07-21 14:20:00,80.84,80.87,80.81,80.87,28017.0,53.5425,53.5624,53.5226,53.5624,28017.0
2015-07-21 14:30:00,80.87,80.92,80.82,80.85,27468.0,53.5624,53.5955,53.5292,53.5491,27468.0
2015-07-21 14:40:00,80.85,80.85,80.78,80.8,45623.0,53.5491,53.5491,53.5028,53.516,45623.0
2015-07-21 14:50:00,80.8,80.81,80.7,80.73,40366.0,53.516,53.5226,53.4498,53.4696,40366.0
2015-07-21 15:00:00,80.74,80.81,80.74,80.79,52907.0,53.4763,53.5226,53.4763,53.5094,52907.0
2015-07-21 15:10:00,80.79,80.81,80.75,80.78,48779.0,53.5094,53.5226,53.4829,53.5028,48779.0
2015-07-21 15:20:00,80.77,80.77,80.7,80.75,66248.0,53.4961,53.4961,53.4498,53.4829,66248.0
2015-07-21 15:30:00,80.75,80.91,80.75,80.89,70924.0,53.4829,53.5889,53.4829,53.5756,70924.0
2015-07-21 15:40:00,80.88,80.88,80.8,80.81,87450.0,53.569,53.569,53.516,53.5226,87450.0
2015-07-21 15:50:00,80.8,80.84,80.73,80.78,145222.0,53.516,53.5425,53.4696,53.5028,145222.0
2015-07-22 09:30:00,80.84,81.34,80.41,80.52,93303.0,53.5425,53.8737,53.2577,53.3305,93303.0
2015-07-22 09:40:00,80.54,80.92,80.52,80.79,39485.0,53.3438,53.5955,53.3305,53.5094,39485.0
2015-07-22 09:50:00,80.82,81.19,80.8,81.06,138979.0,53.5292,53.7743,53.516,53.6882,138979.0
2015-07-22 10:00:00,81.03,81.03,80.78,80.81,25550.0,53.6683,53.6683,53.5028,53.5226,25550.0
2015-07-22 10:10:00,80.81,81.13,80.8,81.09,79614.0,53.5226,53.7346,53.516,53.7081,79614.0
2015-07-22 10:20:00,81.09,81.14,81.0,81.01,48636.0,53.7081,53.7412,53.6485,53.6551,48636.0
2015-07-22 10:30:00,81.02,81.04,80.92,81.0,53624.0,53.6617,53.675,53.5955,53.6485,53624.0
2015-07-22 10:40:00,81.0,81.04,80.97,81.0,35679.0,53.6485,53.675,53.6286,53.6485,35679.0
2015-07-22 10:50:00,81.0,81.0,80.8,80.93,90320.0,53.6485,53.6485,53.516,53.6021,90320.0
2015-07-22 11:00:00,80.92,81.0,80.87,80.99,23166.0,53.5955,53.6485,53.5624,53.6418,23166.0
2015-07-22 11:10:00,80.98,81.0,80.9,80.93,26339.0,53.6352,53.6485,53.5822,53.6021,26339.0
2015-07-22 11:20:00,80.92,80.98,80.91,80.95,25857.0,53.5955,53.6352,53.5889,53.6154,25857.0
2015-07-22 11:30:00,80.97,81.0,80.9,80.96,53678.0,53.6286,53.6485,53.5822,53.622,53678.0
2015-07-22 11:40:00,80.97,80.99,80.83,80.85,58666.0,53.6286,53.6418,53.5359,53.5491,58666.0
2015-07-22 11:50:00,80.84,81.02,80.84,81.02,26505.0,53.5425,53.6617,53.5425,53.6617,26505.0
2015-07-22 12:00:00,81.02,81.24,80.94,81.23,119390.0,53.6617,53.8074,53.6087,53.8008,119390.0
2015-07-22 12:10:00,81.24,81.25,80.98,81.06,43963.0,53.8074,53.814,53.6352,53.6882,43963.0
2015-07-22 12:20:00,81.06,81.22,81.01,81.17,64834.0,53.6882,53.7942,53.6551,53.7611,64834.0
2015-07-22 12:30:00,81.19,81.2,81.05,81.17,24087.0,53.7743,53.7809,53.6816,53.7611,24087.0
2015-07-22 12:40:00,81.17,81.23,81.12,81.15,37896.0,53.7611,53.8008,53.7279,53.7478,37896.0
2015-07-22 12:50:00,81.16,81.18,81.04,81.04,35844.0,53.7544,53.7677,53.675,53.675,35844.0
2015-07-22 13:00:00,81.05,81.07,81.0,81.01,12757.0,53.6816,53.6948,53.6485,53.6551,12757.0
2015-07-22 13:10:00,81.0,81.06,80.99,81.01,19121.0,53.6485,53.6882,53.6418,53.6551,19121.0
2015-07-22 13:20:00,81.0,81.01,80.85,80.85,28521.0,53.6485,53.6551,53.5491,53.5491,28521.0
2015-07-22 13:30:00,80.86,81.05,80.85,81.04,40983.0,53.5557,53.6816,53.5491,53.675,40983.0
2015-07-22 13:40:00,81.05,81.06,80.82,80.82,32055.0,53.6816,53.6882,53.5292,53.5292,32055.0
2015-07-22 13:50:00,80.83,80.84,80.63,80.7,69827.0,53.5359,53.5425,53.4034,53.4498,69827.0
2015-07-22 14:00:00,80.69,80.88,80.66,80.82,33025.0,53.4431,53.569,53.4233,53.5292,33025.0
2015-07-22 14:10:00,80.84,80.85,80.77,80.84,30772.0,53.5425,53.5491,53.4961,53.5425,30772.0
2015-07-22 14:20:00,80.83,80.88,80.7,80.76,96931.0,53.5359,53.569,53.4498,53.4895,96931.0
2015-07-22 14:30:00,80.77,80.8,80.66,80.8,41123.0,53.4961,53.516,53.4233,53.516,41123.0
2015-07-22 14:40:00,80.79,80.84,80.6,80.64,52620.0,53.5094,53.5425,53.3835,53.41,52620.0
2015-07-22 14:50:00,80.64,80.65,80.56,80.6,57752.0,53.41,53.4167,53.357,53.3835,57752.0
2015-07-22 15:00:00,80.6,80.69,80.41,80.45,141345.0,53.3835,53.4431,53.2577,53.2842,141345.0
2015-07-22 15:10:00,80.46,80.52,80.45,80.51,225780.0,53.2908,53.3305,53.2842,53.3239,225780.0
2015-07-22 15:20:00,80.5,80.53,80.44,80.47,55324.0,53.3173,53.3372,53.2776,53.2974,55324.0
2015-07-22 15:30:00,80.48,80.58,80.46,80.58,72486.0,53.3041,53.3703,53.2908,53.3703,72486.0
2015-07-22 15:40:00,80.58,80.58,80.49,80.51,77425.0,53.3703,53.3703,53.3107,53.3239,77425.0
2015-07-22 15:50:00,80.51,80.64,80.5,80.61,123604.0,53.3239,53.41,53.3173,53.3902,123604.0
2015-07-23 09:30:00,81.38,83.89,81.38,83.52,451752.0,53.9002,55.5626,53.9002,55.3175,451752.0
2015-07-23 09:40:00,83.51,83.65,82.54,83.44,144370.0,55.3109,55.4036,54.6684,55.2645,144370.0
2015-07-23 09:50:00,83.42,83.81,83.3,83.68,162082.0,55.2513,55.5096,55.1718,55.4235,162082.0
2015-07-23 10:00:00,83.69,84.23,83.54,83.97,152017.0,55.4301,55.7878,55.3308,55.6156,152017.0
2015-07-23 10:10:00,83.99,84.0,83.43,83.52,111279.0,55.6288,55.6354,55.2579,55.3175,111279.0
2015-07-23 10:20:00,83.52,83.61,83.38,83.5,80724.0,55.3175,55.3771,55.2248,55.3043,80724.0
2015-07-23 10:30:00,83.5,83.52,83.25,83.31,60617.0,55.3043,55.3175,55.1387,55.1784,60617.0
2015-07-23 10:40:00,83.31,83.46,83.26,83.3,73321.0,55.1784,55.2778,55.1453,55.1718,73321.0
2015-07-23 10:50:00,83.31,83.58,83.29,83.57,53440.0,55.1784,55.3573,55.1652,55.3506,53440.0
2015-07-23 11:00:00,83.57,83.57,83.31,83.48,85338.0,55.3506,55.3506,55.1784,55.291,85338.0
2015-07-23 11:10:00,83.49,83.51,83.41,83.44,32714.0,55.2977,55.3109,55.2447,55.2645,32714.0
2015-07-23 11:20:00,83.42,83.5,83.34,83.34,52482.0,55.2513,55.3043,55.1983,55.1983,52482.0
2015-07-23 11:30:00,83.35,83.35,83.14,83.22,33662.0,55.2049,55.2049,55.0658,55.1188,33662.0
2015-07-23 11:40:00,83.22,83.36,83.14,83.2,106568.0,55.1188,55.2116,55.0658,55.1056,106568.0
2015-07-23 11:50:00,83.21,83.33,83.04,83.3,61772.0,55.1122,55.1917,54.9996,55.1718,61772.0
2015-07-23 12:00:00,83.3,83.47,83.29,83.45,57270.0,55.1718,55.2844,55.1652,55.2712,57270.0
2015-07-23 12:10:00,83.46,83.46,83.27,83.34,65170.0,55.2778,55.2778,55.1519,55.1983,65170.0
2015-07-23 12:20:00,83.33,83.38,83.28,83.36,38641.0,55.1917,55.2248,55.1586,55.2116,38641.0
2015-07-23 12:30:00,83.37,83.53,83.3,83.53,55524.0,55.2182,55.3242,55.1718,55.3242,55524.0
2015-07-23 12:40:00,83.53,83.62,83.52,83.6,43023.0,55.3242,55.3838,55.3175,55.3705,43023.0
2015-07-23 12:50:00,83.6,83.83,83.55,83.8,55119.0,55.3705,55.5229,55.3374,55.503,55119.0
2015-07-23 13:00:00,83.8,83.88,83.58,83.77,66981.0,55.503,55.556,55.3573,55.4831,66981.0
2015-07-23 13:10:00,83.76,83.88,83.7,83.78,89233.0,55.4765,55.556,55.4367,55.4897,89233.0
2015-07-23 13:20:00,83.8,83.88,83.78,83.84,84490.0,55.503,55.556,55.4897,55.5295,84490.0
2015-07-23 13:30:00,83.83,84.0,83.8,83.99,65892.0,55.5229,55.6354,55.503,55.6288,65892.0
2015-07-23 13:40:00,84.0,84.2,84.0,84.17,83442.0,55.6354,55.7679,55.6354,55.748,83442.0
2015-07-23 13:50:00,84.17,84.29,84.05,84.29,65824.0,55.748,55.8275,55.6686,55.8275,65824.0
2015-07-23 14:00:00,84.28,84.32,84.0,84.05,78582.0,55.8209,55.8474,55.6354,55.6686,78582.0
2015-07-23 14:10:00,84.03,84.07,83.76,83.76,135556.0,55.6553,55.6818,55.4765,55.4765,135556.0
2015-07-23 14:20:00,83.77,83.8,83.65,83.66,59796.0,55.4831,55.503,55.4036,55.4103,59796.0
2015-07-23 14:30:00,83.65,83.68,83.51,83.63,38387.0,55.4036,55.4235,55.3109,55.3904,38387.0
2015-07-23 14:40:00,83.63,83.63,83.45,83.47,47885.0,55.3904,55.3904,55.2712,55.2844,47885.0
2015-07-23 14:50:00,83.46,83.46,83.07,83.2,59955.0,55.2778,55.2778,55.0195,55.1056,59955.0
2015-07-23 15:00:00,83.18,83.43,83.16,83.41,88025.0,55.0923,55.2579,55.0791,55.2447,88025.0
2015-07-23 15:10:00,83.4,83.41,83.19,83.2,52087.0,55.2381,55.2447,55.099,55.1056,52087.0
2015-07-23 15:20:00,83.19,83.27,83.09,83.19,67636.0,55.099,55.1519,55.0327,55.099,67636.0
2015-07-23 15:30:00,83.19,83.29,83.18,83.2,84934.0,55.099,55.1652,55.0923,55.1056,84934.0
2015-07-23 15:40:00,83.2,83.32,83.18,83.21,125938.0,55.1056,55.1851,55.0923,55.1122,125938.0
2015-07-23 15:50:00,83.21,83.31,83.11,83.27,199707.0,55.1122,55.1784,55.046,55.1519,199707.0
2015-07-24 09:30:00,83.0,83.15,82.33,82.9,149835.0,54.9731,55.0725,54.5294,54.9069,149835.0
2015-07-24 09:40:00,82.88,83.17,82.83,83.02,49363.0,54.8936,55.0857,54.8605,54.9864,49363.0
2015-07-24 09:50:00,83.04,83.23,83.01,83.16,30989.0,54.9996,55.1255,54.9797,55.0791,30989.0
2015-07-24 10:00:00,83.17,83.17,82.77,82.79,78856.0,55.0857,55.0857,54.8208,54.834,78856.0
2015-07-24 10:10:00,82.81,82.91,82.7,82.72,56089.0,54.8473,54.9135,54.7744,54.7877,56089.0
2015-07-24 10:20:00,82.71,82.92,82.65,82.91,93412.0,54.781,54.9201,54.7413,54.9135,93412.0
2015-07-24 10:30:00,82.92,82.96,82.86,82.93,64561.0,54.9201,54.9466,54.8804,54.9268,64561.0
2015-07-24 10:40:00,82.92,82.99,82.9,82.98,64238.0,54.9201,54.9665,54.9069,54.9599,64238.0
2015-07-24 10:50:00,82.98,83.03,82.93,82.97,59209.0,54.9599,54.993,54.9268,54.9533,59209.0
2015-07-24 11:00:00,82.97,83.07,82.97,83.06,59872.0,54.9533,55.0195,54.9533,55.0129,59872.0
2015-07-24 11:10:00,83.05,83.06,82.94,82.98,120833.0,55.0062,55.0129,54.9334,54.9599,120833.0
2015-07-24 11:20:00,83.0,83.01,82.82,82.84,30497.0,54.9731,54.9797,54.8539,54.8671,30497.0
2015-07-24 11:30:00,82.84,82.9,82.62,82.65,35064.0,54.8671,54.9069,54.7214,54.7413,35064.0
2015-07-24 11:40:00,82.64,82.72,82.59,82.64,29492.0,54.7347,54.7877,54.7016,54.7347,29492.0
2015-07-24 11:50:00,82.64,82.65,82.32,82.41,45667.0,54.7347,54.7413,54.5227,54.5823,45667.0
2015-07-24 12:00:00,82.41,82.42,82.33,82.34,64051.0,54.5823,54.589,54.5294,54.536,64051.0
2015-07-24 12:10:00,82.33,82.44,82.32,82.37,99686.0,54.5294,54.6022,54.5227,54.5559,99686.0
2015-07-24 12:20:00,82.38,82.54,82.37,82.4,43750.0,54.5625,54.6684,54.5559,54.5757,43750.0
2015-07-24 12:30:00,82.41,82.59,82.38,82.54,83660.0,54.5823,54.7016,54.5625,54.6684,83660.0
2015-07-24 12:40:00,82.54,82.57,82.49,82.53,16848.0,54.6684,54.6883,54.6353,54.6618,16848.0
2015-07-24 12:50:00,82.53,82.59,82.48,82.5,22888.0,54.6618,54.7016,54.6287,54.642,22888.0
2015-07-24 13:00:00,82.51,82.64,82.5,82.61,18825.0,54.6486,54.7347,54.642,54.7148,18825.0
2015-07-24 13:10:00,82.64,82.64,82.6,82.62,28667.0,54.7347,54.7347,54.7082,54.7214,28667.0
2015-07-24 13:20:00,82.62,82.65,82.53,82.57,20663.0,54.7214,54.7413,54.6618,54.6883,20663.0
2015-07-24 13:30:00,82.57,82.6,82.54,82.57,41246.0,54.6883,54.7082,54.6684,54.6883,41246.0
2015-07-24 13:40:00,82.57,82.57,82.46,82.49,32883.0,54.6883,54.6883,54.6155,54.6353,32883.0
2015-07-24 13:50:00,82.5,82.56,82.46,82.5,21215.0,54.642,54.6817,54.6155,54.642,21215.0
2015-07-24 14:00:00,82.49,82.54,82.46,82.54,37790.0,54.6353,54.6684,54.6155,54.6684,37790.0
2015-07-24 14:10:00,82.54,82.67,82.52,82.64,61085.0,54.6684,54.7546,54.6552,54.7347,61085.0
2015-07-24 14:20:00,82.64,82.74,82.59,82.73,46253.0,54.7347,54.8009,54.7016,54.7943,46253.0
2015-07-24 14:30:00,82.72,82.72,82.56,82.59,25308.0,54.7877,54.7877,54.6817,54.7016,25308.0
2015-07-24 14:40:00,82.6,82.6,82.51,82.52,33571.0,54.7082,54.7082,54.6486,54.6552,33571.0
2015-07-24 14:50:00,82.52,82.58,82.42,82.55,51169.0,54.6552,54.6949,54.589,54.6751,51169.0
2015-07-24 15:00:00,82.55,82.71,82.52,82.69,41383.0,54.6751,54.781,54.6552,54.7678,41383.0
2015-07-24 15:10:00,82.69,82.75,82.59,82.63,49727.0,54.7678,54.8075,54.7016,54.7281,49727.0
2015-07-24 15:20:00,82.63,82.67,82.51,82.53,51194.0,54.7281,54.7546,54.6486,54.6618,51194.0
2015-07-24 15:30:00,82.53,82.58,82.51,82.53,69253.0,54.6618,54.6949,54.6486,54.6618,69253.0
2015-07-24 15:40:00,82.53,82.56,82.47,82.52,137143.0,54.6618,54.6817,54.6221,54.6552,137143.0
2015-07-24 15:50:00,82.52,82.53,82.39,82.44,228680.0,54.6552,54.6618,54.5691,54.6022,228680.0
2015-07-27 09:30:00,82.56,82.93,82.41,82.49,48360.0,54.6817,54.9268,54.5823,54.6353,48360.0
2015-07-27 09:40:00,82.48,82.66,82.37,82.55,30890.0,54.6287,54.7479,54.5559,54.6751,30890.0
2015-07-27 09:50:00,82.51,82.61,82.43,82.6,25785.0,54.6486,54.7148,54.5956,54.7082,25785.0
2015-07-27 10:00:00,82.61,82.66,82.42,82.5,78156.0,54.7148,54.7479,54.589,54.642,78156.0
2015-07-27 10:10:00,82.44,82.55,82.35,82.43,36943.0,54.6022,54.6751,54.5426,54.5956,36943.0
2015-07-27 10:20:00,82.43,82.45,82.21,82.21,25046.0,54.5956,54.6088,54.4499,54.4499,25046.0
2015-07-27 10:30:00,82.19,82.47,82.19,82.45,27271.0,54.4366,54.6221,54.4366,54.6088,27271.0
2015-07-27 10:40:00,82.48,82.53,82.37,82.52,14836.0,54.6287,54.6618,54.5559,54.6552,14836.0
2015-07-27 10:50:00,82.51,82.51,82.37,82.39,19714.0,54.6486,54.6486,54.5559,54.5691,19714.0
2015-07-27 11:00:00,82.38,82.59,82.33,82.51,28425.0,54.5625,54.7016,54.5294,54.6486,28425.0
2015-07-27 11:10:00,82.5,82.52,82.41,82.47,34166.0,54.642,54.6552,54.5823,54.6221,34166.0
2015-07-27 11:20:00,82.47,82.64,82.42,82.55,38359.0,54.6221,54.7347,54.589,54.6751,38359.0
2015-07-27 11:30:00,82.55,82.59,82.53,82.55,29195.0,54.6751,54.7016,54.6618,54.6751,29195.0
2015-07-27 11:40:00,82.57,82.64,82.52,82.62,19063.0,54.6883,54.7347,54.6552,54.7214,19063.0
2015-07-27 11:50:00,82.64,82.78,82.6,82.74,16423.0,54.7347,54.8274,54.7082,54.8009,16423.0
2015-07-27 12:00:00,82.75,82.75,82.63,82.67,11908.0,54.8075,54.8075,54.7281,54.7546,11908.0
2015-07-27 12:10:00,82.67,82.74,82.64,82.74,12239.0,54.7546,54.8009,54.7347,54.8009,12239.0
2015-07-27 12:20:00,82.75,82.81,82.72,82.79,12185.0,54.8075,54.8473,54.7877,54.834,12185.0
2015-07-27 12:30:00,82.8,82.81,82.65,82.69,12707.0,54.8407,54.8473,54.7413,54.7678,12707.0
2015-07-27 12:40:00,82.68,82.74,82.56,82.56,8935.0,54.7612,54.8009,54.6817,54.6817,8935.0
2015-07-27 12:50:00,82.57,82.59,82.5,82.56,20834.0,54.6883,54.7016,54.642,54.6817,20834.0
2015-07-27 13:00:00,82.55,82.68,82.55,82.66,31486.0,54.6751,54.7612,54.6751,54.7479,31486.0
2015-07-27 13:10:00,82.67,82.67,82.57,82.58,13172.0,54.7546,54.7546,54.6883,54.6949,13172.0
2015-07-27 13:20:00,82.58,82.58,82.5,82.5,12327.0,54.6949,54.6949,54.642,54.642,12327.0
2015-07-27 13:30:00,82.51,82.57,82.5,82.56,25646.0,54.6486,54.6883,54.642,54.6817,25646.0
2015-07-27 13:40:00,82.57,82.66,82.54,82.66,14202.0,54.6883,54.7479,54.6684,54.7479,14202.0
2015-07-27 13:50:00,82.67,82.71,82.62,82.62,13959.0,54.7546,54.781,54.7214,54.7214,13959.0
2015-07-27 14:00:00,82.62,82.73,82.61,82.68,22744.0,54.7214,54.7943,54.7148,54.7612,22744.0
2015-07-27 14:10:00,82.68,82.68,82.57,82.61,29843.0,54.7612,54.7612,54.6883,54.7148,29843.0
2015-07-27 14:20:00,82.61,82.64,82.53,82.6,32520.0,54.7148,54.7347,54.6618,54.7082,32520.0
2015-07-27 14:30:00,82.59,82.64,82.54,82.61,44758.0,54.7016,54.7347,54.6684,54.7148,44758.0
2015-07-27 14:40:00,82.62,82.62,82.56,82.58,26188.0,54.7214,54.7214,54.6817,54.6949,26188.0
2015-07-27 14:50:00,82.59,82.64,82.5,82.63,60031.0,54.7016,54.7347,54.642,54.7281,60031.0
2015-07-27 15:00:00,82.63,82.64,82.55,82.59,35401.0,54.7281,54.7347,54.6751,54.7016,35401.0
2015-07-27 15:10:00,82.59,82.62,82.56,82.57,44015.0,54.7016,54.7214,54.6817,54.6883,44015.0
2015-07-27 15:20:00,82.58,82.61,82.55,82.59,47998.0,54.6949,54.7148,54.6751,54.7016,47998.0
2015-07-27 15:30:00,82.59,82.6,82.5,82.51,48698.0,54.7016,54.7082,54.642,54.6486,48698.0
2015-07-27 15:40:00,82.5,82.56,82.5,82.5,134833.0,54.642,54.6817,54.642,54.642,134833.0
2015-07-27 15:50:00,82.51,82.62,82.47,82.59,277799.0,54.6486,54.7214,54.6221,54.7016,277799.0
2015-07-28 09:30:00,82.74,83.0,82.56,82.92,63920.0,54.8009,54.9731,54.6817,54.9201,63920.0
2015-07-28 09:40:00,82.89,82.91,82.6,82.66,38199.0,54.9003,54.9135,54.7082,54.7479,38199.0
2015-07-28 09:50:00,82.66,82.74,82.6,82.72,34670.0,54.7479,54.8009,54.7082,54.7877,34670.0
2015-07-28 10:00:00,82.73,82.76,82.4,82.46,34648.0,54.7943,54.8142,54.5757,54.6155,34648.0
2015-07-28 10:10:00,82.46,82.53,82.35,82.35,47382.0,54.6155,54.6618,54.5426,54.5426,47382.0
2015-07-28 10:20:00,82.35,82.38,82.25,82.26,31298.0,54.5426,54.5625,54.4764,54.483,31298.0
2015-07-28 10:30:00,82.26,82.53,82.23,82.49,22828.0,54.483,54.6618,54.4631,54.6353,22828.0
2015-07-28 10:40:00,82.5,82.51,82.36,82.41,24741.0,54.642,54.6486,54.5492,54.5823,24741.0
2015-07-28 10:50:00,82.4,82.48,82.37,82.46,15345.0,54.5757,54.6287,54.5559,54.6155,15345.0
2015-07-28 11:00:00,82.45,82.49,82.35,82.35,22755.0,54.6088,54.6353,54.5426,54.5426,22755.0
2015-07-28 11:10:00,82.35,82.46,82.35,82.36,29474.0,54.5426,54.6155,54.5426,54.5492,29474.0
2015-07-28 11:20:00,82.37,82.37,82.3,82.34,29194.0,54.5559,54.5559,54.5095,54.536,29194.0
2015-07-28 11:30:00,82.35,82.46,82.34,82.35,33431.0,54.5426,54.6155,54.536,54.5426,33431.0
2015-07-28 11:40:00,82.35,82.4,82.32,82.4,14907.0,54.5426,54.5757,54.5227,54.5757,14907.0
2015-07-28 11:50:00,82.4,82.41,82.19,82.2,27088.0,54.5757,54.5823,54.4366,54.4433,27088.0
2015-07-28 12:00:00,82.21,82.21,82.14,82.18,33169.0,54.4499,54.4499,54.4035,54.43,33169.0
2015-07-28 12:10:00,82.18,82.22,82.09,82.15,29611.0,54.43,54.4565,54.3704,54.4101,29611.0
2015-07-28 12:20:00,82.16,82.22,82.16,82.21,33203.0,54.4168,54.4565,54.4168,54.4499,33203.0
2015-07-28 12:30:00,82.21,82.28,82.15,82.2,37403.0,54.4499,54.4962,54.4101,54.4433,37403.0
2015-07-28 12:40:00,82.19,82.21,82.15,82.16,12180.0,54.4366,54.4499,54.4101,54.4168,12180.0
2015-07-28 12:50:00,82.15,82.24,82.15,82.16,25484.0,54.4101,54.4698,54.4101,54.4168,25484.0
2015-07-28 13:00:00,82.17,82.23,82.17,82.23,61244.0,54.4234,54.4631,54.4234,54.4631,61244.0
2015-07-28 13:10:00,82.23,82.24,82.15,82.15,43050.0,54.4631,54.4698,54.4101,54.4101,43050.0
2015-07-28 13:20:00,82.16,82.22,82.14,82.19,19875.0,54.4168,54.4565,54.4035,54.4366,19875.0
2015-07-28 13:30:00,82.19,82.21,82.07,82.1,21346.0,54.4366,54.4499,54.3572,54.377,21346.0
2015-07-28 13:40:00,82.09,82.12,82.04,82.08,22990.0,54.3704,54.3903,54.3373,54.3638,22990.0
2015-07-28 13:50:00,82.09,82.15,82.07,82.11,30172.0,54.3704,54.4101,54.3572,54.3836,30172.0
2015-07-28 14:00:00,82.12,82.15,82.05,82.11,23411.0,54.3903,54.4101,54.3439,54.3836,23411.0
2015-07-28 14:10:00,82.11,82.17,82.09,82.13,56866.0,54.3836,54.4234,54.3704,54.3969,56866.0
2015-07-28 14:20:00,82.14,82.14,82.09,82.1,70543.0,54.4035,54.4035,54.3704,54.377,70543.0
2015-07-28 14:30:00,82.1,82.11,81.99,82.04,28986.0,54.377,54.3836,54.3042,54.3373,28986.0
2015-07-28 14:40:00,82.05,82.06,81.96,82.01,22802.0,54.3439,54.3505,54.2843,54.3174,22802.0
2015-07-28 14:50:00,82.01,82.05,82.0,82.02,80077.0,54.3174,54.3439,54.3108,54.324,80077.0
2015-07-28 15:00:00,82.02,82.04,81.99,82.03,58218.0,54.324,54.3373,54.3042,54.3307,58218.0
2015-07-28 15:10:00,82.04,82.16,82.04,82.14,28657.0,54.3373,54.4168,54.3373,54.4035,28657.0
2015-07-28 15:20:00,82.14,82.17,82.09,82.13,59861.0,54.4035,54.4234,54.3704,54.3969,59861.0
2015-07-28 15:30:00,82.14,82.29,82.12,82.23,40436.0,54.4035,54.5029,54.3903,54.4631,40436.0
2015-07-28 15:40:00,82.23,82.4,82.21,82.23,103658.0,54.4631,54.5757,54.4499,54.4631,103658.0
2015-07-28 15:50:00,82.23,82.32,82.19,82.24,180506.0,54.4631,54.5227,54.4366,54.4698,180506.0
2015-07-29 09:30:00,82.31,82.35,81.86,81.94,50644.0,54.5161,54.5426,54.2181,54.2711,50644.0
2015-07-29 09:40:00,81.97,82.1,81.43,81.43,56322.0,54.2909,54.377,53.9333,53.9333,56322.0
2015-07-29 09:50:00,81.44,81.6,81.41,81.58,61474.0,53.9399,54.0459,53.92,54.0326,61474.0
2015-07-29 10:00:00,81.58,81.92,81.58,81.87,63980.0,54.0326,54.2578,54.0326,54.2247,63980.0
2015-07-29 10:10:00,81.85,81.89,81.6,81.67,24506.0,54.2114,54.2379,54.0459,54.0922,24506.0
2015-07-29 10:20:00,81.67,81.92,81.67,81.91,30444.0,54.0922,54.2578,54.0922,54.2512,30444.0
2015-07-29 10:30:00,81.92,82.05,81.88,81.91,47638.0,54.2578,54.3439,54.2313,54.2512,47638.0
2015-07-29 10:40:00,81.91,82.02,81.89,81.99,20665.0,54.2512,54.324,54.2379,54.3042,20665.0
2015-07-29 10:50:00,82.01,82.18,82.01,82.18,27673.0,54.3174,54.43,54.3174,54.43,27673.0
2015-07-29 11:00:00,82.16,82.18,82.06,82.15,53540.0,54.4168,54.43,54.3505,54.4101,53540.0
2015-07-29 11:10:00,82.16,82.21,82.12,82.19,17709.0,54.4168,54.4499,54.3903,54.4366,17709.0
2015-07-29 11:20:00,82.19,82.27,82.14,82.17,19956.0,54.4366,54.4896,54.4035,54.4234,19956.0
2015-07-29 11:30:00,82.17,82.36,82.17,82.34,20538.0,54.4234,54.5492,54.4234,54.536,20538.0
2015-07-29 11:40:00,82.34,82.42,82.25,82.3,37341.0,54.536,54.589,54.4764,54.5095,37341.0
2015-07-29 11:50:00,82.3,82.43,82.3,82.38,17177.0,54.5095,54.5956,54.5095,54.5625,17177.0
2015-07-29 12:00:00,82.38,82.4,82.25,82.25,15404.0,54.5625,54.5757,54.4764,54.4764,15404.0
2015-07-29 12:10:00,82.25,82.32,82.19,82.32,24794.0,54.4764,54.5227,54.4366,54.5227,24794.0
2015-07-29 12:20:00,82.32,82.33,82.15,82.15,30752.0,54.5227,54.5294,54.4101,54.4101,30752.0
2015-07-29 12:30:00,82.14,82.21,82.11,82.18,21859.0,54.4035,54.4499,54.3836,54.43,21859.0
2015-07-29 12:40:00,82.18,82.29,82.18,82.25,14316.0,54.43,54.5029,54.43,54.4764,14316.0
2015-07-29 12:50:00,82.25,82.33,82.2,82.2,11624.0,54.4764,54.5294,54.4433,54.4433,11624.0
2015-07-29 13:00:00,82.2,82.2,82.06,82.08,13168.0,54.4433,54.4433,54.3505,54.3638,13168.0
2015-07-29 13:10:00,82.07,82.15,82.06,82.15,13132.0,54.3572,54.4101,54.3505,54.4101,13132.0
2015-07-29 13:20:00,82.15,82.22,82.14,82.14,10850.0,54.4101,54.4565,54.4035,54.4035,10850.0
2015-07-29 13:30:00,82.15,82.18,82.07,82.09,24130.0,54.4101,54.43,54.3572,54.3704,24130.0
2015-07-29 13:40:00,82.08,82.32,82.06,82.32,24492.0,54.3638,54.5227,54.3505,54.5227,24492.0
2015-07-29 13:50:00,82.31,82.35,82.26,82.29,17159.0,54.5161,54.5426,54.483,54.5029,17159.0
2015-07-29 14:00:00,82.27,82.5,81.99,82.0,104802.0,54.4896,54.642,54.3042,54.3108,104802.0
2015-07-29 14:10:00,82.0,82.13,81.92,82.13,89542.0,54.3108,54.3969,54.2578,54.3969,89542.0
2015-07-29 14:20:00,82.15,82.2,82.08,82.2,63309.0,54.4101,54.4433,54.3638,54.4433,63309.0
2015-07-29 14:30:00,82.2,82.3,82.18,82.3,39455.0,54.4433,54.5095,54.43,54.5095,39455.0
2015-07-29 14:40:00,82.3,82.36,82.26,82.34,36390.0,54.5095,54.5492,54.483,54.536,36390.0
2015-07-29 14:50:00,82.34,82.43,82.34,82.41,29616.0,54.536,54.5956,54.536,54.5823,29616.0
2015-07-29 15:00:00,82.41,82.43,82.34,82.39,26907.0,54.5823,54.5956,54.536,54.5691,26907.0
2015-07-29 15:10:00,82.38,82.42,82.34,82.37,27626.0,54.5625,54.589,54.536,54.5559,27626.0
2015-07-29 15:20:00,82.36,82.41,82.26,82.27,26575.0,54.5492,54.5823,54.483,54.4896,26575.0
2015-07-29 15:30:00,82.27,82.31,82.12,82.18,33559.0,54.4896,54.5161,54.3903,54.43,33559.0
2015-07-29 15:40:00,82.17,82.23,82.03,82.06,80066.0,54.4234,54.4631,54.3307,54.3505,80066.0
2015-07-29 15:50:00,82.07,82.14,82.06,82.11,121081.0,54.3572,54.4035,54.3505,54.3836,121081.0
2015-07-30 09:30:00,81.96,82.01,81.32,81.61,59998.0,54.2843,54.3174,53.8604,54.0525,59998.0
2015-07-30 09:40:00,81.6,81.66,81.45,81.58,23329.0,54.0459,54.0856,53.9465,54.0326,23329.0
2015-07-30 09:50:00,81.61,82.01,81.57,81.93,67225.0,54.0525,54.3174,54.026,54.2644,67225.0
2015-07-30 10:00:00,81.93,82.0,81.75,81.8,32585.0,54.2644,54.3108,54.1452,54.1783,32585.0
2015-07-30 10:10:00,81.81,81.83,81.67,81.7,35065.0,54.185,54.1982,54.0922,54.1121,35065.0
2015-07-30 10:20:00,81.7,81.76,81.61,81.67,56163.0,54.1121,54.1518,54.0525,54.0922,56163.0
2015-07-30 10:30:00,81.66,81.69,81.53,81.58,26550.0,54.0856,54.1055,53.9995,54.0326,26550.0
2015-07-30 10:40:00,81.56,81.76,81.52,81.75,18226.0,54.0194,54.1518,53.9929,54.1452,18226.0
2015-07-30 10:50:00,81.76,81.86,81.73,81.73,19843.0,54.1518,54.2181,54.132,54.132,19843.0
2015-07-30 11:00:00,81.73,81.9,81.71,81.87,31115.0,54.132,54.2446,54.1187,54.2247,31115.0
2015-07-30 11:10:00,81.88,81.96,81.78,81.9,34970.0,54.2313,54.2843,54.1651,54.2446,34970.0
2015-07-30 11:20:00,81.89,82.0,81.79,81.79,9596.0,54.2379,54.3108,54.1717,54.1717,9596.0
2015-07-30 11:30:00,81.8,81.83,81.72,81.8,22291.0,54.1783,54.1982,54.1253,54.1783,22291.0
2015-07-30 11:40:00,81.81,81.92,81.79,81.91,15080.0,54.185,54.2578,54.1717,54.2512,15080.0
2015-07-30 11:50:00,81.91,81.95,81.81,81.81,46702.0,54.2512,54.2777,54.185,54.185,46702.0
2015-07-30 12:00:00,81.82,81.83,81.69,81.69,31460.0,54.1916,54.1982,54.1055,54.1055,31460.0
2015-07-30 12:10:00,81.69,81.73,81.66,81.68,27652.0,54.1055,54.132,54.0856,54.0988,27652.0
2015-07-30 12:20:00,81.69,81.78,81.68,81.72,33169.0,54.1055,54.1651,54.0988,54.1253,33169.0
2015-07-30 12:30:00,81.71,81.73,81.51,81.53,51019.0,54.1187,54.132,53.9863,53.9995,51019.0
2015-07-30 12:40:00,81.52,81.61,81.49,81.54,67067.0,53.9929,54.0525,53.973,54.0061,67067.0
2015-07-30 12:50:00,81.55,81.56,81.44,81.5,20286.0,54.0127,54.0194,53.9399,53.9796,20286.0
2015-07-30 13:00:00,81.49,81.55,81.45,81.46,23952.0,53.973,54.0127,53.9465,53.9531,23952.0
2015-07-30 13:10:00,81.45,81.57,81.43,81.49,24715.0,53.9465,54.026,53.9333,53.973,24715.0
2015-07-30 13:20:00,81.51,81.52,81.42,81.5,24436.0,53.9863,53.9929,53.9266,53.9796,24436.0
2015-07-30 13:30:00,81.5,81.53,81.43,81.51,18867.0,53.9796,53.9995,53.9333,53.9863,18867.0
2015-07-30 13:40:00,81.5,81.51,81.47,81.47,15590.0,53.9796,53.9863,53.9598,53.9598,15590.0
2015-07-30 13:50:00,81.47,81.57,81.47,81.51,17735.0,53.9598,54.026,53.9598,53.9863,17735.0
2015-07-30 14:00:00,81.52,81.56,81.49,81.5,21623.0,53.9929,54.0194,53.973,53.9796,21623.0
2015-07-30 14:10:00,81.5,81.56,81.5,81.5,17319.0,53.9796,54.0194,53.9796,53.9796,17319.0
2015-07-30 14:20:00,81.5,81.56,81.44,81.46,19744.0,53.9796,54.0194,53.9399,53.9531,19744.0
2015-07-30 14:30:00,81.45,81.48,81.31,81.31,22327.0,53.9465,53.9664,53.8538,53.8538,22327.0
2015-07-30 14:40:00,81.33,81.38,81.18,81.19,69840.0,53.867,53.9002,53.7677,53.7743,69840.0
2015-07-30 14:50:00,81.18,81.32,81.05,81.21,82642.0,53.7677,53.8604,53.6816,53.7876,82642.0
2015-07-30 15:00:00,81.21,81.44,81.2,81.34,61831.0,53.7876,53.9399,53.7809,53.8737,61831.0
2015-07-30 15:10:00,81.34,81.35,81.2,81.25,45188.0,53.8737,53.8803,53.7809,53.814,45188.0
2015-07-30 15:20:00,81.25,81.36,81.21,81.33,48984.0,53.814,53.8869,53.7876,53.867,48984.0
2015-07-30 15:30:00,81.34,81.44,81.34,81.44,83576.0,53.8737,53.9399,53.8737,53.9399,83576.0
2015-07-30 15:40:00,81.43,81.55,81.42,81.55,104192.0,53.9333,54.0127,53.9266,54.0127,104192.0
2015-07-30 15:50:00,81.55,81.57,81.47,81.5,168700.0,54.0127,54.026,53.9598,53.9796,168700.0
2015-07-31 09:30:00,81.96,82.02,81.45,81.81,42518.0,54.2843,54.324,53.9465,54.185,42518.0
2015-07-31 09:40:00,81.76,82.11,81.75,81.95,30210.0,54.1518,54.3836,54.1452,54.2777,30210.0
2015-07-31 09:50:00,81.96,82.35,81.96,82.25,17533.0,54.2843,54.5426,54.2843,54.4764,17533.0
2015-07-31 10:00:00,82.27,82.27,82.03,82.13,44669.0,54.4896,54.4896,54.3307,54.3969,44669.0
2015-07-31 10:10:00,82.12,82.24,82.12,82.18,31159.0,54.3903,54.4698,54.3903,54.43,31159.0
2015-07-31 10:20:00,82.21,82.32,82.15,82.15,9500.0,54.4499,54.5227,54.4101,54.4101,9500.0
2015-07-31 10:30:00,82.19,82.21,82.05,82.06,38543.0,54.4366,54.4499,54.3439,54.3505,38543.0
2015-07-31 10:40:00,82.06,82.15,82.03,82.14,12439.0,54.3505,54.4101,54.3307,54.4035,12439.0
2015-07-31 10:50:00,82.15,82.3,82.13,82.28,19529.0,54.4101,54.5095,54.3969,54.4962,19529.0
2015-07-31 11:00:00,82.25,82.28,82.16,82.16,19256.0,54.4764,54.4962,54.4168,54.4168,19256.0
2015-07-31 11:10:00,82.16,82.33,82.16,82.25,17073.0,54.4168,54.5294,54.4168,54.4764,17073.0
2015-07-31 11:20:00,82.25,82.35,82.25,82.34,20061.0,54.4764,54.5426,54.4764,54.536,20061.0
2015-07-31 11:30:00,82.35,82.5,82.33,82.5,12075.0,54.5426,54.642,54.5294,54.642,12075.0
2015-07-31 11:40:00,82.48,82.48,82.39,82.48,14984.0,54.6287,54.6287,54.5691,54.6287,14984.0
2015-07-31 11:50:00,82.45,82.47,82.42,82.45,20067.0,54.6088,54.6221,54.589,54.6088,20067.0
2015-07-31 12:00:00,82.46,82.46,82.32,82.34,48067.0,54.6155,54.6155,54.5227,54.536,48067.0
2015-07-31 12:10:00,82.34,82.53,82.32,82.49,20596.0,54.536,54.6618,54.5227,54.6353,20596.0
2015-07-31 12:20:00,82.51,82.55,82.47,82.52,12177.0,54.6486,54.6751,54.6221,54.6552,12177.0
2015-07-31 12:30:00,82.52,82.58,82.49,82.5,13037.0,54.6552,54.6949,54.6353,54.642,13037.0
2015-07-31 12:40:00,82.51,82.61,82.47,82.47,35725.0,54.6486,54.7148,54.6221,54.6221,35725.0
2015-07-31 12:50:00,82.46,82.54,82.45,82.5,16416.0,54.6155,54.6684,54.6088,54.642,16416.0
2015-07-31 13:00:00,82.5,82.6,82.48,82.57,28339.0,54.642,54.7082,54.6287,54.6883,28339.0
2015-07-31 13:10:00,82.59,82.6,82.51,82.51,13283.0,54.7016,54.7082,54.6486,54.6486,13283.0
2015-07-31 13:20:00,82.52,82.53,82.38,82.38,6892.0,54.6552,54.6618,54.5625,54.5625,6892.0
2015-07-31 13:30:00,82.38,82.38,82.31,82.32,12728.0,54.5625,54.5625,54.5161,54.5227,12728.0
2015-07-31 13:40:00,82.33,82.43,82.3,82.4,49187.0,54.5294,54.5956,54.5095,54.5757,49187.0
2015-07-31 13:50:00,82.42,82.43,82.26,82.26,56224.0,54.589,54.5956,54.483,54.483,56224.0
2015-07-31 14:00:00,82.27,82.39,82.25,82.28,13000.0,54.4896,54.5691,54.4764,54.4962,13000.0
2015-07-31 14:10:00,82.25,82.27,82.19,82.21,10060.0,54.4764,54.4896,54.4366,54.4499,10060.0
2015-07-31 14:20:00,82.22,82.22,82.04,82.11,24151.0,54.4565,54.4565,54.3373,54.3836,24151.0
2015-07-31 14:30:00,82.12,82.12,81.97,82.01,19573.0,54.3903,54.3903,54.2909,54.3174,19573.0
2015-07-31 14:40:00,81.99,82.06,81.9,82.04,23238.0,54.3042,54.3505,54.2446,54.3373,23238.0
2015-07-31 14:50:00,82.01,82.1,82.01,82.07,9335.0,54.3174,54.377,54.3174,54.3572,9335.0
2015-07-31 15:00:00,82.06,82.12,82.01,82.02,27061.0,54.3505,54.3903,54.3174,54.324,27061.0
2015-07-31 15:10:00,82.02,82.03,81.93,81.98,19979.0,54.324,54.3307,54.2644,54.2975,19979.0
2015-07-31 15:20:00,81.99,82.0,81.8,81.8,29513.0,54.3042,54.3108,54.1783,54.1783,29513.0
2015-07-31 15:30:00,81.81,81.95,81.81,81.92,38525.0,54.185,54.2777,54.185,54.2578,38525.0
2015-07-31 15:40:00,81.93,81.97,81.83,81.85,52479.0,54.2644,54.2909,54.1982,54.2114,52479.0
2015-07-31 15:50:00,81.86,81.93,81.8,81.91,87101.0,54.2181,54.2644,54.1783,54.2512,87101.0
2015-08-03 09:30:00,82.08,82.19,81.89,82.19,40201.0,54.3638,54.4366,54.2379,54.4366,40201.0
2015-08-03 09:40:00,82.2,82.2,81.91,81.93,18104.0,54.4433,54.4433,54.2512,54.2644,18104.0
2015-08-03 09:50:00,82.0,82.1,81.81,82.1,29552.0,54.3108,54.377,54.185,54.377,29552.0
2015-08-03 10:00:00,82.11,82.26,82.1,82.16,12563.0,54.3836,54.483,54.377,54.4168,12563.0
2015-08-03 10:10:00,82.16,82.23,81.95,81.95,8718.0,54.4168,54.4631,54.2777,54.2777,8718.0
2015-08-03 10:20:00,81.94,82.0,81.89,81.93,12173.0,54.2711,54.3108,54.2379,54.2644,12173.0
2015-08-03 10:30:00,81.91,81.91,81.78,81.85,26099.0,54.2512,54.2512,54.1651,54.2114,26099.0
2015-08-03 10:40:00,81.86,82.04,81.85,82.04,13682.0,54.2181,54.3373,54.2114,54.3373,13682.0
2015-08-03 10:50:00,82.03,82.03,81.9,81.94,17650.0,54.3307,54.3307,54.2446,54.2711,17650.0
2015-08-03 11:00:00,81.94,81.96,81.9,81.95,9307.0,54.2711,54.2843,54.2446,54.2777,9307.0
2015-08-03 11:10:00,81.95,82.17,81.95,82.13,7540.0,54.2777,54.4234,54.2777,54.3969,7540.0
2015-08-03 11:20:00,82.12,82.14,82.03,82.12,10534.0,54.3903,54.4035,54.3307,54.3903,10534.0
2015-08-03 11:30:00,82.11,82.23,82.11,82.17,21213.0,54.3836,54.4631,54.3836,54.4234,21213.0
2015-08-03 11:40:00,82.16,82.16,82.08,82.09,10908.0,54.4168,54.4168,54.3638,54.3704,10908.0
2015-08-03 11:50:00,82.09,82.09,81.92,81.94,35563.0,54.3704,54.3704,54.2578,54.2711,35563.0
2015-08-03 12:00:00,81.95,82.01,81.87,82.01,23103.0,54.2777,54.3174,54.2247,54.3174,23103.0
2015-08-03 12:10:00,82.02,82.03,81.96,81.98,40340.0,54.324,54.3307,54.2843,54.2975,40340.0
2015-08-03 12:20:00,81.98,82.05,81.98,82.03,19861.0,54.2975,54.3439,54.2975,54.3307,19861.0
2015-08-03 12:30:00,82.04,82.04,81.72,81.74,54837.0,54.3373,54.3373,54.1253,54.1386,54837.0
2015-08-03 12:40:00,81.72,81.78,81.63,81.63,34030.0,54.1253,54.1651,54.0657,54.0657,34030.0
2015-08-03 12:50:00,81.63,81.77,81.61,81.72,71578.0,54.0657,54.1585,54.0525,54.1253,71578.0
2015-08-03 13:00:00,81.72,81.76,81.64,81.64,35631.0,54.1253,54.1518,54.0724,54.0724,35631.0
2015-08-03 13:10:00,81.64,81.66,81.57,81.62,30455.0,54.0724,54.0856,54.026,54.0591,30455.0
2015-08-03 13:20:00,81.61,81.64,81.53,81.61,44478.0,54.0525,54.0724,53.9995,54.0525,44478.0
2015-08-03 13:30:00,81.61,81.65,81.59,81.6,35017.0,54.0525,54.079,54.0392,54.0459,35017.0
2015-08-03 13:40:00,81.59,81.69,81.58,81.69,22672.0,54.0392,54.1055,54.0326,54.1055,22672.0
2015-08-03 13:50:00,81.68,81.69,81.56,81.59,16991.0,54.0988,54.1055,54.0194,54.0392,16991.0
2015-08-03 14:00:00,81.59,81.62,81.54,81.56,28335.0,54.0392,54.0591,54.0061,54.0194,28335.0
2015-08-03 14:10:00,81.56,81.6,81.5,81.51,22821.0,54.0194,54.0459,53.9796,53.9863,22821.0
2015-08-03 14:20:00,81.5,81.55,81.45,81.52,24120.0,53.9796,54.0127,53.9465,53.9929,24120.0
2015-08-03 14:30:00,81.51,81.69,81.5,81.67,23952.0,53.9863,54.1055,53.9796,54.0922,23952.0
2015-08-03 14:40:00,81.67,81.67,81.51,81.55,24387.0,54.0922,54.0922,53.9863,54.0127,24387.0
2015-08-03 14:50:00,81.55,81.55,81.45,81.52,19782.0,54.0127,54.0127,53.9465,53.9929,19782.0
2015-08-03 15:00:00,81.5,81.64,81.5,81.6,22002.0,53.9796,54.0724,53.9796,54.0459,22002.0
2015-08-03 15:10:00,81.59,81.62,81.53,81.59,30993.0,54.0392,54.0591,53.9995,54.0392,30993.0
2015-08-03 15:20:00,81.59,81.65,81.55,81.62,41475.0,54.0392,54.079,54.0127,54.0591,41475.0
2015-08-03 15:30:00,81.63,81.7,81.58,81.7,32915.0,54.0657,54.1121,54.0326,54.1121,32915.0
2015-08-03 15:40:00,81.72,81.8,81.69,81.71,38359.0,54.1253,54.1783,54.1055,54.1187,38359.0
2015-08-03 15:50:00,81.7,81.87,81.7,81.85,80277.0,54.1121,54.2247,54.1121,54.2114,80277.0
2015-08-04 09:30:00,81.97,82.24,81.71,81.87,34421.0,54.2909,54.4698,54.1187,54.2247,34421.0
2015-08-04 09:40:00,81.89,82.18,81.88,82.16,49775.0,54.2379,54.43,54.2313,54.4168,49775.0
2015-08-04 09:50:00,82.19,82.25,82.1,82.22,24288.0,54.4366,54.4764,54.377,54.4565,24288.0
2015-08-04 10:00:00,82.2,82.27,82.17,82.2,31861.0,54.4433,54.4896,54.4234,54.4433,31861.0
2015-08-04 10:10:00,82.21,82.25,82.18,82.22,26118.0,54.4499,54.4764,54.43,54.4565,26118.0
2015-08-04 10:20:00,82.21,82.51,82.19,82.47,25600.0,54.4499,54.6486,54.4366,54.6221,25600.0
2015-08-04 10:30:00,82.44,82.62,82.39,82.55,22687.0,54.6022,54.7214,54.5691,54.6751,22687.0
2015-08-04 10:40:00,82.55,82.65,82.42,82.6,19266.0,54.6751,54.7413,54.589,54.7082,19266.0
2015-08-04 10:50:00,82.6,82.66,82.5,82.55,33266.0,54.7082,54.7479,54.642,54.6751,33266.0
2015-08-04 11:00:00,82.56,82.57,82.42,82.47,20871.0,54.6817,54.6883,54.589,54.6221,20871.0
2015-08-04 11:10:00,82.45,82.64,82.45,82.52,30113.0,54.6088,54.7347,54.6088,54.6552,30113.0
2015-08-04 11:20:00,82.53,82.58,82.49,82.56,20016.0,54.6618,54.6949,54.6353,54.6817,20016.0
2015-08-04 11:30:00,82.56,82.69,82.54,82.66,25042.0,54.6817,54.7678,54.6684,54.7479,25042.0
2015-08-04 11:40:00,82.66,82.71,82.63,82.63,16642.0,54.7479,54.781,54.7281,54.7281,16642.0
2015-08-04 11:50:00,82.65,82.65,82.51,82.58,17512.0,54.7413,54.7413,54.6486,54.6949,17512.0
2015-08-04 12:00:00,82.6,82.63,82.56,82.57,12676.0,54.7082,54.7281,54.6817,54.6883,12676.0
2015-08-04 12:10:00,82.59,82.64,82.59,82.6,11881.0,54.7016,54.7347,54.7016,54.7082,11881.0
2015-08-04 12:20:00,82.61,82.61,82.48,82.48,17607.0,54.7148,54.7148,54.6287,54.6287,17607.0
2015-08-04 12:30:00,82.47,82.56,82.46,82.55,11577.0,54.6221,54.6817,54.6155,54.6751,11577.0
2015-08-04 12:40:00,82.53,82.61,82.47,82.54,36749.0,54.6618,54.7148,54.6221,54.6684,36749.0
2015-08-04 12:50:00,82.54,82.54,82.43,82.43,9683.0,54.6684,54.6684,54.5956,54.5956,9683.0
2015-08-04 13:00:00,82.43,82.43,82.21,82.23,16751.0,54.5956,54.5956,54.4499,54.4631,16751.0
2015-08-04 13:10:00,82.23,82.33,82.19,82.33,7404.0,54.4631,54.5294,54.4366,54.5294,7404.0
2015-08-04 13:20:00,82.34,82.39,82.33,82.37,13964.0,54.536,54.5691,54.5294,54.5559,13964.0
2015-08-04 13:30:00,82.38,82.49,82.38,82.43,14421.0,54.5625,54.6353,54.5625,54.5956,14421.0
2015-08-04 13:40:00,82.43,82.45,82.26,82.26,14773.0,54.5956,54.6088,54.483,54.483,14773.0
2015-08-04 13:50:00,82.23,82.24,82.11,82.13,15260.0,54.4631,54.4698,54.3836,54.3969,15260.0
2015-08-04 14:00:00,82.13,82.14,82.05,82.06,19863.0,54.3969,54.4035,54.3439,54.3505,19863.0
2015-08-04 14:10:00,82.05,82.11,82.01,82.07,18910.0,54.3439,54.3836,54.3174,54.3572,18910.0
2015-08-04 14:20:00,82.06,82.07,81.95,82.03,27198.0,54.3505,54.3572,54.2777,54.3307,27198.0
2015-08-04 14:30:00,82.02,82.23,82.0,82.2,70697.0,54.324,54.4631,54.3108,54.4433,70697.0
2015-08-04 14:40:00,82.22,82.24,82.14,82.24,22295.0,54.4565,54.4698,54.4035,54.4698,22295.0
2015-08-04 14:50:00,82.24,82.33,82.22,82.33,15327.0,54.4698,54.5294,54.4565,54.5294,15327.0
2015-08-04 15:00:00,82.32,82.32,82.11,82.15,24543.0,54.5227,54.5227,54.3836,54.4101,24543.0
2015-08-04 15:10:00,82.14,82.15,82.03,82.07,17594.0,54.4035,54.4101,54.3307,54.3572,17594.0
2015-08-04 15:20:00,82.07,82.08,82.01,82.04,22807.0,54.3572,54.3638,54.3174,54.3373,22807.0
2015-08-04 15:30:00,82.04,82.11,82.01,82.01,30805.0,54.3373,54.3836,54.3174,54.3174,30805.0
2015-08-04 15:40:00,82.01,82.02,81.89,81.93,52411.0,54.3174,54.324,54.2379,54.2644,52411.0
2015-08-04 15:50:00,81.93,82.08,81.87,82.0,134513.0,54.2644,54.3638,54.2247,54.3108,134513.0
2015-08-05 09:30:00,82.18,82.74,82.15,82.46,42113.0,54.43,54.8009,54.4101,54.6155,42113.0
2015-08-05 09:40:00,82.46,82.56,82.34,82.52,57506.0,54.6155,54.6817,54.536,54.6552,57506.0
2015-08-05 09:50:00,82.52,82.89,82.52,82.73,30904.0,54.6552,54.9003,54.6552,54.7943,30904.0
2015-08-05 10:00:00,82.74,82.76,82.58,82.66,46308.0,54.8009,54.8142,54.6949,54.7479,46308.0
2015-08-05 10:10:00,82.68,82.77,82.61,82.61,28426.0,54.7612,54.8208,54.7148,54.7148,28426.0
2015-08-05 10:20:00,82.61,82.73,82.57,82.7,32728.0,54.7148,54.7943,54.6883,54.7744,32728.0
2015-08-05 10:30:00,82.74,82.74,82.53,82.54,22831.0,54.8009,54.8009,54.6618,54.6684,22831.0
2015-08-05 10:40:00,82.55,82.61,82.42,82.48,17863.0,54.6751,54.7148,54.589,54.6287,17863.0
2015-08-05 10:50:00,82.49,82.53,82.45,82.49,20914.0,54.6353,54.6618,54.6088,54.6353,20914.0
2015-08-05 11:00:00,82.49,82.57,82.44,82.51,21042.0,54.6353,54.6883,54.6022,54.6486,21042.0
2015-08-05 11:10:00,82.53,82.54,82.45,82.47,21202.0,54.6618,54.6684,54.6088,54.6221,21202.0
2015-08-05 11:20:00,82.47,82.51,82.45,82.51,15993.0,54.6221,54.6486,54.6088,54.6486,15993.0
2015-08-05 11:30:00,82.51,82.54,82.45,82.52,20804.0,54.6486,54.6684,54.6088,54.6552,20804.0
2015-08-05 11:40:00,82.54,82.74,82.51,82.73,20375.0,54.6684,54.8009,54.6486,54.7943,20375.0
2015-08-05 11:50:00,82.71,82.73,82.55,82.56,28969.0,54.781,54.7943,54.6751,54.6817,28969.0
2015-08-05 12:00:00,82.56,82.68,82.55,82.63,22758.0,54.6817,54.7612,54.6751,54.7281,22758.0
2015-08-05 12:10:00,82.62,82.62,82.59,82.61,24646.0,54.7214,54.7214,54.7016,54.7148,24646.0
2015-08-05 12:20:00,82.6,82.66,82.59,82.65,30996.0,54.7082,54.7479,54.7016,54.7413,30996.0
2015-08-05 12:30:00,82.65,82.65,82.57,82.61,22282.0,54.7413,54.7413,54.6883,54.7148,22282.0
2015-08-05 12:40:00,82.61,82.63,82.55,82.61,40667.0,54.7148,54.7281,54.6751,54.7148,40667.0
2015-08-05 12:50:00,82.6,82.67,82.57,82.67,20237.0,54.7082,54.7546,54.6883,54.7546,20237.0
2015-08-05 13:00:00,82.68,82.69,82.6,82.61,10166.0,54.7612,54.7678,54.7082,54.7148,10166.0
2015-08-05 13:10:00,82.6,82.65,82.6,82.62,37261.0,54.7082,54.7413,54.7082,54.7214,37261.0
2015-08-05 13:20:00,82.62,82.64,82.53,82.54,21035.0,54.7214,54.7347,54.6618,54.6684,21035.0
2015-08-05 13:30:00,82.54,82.56,82.45,82.56,14712.0,54.6684,54.6817,54.6088,54.6817,14712.0
2015-08-05 13:40:00,82.57,82.61,82.39,82.42,32979.0,54.6883,54.7148,54.5691,54.589,32979.0
2015-08-05 13:50:00,82.41,82.41,82.29,82.29,19921.0,54.5823,54.5823,54.5029,54.5029,19921.0
2015-08-05 14:00:00,82.3,82.3,82.19,82.28,17856.0,54.5095,54.5095,54.4366,54.4962,17856.0
2015-08-05 14:10:00,82.25,82.31,82.24,82.25,15292.0,54.4764,54.5161,54.4698,54.4764,15292.0
2015-08-05 14:20:00,82.27,82.29,82.24,82.28,17492.0,54.4896,54.5029,54.4698,54.4962,17492.0
2015-08-05 14:30:00,82.28,82.28,82.15,82.17,18786.0,54.4962,54.4962,54.4101,54.4234,18786.0
2015-08-05 14:40:00,82.15,82.17,82.08,82.16,27708.0,54.4101,54.4234,54.3638,54.4168,27708.0
2015-08-05 14:50:00,82.17,82.21,82.12,82.13,16316.0,54.4234,54.4499,54.3903,54.3969,16316.0
2015-08-05 15:00:00,82.12,82.13,82.01,82.01,54767.0,54.3903,54.3969,54.3174,54.3174,54767.0
2015-08-05 15:10:00,82.02,82.14,82.01,82.05,40568.0,54.324,54.4035,54.3174,54.3439,40568.0
2015-08-05 15:20:00,82.05,82.09,82.02,82.05,26482.0,54.3439,54.3704,54.324,54.3439,26482.0
2015-08-05 15:30:00,82.04,82.11,82.03,82.08,90532.0,54.3373,54.3836,54.3307,54.3638,90532.0
2015-08-05 15:40:00,82.07,82.22,82.06,82.22,71373.0,54.3572,54.4565,54.3505,54.4565,71373.0
2015-08-05 15:50:00,82.21,82.27,82.14,82.25,146691.0,54.4499,54.4896,54.4035,54.4764,146691.0
2015-08-06 09:30:00,82.43,82.68,82.32,82.6,51154.0,54.5956,54.7612,54.5227,54.7082,51154.0
2015-08-06 09:40:00,82.58,82.58,82.18,82.48,34486.0,54.6949,54.6949,54.43,54.6287,34486.0
2015-08-06 09:50:00,82.45,82.52,82.39,82.52,27008.0,54.6088,54.6552,54.5691,54.6552,27008.0
2015-08-06 10:00:00,82.51,82.51,82.37,82.44,28685.0,54.6486,54.6486,54.5559,54.6022,28685.0
2015-08-06 10:10:00,82.44,82.53,82.34,82.36,44033.0,54.6022,54.6618,54.536,54.5492,44033.0
2015-08-06 10:20:00,82.36,82.36,82.23,82.29,62049.0,54.5492,54.5492,54.4631,54.5029,62049.0
2015-08-06 10:30:00,82.28,82.32,82.17,82.18,50660.0,54.4962,54.5227,54.4234,54.43,50660.0
2015-08-06 10:40:00,82.17,82.22,82.11,82.19,38445.0,54.4234,54.4565,54.3836,54.4366,38445.0
2015-08-06 10:50:00,82.19,82.21,82.12,82.19,72011.0,54.4366,54.4499,54.3903,54.4366,72011.0
2015-08-06 11:00:00,82.19,82.19,82.11,82.18,27333.0,54.4366,54.4366,54.3836,54.43,27333.0
2015-08-06 11:10:00,82.18,82.33,82.16,82.32,26193.0,54.43,54.5294,54.4168,54.5227,26193.0
2015-08-06 11:20:00,82.32,82.46,82.3,82.34,26698.0,54.5227,54.6155,54.5095,54.536,26698.0
2015-08-06 11:30:00,82.34,82.35,82.23,82.29,44973.0,54.536,54.5426,54.4631,54.5029,44973.0
2015-08-06 11:40:00,82.3,82.48,82.28,82.46,35444.0,54.5095,54.6287,54.4962,54.6155,35444.0
2015-08-06 11:50:00,82.45,82.46,82.23,82.26,25927.0,54.6088,54.6155,54.4631,54.483,25927.0
2015-08-06 12:00:00,82.26,82.26,82.09,82.1,20612.0,54.483,54.483,54.3704,54.377,20612.0
2015-08-06 12:10:00,82.1,82.1,81.95,82.05,35651.0,54.377,54.377,54.2777,54.3439,35651.0
2015-08-06 12:20:00,82.04,82.07,82.0,82.05,17910.0,54.3373,54.3572,54.3108,54.3439,17910.0
2015-08-06 12:30:00,82.06,82.09,82.0,82.01,18173.0,54.3505,54.3704,54.3108,54.3174,18173.0
2015-08-06 12:40:00,82.0,82.07,82.0,82.04,47678.0,54.3108,54.3572,54.3108,54.3373,47678.0
2015-08-06 12:50:00,82.04,82.05,82.0,82.04,12696.0,54.3373,54.3439,54.3108,54.3373,12696.0
2015-08-06 13:00:00,82.05,82.08,82.0,82.07,13482.0,54.3439,54.3638,54.3108,54.3572,13482.0
2015-08-06 13:10:00,82.08,82.08,82.0,82.05,19805.0,54.3638,54.3638,54.3108,54.3439,19805.0
2015-08-06 13:20:00,82.07,82.13,82.03,82.08,16448.0,54.3572,54.3969,54.3307,54.3638,16448.0
2015-08-06 13:30:00,82.08,82.08,82.01,82.03,20879.0,54.3638,54.3638,54.3174,54.3307,20879.0
2015-08-06 13:40:00,82.03,82.14,82.0,82.1,20690.0,54.3307,54.4035,54.3108,54.377,20690.0
2015-08-06 13:50:00,82.09,82.1,82.0,82.05,34472.0,54.3704,54.377,54.3108,54.3439,34472.0
2015-08-06 14:00:00,82.06,82.06,82.0,82.06,31928.0,54.3505,54.3505,54.3108,54.3505,31928.0
2015-08-06 14:10:00,82.05,82.12,82.03,82.07,19135.0,54.3439,54.3903,54.3307,54.3572,19135.0
2015-08-06 14:20:00,82.07,82.35,82.06,82.34,33652.0,54.3572,54.5426,54.3505,54.536,33652.0
2015-08-06 14:30:00,82.33,82.36,82.17,82.21,28460.0,54.5294,54.5492,54.4234,54.4499,28460.0
2015-08-06 14:40:00,82.22,82.32,82.22,82.29,17627.0,54.4565,54.5227,54.4565,54.5029,17627.0
2015-08-06 14:50:00,82.3,82.3,82.06,82.12,37794.0,54.5095,54.5095,54.3505,54.3903,37794.0
2015-08-06 15:00:00,82.1,82.14,82.01,82.03,40294.0,54.377,54.4035,54.3174,54.3307,40294.0
2015-08-06 15:10:00,82.03,82.08,82.0,82.05,24476.0,54.3307,54.3638,54.3108,54.3439,24476.0
2015-08-06 15:20:00,82.04,82.05,82.0,82.0,27025.0,54.3373,54.3439,54.3108,54.3108,27025.0
2015-08-06 15:30:00,82.0,82.0,81.89,81.93,75553.0,54.3108,54.3108,54.2379,54.2644,75553.0
2015-08-06 15:40:00,81.92,82.05,81.9,82.02,62834.0,54.2578,54.3439,54.2446,54.324,62834.0
2015-08-06 15:50:00,82.02,82.15,81.99,82.07,132893.0,54.324,54.4101,54.3042,54.3572,132893.0
2015-08-07 09:30:00,81.77,82.32,81.77,82.01,22822.0,54.1585,54.5227,54.1585,54.3174,22822.0
2015-08-07 09:40:00,81.99,82.07,81.85,81.91,19435.0,54.3042,54.3572,54.2114,54.2512,19435.0
2015-08-07 09:50:00,81.96,82.11,81.86,82.11,16387.0,54.2843,54.3836,54.2181,54.3836,16387.0
2015-08-07 10:00:00,82.14,82.26,82.04,82.24,19055.0,54.4035,54.483,54.3373,54.4698,19055.0
2015-08-07 10:10:00,82.25,82.4,82.12,82.12,24928.0,54.4764,54.5757,54.3903,54.3903,24928.0
2015-08-07 10:20:00,82.1,82.15,81.91,82.01,36978.0,54.377,54.4101,54.2512,54.3174,36978.0
2015-08-07 10:30:00,82.03,82.18,81.99,82.13,22348.0,54.3307,54.43,54.3042,54.3969,22348.0
2015-08-07 10:40:00,82.13,82.25,82.1,82.18,24905.0,54.3969,54.4764,54.377,54.43,24905.0
2015-08-07 10:50:00,82.16,82.19,82.07,82.15,16248.0,54.4168,54.4366,54.3572,54.4101,16248.0
2015-08-07 11:00:00,82.14,82.2,82.0,82.08,20680.0,54.4035,54.4433,54.3108,54.3638,20680.0
2015-08-07 11:10:00,82.05,82.12,82.03,82.09,37997.0,54.3439,54.3903,54.3307,54.3704,37997.0
2015-08-07 11:20:00,82.09,82.28,82.07,82.25,21847.0,54.3704,54.4962,54.3572,54.4764,21847.0
2015-08-07 11:30:00,82.27,82.27,82.04,82.06,123926.0,54.4896,54.4896,54.3373,54.3505,123926.0
2015-08-07 11:40:00,82.08,82.18,82.08,82.13,14159.0,54.3638,54.43,54.3638,54.3969,14159.0
2015-08-07 11:50:00,82.13,82.21,82.1,82.21,10526.0,54.3969,54.4499,54.377,54.4499,10526.0
2015-08-07 12:00:00,82.19,82.36,82.19,82.36,16826.0,54.4366,54.5492,54.4366,54.5492,16826.0
2015-08-07 12:10:00,82.36,82.38,82.3,82.33,14311.0,54.5492,54.5625,54.5095,54.5294,14311.0
2015-08-07 12:20:00,82.32,82.32,82.2,82.2,86904.0,54.5227,54.5227,54.4433,54.4433,86904.0
2015-08-07 12:30:00,82.18,82.26,82.12,82.25,61137.0,54.43,54.483,54.3903,54.4764,61137.0
2015-08-07 12:40:00,82.24,82.39,82.24,82.39,11975.0,54.4698,54.5691,54.4698,54.5691,11975.0
2015-08-07 12:50:00,82.4,82.41,82.25,82.29,57851.0,54.5757,54.5823,54.4764,54.5029,57851.0
2015-08-07 13:00:00,82.27,82.28,82.21,82.27,136328.0,54.4896,54.4962,54.4499,54.4896,136328.0
2015-08-07 13:10:00,82.27,82.3,82.21,82.24,8465.0,54.4896,54.5095,54.4499,54.4698,8465.0
2015-08-07 13:20:00,82.24,82.36,82.24,82.34,8715.0,54.4698,54.5492,54.4698,54.536,8715.0
2015-08-07 13:30:00,82.33,82.42,82.32,82.39,8375.0,54.5294,54.589,54.5227,54.5691,8375.0
2015-08-07 13:40:00,82.39,82.46,82.34,82.35,11000.0,54.5691,54.6155,54.536,54.5426,11000.0
2015-08-07 13:50:00,82.34,82.36,82.24,82.33,10041.0,54.536,54.5492,54.4698,54.5294,10041.0
2015-08-07 14:00:00,82.32,82.32,82.23,82.3,9972.0,54.5227,54.5227,54.4631,54.5095,9972.0
2015-08-07 14:10:00,82.3,82.31,82.22,82.23,11729.0,54.5095,54.5161,54.4565,54.4631,11729.0
2015-08-07 14:20:00,82.22,82.36,82.22,82.29,15428.0,54.4565,54.5492,54.4565,54.5029,15428.0
2015-08-07 14:30:00,82.31,82.46,82.3,82.4,22296.0,54.5161,54.6155,54.5095,54.5757,22296.0
2015-08-07 14:40:00,82.4,82.47,82.38,82.47,19245.0,54.5757,54.6221,54.5625,54.6221,19245.0
2015-08-07 14:50:00,82.47,82.49,82.38,82.41,15917.0,54.6221,54.6353,54.5625,54.5823,15917.0
2015-08-07 15:00:00,82.41,82.42,82.29,82.31,31627.0,54.5823,54.589,54.5029,54.5161,31627.0
2015-08-07 15:10:00,82.32,82.33,82.21,82.3,22075.0,54.5227,54.5294,54.4499,54.5095,22075.0
2015-08-07 15:20:00,82.3,82.32,82.26,82.28,53890.0,54.5095,54.5227,54.483,54.4962,53890.0
2015-08-07 15:30:00,82.28,82.36,82.25,82.33,50669.0,54.4962,54.5492,54.4764,54.5294,50669.0
2015-08-07 15:40:00,82.33,82.35,82.25,82.29,46942.0,54.5294,54.5426,54.4764,54.5029,46942.0
2015-08-07 15:50:00,82.29,82.36,82.26,82.34,91677.0,54.5029,54.5492,54.483,54.536,91677.0
2015-08-10 09:30:00,82.84,83.2,82.56,82.77,43673.0,54.8671,55.1056,54.6817,54.8208,43673.0
2015-08-10 09:40:00,82.78,83.05,82.78,82.94,26741.0,54.8274,55.0062,54.8274,54.9334,26741.0
2015-08-10 09:50:00,82.94,83.02,82.89,82.98,31988.0,54.9334,54.9864,54.9003,54.9599,31988.0
2015-08-10 10:00:00,83.0,83.13,82.97,83.12,34012.0,54.9731,55.0592,54.9533,55.0526,34012.0
2015-08-10 10:10:00,83.12,83.17,83.05,83.13,25652.0,55.0526,55.0857,55.0062,55.0592,25652.0
2015-08-10 10:20:00,83.14,83.16,82.99,83.06,19858.0,55.0658,55.0791,54.9665,55.0129,19858.0
2015-08-10 10:30:00,83.04,83.18,83.03,83.09,14876.0,54.9996,55.0923,54.993,55.0327,14876.0
2015-08-10 10:40:00,83.09,83.23,83.09,83.2,24548.0,55.0327,55.1255,55.0327,55.1056,24548.0
2015-08-10 10:50:00,83.2,83.31,83.17,83.25,17244.0,55.1056,55.1784,55.0857,55.1387,17244.0
2015-08-10 11:00:00,83.24,83.24,83.08,83.14,21571.0,55.1321,55.1321,55.0261,55.0658,21571.0
2015-08-10 11:10:00,83.16,83.37,83.16,83.31,19596.0,55.0791,55.2182,55.0791,55.1784,19596.0
2015-08-10 11:20:00,83.3,83.34,83.22,83.27,18854.0,55.1718,55.1983,55.1188,55.1519,18854.0
2015-08-10 11:30:00,83.3,83.36,83.2,83.21,19370.0,55.1718,55.2116,55.1056,55.1122,19370.0
2015-08-10 11:40:00,83.23,83.31,83.22,83.24,15281.0,55.1255,55.1784,55.1188,55.1321,15281.0
2015-08-10 11:50:00,83.24,83.31,83.16,83.16,23896.0,55.1321,55.1784,55.0791,55.0791,23896.0
2015-08-10 12:00:00,83.16,83.28,83.11,83.27,16353.0,55.0791,55.1586,55.046,55.1519,16353.0
2015-08-10 12:10:00,83.29,83.3,83.16,83.25,14931.0,55.1652,55.1718,55.0791,55.1387,14931.0
2015-08-10 12:20:00,83.23,83.31,83.22,83.29,18714.0,55.1255,55.1784,55.1188,55.1652,18714.0
2015-08-10 12:30:00,83.29,83.38,83.26,83.32,28322.0,55.1652,55.2248,55.1453,55.1851,28322.0
2015-08-10 12:40:00,83.32,83.42,83.27,83.42,19478.0,55.1851,55.2513,55.1519,55.2513,19478.0
2015-08-10 12:50:00,83.42,83.52,83.36,83.48,28051.0,55.2513,55.3175,55.2116,55.291,28051.0
2015-08-10 13:00:00,83.47,83.56,83.41,83.48,16275.0,55.2844,55.344,55.2447,55.291,16275.0
2015-08-10 13:10:00,83.48,83.57,83.45,83.54,20463.0,55.291,55.3506,55.2712,55.3308,20463.0
2015-08-10 13:20:00,83.56,83.64,83.48,83.53,23054.0,55.344,55.397,55.291,55.3242,23054.0
2015-08-10 13:30:00,83.51,83.58,83.44,83.48,17808.0,55.3109,55.3573,55.2645,55.291,17808.0
2015-08-10 13:40:00,83.46,83.47,83.37,83.42,17771.0,55.2778,55.2844,55.2182,55.2513,17771.0
2015-08-10 13:50:00,83.42,83.52,83.37,83.46,15938.0,55.2513,55.3175,55.2182,55.2778,15938.0
2015-08-10 14:00:00,83.46,83.46,83.4,83.42,15314.0,55.2778,55.2778,55.2381,55.2513,15314.0
2015-08-10 14:10:00,83.43,83.46,83.35,83.4,20732.0,55.2579,55.2778,55.2049,55.2381,20732.0
2015-08-10 14:20:00,83.41,83.47,83.37,83.45,20288.0,55.2447,55.2844,55.2182,55.2712,20288.0
2015-08-10 14:30:00,83.44,83.52,83.37,83.51,28318.0,55.2645,55.3175,55.2182,55.3109,28318.0
2015-08-10 14:40:00,83.5,83.55,83.46,83.54,31030.0,55.3043,55.3374,55.2778,55.3308,31030.0
2015-08-10 14:50:00,83.53,83.54,83.35,83.36,44056.0,55.3242,55.3308,55.2049,55.2116,44056.0
2015-08-10 15:00:00,83.35,83.35,83.16,83.16,49058.0,55.2049,55.2049,55.0791,55.0791,49058.0
2015-08-10 15:10:00,83.17,83.38,83.16,83.26,79876.0,55.0857,55.2248,55.0791,55.1453,79876.0
2015-08-10 15:20:00,83.26,83.27,83.09,83.12,51732.0,55.1453,55.1519,55.0327,55.0526,51732.0
2015-08-10 15:30:00,83.12,83.3,83.11,83.25,34978.0,55.0526,55.1718,55.046,55.1387,34978.0
2015-08-10 15:40:00,83.26,83.48,83.24,83.47,71613.0,55.1453,55.291,55.1321,55.2844,71613.0
2015-08-10 15:50:00,83.46,83.56,83.4,83.54,144331.0,55.2778,55.344,55.2381,55.3308,144331.0
2015-08-11 09:30:00,83.26,83.78,83.24,83.41,48197.0,55.1453,55.4897,55.1321,55.2447,48197.0
2015-08-11 09:40:00,83.42,83.66,83.18,83.64,23431.0,55.2513,55.4103,55.0923,55.397,23431.0
2015-08-11 09:50:00,83.65,83.98,83.58,83.83,32284.0,55.4036,55.6222,55.3573,55.5229,32284.0
2015-08-11 10:00:00,83.8,84.03,83.68,83.95,60121.0,55.503,55.6553,55.4235,55.6023,60121.0
2015-08-11 10:10:00,83.93,84.14,83.9,84.07,43629.0,55.5891,55.7282,55.5692,55.6818,43629.0
2015-08-11 10:20:00,84.08,84.38,84.07,84.33,36271.0,55.6884,55.8871,55.6818,55.854,36271.0
2015-08-11 10:30:00,84.32,84.52,84.28,84.37,62636.0,55.8474,55.9799,55.8209,55.8805,62636.0
2015-08-11 10:40:00,84.38,84.65,84.37,84.55,48895.0,55.8871,56.066,55.8805,55.9997,48895.0
2015-08-11 10:50:00,84.55,84.74,84.5,84.56,65932.0,55.9997,56.1256,55.9666,56.0063,65932.0
2015-08-11 11:00:00,84.52,84.52,84.14,84.15,34349.0,55.9799,55.9799,55.7282,55.7348,34349.0
2015-08-11 11:10:00,84.14,84.24,84.09,84.21,21635.0,55.7282,55.7944,55.6951,55.7745,21635.0
2015-08-11 11:20:00,84.22,84.26,84.13,84.16,36525.0,55.7812,55.8077,55.7215,55.7414,36525.0
2015-08-11 11:30:00,84.15,84.19,84.1,84.18,49337.0,55.7348,55.7613,55.7017,55.7547,49337.0
2015-08-11 11:40:00,84.19,84.19,84.06,84.07,33844.0,55.7613,55.7613,55.6752,55.6818,33844.0
2015-08-11 11:50:00,84.1,84.14,84.07,84.12,17488.0,55.7017,55.7282,55.6818,55.7149,17488.0
2015-08-11 12:00:00,84.11,84.15,84.07,84.08,11470.0,55.7083,55.7348,55.6818,55.6884,11470.0
2015-08-11 12:10:00,84.07,84.17,84.05,84.13,18204.0,55.6818,55.748,55.6686,55.7215,18204.0
2015-08-11 12:20:00,84.12,84.19,84.1,84.17,40853.0,55.7149,55.7613,55.7017,55.748,40853.0
2015-08-11 12:30:00,84.17,84.21,84.1,84.18,28530.0,55.748,55.7745,55.7017,55.7547,28530.0
2015-08-11 12:40:00,84.19,84.33,84.19,84.3,14775.0,55.7613,55.854,55.7613,55.8341,14775.0
2015-08-11 12:50:00,84.3,84.33,84.25,84.28,27077.0,55.8341,55.854,55.801,55.8209,27077.0
2015-08-11 13:00:00,84.28,84.34,84.23,84.27,23159.0,55.8209,55.8606,55.7878,55.8143,23159.0
2015-08-11 13:10:00,84.26,84.28,84.11,84.14,27462.0,55.8077,55.8209,55.7083,55.7282,27462.0
2015-08-11 13:20:00,84.17,84.32,84.11,84.11,26936.0,55.748,55.8474,55.7083,55.7083,26936.0
2015-08-11 13:30:00,84.1,84.16,84.05,84.05,12463.0,55.7017,55.7414,55.6686,55.6686,12463.0
2015-08-11 13:40:00,84.04,84.06,83.94,83.95,16919.0,55.6619,55.6752,55.5957,55.6023,16919.0
2015-08-11 13:50:00,83.96,83.96,83.81,83.81,27683.0,55.609,55.609,55.5096,55.5096,27683.0
2015-08-11 14:00:00,83.82,83.99,83.78,83.93,23323.0,55.5162,55.6288,55.4897,55.5891,23323.0
2015-08-11 14:10:00,83.93,83.93,83.82,83.84,18962.0,55.5891,55.5891,55.5162,55.5295,18962.0
2015-08-11 14:20:00,83.86,83.88,83.79,83.85,12594.0,55.5427,55.556,55.4964,55.5361,12594.0
2015-08-11 14:30:00,83.85,83.93,83.82,83.91,20571.0,55.5361,55.5891,55.5162,55.5758,20571.0
2015-08-11 14:40:00,83.93,83.99,83.86,83.89,39080.0,55.5891,55.6288,55.5427,55.5626,39080.0
2015-08-11 14:50:00,83.9,84.04,83.88,84.02,68755.0,55.5692,55.6619,55.556,55.6487,68755.0
2015-08-11 15:00:00,84.0,84.04,83.87,83.88,35461.0,55.6354,55.6619,55.5493,55.556,35461.0
2015-08-11 15:10:00,83.88,84.01,83.86,83.99,86109.0,55.556,55.6421,55.5427,55.6288,86109.0
2015-08-11 15:20:00,83.99,84.01,83.91,83.98,51911.0,55.6288,55.6421,55.5758,55.6222,51911.0
2015-08-11 15:30:00,83.99,84.08,83.95,84.08,53852.0,55.6288,55.6884,55.6023,55.6884,53852.0
2015-08-11 15:40:00,84.08,84.14,84.05,84.12,90492.0,55.6884,55.7282,55.6686,55.7149,90492.0
2015-08-11 15:50:00,84.12,84.28,84.12,84.19,226702.0,55.7149,55.8209,55.7149,55.7613,226702.0
2015-08-12 09:30:00,83.95,84.61,83.68,84.4,131093.0,55.6023,56.0395,55.4235,55.9004,131093.0
2015-08-12 09:40:00,84.35,84.56,84.21,84.44,109210.0,55.8673,56.0063,55.7745,55.9269,109210.0
2015-08-12 09:50:00,84.44,84.55,84.34,84.48,26229.0,55.9269,55.9997,55.8606,55.9534,26229.0
2015-08-12 10:00:00,84.47,84.48,84.16,84.25,30983.0,55.9467,55.9534,55.7414,55.801,30983.0
2015-08-12 10:10:00,84.2,84.43,84.17,84.4,41173.0,55.7679,55.9202,55.748,55.9004,41173.0
2015-08-12 10:20:00,84.42,84.42,84.22,84.23,72214.0,55.9136,55.9136,55.7812,55.7878,72214.0
2015-08-12 10:30:00,84.25,84.49,84.15,84.49,42749.0,55.801,55.96,55.7348,55.96,42749.0
2015-08-12 10:40:00,84.47,84.78,84.44,84.75,51252.0,55.9467,56.1521,55.9269,56.1322,51252.0
2015-08-12 10:50:00,84.75,84.77,84.62,84.64,46263.0,56.1322,56.1454,56.0461,56.0593,46263.0
2015-08-12 11:00:00,84.65,84.71,84.6,84.6,34634.0,56.066,56.1057,56.0328,56.0328,34634.0
2015-08-12 11:10:00,84.6,84.66,84.53,84.63,40631.0,56.0328,56.0726,55.9865,56.0527,40631.0
2015-08-12 11:20:00,84.63,84.73,84.61,84.71,29883.0,56.0527,56.1189,56.0395,56.1057,29883.0
2015-08-12 11:30:00,84.71,84.73,84.58,84.65,30109.0,56.1057,56.1189,56.0196,56.066,30109.0
2015-08-12 11:40:00,84.65,84.76,84.65,84.73,20830.0,56.066,56.1388,56.066,56.1189,20830.0
2015-08-12 11:50:00,84.72,84.77,84.68,84.72,37367.0,56.1123,56.1454,56.0858,56.1123,37367.0
2015-08-12 12:00:00,84.72,84.72,84.55,84.61,91162.0,56.1123,56.1123,55.9997,56.0395,91162.0
2015-08-12 12:10:00,84.58,84.59,84.3,84.31,69880.0,56.0196,56.0262,55.8341,55.8408,69880.0
2015-08-12 12:20:00,84.29,84.37,84.27,84.34,19518.0,55.8275,55.8805,55.8143,55.8606,19518.0
2015-08-12 12:30:00,84.35,84.46,84.32,84.39,32045.0,55.8673,55.9401,55.8474,55.8938,32045.0
2015-08-12 12:40:00,84.42,84.44,84.32,84.4,26882.0,55.9136,55.9269,55.8474,55.9004,26882.0
2015-08-12 12:50:00,84.38,84.42,84.34,84.34,26542.0,55.8871,55.9136,55.8606,55.8606,26542.0
2015-08-12 13:00:00,84.34,84.41,84.33,84.37,26122.0,55.8606,55.907,55.854,55.8805,26122.0
2015-08-12 13:10:00,84.38,84.53,84.35,84.53,16083.0,55.8871,55.9865,55.8673,55.9865,16083.0
2015-08-12 13:20:00,84.52,84.61,84.48,84.52,15844.0,55.9799,56.0395,55.9534,55.9799,15844.0
2015-08-12 13:30:00,84.54,84.56,84.49,84.55,17196.0,55.9931,56.0063,55.96,55.9997,17196.0
2015-08-12 13:40:00,84.55,84.57,84.46,84.55,16497.0,55.9997,56.013,55.9401,55.9997,16497.0
2015-08-12 13:50:00,84.57,84.61,84.53,84.57,9062.0,56.013,56.0395,55.9865,56.013,9062.0
2015-08-12 14:00:00,84.56,84.56,84.45,84.55,13804.0,56.0063,56.0063,55.9335,55.9997,13804.0
2015-08-12 14:10:00,84.54,84.6,84.52,84.58,20271.0,55.9931,56.0328,55.9799,56.0196,20271.0
2015-08-12 14:20:00,84.57,84.59,84.48,84.49,16410.0,56.013,56.0262,55.9534,55.96,16410.0
2015-08-12 14:30:00,84.49,84.65,84.45,84.65,19928.0,55.96,56.066,55.9335,56.066,19928.0
2015-08-12 14:40:00,84.67,84.88,84.66,84.83,53415.0,56.0792,56.2183,56.0726,56.1852,53415.0
2015-08-12 14:50:00,84.81,84.88,84.68,84.7,50940.0,56.1719,56.2183,56.0858,56.0991,50940.0
2015-08-12 15:00:00,84.68,84.74,84.67,84.74,21897.0,56.0858,56.1256,56.0792,56.1256,21897.0
2015-08-12 15:10:00,84.75,84.76,84.68,84.74,25907.0,56.1322,56.1388,56.0858,56.1256,25907.0
2015-08-12 15:20:00,84.73,84.95,84.73,84.9,57944.0,56.1189,56.2647,56.1189,56.2315,57944.0
2015-08-12 15:30:00,84.91,84.97,84.87,84.88,65702.0,56.2382,56.2779,56.2117,56.2183,65702.0
2015-08-12 15:40:00,84.88,84.95,84.84,84.9,112497.0,56.2183,56.2647,56.1918,56.2315,112497.0
2015-08-12 15:50:00,84.89,85.0,84.89,84.97,95882.0,56.2249,56.2978,56.2249,56.2779,95882.0
2015-08-13 09:30:00,84.86,84.98,84.76,84.88,44550.0,56.205,56.2845,56.1388,56.2183,44550.0
2015-08-13 09:40:00,84.86,85.04,84.86,84.91,31929.0,56.205,56.3243,56.205,56.2382,31929.0
2015-08-13 09:50:00,84.91,84.94,84.8,84.82,14269.0,56.2382,56.258,56.1653,56.1786,14269.0
2015-08-13 10:00:00,84.8,84.87,84.65,84.87,19143.0,56.1653,56.2117,56.066,56.2117,19143.0
2015-08-13 10:10:00,84.88,84.95,84.81,84.81,25305.0,56.2183,56.2647,56.1719,56.1719,25305.0
2015-08-13 10:20:00,84.84,84.92,84.8,84.88,19143.0,56.1918,56.2448,56.1653,56.2183,19143.0
2015-08-13 10:30:00,84.88,85.12,84.87,85.06,25314.0,56.2183,56.3773,56.2117,56.3375,25314.0
2015-08-13 10:40:00,85.1,85.27,85.08,85.25,44017.0,56.364,56.4766,56.3508,56.4634,44017.0
2015-08-13 10:50:00,85.25,85.39,85.24,85.32,64339.0,56.4634,56.5561,56.4567,56.5097,64339.0
2015-08-13 11:00:00,85.32,85.38,85.2,85.22,44600.0,56.5097,56.5495,56.4302,56.4435,44600.0
2015-08-13 11:10:00,85.2,85.41,85.16,85.41,13427.0,56.4302,56.5693,56.4037,56.5693,13427.0
2015-08-13 11:20:00,85.4,85.42,85.28,85.31,19060.0,56.5627,56.576,56.4832,56.5031,19060.0
2015-08-13 11:30:00,85.3,85.33,85.2,85.3,53809.0,56.4965,56.5163,56.4302,56.4965,53809.0
2015-08-13 11:40:00,85.31,85.34,85.24,85.28,50314.0,56.5031,56.523,56.4567,56.4832,50314.0
2015-08-13 11:50:00,85.3,85.3,85.23,85.29,20767.0,56.4965,56.4965,56.4501,56.4898,20767.0
2015-08-13 12:00:00,85.29,85.39,85.29,85.35,18323.0,56.4898,56.5561,56.4898,56.5296,18323.0
2015-08-13 12:10:00,85.36,85.38,85.35,85.36,22227.0,56.5362,56.5495,56.5296,56.5362,22227.0
2015-08-13 12:20:00,85.36,85.36,85.28,85.33,63849.0,56.5362,56.5362,56.4832,56.5163,63849.0
2015-08-13 12:30:00,85.34,85.34,85.19,85.19,23529.0,56.523,56.523,56.4236,56.4236,23529.0
2015-08-13 12:40:00,85.18,85.22,85.1,85.17,16245.0,56.417,56.4435,56.364,56.4104,16245.0
2015-08-13 12:50:00,85.17,85.18,85.01,85.02,26230.0,56.4104,56.417,56.3044,56.311,26230.0
2015-08-13 13:00:00,85.01,85.1,85.01,85.08,21006.0,56.3044,56.364,56.3044,56.3508,21006.0
2015-08-13 13:10:00,85.08,85.1,85.01,85.02,19065.0,56.3508,56.364,56.3044,56.311,19065.0
2015-08-13 13:20:00,85.03,85.19,85.02,85.17,15897.0,56.3176,56.4236,56.311,56.4104,15897.0
2015-08-13 13:30:00,85.17,85.26,85.13,85.18,32498.0,56.4104,56.47,56.3839,56.417,32498.0
2015-08-13 13:40:00,85.18,85.3,85.15,85.21,33160.0,56.417,56.4965,56.3971,56.4369,33160.0
2015-08-13 13:50:00,85.22,85.22,85.16,85.21,12048.0,56.4435,56.4435,56.4037,56.4369,12048.0
2015-08-13 14:00:00,85.22,85.27,85.15,85.27,21731.0,56.4435,56.4766,56.3971,56.4766,21731.0
2015-08-13 14:10:00,85.27,85.39,85.24,85.29,55542.0,56.4766,56.5561,56.4567,56.4898,55542.0
2015-08-13 14:20:00,85.3,85.49,85.3,85.44,26122.0,56.4965,56.6223,56.4965,56.5892,26122.0
2015-08-13 14:30:00,85.43,85.49,85.41,85.42,19443.0,56.5826,56.6223,56.5693,56.576,19443.0
2015-08-13 14:40:00,85.42,85.43,85.34,85.4,99522.0,56.576,56.5826,56.523,56.5627,99522.0
2015-08-13 14:50:00,85.4,85.41,85.26,85.26,26414.0,56.5627,56.5693,56.47,56.47,26414.0
2015-08-13 15:00:00,85.24,85.29,85.09,85.09,26029.0,56.4567,56.4898,56.3574,56.3574,26029.0
2015-08-13 15:10:00,85.09,85.2,85.09,85.14,30238.0,56.3574,56.4302,56.3574,56.3905,30238.0
2015-08-13 15:20:00,85.14,85.14,84.97,84.99,35971.0,56.3905,56.3905,56.2779,56.2912,35971.0
2015-08-13 15:30:00,84.98,84.98,84.79,84.85,37674.0,56.2845,56.2845,56.1587,56.1984,37674.0
2015-08-13 15:40:00,84.84,84.95,84.78,84.92,70327.0,56.1918,56.2647,56.1521,56.2448,70327.0
2015-08-13 15:50:00,84.92,84.92,84.84,84.84,133073.0,56.2448,56.2448,56.1918,56.1918,133073.0
2015-08-14 09:30:00,84.67,84.84,84.37,84.77,32152.0,56.0792,56.1918,55.8805,56.1454,32152.0
2015-08-14 09:40:00,84.73,85.0,84.7,84.92,20730.0,56.1189,56.2978,56.0991,56.2448,20730.0
2015-08-14 09:50:00,84.9,85.18,84.89,85.17,27803.0,56.2315,56.417,56.2249,56.4104,27803.0
2015-08-14 10:00:00,85.12,85.14,84.95,84.95,22263.0,56.3773,56.3905,56.2647,56.2647,22263.0
2015-08-14 10:10:00,84.96,84.97,84.81,84.87,16612.0,56.2713,56.2779,56.1719,56.2117,16612.0
2015-08-14 10:20:00,84.88,85.17,84.88,85.12,15281.0,56.2183,56.4104,56.2183,56.3773,15281.0
2015-08-14 10:30:00,85.14,85.22,85.13,85.18,28687.0,56.3905,56.4435,56.3839,56.417,28687.0
2015-08-14 10:40:00,85.18,85.25,85.11,85.12,16108.0,56.417,56.4634,56.3706,56.3773,16108.0
2015-08-14 10:50:00,85.12,85.23,85.12,85.21,18755.0,56.3773,56.4501,56.3773,56.4369,18755.0
2015-08-14 11:00:00,85.22,85.29,85.17,85.28,32473.0,56.4435,56.4898,56.4104,56.4832,32473.0
2015-08-14 11:10:00,85.29,85.33,85.26,85.3,18980.0,56.4898,56.5163,56.47,56.4965,18980.0
2015-08-14 11:20:00,85.3,85.4,85.25,85.38,37592.0,56.4965,56.5627,56.4634,56.5495,37592.0
2015-08-14 11:30:00,85.38,85.4,85.34,85.35,31536.0,56.5495,56.5627,56.523,56.5296,31536.0
2015-08-14 11:40:00,85.34,85.43,85.34,85.36,51023.0,56.523,56.5826,56.523,56.5362,51023.0
2015-08-14 11:50:00,85.35,85.38,85.32,85.32,36115.0,56.5296,56.5495,56.5097,56.5097,36115.0
2015-08-14 12:00:00,85.33,85.46,85.33,85.4,21617.0,56.5163,56.6024,56.5163,56.5627,21617.0
2015-08-14 12:10:00,85.41,85.55,85.4,85.55,14392.0,56.5693,56.6621,56.5627,56.6621,14392.0
2015-08-14 12:20:00,85.55,85.66,85.51,85.66,22008.0,56.6621,56.7349,56.6356,56.7349,22008.0
2015-08-14 12:30:00,85.66,85.73,85.65,85.73,25117.0,56.7349,56.7813,56.7283,56.7813,25117.0
2015-08-14 12:40:00,85.72,85.85,85.67,85.67,65076.0,56.7746,56.8608,56.7415,56.7415,65076.0
2015-08-14 12:50:00,85.67,85.79,85.65,85.79,66707.0,56.7415,56.821,56.7283,56.821,66707.0
2015-08-14 13:00:00,85.76,85.93,85.76,85.93,67651.0,56.8011,56.9137,56.8011,56.9137,67651.0
2015-08-14 13:10:00,85.91,86.15,85.91,86.13,49721.0,56.9005,57.0594,56.9005,57.0462,49721.0
2015-08-14 13:20:00,86.14,86.22,86.06,86.22,79034.0,57.0528,57.1058,56.9998,57.1058,79034.0
2015-08-14 13:30:00,86.21,86.23,86.12,86.22,78618.0,57.0992,57.1124,57.0396,57.1058,78618.0
2015-08-14 13:40:00,86.21,86.22,86.14,86.17,31263.0,57.0992,57.1058,57.0528,57.0727,31263.0
2015-08-14 13:50:00,86.16,86.24,86.16,86.24,35659.0,57.0661,57.1191,57.0661,57.1191,35659.0
2015-08-14 14:00:00,86.23,86.4,86.18,86.18,143447.0,57.1124,57.225,57.0793,57.0793,143447.0
2015-08-14 14:10:00,86.17,86.29,86.12,86.27,73762.0,57.0727,57.1522,57.0396,57.1389,73762.0
2015-08-14 14:20:00,86.28,86.35,86.24,86.34,67291.0,57.1456,57.1919,57.1191,57.1853,67291.0
2015-08-14 14:30:00,86.32,86.37,86.3,86.35,35562.0,57.172,57.2052,57.1588,57.1919,35562.0
2015-08-14 14:40:00,86.36,86.55,86.32,86.5,116364.0,57.1985,57.3244,57.172,57.2913,116364.0
2015-08-14 14:50:00,86.52,86.56,86.4,86.41,52030.0,57.3045,57.331,57.225,57.2317,52030.0
2015-08-14 15:00:00,86.41,86.46,86.34,86.38,37519.0,57.2317,57.2648,57.1853,57.2118,37519.0
2015-08-14 15:10:00,86.38,86.38,86.19,86.24,68806.0,57.2118,57.2118,57.0859,57.1191,68806.0
2015-08-14 15:20:00,86.24,86.27,86.12,86.12,58918.0,57.1191,57.1389,57.0396,57.0396,58918.0
2015-08-14 15:30:00,86.12,86.16,86.06,86.16,67902.0,57.0396,57.0661,56.9998,57.0661,67902.0
2015-08-14 15:40:00,86.17,86.26,86.13,86.19,136155.0,57.0727,57.1323,57.0462,57.0859,136155.0
2015-08-14 15:50:00,86.19,86.22,86.02,86.08,170536.0,57.0859,57.1058,56.9733,57.0131,170536.0
2015-08-17 09:30:00,85.91,86.18,85.53,86.05,49924.0,56.9005,57.0793,56.6488,56.9932,49924.0
2015-08-17 09:40:00,86.14,86.14,85.78,86.04,31981.0,57.0528,57.0528,56.8144,56.9866,31981.0
2015-08-17 09:50:00,86.0,86.13,85.98,86.02,25554.0,56.9601,57.0462,56.9469,56.9733,25554.0
2015-08-17 10:00:00,86.03,86.17,85.96,86.15,29340.0,56.98,57.0727,56.9336,57.0594,29340.0
2015-08-17 10:10:00,86.17,86.21,86.09,86.09,46522.0,57.0727,57.0992,57.0197,57.0197,46522.0
2015-08-17 10:20:00,86.1,86.13,86.03,86.05,25319.0,57.0263,57.0462,56.98,56.9932,25319.0
2015-08-17 10:30:00,86.06,86.12,86.03,86.04,34618.0,56.9998,57.0396,56.98,56.9866,34618.0
2015-08-17 10:40:00,86.02,86.03,85.95,85.98,33540.0,56.9733,56.98,56.927,56.9469,33540.0
2015-08-17 10:50:00,85.97,86.07,85.93,86.02,44690.0,56.9402,57.0065,56.9137,56.9733,44690.0
2015-08-17 11:00:00,86.04,86.14,86.01,86.14,28770.0,56.9866,57.0528,56.9667,57.0528,28770.0
2015-08-17 11:10:00,86.14,86.2,86.1,86.18,30750.0,57.0528,57.0926,57.0263,57.0793,30750.0
2015-08-17 11:20:00,86.2,86.2,86.07,86.14,23753.0,57.0926,57.0926,57.0065,57.0528,23753.0
2015-08-17 11:30:00,86.14,86.14,86.07,86.09,21078.0,57.0528,57.0528,57.0065,57.0197,21078.0
2015-08-17 11:40:00,86.09,86.18,86.03,86.14,20623.0,57.0197,57.0793,56.98,57.0528,20623.0
2015-08-17 11:50:00,86.17,86.17,86.05,86.1,16399.0,57.0727,57.0727,56.9932,57.0263,16399.0
2015-08-17 12:00:00,86.11,86.24,86.11,86.24,28965.0,57.033,57.1191,57.033,57.1191,28965.0
2015-08-17 12:10:00,86.23,86.27,86.2,86.25,57510.0,57.1124,57.1389,57.0926,57.1257,57510.0
2015-08-17 12:20:00,86.25,86.37,86.23,86.36,17526.0,57.1257,57.2052,57.1124,57.1985,17526.0
2015-08-17 12:30:00,86.33,86.37,86.3,86.32,15460.0,57.1787,57.2052,57.1588,57.172,15460.0
2015-08-17 12:40:00,86.33,86.33,86.29,86.31,33403.0,57.1787,57.1787,57.1522,57.1654,33403.0
2015-08-17 12:50:00,86.31,86.32,86.27,86.27,84283.0,57.1654,57.172,57.1389,57.1389,84283.0
2015-08-17 13:00:00,86.26,86.39,86.25,86.39,21991.0,57.1323,57.2184,57.1257,57.2184,21991.0
2015-08-17 13:10:00,86.39,86.5,86.38,86.41,14331.0,57.2184,57.2913,57.2118,57.2317,14331.0
2015-08-17 13:20:00,86.41,86.45,86.39,86.45,41654.0,57.2317,57.2581,57.2184,57.2581,41654.0
2015-08-17 13:30:00,86.44,86.46,86.32,86.39,18629.0,57.2515,57.2648,57.172,57.2184,18629.0
2015-08-17 13:40:00,86.39,86.4,86.35,86.38,25389.0,57.2184,57.225,57.1919,57.2118,25389.0
2015-08-17 13:50:00,86.37,86.38,86.31,86.38,62641.0,57.2052,57.2118,57.1654,57.2118,62641.0
2015-08-17 14:00:00,86.38,86.45,86.37,86.39,19404.0,57.2118,57.2581,57.2052,57.2184,19404.0
2015-08-17 14:10:00,86.39,86.4,86.27,86.33,37214.0,57.2184,57.225,57.1389,57.1787,37214.0
2015-08-17 14:20:00,86.33,86.34,86.27,86.31,27867.0,57.1787,57.1853,57.1389,57.1654,27867.0
2015-08-17 14:30:00,86.3,86.34,86.28,86.33,19992.0,57.1588,57.1853,57.1456,57.1787,19992.0
2015-08-17 14:40:00,86.33,86.36,86.29,86.29,27150.0,57.1787,57.1985,57.1522,57.1522,27150.0
2015-08-17 14:50:00,86.29,86.3,86.19,86.2,24713.0,57.1522,57.1588,57.0859,57.0926,24713.0
2015-08-17 15:00:00,86.2,86.23,86.15,86.17,33984.0,57.0926,57.1124,57.0594,57.0727,33984.0
2015-08-17 15:10:00,86.18,86.24,86.15,86.16,36193.0,57.0793,57.1191,57.0594,57.0661,36193.0
2015-08-17 15:20:00,86.16,86.3,86.15,86.27,57138.0,57.0661,57.1588,57.0594,57.1389,57138.0
2015-08-17 15:30:00,86.27,86.31,86.26,86.29,70209.0,57.1389,57.1654,57.1323,57.1522,70209.0
2015-08-17 15:40:00,86.3,86.36,86.25,86.32,81221.0,57.1588,57.1985,57.1257,57.172,81221.0
2015-08-17 15:50:00,86.31,86.38,86.25,86.35,169054.0,57.1654,57.2118,57.1257,57.1919,169054.0
2015-08-18 09:30:00,86.24,86.44,86.05,86.33,41289.0,57.1191,57.2515,56.9932,57.1787,41289.0
2015-08-18 09:40:00,86.3,86.34,86.14,86.23,46249.0,57.1588,57.1853,57.0528,57.1124,46249.0
2015-08-18 09:50:00,86.21,86.21,85.96,85.98,35383.0,57.0992,57.0992,56.9336,56.9469,35383.0
2015-08-18 10:00:00,85.97,86.0,85.81,85.88,44143.0,56.9402,56.9601,56.8343,56.8806,44143.0
2015-08-18 10:10:00,85.86,85.91,85.84,85.88,44942.0,56.8674,56.9005,56.8541,56.8806,44942.0
2015-08-18 10:20:00,85.89,85.93,85.82,85.86,69769.0,56.8872,56.9137,56.8409,56.8674,69769.0
2015-08-18 10:30:00,85.86,85.87,85.69,85.7,72406.0,56.8674,56.874,56.7548,56.7614,72406.0
2015-08-18 10:40:00,85.72,85.76,85.57,85.76,86852.0,56.7746,56.8011,56.6753,56.8011,86852.0
2015-08-18 10:50:00,85.75,85.77,85.67,85.72,28384.0,56.7945,56.8078,56.7415,56.7746,28384.0
2015-08-18 11:00:00,85.72,85.73,85.52,85.55,26077.0,56.7746,56.7813,56.6422,56.6621,26077.0
2015-08-18 11:10:00,85.56,85.57,85.52,85.54,27736.0,56.6687,56.6753,56.6422,56.6554,27736.0
2015-08-18 11:20:00,85.54,85.62,85.54,85.57,19806.0,56.6554,56.7084,56.6554,56.6753,19806.0
2015-08-18 11:30:00,85.56,85.7,85.56,85.67,19316.0,56.6687,56.7614,56.6687,56.7415,19316.0
2015-08-18 11:40:00,85.66,85.77,85.66,85.76,21098.0,56.7349,56.8078,56.7349,56.8011,21098.0
2015-08-18 11:50:00,85.75,85.77,85.71,85.73,17937.0,56.7945,56.8078,56.768,56.7813,17937.0
2015-08-18 12:00:00,85.73,85.78,85.71,85.77,15062.0,56.7813,56.8144,56.768,56.8078,15062.0
2015-08-18 12:10:00,85.77,85.79,85.73,85.74,10303.0,56.8078,56.821,56.7813,56.7879,10303.0
2015-08-18 12:20:00,85.75,85.76,85.66,85.76,29243.0,56.7945,56.8011,56.7349,56.8011,29243.0
2015-08-18 12:30:00,85.76,85.82,85.69,85.82,16579.0,56.8011,56.8409,56.7548,56.8409,16579.0
2015-08-18 12:40:00,85.82,85.83,85.76,85.77,8174.0,56.8409,56.8475,56.8011,56.8078,8174.0
2015-08-18 12:50:00,85.78,85.86,85.76,85.76,15592.0,56.8144,56.8674,56.8011,56.8011,15592.0
2015-08-18 13:00:00,85.76,85.8,85.68,85.69,20733.0,56.8011,56.8276,56.7482,56.7548,20733.0
2015-08-18 13:10:00,85.71,85.75,85.66,85.7,20971.0,56.768,56.7945,56.7349,56.7614,20971.0
2015-08-18 13:20:00,85.69,85.71,85.67,85.68,16083.0,56.7548,56.768,56.7415,56.7482,16083.0
2015-08-18 13:30:00,85.67,85.7,85.61,85.67,34025.0,56.7415,56.7614,56.7018,56.7415,34025.0
2015-08-18 13:40:00,85.69,85.71,85.67,85.67,18597.0,56.7548,56.768,56.7415,56.7415,18597.0
2015-08-18 13:50:00,85.67,85.68,85.58,85.6,32355.0,56.7415,56.7482,56.6819,56.6952,32355.0
2015-08-18 14:00:00,85.61,85.62,85.55,85.55,14332.0,56.7018,56.7084,56.6621,56.6621,14332.0
2015-08-18 14:10:00,85.55,85.61,85.52,85.53,24087.0,56.6621,56.7018,56.6422,56.6488,24087.0
2015-08-18 14:20:00,85.53,85.55,85.48,85.52,29248.0,56.6488,56.6621,56.6157,56.6422,29248.0
2015-08-18 14:30:00,85.52,85.52,85.46,85.5,20986.0,56.6422,56.6422,56.6024,56.6289,20986.0
2015-08-18 14:40:00,85.5,85.5,85.41,85.46,25979.0,56.6289,56.6289,56.5693,56.6024,25979.0
2015-08-18 14:50:00,85.45,85.45,85.3,85.3,29899.0,56.5958,56.5958,56.4965,56.4965,29899.0
2015-08-18 15:00:00,85.31,85.35,85.3,85.32,25242.0,56.5031,56.5296,56.4965,56.5097,25242.0
2015-08-18 15:10:00,85.31,85.31,85.22,85.24,77933.0,56.5031,56.5031,56.4435,56.4567,77933.0
2015-08-18 15:20:00,85.25,85.29,85.24,85.25,43302.0,56.4634,56.4898,56.4567,56.4634,43302.0
2015-08-18 15:30:00,85.25,85.27,85.21,85.23,50114.0,56.4634,56.4766,56.4369,56.4501,50114.0
2015-08-18 15:40:00,85.22,85.34,85.16,85.31,99857.0,56.4435,56.523,56.4037,56.5031,99857.0
2015-08-18 15:50:00,85.3,85.4,85.29,85.34,116131.0,56.4965,56.5627,56.4898,56.523,116131.0
2015-08-19 09:30:00,85.11,85.29,84.92,85.19,30848.0,56.3706,56.4898,56.2448,56.4236,30848.0
2015-08-19 09:40:00,85.19,85.32,85.07,85.1,16637.0,56.4236,56.5097,56.3441,56.364,16637.0
2015-08-19 09:50:00,85.11,85.19,85.05,85.05,12042.0,56.3706,56.4236,56.3309,56.3309,12042.0
2015-08-19 10:00:00,85.06,85.11,85.01,85.02,21770.0,56.3375,56.3706,56.3044,56.311,21770.0
2015-08-19 10:10:00,85.02,85.14,85.02,85.09,19515.0,56.311,56.3905,56.311,56.3574,19515.0
2015-08-19 10:20:00,85.08,85.11,84.99,84.99,24395.0,56.3508,56.3706,56.2912,56.2912,24395.0
2015-08-19 10:30:00,84.98,84.98,84.88,84.91,16990.0,56.2845,56.2845,56.2183,56.2382,16990.0
2015-08-19 10:40:00,84.92,84.93,84.67,84.72,19153.0,56.2448,56.2514,56.0792,56.1123,19153.0
2015-08-19 10:50:00,84.73,84.79,84.71,84.79,39929.0,56.1189,56.1587,56.1057,56.1587,39929.0
2015-08-19 11:00:00,84.8,84.97,84.79,84.91,12624.0,56.1653,56.2779,56.1587,56.2382,12624.0
2015-08-19 11:10:00,84.89,84.97,84.85,84.85,8295.0,56.2249,56.2779,56.1984,56.1984,8295.0
2015-08-19 11:20:00,84.87,84.91,84.76,84.76,15207.0,56.2117,56.2382,56.1388,56.1388,15207.0
2015-08-19 11:30:00,84.76,84.78,84.69,84.76,28900.0,56.1388,56.1521,56.0925,56.1388,28900.0
2015-08-19 11:40:00,84.77,84.8,84.72,84.72,18104.0,56.1454,56.1653,56.1123,56.1123,18104.0
2015-08-19 11:50:00,84.73,84.83,84.72,84.8,21415.0,56.1189,56.1852,56.1123,56.1653,21415.0
2015-08-19 12:00:00,84.8,84.81,84.71,84.74,14873.0,56.1653,56.1719,56.1057,56.1256,14873.0
2015-08-19 12:10:00,84.74,84.82,84.73,84.78,12826.0,56.1256,56.1786,56.1189,56.1521,12826.0
2015-08-19 12:20:00,84.79,85.0,84.79,84.98,21602.0,56.1587,56.2978,56.1587,56.2845,21602.0
2015-08-19 12:30:00,84.96,85.1,84.96,85.1,16973.0,56.2713,56.364,56.2713,56.364,16973.0
2015-08-19 12:40:00,85.11,85.18,85.11,85.17,15383.0,56.3706,56.417,56.3706,56.4104,15383.0
2015-08-19 12:50:00,85.18,85.21,85.16,85.18,15927.0,56.417,56.4369,56.4037,56.417,15927.0
2015-08-19 13:00:00,85.18,85.29,85.18,85.29,11410.0,56.417,56.4898,56.417,56.4898,11410.0
2015-08-19 13:10:00,85.3,85.39,85.3,85.37,6743.0,56.4965,56.5561,56.4965,56.5428,6743.0
2015-08-19 13:20:00,85.38,85.4,85.28,85.28,10069.0,56.5495,56.5627,56.4832,56.4832,10069.0
2015-08-19 13:30:00,85.28,85.28,85.14,85.17,11765.0,56.4832,56.4832,56.3905,56.4104,11765.0
2015-08-19 13:40:00,85.19,85.45,85.18,85.4,16075.0,56.4236,56.5958,56.417,56.5627,16075.0
2015-08-19 13:50:00,85.39,85.42,85.29,85.31,20873.0,56.5561,56.576,56.4898,56.5031,20873.0
2015-08-19 14:00:00,85.3,85.68,85.3,85.68,37566.0,56.4965,56.7482,56.4965,56.7482,37566.0
2015-08-19 14:10:00,85.69,85.89,85.68,85.73,27218.0,56.7548,56.8872,56.7482,56.7813,27218.0
2015-08-19 14:20:00,85.74,85.76,85.62,85.64,22610.0,56.7879,56.8011,56.7084,56.7217,22610.0
2015-08-19 14:30:00,85.64,85.65,85.54,85.57,12399.0,56.7217,56.7283,56.6554,56.6753,12399.0
2015-08-19 14:40:00,85.58,85.62,85.42,85.49,23332.0,56.6819,56.7084,56.576,56.6223,23332.0
2015-08-19 14:50:00,85.49,85.49,85.29,85.32,26336.0,56.6223,56.6223,56.4898,56.5097,26336.0
2015-08-19 15:00:00,85.31,85.36,85.27,85.36,27440.0,56.5031,56.5362,56.4766,56.5362,27440.0
2015-08-19 15:10:00,85.36,85.4,85.32,85.36,28371.0,56.5362,56.5627,56.5097,56.5362,28371.0
2015-08-19 15:20:00,85.36,85.48,85.36,85.46,45659.0,56.5362,56.6157,56.5362,56.6024,45659.0
2015-08-19 15:30:00,85.46,85.57,85.43,85.5,51559.0,56.6024,56.6753,56.5826,56.6289,51559.0
2015-08-19 15:40:00,85.49,85.6,85.44,85.6,32324.0,56.6223,56.6952,56.5892,56.6952,32324.0
2015-08-19 15:50:00,85.59,85.64,85.42,85.42,79229.0,56.6885,56.7217,56.576,56.576,79229.0
2015-08-20 09:30:00,85.04,85.1,84.5,84.66,62575.0,56.3243,56.364,55.9666,56.0726,62575.0
2015-08-20 09:40:00,84.65,85.53,84.63,85.17,118023.0,56.066,56.6488,56.0527,56.4104,118023.0
2015-08-20 09:50:00,85.18,85.54,85.15,85.5,94265.0,56.417,56.6554,56.3971,56.6289,94265.0
2015-08-20 10:00:00,85.53,85.55,85.07,85.11,40688.0,56.6488,56.6621,56.3441,56.3706,40688.0
2015-08-20 10:10:00,85.08,85.16,85.02,85.02,25800.0,56.3508,56.4037,56.311,56.311,25800.0
2015-08-20 10:20:00,85.03,85.04,84.93,84.98,15689.0,56.3176,56.3243,56.2514,56.2845,15689.0
2015-08-20 10:30:00,84.98,85.33,84.92,85.33,20662.0,56.2845,56.5163,56.2448,56.5163,20662.0
2015-08-20 10:40:00,85.34,85.34,85.16,85.28,27825.0,56.523,56.523,56.4037,56.4832,27825.0
2015-08-20 10:50:00,85.27,85.4,85.26,85.36,25099.0,56.4766,56.5627,56.47,56.5362,25099.0
2015-08-20 11:00:00,85.34,85.34,85.12,85.12,14780.0,56.523,56.523,56.3773,56.3773,14780.0
2015-08-20 11:10:00,85.12,85.22,85.1,85.19,24361.0,56.3773,56.4435,56.364,56.4236,24361.0
2015-08-20 11:20:00,85.2,85.37,85.19,85.3,19481.0,56.4302,56.5428,56.4236,56.4965,19481.0
2015-08-20 11:30:00,85.31,85.32,85.13,85.24,14851.0,56.5031,56.5097,56.3839,56.4567,14851.0
2015-08-20 11:40:00,85.26,85.27,85.16,85.23,9333.0,56.47,56.4766,56.4037,56.4501,9333.0
2015-08-20 11:50:00,85.24,85.24,85.16,85.24,21579.0,56.4567,56.4567,56.4037,56.4567,21579.0
2015-08-20 12:00:00,85.23,85.26,85.14,85.18,16754.0,56.4501,56.47,56.3905,56.417,16754.0
2015-08-20 12:10:00,85.21,85.22,85.05,85.14,15067.0,56.4369,56.4435,56.3309,56.3905,15067.0
2015-08-20 12:20:00,85.12,85.13,85.01,85.06,18800.0,56.3773,56.3839,56.3044,56.3375,18800.0
2015-08-20 12:30:00,85.06,85.24,85.05,85.18,35215.0,56.3375,56.4567,56.3309,56.417,35215.0
2015-08-20 12:40:00,85.16,85.16,84.97,84.98,14704.0,56.4037,56.4037,56.2779,56.2845,14704.0
2015-08-20 12:50:00,85.0,85.07,84.91,84.96,39762.0,56.2978,56.3441,56.2382,56.2713,39762.0
2015-08-20 13:00:00,84.96,84.96,84.83,84.85,52275.0,56.2713,56.2713,56.1852,56.1984,52275.0
2015-08-20 13:10:00,84.86,84.97,84.85,84.96,40885.0,56.205,56.2779,56.1984,56.2713,40885.0
2015-08-20 13:20:00,84.95,85.16,84.95,85.08,24831.0,56.2647,56.4037,56.2647,56.3508,24831.0
2015-08-20 13:30:00,85.05,85.05,84.94,85.02,19838.0,56.3309,56.3309,56.258,56.311,19838.0
2015-08-20 13:40:00,85.0,85.08,84.95,85.06,19827.0,56.2978,56.3508,56.2647,56.3375,19827.0
2015-08-20 13:50:00,85.1,85.15,85.07,85.14,19213.0,56.364,56.3971,56.3441,56.3905,19213.0
2015-08-20 14:00:00,85.15,85.17,84.96,84.98,22858.0,56.3971,56.4104,56.2713,56.2845,22858.0
2015-08-20 14:10:00,84.99,85.06,84.9,84.93,28663.0,56.2912,56.3375,56.2315,56.2514,28663.0
2015-08-20 14:20:00,84.9,84.99,84.85,84.85,19094.0,56.2315,56.2912,56.1984,56.1984,19094.0
2015-08-20 14:30:00,84.86,84.87,84.76,84.82,20154.0,56.205,56.2117,56.1388,56.1786,20154.0
2015-08-20 14:40:00,84.81,84.87,84.72,84.76,21971.0,56.1719,56.2117,56.1123,56.1388,21971.0
2015-08-20 14:50:00,84.74,84.83,84.73,84.76,22730.0,56.1256,56.1852,56.1189,56.1388,22730.0
2015-08-20 15:00:00,84.76,84.96,84.75,84.96,32403.0,56.1388,56.2713,56.1322,56.2713,32403.0
2015-08-20 15:10:00,84.96,84.98,84.86,84.9,40468.0,56.2713,56.2845,56.205,56.2315,40468.0
2015-08-20 15:20:00,84.89,84.96,84.85,84.96,31504.0,56.2249,56.2713,56.1984,56.2713,31504.0
2015-08-20 15:30:00,84.96,85.0,84.86,84.86,34111.0,56.2713,56.2978,56.205,56.205,34111.0
2015-08-20 15:40:00,84.84,84.84,84.62,84.62,116447.0,56.1918,56.1918,56.0461,56.0461,116447.0
2015-08-20 15:50:00,84.63,84.63,84.28,84.39,341409.0,56.0527,56.0527,55.8209,55.8938,341409.0
2015-08-21 09:30:00,84.39,84.5,84.06,84.37,270474.0,55.8938,55.9666,55.6752,55.8805,270474.0
2015-08-21 09:40:00,84.36,84.39,84.01,84.26,79325.0,55.8739,55.8938,55.6421,55.8077,79325.0
2015-08-21 09:50:00,84.26,84.35,84.16,84.24,83106.0,55.8077,55.8673,55.7414,55.7944,83106.0
2015-08-21 10:00:00,84.18,84.41,84.18,84.3,58476.0,55.7547,55.907,55.7547,55.8341,58476.0
2015-08-21 10:10:00,84.3,84.35,84.08,84.14,48884.0,55.8341,55.8673,55.6884,55.7282,48884.0
2015-08-21 10:20:00,84.12,84.23,84.03,84.09,94015.0,55.7149,55.7878,55.6553,55.6951,94015.0
2015-08-21 10:30:00,84.08,84.18,84.06,84.11,66593.0,55.6884,55.7547,55.6752,55.7083,66593.0
2015-08-21 10:40:00,84.11,84.25,84.02,84.03,71883.0,55.7083,55.801,55.6487,55.6553,71883.0
2015-08-21 10:50:00,84.04,84.06,83.78,83.9,82570.0,55.6619,55.6752,55.4897,55.5692,82570.0
2015-08-21 11:00:00,83.91,83.97,83.71,83.78,92432.0,55.5758,55.6156,55.4434,55.4897,92432.0
2015-08-21 11:10:00,83.75,83.75,83.53,83.7,47938.0,55.4699,55.4699,55.3242,55.4367,47938.0
2015-08-21 11:20:00,83.71,83.75,83.61,83.73,91609.0,55.4434,55.4699,55.3771,55.4566,91609.0
2015-08-21 11:30:00,83.73,83.79,83.56,83.56,86638.0,55.4566,55.4964,55.344,55.344,86638.0
2015-08-21 11:40:00,83.56,83.73,83.53,83.72,28619.0,55.344,55.4566,55.3242,55.45,28619.0
2015-08-21 11:50:00,83.72,83.86,83.68,83.83,41757.0,55.45,55.5427,55.4235,55.5229,41757.0
2015-08-21 12:00:00,83.83,83.86,83.72,83.76,46290.0,55.5229,55.5427,55.45,55.4765,46290.0
2015-08-21 12:10:00,83.74,83.81,83.67,83.75,37186.0,55.4632,55.5096,55.4169,55.4699,37186.0
2015-08-21 12:20:00,83.76,83.77,83.59,83.62,15049.0,55.4765,55.4831,55.3639,55.3838,15049.0
2015-08-21 12:30:00,83.65,83.7,83.56,83.56,9831.0,55.4036,55.4367,55.344,55.344,9831.0
2015-08-21 12:40:00,83.56,83.58,83.4,83.48,18577.0,55.344,55.3573,55.2381,55.291,18577.0
2015-08-21 12:50:00,83.5,83.52,83.41,83.41,22231.0,55.3043,55.3175,55.2447,55.2447,22231.0
2015-08-21 13:00:00,83.41,83.48,83.32,83.47,37283.0,55.2447,55.291,55.1851,55.2844,37283.0
2015-08-21 13:10:00,83.46,83.57,83.45,83.56,20729.0,55.2778,55.3506,55.2712,55.344,20729.0
2015-08-21 13:20:00,83.56,83.81,83.56,83.8,46117.0,55.344,55.5096,55.344,55.503,46117.0
2015-08-21 13:30:00,83.79,83.81,83.71,83.79,38217.0,55.4964,55.5096,55.4434,55.4964,38217.0
2015-08-21 13:40:00,83.78,83.88,83.65,83.71,46233.0,55.4897,55.556,55.4036,55.4434,46233.0
2015-08-21 13:50:00,83.7,83.88,83.65,83.87,37514.0,55.4367,55.556,55.4036,55.5493,37514.0
2015-08-21 14:00:00,83.86,83.92,83.68,83.72,70136.0,55.5427,55.5825,55.4235,55.45,70136.0
2015-08-21 14:10:00,83.7,83.75,83.58,83.66,33163.0,55.4367,55.4699,55.3573,55.4103,33163.0
2015-08-21 14:20:00,83.66,83.71,83.56,83.58,27721.0,55.4103,55.4434,55.344,55.3573,27721.0
2015-08-21 14:30:00,83.59,83.66,83.39,83.39,30590.0,55.3639,55.4103,55.2314,55.2314,30590.0
2015-08-21 14:40:00,83.41,83.43,83.17,83.24,40649.0,55.2447,55.2579,55.0857,55.1321,40649.0
2015-08-21 14:50:00,83.21,83.27,83.13,83.26,46109.0,55.1122,55.1519,55.0592,55.1453,46109.0
2015-08-21 15:00:00,83.26,83.32,83.14,83.15,47916.0,55.1453,55.1851,55.0658,55.0725,47916.0
2015-08-21 15:10:00,83.14,83.14,82.83,83.09,68502.0,55.0658,55.0658,54.8605,55.0327,68502.0
2015-08-21 15:20:00,83.09,83.1,82.94,83.06,113908.0,55.0327,55.0394,54.9334,55.0129,113908.0
2015-08-21 15:30:00,83.05,83.08,82.8,82.91,134517.0,55.0062,55.0261,54.8407,54.9135,134517.0
2015-08-21 15:40:00,82.89,83.05,82.86,83.04,94379.0,54.9003,55.0062,54.8804,54.9996,94379.0
2015-08-21 15:50:00,83.03,83.08,82.66,82.67,250224.0,54.993,55.0261,54.7479,54.7546,250224.0
2015-08-24 09:30:00,80.7,80.92,78.31,80.23,243783.0,53.4498,53.5955,51.8668,53.1385,243783.0
2015-08-24 09:40:00,80.16,80.85,79.88,80.4,164700.0,53.0921,53.5491,52.9067,53.2511,164700.0
2015-08-24 09:50:00,80.49,80.84,80.29,80.57,209254.0,53.3107,53.5425,53.1782,53.3637,209254.0
2015-08-24 10:00:00,80.52,81.26,80.41,80.94,103204.0,53.3305,53.8207,53.2577,53.6087,103204.0
2015-08-24 10:10:00,80.9,81.05,80.61,80.93,124835.0,53.5822,53.6816,53.3902,53.6021,124835.0
2015-08-24 10:20:00,80.92,81.16,80.8,80.83,133110.0,53.5955,53.7544,53.516,53.5359,133110.0
2015-08-24 10:30:00,80.81,81.11,80.37,80.99,91335.0,53.5226,53.7213,53.2312,53.6418,91335.0
2015-08-24 10:40:00,80.97,81.12,80.66,80.96,80614.0,53.6286,53.7279,53.4233,53.622,80614.0
2015-08-24 10:50:00,80.98,81.04,80.77,80.96,93654.0,53.6352,53.675,53.4961,53.622,93654.0
2015-08-24 11:00:00,80.98,81.03,80.48,80.59,75730.0,53.6352,53.6683,53.3041,53.3769,75730.0
2015-08-24 11:10:00,80.59,80.61,80.25,80.48,84683.0,53.3769,53.3902,53.1517,53.3041,84683.0
2015-08-24 11:20:00,80.46,80.64,80.34,80.52,75293.0,53.2908,53.41,53.2113,53.3305,75293.0
2015-08-24 11:30:00,80.51,80.9,80.47,80.81,43270.0,53.3239,53.5822,53.2974,53.5226,43270.0
2015-08-24 11:40:00,80.79,81.2,80.72,81.2,63487.0,53.5094,53.7809,53.463,53.7809,63487.0
2015-08-24 11:50:00,81.2,81.49,81.12,81.41,141740.0,53.7809,53.973,53.7279,53.92,141740.0
2015-08-24 12:00:00,81.41,81.41,80.93,81.21,89740.0,53.92,53.92,53.6021,53.7876,89740.0
2015-08-24 12:10:00,81.23,81.52,81.03,81.52,90302.0,53.8008,53.9929,53.6683,53.9929,90302.0
2015-08-24 12:20:00,81.52,81.88,81.41,81.83,120100.0,53.9929,54.2313,53.92,54.1982,120100.0
2015-08-24 12:30:00,81.83,81.93,81.72,81.81,112437.0,54.1982,54.2644,54.1253,54.185,112437.0
2015-08-24 12:40:00,81.8,81.8,81.46,81.48,97303.0,54.1783,54.1783,53.9531,53.9664,97303.0
2015-08-24 12:50:00,81.48,81.75,81.43,81.59,49015.0,53.9664,54.1452,53.9333,54.0392,49015.0
2015-08-24 13:00:00,81.59,81.78,81.54,81.72,65453.0,54.0392,54.1651,54.0061,54.1253,65453.0
2015-08-24 13:10:00,81.74,81.81,81.51,81.66,33445.0,54.1386,54.185,53.9863,54.0856,33445.0
2015-08-24 13:20:00,81.64,81.65,81.33,81.44,33582.0,54.0724,54.079,53.867,53.9399,33582.0
2015-08-24 13:30:00,81.43,81.44,81.05,81.1,34240.0,53.9333,53.9399,53.6816,53.7147,34240.0
2015-08-24 13:40:00,81.07,81.32,81.03,81.25,35084.0,53.6948,53.8604,53.6683,53.814,35084.0
2015-08-24 13:50:00,81.24,81.3,80.83,80.85,35401.0,53.8074,53.8472,53.5359,53.5491,35401.0
2015-08-24 14:00:00,80.84,80.91,80.68,80.75,42067.0,53.5425,53.5889,53.4365,53.4829,42067.0
2015-08-24 14:10:00,80.74,80.9,80.49,80.89,50052.0,53.4763,53.5822,53.3107,53.5756,50052.0
2015-08-24 14:20:00,80.91,81.01,80.77,80.81,30868.0,53.5889,53.6551,53.4961,53.5226,30868.0
2015-08-24 14:30:00,80.78,80.94,80.73,80.79,33095.0,53.5028,53.6087,53.4696,53.5094,33095.0
2015-08-24 14:40:00,80.79,80.82,80.39,80.47,46508.0,53.5094,53.5292,53.2444,53.2974,46508.0
2015-08-24 14:50:00,80.49,80.52,79.79,79.88,71797.0,53.3107,53.3305,52.8471,52.9067,71797.0
2015-08-24 15:00:00,79.86,80.37,79.66,80.37,94472.0,52.8934,53.2312,52.7609,53.2312,94472.0
2015-08-24 15:10:00,80.36,80.38,80.02,80.08,158382.0,53.2246,53.2378,52.9994,53.0391,158382.0
2015-08-24 15:20:00,80.04,80.1,79.66,79.84,158464.0,53.0126,53.0524,52.7609,52.8802,158464.0
2015-08-24 15:30:00,79.85,80.62,79.61,80.57,217553.0,52.8868,53.3968,52.7278,53.3637,217553.0
2015-08-24 15:40:00,80.52,80.92,80.32,80.33,256016.0,53.3305,53.5955,53.1981,53.2047,256016.0
2015-08-24 15:50:00,80.32,80.54,79.88,79.93,419167.0,53.1981,53.3438,52.9067,52.9398,419167.0
2015-08-25 09:30:00,81.33,81.63,80.82,81.08,197432.0,53.867,54.0657,53.5292,53.7015,197432.0
2015-08-25 09:40:00,81.07,81.6,80.91,81.43,95704.0,53.6948,54.0459,53.5889,53.9333,95704.0
2015-08-25 09:50:00,81.39,81.57,81.33,81.56,116608.0,53.9068,54.026,53.867,54.0194,116608.0
2015-08-25 10:00:00,81.56,81.89,81.39,81.86,133660.0,54.0194,54.2379,53.9068,54.2181,133660.0
2015-08-25 10:10:00,81.81,81.88,81.7,81.73,72602.0,54.185,54.2313,54.1121,54.132,72602.0
2015-08-25 10:20:00,81.73,81.76,81.53,81.59,53412.0,54.132,54.1518,53.9995,54.0392,53412.0
2015-08-25 10:30:00,81.57,81.58,81.34,81.46,67190.0,54.026,54.0326,53.8737,53.9531,67190.0
2015-08-25 10:40:00,81.49,81.61,81.39,81.53,65804.0,53.973,54.0525,53.9068,53.9995,65804.0
2015-08-25 10:50:00,81.52,81.55,81.31,81.38,128436.0,53.9929,54.0127,53.8538,53.9002,128436.0
2015-08-25 11:00:00,81.38,81.56,81.38,81.52,34338.0,53.9002,54.0194,53.9002,53.9929,34338.0
2015-08-25 11:10:00,81.52,81.8,81.5,81.64,48300.0,53.9929,54.1783,53.9796,54.0724,48300.0
2015-08-25 11:20:00,81.65,81.74,81.53,81.55,28709.0,54.079,54.1386,53.9995,54.0127,28709.0
2015-08-25 11:30:00,81.56,81.59,81.33,81.35,25229.0,54.0194,54.0392,53.867,53.8803,25229.0
2015-08-25 11:40:00,81.37,81.42,81.23,81.39,31988.0,53.8935,53.9266,53.8008,53.9068,31988.0
2015-08-25 11:50:00,81.39,81.41,81.25,81.25,23648.0,53.9068,53.92,53.814,53.814,23648.0
2015-08-25 12:00:00,81.25,81.37,81.22,81.35,13089.0,53.814,53.8935,53.7942,53.8803,13089.0
2015-08-25 12:10:00,81.35,81.49,81.29,81.37,39989.0,53.8803,53.973,53.8405,53.8935,39989.0
2015-08-25 12:20:00,81.36,81.49,81.3,81.39,37218.0,53.8869,53.973,53.8472,53.9068,37218.0
2015-08-25 12:30:00,81.38,81.44,81.29,81.34,36745.0,53.9002,53.9399,53.8405,53.8737,36745.0
2015-08-25 12:40:00,81.34,81.46,81.33,81.35,39580.0,53.8737,53.9531,53.867,53.8803,39580.0
2015-08-25 12:50:00,81.38,81.46,81.37,81.43,40291.0,53.9002,53.9531,53.8935,53.9333,40291.0
2015-08-25 13:00:00,81.43,81.46,81.38,81.39,37918.0,53.9333,53.9531,53.9002,53.9068,37918.0
2015-08-25 13:10:00,81.4,81.41,81.27,81.33,35277.0,53.9134,53.92,53.8273,53.867,35277.0
2015-08-25 13:20:00,81.31,81.44,81.11,81.14,81927.0,53.8538,53.9399,53.7213,53.7412,81927.0
2015-08-25 13:30:00,81.15,81.32,81.11,81.22,37752.0,53.7478,53.8604,53.7213,53.7942,37752.0
2015-08-25 13:40:00,81.22,81.22,81.01,81.09,23404.0,53.7942,53.7942,53.6551,53.7081,23404.0
2015-08-25 13:50:00,81.1,81.28,81.06,81.12,35278.0,53.7147,53.8339,53.6882,53.7279,35278.0
2015-08-25 14:00:00,81.1,81.17,81.0,81.03,38351.0,53.7147,53.7611,53.6485,53.6683,38351.0
2015-08-25 14:10:00,81.03,81.13,81.01,81.11,36663.0,53.6683,53.7346,53.6551,53.7213,36663.0
2015-08-25 14:20:00,81.11,81.2,80.93,81.04,93637.0,53.7213,53.7809,53.6021,53.675,93637.0
2015-08-25 14:30:00,81.0,81.13,81.0,81.03,43920.0,53.6485,53.7346,53.6485,53.6683,43920.0
2015-08-25 14:40:00,81.04,81.23,80.99,81.22,48766.0,53.675,53.8008,53.6418,53.7942,48766.0
2015-08-25 14:50:00,81.21,81.36,81.12,81.18,45014.0,53.7876,53.8869,53.7279,53.7677,45014.0
2015-08-25 15:00:00,81.17,81.25,80.84,80.9,57630.0,53.7611,53.814,53.5425,53.5822,57630.0
2015-08-25 15:10:00,80.89,80.91,80.7,80.78,115237.0,53.5756,53.5889,53.4498,53.5028,115237.0
2015-08-25 15:20:00,80.77,80.8,80.48,80.64,153796.0,53.4961,53.516,53.3041,53.41,153796.0
2015-08-25 15:30:00,80.6,80.69,80.16,80.19,193025.0,53.3835,53.4431,53.0921,53.112,193025.0
2015-08-25 15:40:00,80.19,80.4,79.91,80.01,254143.0,53.112,53.2511,52.9265,52.9928,254143.0
2015-08-25 15:50:00,80.01,80.37,79.5,79.53,381959.0,52.9928,53.2312,52.655,52.6748,381959.0
2015-08-26 09:30:00,80.71,81.82,80.66,80.92,83613.0,53.4564,54.1916,53.4233,53.5955,83613.0
2015-08-26 09:40:00,81.02,81.05,80.64,80.82,51755.0,53.6617,53.6816,53.41,53.5292,51755.0
2015-08-26 09:50:00,80.86,80.86,80.38,80.47,107014.0,53.5557,53.5557,53.2378,53.2974,107014.0
2015-08-26 10:00:00,80.47,80.81,80.4,80.69,93108.0,53.2974,53.5226,53.2511,53.4431,93108.0
2015-08-26 10:10:00,80.69,80.73,80.03,80.04,55594.0,53.4431,53.4696,53.006,53.0126,55594.0
2015-08-26 10:20:00,80.04,80.37,80.0,80.3,104559.0,53.0126,53.2312,52.9861,53.1848,104559.0
2015-08-26 10:30:00,80.31,80.36,80.06,80.33,123168.0,53.1915,53.2246,53.0259,53.2047,123168.0
2015-08-26 10:40:00,80.31,80.55,80.24,80.42,85511.0,53.1915,53.3504,53.1451,53.2643,85511.0
2015-08-26 10:50:00,80.42,80.76,80.37,80.53,58374.0,53.2643,53.4895,53.2312,53.3372,58374.0
2015-08-26 11:00:00,80.53,80.56,80.31,80.35,42719.0,53.3372,53.357,53.1915,53.218,42719.0
2015-08-26 11:10:00,80.36,80.39,80.21,80.31,46553.0,53.2246,53.2444,53.1252,53.1915,46553.0
2015-08-26 11:20:00,80.3,80.32,80.12,80.16,46408.0,53.1848,53.1981,53.0656,53.0921,46408.0
2015-08-26 11:30:00,80.15,80.27,79.89,79.91,61418.0,53.0855,53.165,52.9133,52.9265,61418.0
2015-08-26 11:40:00,79.87,80.26,79.86,80.24,93583.0,52.9,53.1583,52.8934,53.1451,93583.0
2015-08-26 11:50:00,80.24,80.36,80.15,80.15,54420.0,53.1451,53.2246,53.0855,53.0855,54420.0
2015-08-26 12:00:00,80.14,80.14,79.99,80.06,25676.0,53.0789,53.0789,52.9795,53.0259,25676.0
2015-08-26 12:10:00,80.1,80.29,80.03,80.24,35196.0,53.0524,53.1782,53.006,53.1451,35196.0
2015-08-26 12:20:00,80.25,80.28,80.09,80.1,45127.0,53.1517,53.1716,53.0457,53.0524,45127.0
2015-08-26 12:30:00,80.09,80.12,79.95,79.95,55654.0,53.0457,53.0656,52.953,52.953,55654.0
2015-08-26 12:40:00,79.96,80.07,79.94,80.03,102383.0,52.9596,53.0325,52.9464,53.006,102383.0
2015-08-26 12:50:00,80.0,80.08,79.94,80.04,108260.0,52.9861,53.0391,52.9464,53.0126,108260.0
2015-08-26 13:00:00,80.04,80.13,79.77,79.85,123531.0,53.0126,53.0722,52.8338,52.8868,123531.0
2015-08-26 13:10:00,79.87,79.95,79.75,79.77,27658.0,52.9,52.953,52.8206,52.8338,27658.0
2015-08-26 13:20:00,79.77,80.06,79.77,80.05,33884.0,52.8338,53.0259,52.8338,53.0193,33884.0
2015-08-26 13:30:00,80.06,80.18,79.9,80.14,71808.0,53.0259,53.1054,52.9199,53.0789,71808.0
2015-08-26 13:40:00,80.12,80.16,80.01,80.11,59187.0,53.0656,53.0921,52.9928,53.059,59187.0
2015-08-26 13:50:00,80.11,80.31,80.05,80.31,95305.0,53.059,53.1915,53.0193,53.1915,95305.0
2015-08-26 14:00:00,80.32,80.37,80.14,80.19,53078.0,53.1981,53.2312,53.0789,53.112,53078.0
2015-08-26 14:10:00,80.22,80.26,80.02,80.04,43133.0,53.1319,53.1583,52.9994,53.0126,43133.0
2015-08-26 14:20:00,80.05,80.21,80.02,80.12,77350.0,53.0193,53.1252,52.9994,53.0656,77350.0
2015-08-26 14:30:00,80.12,80.42,80.02,80.36,65130.0,53.0656,53.2643,52.9994,53.2246,65130.0
2015-08-26 14:40:00,80.38,80.69,80.37,80.52,65873.0,53.2378,53.4431,53.2312,53.3305,65873.0
2015-08-26 14:50:00,80.53,80.71,80.49,80.66,35846.0,53.3372,53.4564,53.3107,53.4233,35846.0
2015-08-26 15:00:00,80.62,80.93,80.53,80.93,86966.0,53.3968,53.6021,53.3372,53.6021,86966.0
2015-08-26 15:10:00,80.94,81.29,80.94,81.27,67293.0,53.6087,53.8405,53.6087,53.8273,67293.0
2015-08-26 15:20:00,81.31,81.41,81.05,81.2,72130.0,53.8538,53.92,53.6816,53.7809,72130.0
2015-08-26 15:30:00,81.22,81.34,81.17,81.2,154389.0,53.7942,53.8737,53.7611,53.7809,154389.0
2015-08-26 15:40:00,81.2,81.76,81.14,81.64,86246.0,53.7809,54.1518,53.7412,54.0724,86246.0
2015-08-26 15:50:00,81.64,81.85,81.49,81.64,176394.0,54.0724,54.2114,53.973,54.0724,176394.0
2015-08-27 09:30:00,82.25,82.65,82.07,82.51,92443.0,54.4764,54.7413,54.3572,54.6486,92443.0
2015-08-27 09:40:00,82.52,82.69,82.44,82.55,77307.0,54.6552,54.7678,54.6022,54.6751,77307.0
2015-08-27 09:50:00,82.56,82.68,82.33,82.48,82986.0,54.6817,54.7612,54.5294,54.6287,82986.0
2015-08-27 10:00:00,82.48,82.67,82.43,82.66,93121.0,54.6287,54.7546,54.5956,54.7479,93121.0
2015-08-27 10:10:00,82.68,83.22,82.68,83.2,103526.0,54.7612,55.1188,54.7612,55.1056,103526.0
2015-08-27 10:20:00,83.22,83.37,83.16,83.37,91492.0,55.1188,55.2182,55.0791,55.2182,91492.0
2015-08-27 10:30:00,83.37,83.4,83.16,83.36,75313.0,55.2182,55.2381,55.0791,55.2116,75313.0
2015-08-27 10:40:00,83.37,83.52,83.21,83.5,62710.0,55.2182,55.3175,55.1122,55.3043,62710.0
2015-08-27 10:50:00,83.51,83.57,83.28,83.32,40157.0,55.3109,55.3506,55.1586,55.1851,40157.0
2015-08-27 11:00:00,83.31,83.5,83.3,83.41,99356.0,55.1784,55.3043,55.1718,55.2447,99356.0
2015-08-27 11:10:00,83.39,83.43,83.3,83.36,38043.0,55.2314,55.2579,55.1718,55.2116,38043.0
2015-08-27 11:20:00,83.35,83.65,83.29,83.6,48199.0,55.2049,55.4036,55.1652,55.3705,48199.0
2015-08-27 11:30:00,83.61,83.68,83.47,83.58,43249.0,55.3771,55.4235,55.2844,55.3573,43249.0
2015-08-27 11:40:00,83.57,83.88,83.57,83.88,60337.0,55.3506,55.556,55.3506,55.556,60337.0
2015-08-27 11:50:00,83.91,83.92,83.61,83.72,56313.0,55.5758,55.5825,55.3771,55.45,56313.0
2015-08-27 12:00:00,83.72,83.86,83.64,83.77,65013.0,55.45,55.5427,55.397,55.4831,65013.0
2015-08-27 12:10:00,83.79,83.83,83.71,83.76,24089.0,55.4964,55.5229,55.4434,55.4765,24089.0
2015-08-27 12:20:00,83.75,84.02,83.74,83.91,39729.0,55.4699,55.6487,55.4632,55.5758,39729.0
2015-08-27 12:30:00,83.9,84.07,83.88,83.98,26645.0,55.5692,55.6818,55.556,55.6222,26645.0
2015-08-27 12:40:00,83.98,84.0,83.77,83.86,38955.0,55.6222,55.6354,55.4831,55.5427,38955.0
2015-08-27 12:50:00,83.89,84.16,83.88,84.16,20300.0,55.5626,55.7414,55.556,55.7414,20300.0
2015-08-27 13:00:00,84.13,84.3,84.06,84.27,32906.0,55.7215,55.8341,55.6752,55.8143,32906.0
2015-08-27 13:10:00,84.27,84.39,84.19,84.22,42578.0,55.8143,55.8938,55.7613,55.7812,42578.0
2015-08-27 13:20:00,84.22,84.43,84.19,84.35,58418.0,55.7812,55.9202,55.7613,55.8673,58418.0
2015-08-27 13:30:00,84.35,84.42,84.17,84.17,31559.0,55.8673,55.9136,55.748,55.748,31559.0
2015-08-27 13:40:00,84.16,84.36,84.16,84.36,35341.0,55.7414,55.8739,55.7414,55.8739,35341.0
2015-08-27 13:50:00,84.37,84.61,84.33,84.61,35972.0,55.8805,56.0395,55.854,56.0395,35972.0
2015-08-27 14:00:00,84.62,84.71,84.55,84.67,62209.0,56.0461,56.1057,55.9997,56.0792,62209.0
2015-08-27 14:10:00,84.66,84.7,84.21,84.24,55505.0,56.0726,56.0991,55.7745,55.7944,55505.0
2015-08-27 14:20:00,84.25,84.28,83.94,83.94,71878.0,55.801,55.8209,55.5957,55.5957,71878.0
2015-08-27 14:30:00,83.94,83.95,83.76,83.88,85776.0,55.5957,55.6023,55.4765,55.556,85776.0
2015-08-27 14:40:00,83.9,83.92,83.5,83.5,54104.0,55.5692,55.5825,55.3043,55.3043,54104.0
2015-08-27 14:50:00,83.52,83.67,83.16,83.18,42959.0,55.3175,55.4169,55.0791,55.0923,42959.0
2015-08-27 15:00:00,83.2,83.29,82.76,83.14,88092.0,55.1056,55.1652,54.8142,55.0658,88092.0
2015-08-27 15:10:00,83.13,83.35,83.05,83.33,66962.0,55.0592,55.2049,55.0062,55.1917,66962.0
2015-08-27 15:20:00,83.3,83.58,83.17,83.54,84691.0,55.1718,55.3573,55.0857,55.3308,84691.0
2015-08-27 15:30:00,83.51,83.7,83.36,83.44,99954.0,55.3109,55.4367,55.2116,55.2645,99954.0
2015-08-27 15:40:00,83.43,83.89,83.41,83.82,139027.0,55.2579,55.5626,55.2447,55.5162,139027.0
2015-08-27 15:50:00,83.83,84.03,83.67,84.01,163633.0,55.5229,55.6553,55.4169,55.6421,163633.0
2015-08-28 09:30:00,83.8,84.0,83.2,83.59,109843.0,55.503,55.6354,55.1056,55.3639,109843.0
2015-08-28 09:40:00,83.67,83.83,83.45,83.7,62909.0,55.4169,55.5229,55.2712,55.4367,62909.0
2015-08-28 09:50:00,83.71,83.78,83.6,83.74,55948.0,55.4434,55.4897,55.3705,55.4632,55948.0
2015-08-28 10:00:00,83.81,84.0,83.74,83.8,47247.0,55.5096,55.6354,55.4632,55.503,47247.0
2015-08-28 10:10:00,83.82,83.82,83.6,83.61,39946.0,55.5162,55.5162,55.3705,55.3771,39946.0
2015-08-28 10:20:00,83.62,83.65,83.47,83.52,26091.0,55.3838,55.4036,55.2844,55.3175,26091.0
2015-08-28 10:30:00,83.55,83.68,83.4,83.43,24099.0,55.3374,55.4235,55.2381,55.2579,24099.0
2015-08-28 10:40:00,83.43,83.54,83.39,83.45,18066.0,55.2579,55.3308,55.2314,55.2712,18066.0
2015-08-28 10:50:00,83.46,83.67,83.44,83.59,15780.0,55.2778,55.4169,55.2645,55.3639,15780.0
2015-08-28 11:00:00,83.61,83.71,83.55,83.69,36610.0,55.3771,55.4434,55.3374,55.4301,36610.0
2015-08-28 11:10:00,83.69,83.76,83.63,83.72,27310.0,55.4301,55.4765,55.3904,55.45,27310.0
2015-08-28 11:20:00,83.71,83.85,83.7,83.84,33169.0,55.4434,55.5361,55.4367,55.5295,33169.0
2015-08-28 11:30:00,83.88,83.97,83.65,83.65,61724.0,55.556,55.6156,55.4036,55.4036,61724.0
2015-08-28 11:40:00,83.63,83.66,83.42,83.45,31994.0,55.3904,55.4103,55.2513,55.2712,31994.0
2015-08-28 11:50:00,83.45,83.51,83.22,83.32,41310.0,55.2712,55.3109,55.1188,55.1851,41310.0
2015-08-28 12:00:00,83.28,83.41,83.25,83.33,32005.0,55.1586,55.2447,55.1387,55.1917,32005.0
2015-08-28 12:10:00,83.34,83.56,83.32,83.44,25677.0,55.1983,55.344,55.1851,55.2645,25677.0
2015-08-28 12:20:00,83.43,83.44,83.37,83.39,10826.0,55.2579,55.2645,55.2182,55.2314,10826.0
2015-08-28 12:30:00,83.41,83.43,83.3,83.3,23718.0,55.2447,55.2579,55.1718,55.1718,23718.0
2015-08-28 12:40:00,83.28,83.42,83.23,83.28,13719.0,55.1586,55.2513,55.1255,55.1586,13719.0
2015-08-28 12:50:00,83.29,83.38,83.29,83.35,14732.0,55.1652,55.2248,55.1652,55.2049,14732.0
2015-08-28 13:00:00,83.38,83.59,83.33,83.57,36772.0,55.2248,55.3639,55.1917,55.3506,36772.0
2015-08-28 13:10:00,83.55,83.6,83.52,83.57,8562.0,55.3374,55.3705,55.3175,55.3506,8562.0
2015-08-28 13:20:00,83.57,83.66,83.45,83.45,30965.0,55.3506,55.4103,55.2712,55.2712,30965.0
2015-08-28 13:30:00,83.47,83.56,83.45,83.45,26618.0,55.2844,55.344,55.2712,55.2712,26618.0
2015-08-28 13:40:00,83.43,83.57,83.42,83.52,28356.0,55.2579,55.3506,55.2513,55.3175,28356.0
2015-08-28 13:50:00,83.52,83.63,83.47,83.47,24500.0,55.3175,55.3904,55.2844,55.2844,24500.0
2015-08-28 14:00:00,83.48,83.63,83.48,83.54,31071.0,55.291,55.3904,55.291,55.3308,31071.0
2015-08-28 14:10:00,83.54,83.54,83.38,83.39,35700.0,55.3308,55.3308,55.2248,55.2314,35700.0
2015-08-28 14:20:00,83.41,83.57,83.41,83.56,23507.0,55.2447,55.3506,55.2447,55.344,23507.0
2015-08-28 14:30:00,83.57,83.59,83.4,83.54,38656.0,55.3506,55.3639,55.2381,55.3308,38656.0
2015-08-28 14:40:00,83.53,83.71,83.52,83.62,19258.0,55.3242,55.4434,55.3175,55.3838,19258.0
2015-08-28 14:50:00,83.62,83.65,83.53,83.56,26851.0,55.3838,55.4036,55.3242,55.344,26851.0
2015-08-28 15:00:00,83.54,83.67,83.49,83.64,47402.0,55.3308,55.4169,55.2977,55.397,47402.0
2015-08-28 15:10:00,83.62,83.65,83.43,83.49,65684.0,55.3838,55.4036,55.2579,55.2977,65684.0
2015-08-28 15:20:00,83.49,83.57,83.44,83.53,67725.0,55.2977,55.3506,55.2645,55.3242,67725.0
2015-08-28 15:30:00,83.5,83.55,83.43,83.51,86666.0,55.3043,55.3374,55.2579,55.3109,86666.0
2015-08-28 15:40:00,83.51,83.55,83.45,83.5,118045.0,55.3109,55.3374,55.2712,55.3043,118045.0
2015-08-28 15:50:00,83.51,83.79,83.49,83.73,189098.0,55.3109,55.4964,55.2977,55.4566,189098.0
2015-08-31 09:30:00,83.56,84.21,83.29,83.92,144831.0,55.344,55.7745,55.1652,55.5825,144831.0
2015-08-31 09:40:00,83.88,84.02,83.45,83.45,33659.0,55.556,55.6487,55.2712,55.2712,33659.0
2015-08-31 09:50:00,83.46,83.58,83.38,83.42,33469.0,55.2778,55.3573,55.2248,55.2513,33469.0
2015-08-31 10:00:00,83.38,83.42,83.16,83.25,27093.0,55.2248,55.2513,55.0791,55.1387,27093.0
2015-08-31 10:10:00,83.24,83.31,83.07,83.17,34639.0,55.1321,55.1784,55.0195,55.0857,34639.0
2015-08-31 10:20:00,83.16,83.4,83.14,83.37,34680.0,55.0791,55.2381,55.0658,55.2182,34680.0
2015-08-31 10:30:00,83.36,83.5,83.34,83.39,23550.0,55.2116,55.3043,55.1983,55.2314,23550.0
2015-08-31 10:40:00,83.4,83.61,83.37,83.5,29728.0,55.2381,55.3771,55.2182,55.3043,29728.0
2015-08-31 10:50:00,83.52,83.52,83.27,83.27,29172.0,55.3175,55.3175,55.1519,55.1519,29172.0
2015-08-31 11:00:00,83.27,83.3,83.18,83.26,28580.0,55.1519,55.1718,55.0923,55.1453,28580.0
2015-08-31 11:10:00,83.25,83.54,83.19,83.47,28599.0,55.1387,55.3308,55.099,55.2844,28599.0
2015-08-31 11:20:00,83.46,83.57,83.43,83.52,37394.0,55.2778,55.3506,55.2579,55.3175,37394.0
2015-08-31 11:30:00,83.52,83.54,83.4,83.52,58555.0,55.3175,55.3308,55.2381,55.3175,58555.0
2015-08-31 11:40:00,83.54,83.83,83.54,83.78,28484.0,55.3308,55.5229,55.3308,55.4897,28484.0
2015-08-31 11:50:00,83.77,83.8,83.66,83.8,36795.0,55.4831,55.503,55.4103,55.503,36795.0
2015-08-31 12:00:00,83.8,83.84,83.56,83.56,25905.0,55.503,55.5295,55.344,55.344,25905.0
2015-08-31 12:10:00,83.55,83.57,83.46,83.51,18477.0,55.3374,55.3506,55.2778,55.3109,18477.0
2015-08-31 12:20:00,83.46,83.56,83.42,83.55,36675.0,55.2778,55.344,55.2513,55.3374,36675.0
2015-08-31 12:30:00,83.55,83.6,83.53,83.57,19779.0,55.3374,55.3705,55.3242,55.3506,19779.0
2015-08-31 12:40:00,83.57,83.58,83.48,83.56,24865.0,55.3506,55.3573,55.291,55.344,24865.0
2015-08-31 12:50:00,83.56,83.56,83.34,83.35,23706.0,55.344,55.344,55.1983,55.2049,23706.0
2015-08-31 13:00:00,83.35,83.5,83.35,83.44,21900.0,55.2049,55.3043,55.2049,55.2645,21900.0
2015-08-31 13:10:00,83.44,83.47,83.36,83.38,16748.0,55.2645,55.2844,55.2116,55.2248,16748.0
2015-08-31 13:20:00,83.36,83.37,83.31,83.31,141628.0,55.2116,55.2182,55.1784,55.1784,141628.0
2015-08-31 13:30:00,83.3,83.32,83.13,83.17,26575.0,55.1718,55.1851,55.0592,55.0857,26575.0
2015-08-31 13:40:00,83.16,83.28,83.14,83.16,19629.0,55.0791,55.1586,55.0658,55.0791,19629.0
2015-08-31 13:50:00,83.16,83.23,83.13,83.19,18548.0,55.0791,55.1255,55.0592,55.099,18548.0
2015-08-31 14:00:00,83.2,83.27,83.18,83.2,20007.0,55.1056,55.1519,55.0923,55.1056,20007.0
2015-08-31 14:10:00,83.19,83.29,83.11,83.2,47519.0,55.099,55.1652,55.046,55.1056,47519.0
2015-08-31 14:20:00,83.21,83.27,83.19,83.19,13519.0,55.1122,55.1519,55.099,55.099,13519.0
2015-08-31 14:30:00,83.2,83.3,83.18,83.28,20582.0,55.1056,55.1718,55.0923,55.1586,20582.0
2015-08-31 14:40:00,83.29,83.37,83.17,83.2,17955.0,55.1652,55.2182,55.0857,55.1056,17955.0
2015-08-31 14:50:00,83.2,83.24,83.14,83.17,35850.0,55.1056,55.1321,55.0658,55.0857,35850.0
2015-08-31 15:00:00,83.16,83.41,83.14,83.41,25987.0,55.0791,55.2447,55.0658,55.2447,25987.0
2015-08-31 15:10:00,83.4,83.4,83.29,83.31,106428.0,55.2381,55.2381,55.1652,55.1784,106428.0
2015-08-31 15:20:00,83.32,83.36,83.26,83.31,163975.0,55.1851,55.2116,55.1453,55.1784,163975.0
2015-08-31 15:30:00,83.3,83.51,83.27,83.27,49026.0,55.1718,55.3109,55.1519,55.1519,49026.0
2015-08-31 15:40:00,83.28,83.53,83.27,83.38,117358.0,55.1586,55.3242,55.1519,55.2248,117358.0
2015-08-31 15:50:00,83.39,83.58,83.3,83.45,336897.0,55.2314,55.3573,55.1718,55.2712,336897.0
2015-09-01 09:30:00,82.0,82.18,81.58,82.06,126625.0,54.3108,54.43,54.0326,54.3505,126625.0
2015-09-01 09:40:00,82.05,82.47,81.97,82.19,57995.0,54.3439,54.6221,54.2909,54.4366,57995.0
2015-09-01 09:50:00,82.17,82.38,82.06,82.06,36443.0,54.4234,54.5625,54.3505,54.3505,36443.0
2015-09-01 10:00:00,82.09,82.13,81.95,82.13,47213.0,54.3704,54.3969,54.2777,54.3969,47213.0
2015-09-01 10:10:00,82.12,82.33,82.09,82.21,19415.0,54.3903,54.5294,54.3704,54.4499,19415.0
2015-09-01 10:20:00,82.21,82.4,82.19,82.4,34714.0,54.4499,54.5757,54.4366,54.5757,34714.0
2015-09-01 10:30:00,82.42,82.56,82.29,82.45,24693.0,54.589,54.6817,54.5029,54.6088,24693.0
2015-09-01 10:40:00,82.42,82.42,82.13,82.15,16490.0,54.589,54.589,54.3969,54.4101,16490.0
2015-09-01 10:50:00,82.16,82.23,82.07,82.21,26063.0,54.4168,54.4631,54.3572,54.4499,26063.0
2015-09-01 11:00:00,82.22,82.26,82.07,82.16,13656.0,54.4565,54.483,54.3572,54.4168,13656.0
2015-09-01 11:10:00,82.13,82.26,82.08,82.17,26806.0,54.3969,54.483,54.3638,54.4234,26806.0
2015-09-01 11:20:00,82.15,82.21,82.1,82.17,44724.0,54.4101,54.4499,54.377,54.4234,44724.0
2015-09-01 11:30:00,82.15,82.22,82.1,82.16,18694.0,54.4101,54.4565,54.377,54.4168,18694.0
2015-09-01 11:40:00,82.15,82.21,82.0,82.21,17868.0,54.4101,54.4499,54.3108,54.4499,17868.0
2015-09-01 11:50:00,82.2,82.3,82.1,82.14,22883.0,54.4433,54.5095,54.377,54.4035,22883.0
2015-09-01 12:00:00,82.15,82.22,82.0,82.01,13802.0,54.4101,54.4565,54.3108,54.3174,13802.0
2015-09-01 12:10:00,82.0,82.09,82.0,82.09,19644.0,54.3108,54.3704,54.3108,54.3704,19644.0
2015-09-01 12:20:00,82.09,82.13,81.94,81.97,33858.0,54.3704,54.3969,54.2711,54.2909,33858.0
2015-09-01 12:30:00,81.98,82.05,81.94,81.99,24799.0,54.2975,54.3439,54.2711,54.3042,24799.0
2015-09-01 12:40:00,81.99,82.01,81.78,81.79,35772.0,54.3042,54.3174,54.1651,54.1717,35772.0
2015-09-01 12:50:00,81.77,81.89,81.69,81.79,22928.0,54.1585,54.2379,54.1055,54.1717,22928.0
2015-09-01 13:00:00,81.77,81.99,81.77,81.78,22880.0,54.1585,54.3042,54.1585,54.1651,22880.0
2015-09-01 13:10:00,81.8,81.85,81.56,81.59,74663.0,54.1783,54.2114,54.0194,54.0392,74663.0
2015-09-01 13:20:00,81.6,81.83,81.56,81.81,46247.0,54.0459,54.1982,54.0194,54.185,46247.0
2015-09-01 13:30:00,81.79,81.85,81.64,81.64,19062.0,54.1717,54.2114,54.0724,54.0724,19062.0
2015-09-01 13:40:00,81.66,81.69,81.59,81.6,42662.0,54.0856,54.1055,54.0392,54.0459,42662.0
2015-09-01 13:50:00,81.61,81.69,81.59,81.65,19859.0,54.0525,54.1055,54.0392,54.079,19859.0
2015-09-01 14:00:00,81.65,81.65,81.43,81.44,27264.0,54.079,54.079,53.9333,53.9399,27264.0
2015-09-01 14:10:00,81.44,81.47,81.34,81.42,37704.0,53.9399,53.9598,53.8737,53.9266,37704.0
2015-09-01 14:20:00,81.41,81.64,81.39,81.61,22625.0,53.92,54.0724,53.9068,54.0525,22625.0
2015-09-01 14:30:00,81.6,81.75,81.58,81.73,33009.0,54.0459,54.1452,54.0326,54.132,33009.0
2015-09-01 14:40:00,81.76,81.78,81.54,81.55,29485.0,54.1518,54.1651,54.0061,54.0127,29485.0
2015-09-01 14:50:00,81.57,81.72,81.51,81.52,41729.0,54.026,54.1253,53.9863,53.9929,41729.0
2015-09-01 15:00:00,81.54,81.63,81.5,81.6,59510.0,54.0061,54.0657,53.9796,54.0459,59510.0
2015-09-01 15:10:00,81.6,81.76,81.55,81.59,30784.0,54.0459,54.1518,54.0127,54.0392,30784.0
2015-09-01 15:20:00,81.58,81.64,81.44,81.48,63344.0,54.0326,54.0724,53.9399,53.9664,63344.0
2015-09-01 15:30:00,81.48,81.54,81.26,81.3,80213.0,53.9664,54.0061,53.8207,53.8472,80213.0
2015-09-01 15:40:00,81.29,81.3,81.01,81.25,125583.0,53.8405,53.8472,53.6551,53.814,125583.0
2015-09-01 15:50:00,81.26,81.64,81.23,81.45,220271.0,53.8207,54.0724,53.8008,53.9465,220271.0
2015-09-02 09:30:00,82.25,82.61,81.98,82.52,67079.0,54.4764,54.7148,54.2975,54.6552,67079.0
2015-09-02 09:40:00,82.56,82.75,82.2,82.25,31643.0,54.6817,54.8075,54.4433,54.4764,31643.0
2015-09-02 09:50:00,82.27,82.33,81.97,81.97,24621.0,54.4896,54.5294,54.2909,54.2909,24621.0
2015-09-02 10:00:00,81.93,82.26,81.93,82.18,14009.0,54.2644,54.483,54.2644,54.43,14009.0
2015-09-02 10:10:00,82.12,82.23,81.88,81.88,19021.0,54.3903,54.4631,54.2313,54.2313,19021.0
2015-09-02 10:20:00,81.9,81.96,81.7,81.72,16900.0,54.2446,54.2843,54.1121,54.1253,16900.0
2015-09-02 10:30:00,81.7,81.77,81.58,81.74,33398.0,54.1121,54.1585,54.0326,54.1386,33398.0
2015-09-02 10:40:00,81.75,81.84,81.6,81.6,23616.0,54.1452,54.2048,54.0459,54.0459,23616.0
2015-09-02 10:50:00,81.62,81.76,81.57,81.71,16291.0,54.0591,54.1518,54.026,54.1187,16291.0
2015-09-02 11:00:00,81.72,81.82,81.61,81.7,27698.0,54.1253,54.1916,54.0525,54.1121,27698.0
2015-09-02 11:10:00,81.69,81.79,81.55,81.75,44155.0,54.1055,54.1717,54.0127,54.1452,44155.0
2015-09-02 11:20:00,81.75,81.87,81.72,81.75,29943.0,54.1452,54.2247,54.1253,54.1452,29943.0
2015-09-02 11:30:00,81.77,81.83,81.54,81.59,21426.0,54.1585,54.1982,54.0061,54.0392,21426.0
2015-09-02 11:40:00,81.59,81.73,81.56,81.63,27851.0,54.0392,54.132,54.0194,54.0657,27851.0
2015-09-02 11:50:00,81.62,81.62,81.45,81.56,21610.0,54.0591,54.0591,53.9465,54.0194,21610.0
2015-09-02 12:00:00,81.56,81.67,81.49,81.57,15184.0,54.0194,54.0922,53.973,54.026,15184.0
2015-09-02 12:10:00,81.57,81.63,81.48,81.63,14803.0,54.026,54.0657,53.9664,54.0657,14803.0
2015-09-02 12:20:00,81.62,81.83,81.61,81.83,27601.0,54.0591,54.1982,54.0525,54.1982,27601.0
2015-09-02 12:30:00,81.83,81.94,81.82,81.94,17669.0,54.1982,54.2711,54.1916,54.2711,17669.0
2015-09-02 12:40:00,81.94,82.03,81.89,82.02,15834.0,54.2711,54.3307,54.2379,54.324,15834.0
2015-09-02 12:50:00,82.0,82.05,81.91,82.04,13298.0,54.3108,54.3439,54.2512,54.3373,13298.0
2015-09-02 13:00:00,82.04,82.07,81.9,81.95,17885.0,54.3373,54.3572,54.2446,54.2777,17885.0
2015-09-02 13:10:00,81.96,82.03,81.96,82.0,14810.0,54.2843,54.3307,54.2843,54.3108,14810.0
2015-09-02 13:20:00,81.99,82.25,81.99,82.25,25995.0,54.3042,54.4764,54.3042,54.4764,25995.0
2015-09-02 13:30:00,82.23,82.23,81.98,81.98,8229.0,54.4631,54.4631,54.2975,54.2975,8229.0
2015-09-02 13:40:00,82.01,82.02,81.89,81.91,35903.0,54.3174,54.324,54.2379,54.2512,35903.0
2015-09-02 13:50:00,81.9,81.96,81.82,81.92,13408.0,54.2446,54.2843,54.1916,54.2578,13408.0
2015-09-02 14:00:00,81.93,82.02,81.88,81.88,33930.0,54.2644,54.324,54.2313,54.2313,33930.0
2015-09-02 14:10:00,81.89,82.05,81.88,81.91,42721.0,54.2379,54.3439,54.2313,54.2512,42721.0
2015-09-02 14:20:00,81.89,81.92,81.8,81.85,24453.0,54.2379,54.2578,54.1783,54.2114,24453.0
2015-09-02 14:30:00,81.85,81.87,81.73,81.73,17673.0,54.2114,54.2247,54.132,54.132,17673.0
2015-09-02 14:40:00,81.74,81.77,81.63,81.69,18095.0,54.1386,54.1585,54.0657,54.1055,18095.0
2015-09-02 14:50:00,81.7,81.86,81.68,81.86,16426.0,54.1121,54.2181,54.0988,54.2181,16426.0
2015-09-02 15:00:00,81.87,82.02,81.82,81.82,72886.0,54.2247,54.324,54.1916,54.1916,72886.0
2015-09-02 15:10:00,81.83,81.86,81.66,81.77,29145.0,54.1982,54.2181,54.0856,54.1585,29145.0
2015-09-02 15:20:00,81.79,81.91,81.71,81.9,25830.0,54.1717,54.2512,54.1187,54.2446,25830.0
2015-09-02 15:30:00,81.89,82.06,81.88,82.02,78969.0,54.2379,54.3505,54.2313,54.324,78969.0
2015-09-02 15:40:00,82.0,82.02,81.88,81.91,75982.0,54.3108,54.324,54.2313,54.2512,75982.0
2015-09-02 15:50:00,81.92,82.26,81.9,82.26,181711.0,54.2578,54.483,54.2446,54.483,181711.0
2015-09-03 09:30:00,82.5,82.73,82.24,82.58,55808.0,54.642,54.7943,54.4698,54.6949,55808.0
2015-09-03 09:40:00,82.6,82.74,82.56,82.58,43675.0,54.7082,54.8009,54.6817,54.6949,43675.0
2015-09-03 09:50:00,82.59,82.65,82.47,82.63,24287.0,54.7016,54.7413,54.6221,54.7281,24287.0
2015-09-03 10:00:00,82.63,82.68,82.44,82.62,21072.0,54.7281,54.7612,54.6022,54.7214,21072.0
2015-09-03 10:10:00,82.6,82.63,82.47,82.63,38679.0,54.7082,54.7281,54.6221,54.7281,38679.0
2015-09-03 10:20:00,82.63,82.8,82.6,82.69,20539.0,54.7281,54.8407,54.7082,54.7678,20539.0
2015-09-03 10:30:00,82.71,82.71,82.51,82.51,41543.0,54.781,54.781,54.6486,54.6486,41543.0
2015-09-03 10:40:00,82.52,82.56,82.41,82.42,40453.0,54.6552,54.6817,54.5823,54.589,40453.0
2015-09-03 10:50:00,82.42,82.78,82.41,82.76,31598.0,54.589,54.8274,54.5823,54.8142,31598.0
2015-09-03 11:00:00,82.76,82.78,82.64,82.7,30029.0,54.8142,54.8274,54.7347,54.7744,30029.0
2015-09-03 11:10:00,82.69,82.72,82.46,82.5,24872.0,54.7678,54.7877,54.6155,54.642,24872.0
2015-09-03 11:20:00,82.49,82.49,82.35,82.4,27915.0,54.6353,54.6353,54.5426,54.5757,27915.0
2015-09-03 11:30:00,82.39,82.42,82.28,82.37,55125.0,54.5691,54.589,54.4962,54.5559,55125.0
2015-09-03 11:40:00,82.37,82.45,82.33,82.36,28600.0,54.5559,54.6088,54.5294,54.5492,28600.0
2015-09-03 11:50:00,82.37,82.46,82.32,82.41,35989.0,54.5559,54.6155,54.5227,54.5823,35989.0
2015-09-03 12:00:00,82.43,82.46,82.34,82.43,24313.0,54.5956,54.6155,54.536,54.5956,24313.0
2015-09-03 12:10:00,82.42,82.52,82.36,82.51,28919.0,54.589,54.6552,54.5492,54.6486,28919.0
2015-09-03 12:20:00,82.52,82.61,82.51,82.54,26037.0,54.6552,54.7148,54.6486,54.6684,26037.0
2015-09-03 12:30:00,82.56,82.57,82.44,82.46,18134.0,54.6817,54.6883,54.6022,54.6155,18134.0
2015-09-03 12:40:00,82.45,82.59,82.32,82.59,65654.0,54.6088,54.7016,54.5227,54.7016,65654.0
2015-09-03 12:50:00,82.6,82.61,82.43,82.46,24299.0,54.7082,54.7148,54.5956,54.6155,24299.0
2015-09-03 13:00:00,82.46,82.47,82.3,82.33,42807.0,54.6155,54.6221,54.5095,54.5294,42807.0
2015-09-03 13:10:00,82.33,82.56,82.26,82.56,29133.0,54.5294,54.6817,54.483,54.6817,29133.0
2015-09-03 13:20:00,82.56,82.67,82.49,82.66,34012.0,54.6817,54.7546,54.6353,54.7479,34012.0
2015-09-03 13:30:00,82.67,82.68,82.42,82.43,59985.0,54.7546,54.7612,54.589,54.5956,59985.0
2015-09-03 13:40:00,82.41,82.46,82.34,82.45,14752.0,54.5823,54.6155,54.536,54.6088,14752.0
2015-09-03 13:50:00,82.44,82.44,82.26,82.26,22817.0,54.6022,54.6022,54.483,54.483,22817.0
2015-09-03 14:00:00,82.26,82.37,82.23,82.28,52251.0,54.483,54.5559,54.4631,54.4962,52251.0
2015-09-03 14:10:00,82.3,82.42,82.3,82.35,24866.0,54.5095,54.589,54.5095,54.5426,24866.0
2015-09-03 14:20:00,82.34,82.42,82.26,82.41,17164.0,54.536,54.589,54.483,54.5823,17164.0
2015-09-03 14:30:00,82.37,82.47,82.31,82.47,24563.0,54.5559,54.6221,54.5161,54.6221,24563.0
2015-09-03 14:40:00,82.48,82.55,82.44,82.47,31284.0,54.6287,54.6751,54.6022,54.6221,31284.0
2015-09-03 14:50:00,82.46,82.46,82.27,82.35,29963.0,54.6155,54.6155,54.4896,54.5426,29963.0
2015-09-03 15:00:00,82.35,82.4,82.2,82.21,32117.0,54.5426,54.5757,54.4433,54.4499,32117.0
2015-09-03 15:10:00,82.22,82.34,82.2,82.25,38890.0,54.4565,54.536,54.4433,54.4764,38890.0
2015-09-03 15:20:00,82.27,82.28,82.08,82.16,41539.0,54.4896,54.4962,54.3638,54.4168,41539.0
2015-09-03 15:30:00,82.15,82.17,81.98,82.07,65552.0,54.4101,54.4234,54.2975,54.3572,65552.0
2015-09-03 15:40:00,82.08,82.35,81.98,82.23,67164.0,54.3638,54.5426,54.2975,54.4631,67164.0
2015-09-03 15:50:00,82.21,82.44,82.21,82.31,227019.0,54.4499,54.6022,54.4499,54.5161,227019.0
2015-09-04 09:30:00,81.31,81.5,81.11,81.34,67635.0,53.8538,53.9796,53.7213,53.8737,67635.0
2015-09-04 09:40:00,81.36,81.52,81.3,81.37,95916.0,53.8869,53.9929,53.8472,53.8935,95916.0
2015-09-04 09:50:00,81.37,81.41,81.28,81.41,101335.0,53.8935,53.92,53.8339,53.92,101335.0
2015-09-04 10:00:00,81.38,81.39,81.29,81.34,41281.0,53.9002,53.9068,53.8405,53.8737,41281.0
2015-09-04 10:10:00,81.34,81.39,81.31,81.31,42463.0,53.8737,53.9068,53.8538,53.8538,42463.0
2015-09-04 10:20:00,81.32,81.58,81.32,81.58,20461.0,53.8604,54.0326,53.8604,54.0326,20461.0
2015-09-04 10:30:00,81.58,81.69,81.57,81.64,22163.0,54.0326,54.1055,54.026,54.0724,22163.0
2015-09-04 10:40:00,81.64,81.69,81.47,81.5,35902.0,54.0724,54.1055,53.9598,53.9796,35902.0
2015-09-04 10:50:00,81.5,81.61,81.35,81.43,82700.0,53.9796,54.0525,53.8803,53.9333,82700.0
2015-09-04 11:00:00,81.46,81.56,81.35,81.35,9579.0,53.9531,54.0194,53.8803,53.8803,9579.0
2015-09-04 11:10:00,81.34,81.5,81.32,81.5,13622.0,53.8737,53.9796,53.8604,53.9796,13622.0
2015-09-04 11:20:00,81.48,81.5,81.34,81.4,12150.0,53.9664,53.9796,53.8737,53.9134,12150.0
2015-09-04 11:30:00,81.39,81.4,81.24,81.26,35970.0,53.9068,53.9134,53.8074,53.8207,35970.0
2015-09-04 11:40:00,81.27,81.36,81.21,81.36,16942.0,53.8273,53.8869,53.7876,53.8869,16942.0
2015-09-04 11:50:00,81.34,81.37,81.23,81.25,17778.0,53.8737,53.8935,53.8008,53.814,17778.0
2015-09-04 12:00:00,81.26,81.28,81.13,81.25,13701.0,53.8207,53.8339,53.7346,53.814,13701.0
2015-09-04 12:10:00,81.23,81.3,81.13,81.2,43169.0,53.8008,53.8472,53.7346,53.7809,43169.0
2015-09-04 12:20:00,81.2,81.23,81.01,81.02,17871.0,53.7809,53.8008,53.6551,53.6617,17871.0
2015-09-04 12:30:00,81.05,81.15,80.99,81.08,20877.0,53.6816,53.7478,53.6418,53.7015,20877.0
2015-09-04 12:40:00,81.06,81.12,80.96,81.11,16600.0,53.6882,53.7279,53.622,53.7213,16600.0
2015-09-04 12:50:00,81.13,81.19,80.98,81.02,14050.0,53.7346,53.7743,53.6352,53.6617,14050.0
2015-09-04 13:00:00,81.03,81.04,80.94,81.0,44863.0,53.6683,53.675,53.6087,53.6485,44863.0
2015-09-04 13:10:00,80.99,81.06,80.89,81.01,47156.0,53.6418,53.6882,53.5756,53.6551,47156.0
2015-09-04 13:20:00,81.0,81.01,80.82,80.95,26367.0,53.6485,53.6551,53.5292,53.6154,26367.0
2015-09-04 13:30:00,80.95,81.12,80.93,81.12,24907.0,53.6154,53.7279,53.6021,53.7279,24907.0
2015-09-04 13:40:00,81.12,81.16,81.01,81.01,11452.0,53.7279,53.7544,53.6551,53.6551,11452.0
2015-09-04 13:50:00,81.01,81.12,80.96,80.98,12467.0,53.6551,53.7279,53.622,53.6352,12467.0
2015-09-04 14:00:00,80.98,80.98,80.8,80.85,14401.0,53.6352,53.6352,53.516,53.5491,14401.0
2015-09-04 14:10:00,80.84,80.98,80.83,80.85,13792.0,53.5425,53.6352,53.5359,53.5491,13792.0
2015-09-04 14:20:00,80.88,80.88,80.7,80.83,15334.0,53.569,53.569,53.4498,53.5359,15334.0
2015-09-04 14:30:00,80.84,80.86,80.7,80.8,12055.0,53.5425,53.5557,53.4498,53.516,12055.0
2015-09-04 14:40:00,80.8,81.02,80.8,80.99,15809.0,53.516,53.6617,53.516,53.6418,15809.0
2015-09-04 14:50:00,80.98,81.02,80.89,81.02,18982.0,53.6352,53.6617,53.5756,53.6617,18982.0
2015-09-04 15:00:00,81.03,81.04,80.94,80.96,30389.0,53.6683,53.675,53.6087,53.622,30389.0
2015-09-04 15:10:00,80.95,80.95,80.78,80.87,23864.0,53.6154,53.6154,53.5028,53.5624,23864.0
2015-09-04 15:20:00,80.85,80.88,80.75,80.88,33867.0,53.5491,53.569,53.4829,53.569,33867.0
2015-09-04 15:30:00,80.88,81.13,80.81,81.02,38951.0,53.569,53.7346,53.5226,53.6617,38951.0
2015-09-04 15:40:00,81.01,81.43,81.01,81.4,53175.0,53.6551,53.9333,53.6551,53.9134,53175.0
2015-09-04 15:50:00,81.42,81.42,81.04,81.04,116730.0,53.9266,53.9266,53.675,53.675,116730.0
2015-09-08 09:30:00,82.26,82.49,81.83,82.38,48819.0,54.483,54.6353,54.1982,54.5625,48819.0
2015-09-08 09:40:00,82.33,82.44,82.27,82.32,32363.0,54.5294,54.6022,54.4896,54.5227,32363.0
2015-09-08 09:50:00,82.33,82.35,81.92,81.95,37321.0,54.5294,54.5426,54.2578,54.2777,37321.0
2015-09-08 10:00:00,81.91,81.95,81.79,81.83,19877.0,54.2512,54.2777,54.1717,54.1982,19877.0
2015-09-08 10:10:00,81.81,81.88,81.77,81.8,15631.0,54.185,54.2313,54.1585,54.1783,15631.0
2015-09-08 10:20:00,81.77,81.99,81.72,81.97,39617.0,54.1585,54.3042,54.1253,54.2909,39617.0
2015-09-08 10:30:00,81.99,82.04,81.92,81.93,40107.0,54.3042,54.3373,54.2578,54.2644,40107.0
2015-09-08 10:40:00,81.94,81.99,81.82,81.99,21253.0,54.2711,54.3042,54.1916,54.3042,21253.0
2015-09-08 10:50:00,81.97,82.09,81.94,82.08,34708.0,54.2909,54.3704,54.2711,54.3638,34708.0
2015-09-08 11:00:00,82.07,82.07,81.77,81.83,24100.0,54.3572,54.3572,54.1585,54.1982,24100.0
2015-09-08 11:10:00,81.85,81.98,81.84,81.98,14240.0,54.2114,54.2975,54.2048,54.2975,14240.0
2015-09-08 11:20:00,81.96,82.04,81.91,81.97,19608.0,54.2843,54.3373,54.2512,54.2909,19608.0
2015-09-08 11:30:00,81.96,81.97,81.85,81.85,16815.0,54.2843,54.2909,54.2114,54.2114,16815.0
2015-09-08 11:40:00,81.83,81.86,81.75,81.75,17301.0,54.1982,54.2181,54.1452,54.1452,17301.0
2015-09-08 11:50:00,81.75,81.79,81.68,81.74,18785.0,54.1452,54.1717,54.0988,54.1386,18785.0
2015-09-08 12:00:00,81.72,81.75,81.67,81.74,22151.0,54.1253,54.1452,54.0922,54.1386,22151.0
2015-09-08 12:10:00,81.76,81.96,81.75,81.95,17684.0,54.1518,54.2843,54.1452,54.2777,17684.0
2015-09-08 12:20:00,81.96,82.02,81.87,81.91,24885.0,54.2843,54.324,54.2247,54.2512,24885.0
2015-09-08 12:30:00,81.92,81.95,81.84,81.9,15750.0,54.2578,54.2777,54.2048,54.2446,15750.0
2015-09-08 12:40:00,81.88,81.99,81.88,81.98,17066.0,54.2313,54.3042,54.2313,54.2975,17066.0
2015-09-08 12:50:00,81.97,81.98,81.9,81.94,13029.0,54.2909,54.2975,54.2446,54.2711,13029.0
2015-09-08 13:00:00,81.93,81.95,81.8,81.82,12409.0,54.2644,54.2777,54.1783,54.1916,12409.0
2015-09-08 13:10:00,81.83,81.91,81.81,81.83,13277.0,54.1982,54.2512,54.185,54.1982,13277.0
2015-09-08 13:20:00,81.83,81.85,81.78,81.84,11453.0,54.1982,54.2114,54.1651,54.2048,11453.0
2015-09-08 13:30:00,81.84,81.86,81.78,81.86,12448.0,54.2048,54.2181,54.1651,54.2181,12448.0
2015-09-08 13:40:00,81.87,82.0,81.87,82.0,12572.0,54.2247,54.3108,54.2247,54.3108,12572.0
2015-09-08 13:50:00,82.01,82.08,81.98,82.08,8326.0,54.3174,54.3638,54.2975,54.3638,8326.0
2015-09-08 14:00:00,82.08,82.11,81.94,81.96,20442.0,54.3638,54.3836,54.2711,54.2843,20442.0
2015-09-08 14:10:00,81.96,81.96,81.83,81.91,19613.0,54.2843,54.2843,54.1982,54.2512,19613.0
2015-09-08 14:20:00,81.89,81.96,81.85,81.94,15405.0,54.2379,54.2843,54.2114,54.2711,15405.0
2015-09-08 14:30:00,81.95,82.15,81.95,82.12,22298.0,54.2777,54.4101,54.2777,54.3903,22298.0
2015-09-08 14:40:00,82.12,82.24,82.12,82.16,20999.0,54.3903,54.4698,54.3903,54.4168,20999.0
2015-09-08 14:50:00,82.17,82.23,82.15,82.18,22371.0,54.4234,54.4631,54.4101,54.43,22371.0
2015-09-08 15:00:00,82.18,82.27,82.18,82.2,19373.0,54.43,54.4896,54.43,54.4433,19373.0
2015-09-08 15:10:00,82.19,82.24,82.12,82.17,17330.0,54.4366,54.4698,54.3903,54.4234,17330.0
2015-09-08 15:20:00,82.17,82.22,82.09,82.22,28863.0,54.4234,54.4565,54.3704,54.4565,28863.0
2015-09-08 15:30:00,82.24,82.42,82.21,82.41,45854.0,54.4698,54.589,54.4499,54.5823,45854.0
2015-09-08 15:40:00,82.41,82.41,82.29,82.35,38348.0,54.5823,54.5823,54.5029,54.5426,38348.0
2015-09-08 15:50:00,82.36,82.39,82.25,82.3,135793.0,54.5492,54.5691,54.4764,54.5095,135793.0
2015-09-09 09:30:00,83.21,83.36,82.47,82.55,56325.0,55.1122,55.2116,54.6221,54.6751,56325.0
2015-09-09 09:40:00,82.55,82.6,82.38,82.41,47346.0,54.6751,54.7082,54.5625,54.5823,47346.0
2015-09-09 09:50:00,82.43,82.53,82.3,82.34,22412.0,54.5956,54.6618,54.5095,54.536,22412.0
2015-09-09 10:00:00,82.36,82.4,82.06,82.13,45092.0,54.5492,54.5757,54.3505,54.3969,45092.0
2015-09-09 10:10:00,82.12,82.14,82.01,82.02,31297.0,54.3903,54.4035,54.3174,54.324,31297.0
2015-09-09 10:20:00,82.02,82.07,81.93,82.03,43526.0,54.324,54.3572,54.2644,54.3307,43526.0
2015-09-09 10:30:00,82.03,82.05,81.76,81.87,15114.0,54.3307,54.3439,54.1518,54.2247,15114.0
2015-09-09 10:40:00,81.87,81.9,81.81,81.88,20881.0,54.2247,54.2446,54.185,54.2313,20881.0
2015-09-09 10:50:00,81.88,81.88,81.64,81.75,27246.0,54.2313,54.2313,54.0724,54.1452,27246.0
2015-09-09 11:00:00,81.76,81.82,81.72,81.82,22131.0,54.1518,54.1916,54.1253,54.1916,22131.0
2015-09-09 11:10:00,81.82,81.97,81.79,81.92,20246.0,54.1916,54.2909,54.1717,54.2578,20246.0
2015-09-09 11:20:00,81.9,81.92,81.67,81.7,31795.0,54.2446,54.2578,54.0922,54.1121,31795.0
2015-09-09 11:30:00,81.7,81.86,81.67,81.82,24100.0,54.1121,54.2181,54.0922,54.1916,24100.0
2015-09-09 11:40:00,81.81,81.81,81.69,81.76,16872.0,54.185,54.185,54.1055,54.1518,16872.0
2015-09-09 11:50:00,81.76,81.78,81.68,81.72,15745.0,54.1518,54.1651,54.0988,54.1253,15745.0
2015-09-09 12:00:00,81.73,81.85,81.73,81.83,10500.0,54.132,54.2114,54.132,54.1982,10500.0
2015-09-09 12:10:00,81.83,81.85,81.78,81.81,83137.0,54.1982,54.2114,54.1651,54.185,83137.0
2015-09-09 12:20:00,81.81,81.81,81.61,81.66,23228.0,54.185,54.185,54.0525,54.0856,23228.0
2015-09-09 12:30:00,81.66,81.71,81.58,81.59,24517.0,54.0856,54.1187,54.0326,54.0392,24517.0
2015-09-09 12:40:00,81.58,81.73,81.54,81.73,31410.0,54.0326,54.132,54.0061,54.132,31410.0
2015-09-09 12:50:00,81.73,81.79,81.66,81.77,46474.0,54.132,54.1717,54.0856,54.1585,46474.0
2015-09-09 13:00:00,81.76,81.88,81.7,81.86,51126.0,54.1518,54.2313,54.1121,54.2181,51126.0
2015-09-09 13:10:00,81.86,81.87,81.75,81.85,41241.0,54.2181,54.2247,54.1452,54.2114,41241.0
2015-09-09 13:20:00,81.84,81.86,81.58,81.63,36170.0,54.2048,54.2181,54.0326,54.0657,36170.0
2015-09-09 13:30:00,81.63,81.68,81.55,81.55,44270.0,54.0657,54.0988,54.0127,54.0127,44270.0
2015-09-09 13:40:00,81.52,81.52,81.4,81.42,35144.0,53.9929,53.9929,53.9134,53.9266,35144.0
2015-09-09 13:50:00,81.43,81.43,81.2,81.21,37440.0,53.9333,53.9333,53.7809,53.7876,37440.0
2015-09-09 14:00:00,81.25,81.47,81.17,81.44,43381.0,53.814,53.9598,53.7611,53.9399,43381.0
2015-09-09 14:10:00,81.45,81.55,81.45,81.47,36166.0,53.9465,54.0127,53.9465,53.9598,36166.0
2015-09-09 14:20:00,81.46,81.46,81.31,81.39,16869.0,53.9531,53.9531,53.8538,53.9068,16869.0
2015-09-09 14:30:00,81.38,81.4,81.27,81.32,18210.0,53.9002,53.9134,53.8273,53.8604,18210.0
2015-09-09 14:40:00,81.31,81.31,81.14,81.17,28869.0,53.8538,53.8538,53.7412,53.7611,28869.0
2015-09-09 14:50:00,81.18,81.32,81.15,81.28,23497.0,53.7677,53.8604,53.7478,53.8339,23497.0
2015-09-09 15:00:00,81.28,81.41,81.16,81.37,32967.0,53.8339,53.92,53.7544,53.8935,32967.0
2015-09-09 15:10:00,81.36,81.4,81.23,81.35,28292.0,53.8869,53.9134,53.8008,53.8803,28292.0
2015-09-09 15:20:00,81.32,81.35,81.1,81.13,41333.0,53.8604,53.8803,53.7147,53.7346,41333.0
2015-09-09 15:30:00,81.11,81.11,80.88,80.88,43888.0,53.7213,53.7213,53.569,53.569,43888.0
2015-09-09 15:40:00,80.88,80.88,80.67,80.87,134545.0,53.569,53.569,53.4299,53.5624,134545.0
2015-09-09 15:50:00,80.86,80.9,80.68,80.81,177168.0,53.5557,53.5822,53.4365,53.5226,177168.0
2015-09-10 09:30:00,80.5,80.85,79.89,79.94,135412.0,53.3173,53.5491,52.9133,52.9464,135412.0
2015-09-10 09:40:00,79.92,80.36,79.91,80.19,68241.0,52.9332,53.2246,52.9265,53.112,68241.0
2015-09-10 09:50:00,80.19,80.24,79.75,79.79,69645.0,53.112,53.1451,52.8206,52.8471,69645.0
2015-09-10 10:00:00,79.79,79.98,79.71,79.72,60920.0,52.8471,52.9729,52.7941,52.8007,60920.0
2015-09-10 10:10:00,79.73,79.78,79.56,79.77,78000.0,52.8073,52.8404,52.6947,52.8338,78000.0
2015-09-10 10:20:00,79.77,79.78,79.58,79.63,60154.0,52.8338,52.8404,52.708,52.7411,60154.0
2015-09-10 10:30:00,79.64,79.99,79.56,79.98,60303.0,52.7477,52.9795,52.6947,52.9729,60303.0
2015-09-10 10:40:00,80.0,80.18,80.0,80.08,56244.0,52.9861,53.1054,52.9861,53.0391,56244.0
2015-09-10 10:50:00,80.08,80.17,79.88,79.88,57400.0,53.0391,53.0987,52.9067,52.9067,57400.0
2015-09-10 11:00:00,79.89,79.9,79.69,79.71,50003.0,52.9133,52.9199,52.7808,52.7941,50003.0
2015-09-10 11:10:00,79.71,79.86,79.65,79.7,43658.0,52.7941,52.8934,52.7543,52.7874,43658.0
2015-09-10 11:20:00,79.72,79.86,79.62,79.85,37334.0,52.8007,52.8934,52.7345,52.8868,37334.0
2015-09-10 11:30:00,79.86,80.05,79.86,79.97,33170.0,52.8934,53.0193,52.8934,52.9663,33170.0
2015-09-10 11:40:00,79.96,80.07,79.89,79.95,51335.0,52.9596,53.0325,52.9133,52.953,51335.0
2015-09-10 11:50:00,79.94,80.07,79.87,80.02,27078.0,52.9464,53.0325,52.9,52.9994,27078.0
2015-09-10 12:00:00,80.03,80.12,79.93,80.12,27145.0,53.006,53.0656,52.9398,53.0656,27145.0
2015-09-10 12:10:00,80.11,80.12,79.84,79.84,48300.0,53.059,53.0656,52.8802,52.8802,48300.0
2015-09-10 12:20:00,79.82,79.89,79.64,79.68,36805.0,52.8669,52.9133,52.7477,52.7742,36805.0
2015-09-10 12:30:00,79.67,79.86,79.64,79.77,35344.0,52.7676,52.8934,52.7477,52.8338,35344.0
2015-09-10 12:40:00,79.78,79.79,79.56,79.74,36007.0,52.8404,52.8471,52.6947,52.8139,36007.0
2015-09-10 12:50:00,79.73,79.73,79.42,79.55,84532.0,52.8073,52.8073,52.602,52.6881,84532.0
2015-09-10 13:00:00,79.55,79.63,79.45,79.63,99880.0,52.6881,52.7411,52.6219,52.7411,99880.0
2015-09-10 13:10:00,79.63,79.69,79.46,79.51,31772.0,52.7411,52.7808,52.6285,52.6616,31772.0
2015-09-10 13:20:00,79.49,79.78,79.48,79.76,41285.0,52.6484,52.8404,52.6417,52.8272,41285.0
2015-09-10 13:30:00,79.77,79.88,79.72,79.86,41248.0,52.8338,52.9067,52.8007,52.8934,41248.0
2015-09-10 13:40:00,79.87,79.9,79.72,79.78,34962.0,52.9,52.9199,52.8007,52.8404,34962.0
2015-09-10 13:50:00,79.78,79.84,79.68,79.84,34948.0,52.8404,52.8802,52.7742,52.8802,34948.0
2015-09-10 14:00:00,79.84,79.88,79.58,79.71,43303.0,52.8802,52.9067,52.708,52.7941,43303.0
2015-09-10 14:10:00,79.71,79.8,79.52,79.6,36126.0,52.7941,52.8537,52.6682,52.7212,36126.0
2015-09-10 14:20:00,79.58,79.67,79.51,79.51,48655.0,52.708,52.7676,52.6616,52.6616,48655.0
2015-09-10 14:30:00,79.52,79.59,79.41,79.43,72945.0,52.6682,52.7146,52.5954,52.6086,72945.0
2015-09-10 14:40:00,79.44,79.5,79.32,79.35,53015.0,52.6152,52.655,52.5358,52.5556,53015.0
2015-09-10 14:50:00,79.34,79.41,79.23,79.23,51725.0,52.549,52.5954,52.4761,52.4761,51725.0
2015-09-10 15:00:00,79.21,79.3,79.18,79.26,54651.0,52.4629,52.5225,52.443,52.496,54651.0
2015-09-10 15:10:00,79.27,79.44,79.24,79.31,104513.0,52.5026,52.6152,52.4828,52.5291,104513.0
2015-09-10 15:20:00,79.31,79.41,79.26,79.34,107400.0,52.5291,52.5954,52.496,52.549,107400.0
2015-09-10 15:30:00,79.33,79.44,79.22,79.34,131984.0,52.5424,52.6152,52.4695,52.549,131984.0
2015-09-10 15:40:00,79.33,79.33,79.04,79.2,169405.0,52.5424,52.5424,52.3503,52.4563,169405.0
2015-09-10 15:50:00,79.2,79.32,79.08,79.29,291125.0,52.4563,52.5358,52.3768,52.5159,291125.0
2015-09-11 09:30:00,79.11,79.19,78.74,78.86,59308.0,52.3967,52.4497,52.1516,52.2311,59308.0
2015-09-11 09:40:00,78.85,78.9,78.38,78.39,143016.0,52.2245,52.2576,51.9132,51.9198,143016.0
2015-09-11 09:50:00,78.38,78.46,78.33,78.37,35994.0,51.9132,51.9662,51.8801,51.9065,35994.0
2015-09-11 10:00:00,78.34,78.48,78.33,78.4,41210.0,51.8867,51.9794,51.8801,51.9264,41210.0
2015-09-11 10:10:00,78.41,78.79,78.39,78.76,42901.0,51.933,52.1847,51.9198,52.1649,42901.0
2015-09-11 10:20:00,78.77,78.86,78.64,78.67,49464.0,52.1715,52.2311,52.0854,52.1052,49464.0
2015-09-11 10:30:00,78.66,78.67,78.49,78.63,39882.0,52.0986,52.1052,51.986,52.0788,39882.0
2015-09-11 10:40:00,78.65,78.72,78.54,78.58,36414.0,52.092,52.1384,52.0191,52.0456,36414.0
2015-09-11 10:50:00,78.58,78.62,78.5,78.58,51367.0,52.0456,52.0721,51.9926,52.0456,51367.0
2015-09-11 11:00:00,78.59,78.8,78.59,78.68,50176.0,52.0523,52.1913,52.0523,52.1119,50176.0
2015-09-11 11:10:00,78.67,78.69,78.55,78.64,66402.0,52.1052,52.1185,52.0258,52.0854,66402.0
2015-09-11 11:20:00,78.65,78.7,78.6,78.66,83322.0,52.092,52.1251,52.0589,52.0986,83322.0
2015-09-11 11:30:00,78.65,78.66,78.45,78.56,88649.0,52.092,52.0986,51.9595,52.0324,88649.0
2015-09-11 11:40:00,78.57,78.59,78.18,78.28,90911.0,52.039,52.0523,51.7807,51.8469,90911.0
2015-09-11 11:50:00,78.27,78.43,78.21,78.21,82094.0,51.8403,51.9463,51.8006,51.8006,82094.0
2015-09-11 12:00:00,78.21,78.45,78.15,78.23,69987.0,51.8006,51.9595,51.7608,51.8138,69987.0
2015-09-11 12:10:00,78.23,78.37,78.23,78.27,131787.0,51.8138,51.9065,51.8138,51.8403,131787.0
2015-09-11 12:20:00,78.27,78.27,78.08,78.21,61847.0,51.8403,51.8403,51.7145,51.8006,61847.0
2015-09-11 12:30:00,78.22,78.27,78.17,78.18,49401.0,51.8072,51.8403,51.7741,51.7807,49401.0
2015-09-11 12:40:00,78.19,78.27,78.13,78.2,38642.0,51.7873,51.8403,51.7476,51.794,38642.0
2015-09-11 12:50:00,78.21,78.27,78.12,78.25,60186.0,51.8006,51.8403,51.741,51.8271,60186.0
2015-09-11 13:00:00,78.25,78.27,78.12,78.15,54712.0,51.8271,51.8403,51.741,51.7608,54712.0
2015-09-11 13:10:00,78.16,78.3,78.15,78.25,37513.0,51.7675,51.8602,51.7608,51.8271,37513.0
2015-09-11 13:20:00,78.26,78.32,78.23,78.24,63210.0,51.8337,51.8734,51.8138,51.8204,63210.0
2015-09-11 13:30:00,78.24,78.32,78.11,78.21,68364.0,51.8204,51.8734,51.7343,51.8006,68364.0
2015-09-11 13:40:00,78.21,78.25,78.1,78.1,49029.0,51.8006,51.8271,51.7277,51.7277,49029.0
2015-09-11 13:50:00,78.09,78.29,78.08,78.21,42625.0,51.7211,51.8536,51.7145,51.8006,42625.0
2015-09-11 14:00:00,78.21,78.21,78.06,78.2,44019.0,51.8006,51.8006,51.7012,51.794,44019.0
2015-09-11 14:10:00,78.19,78.2,77.9,77.91,142227.0,51.7873,51.794,51.5953,51.6019,142227.0
2015-09-11 14:20:00,77.9,77.99,77.84,77.87,90484.0,51.5953,51.6549,51.5555,51.5754,90484.0
2015-09-11 14:30:00,77.88,78.05,77.88,78.04,60732.0,51.582,51.6946,51.582,51.688,60732.0
2015-09-11 14:40:00,78.03,78.07,77.91,77.92,70312.0,51.6814,51.7078,51.6019,51.6085,70312.0
2015-09-11 14:50:00,77.91,78.01,77.9,77.97,63200.0,51.6019,51.6681,51.5953,51.6416,63200.0
2015-09-11 15:00:00,77.97,78.13,77.96,78.12,64493.0,51.6416,51.7476,51.635,51.741,64493.0
2015-09-11 15:10:00,78.12,78.32,78.07,78.26,197816.0,51.741,51.8734,51.7078,51.8337,197816.0
2015-09-11 15:20:00,78.26,78.36,78.25,78.35,67515.0,51.8337,51.8999,51.8271,51.8933,67515.0
2015-09-11 15:30:00,78.35,78.49,78.24,78.49,81134.0,51.8933,51.986,51.8204,51.986,81134.0
2015-09-11 15:40:00,78.49,78.49,78.34,78.42,138454.0,51.986,51.986,51.8867,51.9397,138454.0
2015-09-11 15:50:00,78.42,78.64,78.42,78.62,238210.0,51.9397,52.0854,51.9397,52.0721,238210.0
2015-09-14 09:30:00,78.76,79.18,78.37,79.05,91589.0,52.1649,52.443,51.9065,52.3569,91589.0
2015-09-14 09:40:00,79.02,79.11,78.79,78.82,27942.0,52.3371,52.3967,52.1847,52.2046,27942.0
2015-09-14 09:50:00,78.81,78.91,78.79,78.81,12820.0,52.198,52.2642,52.1847,52.198,12820.0
2015-09-14 10:00:00,78.78,78.93,78.78,78.87,23582.0,52.1781,52.2775,52.1781,52.2377,23582.0
2015-09-14 10:10:00,78.87,79.08,78.84,78.99,41801.0,52.2377,52.3768,52.2178,52.3172,41801.0
2015-09-14 10:20:00,78.99,79.04,78.86,78.89,17212.0,52.3172,52.3503,52.2311,52.251,17212.0
2015-09-14 10:30:00,78.9,78.97,78.81,78.95,18380.0,52.2576,52.3039,52.198,52.2907,18380.0
2015-09-14 10:40:00,78.95,78.96,78.88,78.91,18434.0,52.2907,52.2973,52.2443,52.2642,18434.0
2015-09-14 10:50:00,78.92,78.94,78.69,78.74,41214.0,52.2708,52.2841,52.1185,52.1516,41214.0
2015-09-14 11:00:00,78.75,78.79,78.67,78.73,25600.0,52.1582,52.1847,52.1052,52.145,25600.0
2015-09-14 11:10:00,78.75,78.83,78.69,78.81,21252.0,52.1582,52.2112,52.1185,52.198,21252.0
2015-09-14 11:20:00,78.86,78.87,78.67,78.75,29420.0,52.2311,52.2377,52.1052,52.1582,29420.0
2015-09-14 11:30:00,78.73,78.82,78.71,78.73,25290.0,52.145,52.2046,52.1317,52.145,25290.0
2015-09-14 11:40:00,78.75,78.84,78.74,78.8,48407.0,52.1582,52.2178,52.1516,52.1913,48407.0
2015-09-14 11:50:00,78.8,78.88,78.72,78.77,17951.0,52.1913,52.2443,52.1384,52.1715,17951.0
2015-09-14 12:00:00,78.76,78.78,78.68,78.68,15065.0,52.1649,52.1781,52.1119,52.1119,15065.0
2015-09-14 12:10:00,78.65,78.65,78.54,78.58,22881.0,52.092,52.092,52.0191,52.0456,22881.0
2015-09-14 12:20:00,78.59,78.67,78.57,78.6,20459.0,52.0523,52.1052,52.039,52.0589,20459.0
2015-09-14 12:30:00,78.59,78.62,78.49,78.54,34772.0,52.0523,52.0721,51.986,52.0191,34772.0
2015-09-14 12:40:00,78.54,78.56,78.46,78.46,18425.0,52.0191,52.0324,51.9662,51.9662,18425.0
2015-09-14 12:50:00,78.47,78.56,78.46,78.5,14665.0,51.9728,52.0324,51.9662,51.9926,14665.0
2015-09-14 13:00:00,78.48,78.57,78.44,78.55,17810.0,51.9794,52.039,51.9529,52.0258,17810.0
2015-09-14 13:10:00,78.55,78.58,78.45,78.58,13602.0,52.0258,52.0456,51.9595,52.0456,13602.0
2015-09-14 13:20:00,78.57,78.65,78.56,78.61,17807.0,52.039,52.092,52.0324,52.0655,17807.0
2015-09-14 13:30:00,78.61,78.71,78.6,78.68,19006.0,52.0655,52.1317,52.0589,52.1119,19006.0
2015-09-14 13:40:00,78.7,78.86,78.7,78.77,30114.0,52.1251,52.2311,52.1251,52.1715,30114.0
2015-09-14 13:50:00,78.77,78.78,78.67,78.71,25293.0,52.1715,52.1781,52.1052,52.1317,25293.0
2015-09-14 14:00:00,78.71,78.71,78.57,78.61,21100.0,52.1317,52.1317,52.039,52.0655,21100.0
2015-09-14 14:10:00,78.63,78.73,78.59,78.72,14612.0,52.0788,52.145,52.0523,52.1384,14612.0
2015-09-14 14:20:00,78.73,78.76,78.61,78.65,28856.0,52.145,52.1649,52.0655,52.092,28856.0
2015-09-14 14:30:00,78.65,78.69,78.6,78.69,23279.0,52.092,52.1185,52.0589,52.1185,23279.0
2015-09-14 14:40:00,78.68,78.82,78.67,78.77,50950.0,52.1119,52.2046,52.1052,52.1715,50950.0
2015-09-14 14:50:00,78.76,78.93,78.76,78.83,39125.0,52.1649,52.2775,52.1649,52.2112,39125.0
2015-09-14 15:00:00,78.8,78.88,78.76,78.79,35215.0,52.1913,52.2443,52.1649,52.1847,35215.0
2015-09-14 15:10:00,78.8,78.95,78.8,78.93,37184.0,52.1913,52.2907,52.1913,52.2775,37184.0
2015-09-14 15:20:00,78.92,78.98,78.83,78.9,39075.0,52.2708,52.3106,52.2112,52.2576,39075.0
2015-09-14 15:30:00,78.9,78.91,78.82,78.85,44881.0,52.2576,52.2642,52.2046,52.2245,44881.0
2015-09-14 15:40:00,78.85,78.9,78.79,78.79,72006.0,52.2245,52.2576,52.1847,52.1847,72006.0
2015-09-14 15:50:00,78.8,78.89,78.69,78.7,265720.0,52.1913,52.251,52.1185,52.1251,265720.0
2015-09-15 09:30:00,78.93,78.97,78.6,78.64,32121.0,52.2775,52.3039,52.0589,52.0854,32121.0
2015-09-15 09:40:00,78.63,78.63,78.36,78.36,43365.0,52.0788,52.0788,51.8999,51.8999,43365.0
2015-09-15 09:50:00,78.37,78.39,78.09,78.22,78941.0,51.9065,51.9198,51.7211,51.8072,78941.0
2015-09-15 10:00:00,78.27,78.27,78.03,78.08,72483.0,51.8403,51.8403,51.6814,51.7145,72483.0
2015-09-15 10:10:00,78.06,78.09,77.88,77.96,86234.0,51.7012,51.7211,51.582,51.635,86234.0
2015-09-15 10:20:00,77.97,78.15,77.97,78.08,112561.0,51.6416,51.7608,51.6416,51.7145,112561.0
2015-09-15 10:30:00,78.08,78.15,78.03,78.12,84356.0,51.7145,51.7608,51.6814,51.741,84356.0
2015-09-15 10:40:00,78.12,78.38,78.0,78.31,259148.0,51.741,51.9132,51.6615,51.8668,259148.0
2015-09-15 10:50:00,78.3,78.32,78.18,78.25,67664.0,51.8602,51.8734,51.7807,51.8271,67664.0
2015-09-15 11:00:00,78.26,78.3,78.17,78.22,48052.0,51.8337,51.8602,51.7741,51.8072,48052.0
2015-09-15 11:10:00,78.2,78.3,78.16,78.21,24657.0,51.794,51.8602,51.7675,51.8006,24657.0
2015-09-15 11:20:00,78.23,78.29,78.18,78.19,40545.0,51.8138,51.8536,51.7807,51.7873,40545.0
2015-09-15 11:30:00,78.2,78.24,78.12,78.17,23518.0,51.794,51.8204,51.741,51.7741,23518.0
2015-09-15 11:40:00,78.17,78.17,77.85,77.85,117023.0,51.7741,51.7741,51.5621,51.5621,117023.0
2015-09-15 11:50:00,77.87,77.88,77.76,77.83,87472.0,51.5754,51.582,51.5025,51.5489,87472.0
2015-09-15 12:00:00,77.83,77.85,77.75,77.81,60849.0,51.5489,51.5621,51.4959,51.5356,60849.0
2015-09-15 12:10:00,77.82,77.84,77.78,77.79,31774.0,51.5423,51.5555,51.5158,51.5224,31774.0
2015-09-15 12:20:00,77.79,77.84,77.78,77.83,26537.0,51.5224,51.5555,51.5158,51.5489,26537.0
2015-09-15 12:30:00,77.83,78.05,77.79,78.03,101980.0,51.5489,51.6946,51.5224,51.6814,101980.0
2015-09-15 12:40:00,78.04,78.07,77.86,77.9,100778.0,51.688,51.7078,51.5688,51.5953,100778.0
2015-09-15 12:50:00,77.9,78.11,77.87,77.88,94527.0,51.5953,51.7343,51.5754,51.582,94527.0
2015-09-15 13:00:00,77.88,77.88,77.82,77.83,122147.0,51.582,51.582,51.5423,51.5489,122147.0
2015-09-15 13:10:00,77.83,77.85,77.8,77.83,86935.0,51.5489,51.5621,51.529,51.5489,86935.0
2015-09-15 13:20:00,77.83,78.22,77.83,78.1,81023.0,51.5489,51.8072,51.5489,51.7277,81023.0
2015-09-15 13:30:00,78.09,78.15,77.96,78.02,50046.0,51.7211,51.7608,51.635,51.6747,50046.0
2015-09-15 13:40:00,78.02,78.32,78.02,78.27,50353.0,51.6747,51.8734,51.6747,51.8403,50353.0
2015-09-15 13:50:00,78.29,78.35,78.24,78.3,33799.0,51.8536,51.8933,51.8204,51.8602,33799.0
2015-09-15 14:00:00,78.29,78.39,78.24,78.37,57409.0,51.8536,51.9198,51.8204,51.9065,57409.0
2015-09-15 14:10:00,78.38,78.41,78.19,78.2,62484.0,51.9132,51.933,51.7873,51.794,62484.0
2015-09-15 14:20:00,78.2,78.31,78.08,78.31,59039.0,51.794,51.8668,51.7145,51.8668,59039.0
2015-09-15 14:30:00,78.33,78.42,78.28,78.41,48507.0,51.8801,51.9397,51.8469,51.933,48507.0
2015-09-15 14:40:00,78.41,78.51,78.41,78.47,44576.0,51.933,51.9993,51.933,51.9728,44576.0
2015-09-15 14:50:00,78.48,78.57,78.44,78.56,39070.0,51.9794,52.039,51.9529,52.0324,39070.0
2015-09-15 15:00:00,78.56,78.59,78.37,78.4,59328.0,52.0324,52.0523,51.9065,51.9264,59328.0
2015-09-15 15:10:00,78.39,78.55,78.39,78.46,65155.0,51.9198,52.0258,51.9198,51.9662,65155.0
2015-09-15 15:20:00,78.46,78.47,78.25,78.25,62921.0,51.9662,51.9728,51.8271,51.8271,62921.0
2015-09-15 15:30:00,78.26,78.27,78.19,78.22,82113.0,51.8337,51.8403,51.7873,51.8072,82113.0
2015-09-15 15:40:00,78.22,78.41,78.22,78.35,107065.0,51.8072,51.933,51.8072,51.8933,107065.0
2015-09-15 15:50:00,78.36,78.49,78.35,78.39,183527.0,51.8999,51.986,51.8933,51.9198,183527.0
2015-09-16 09:30:00,77.55,77.86,77.4,77.63,49891.0,51.901,52.1085,51.8006,51.9545,49891.0
2015-09-16 09:40:00,77.65,77.8,77.49,77.74,40703.0,51.9679,52.0683,51.8608,52.0282,40703.0
2015-09-16 09:50:00,77.73,77.8,77.68,77.76,27083.0,52.0215,52.0683,51.988,52.0415,27083.0
2015-09-16 10:00:00,77.77,77.95,77.65,77.92,39317.0,52.0482,52.1687,51.9679,52.1486,39317.0
2015-09-16 10:10:00,77.92,78.03,77.9,77.91,33040.0,52.1486,52.2222,52.1352,52.1419,33040.0
2015-09-16 10:20:00,77.91,77.93,77.83,77.84,31001.0,52.1419,52.1553,52.0884,52.0951,31001.0
2015-09-16 10:30:00,77.83,77.91,77.81,77.85,43573.0,52.0884,52.1419,52.075,52.1018,43573.0
2015-09-16 10:40:00,77.83,77.83,77.68,77.77,40583.0,52.0884,52.0884,51.988,52.0482,40583.0
2015-09-16 10:50:00,77.77,77.77,77.65,77.68,36917.0,52.0482,52.0482,51.9679,51.988,36917.0
2015-09-16 11:00:00,77.69,77.98,77.66,77.96,34124.0,51.9947,52.1888,51.9746,52.1754,34124.0
2015-09-16 11:10:00,77.96,78.02,77.93,78.0,40006.0,52.1754,52.2156,52.1553,52.2022,40006.0
2015-09-16 11:20:00,78.0,78.09,77.98,78.0,40186.0,52.2022,52.2624,52.1888,52.2022,40186.0
2015-09-16 11:30:00,78.0,78.01,77.9,77.91,25842.0,52.2022,52.2089,52.1352,52.1419,25842.0
2015-09-16 11:40:00,77.91,77.97,77.86,77.93,22491.0,52.1419,52.1821,52.1085,52.1553,22491.0
2015-09-16 11:50:00,77.94,77.97,77.88,77.89,20638.0,52.162,52.1821,52.1219,52.1285,20638.0
2015-09-16 12:00:00,77.89,77.97,77.87,77.95,20106.0,52.1285,52.1821,52.1152,52.1687,20106.0
2015-09-16 12:10:00,77.95,77.97,77.9,77.94,24454.0,52.1687,52.1821,52.1352,52.162,24454.0
2015-09-16 12:20:00,77.95,77.97,77.86,77.88,26954.0,52.1687,52.1821,52.1085,52.1219,26954.0
2015-09-16 12:30:00,77.9,77.9,77.82,77.86,28884.0,52.1352,52.1352,52.0817,52.1085,28884.0
2015-09-16 12:40:00,77.86,77.86,77.78,77.81,42092.0,52.1085,52.1085,52.0549,52.075,42092.0
2015-09-16 12:50:00,77.8,77.88,77.78,77.85,69984.0,52.0683,52.1219,52.0549,52.1018,69984.0
2015-09-16 13:00:00,77.85,77.89,77.8,77.84,48903.0,52.1018,52.1285,52.0683,52.0951,48903.0
2015-09-16 13:10:00,77.85,77.89,77.82,77.88,37663.0,52.1018,52.1285,52.0817,52.1219,37663.0
2015-09-16 13:20:00,77.9,77.9,77.8,77.83,29985.0,52.1352,52.1352,52.0683,52.0884,29985.0
2015-09-16 13:30:00,77.82,77.89,77.76,77.77,29025.0,52.0817,52.1285,52.0415,52.0482,29025.0
2015-09-16 13:40:00,77.78,77.79,77.73,77.77,30594.0,52.0549,52.0616,52.0215,52.0482,30594.0
2015-09-16 13:50:00,77.78,77.87,77.75,77.87,41396.0,52.0549,52.1152,52.0349,52.1152,41396.0
2015-09-16 14:00:00,77.87,77.95,77.87,77.94,22147.0,52.1152,52.1687,52.1152,52.162,22147.0
2015-09-16 14:10:00,77.94,77.94,77.81,77.83,21430.0,52.162,52.162,52.075,52.0884,21430.0
2015-09-16 14:20:00,77.84,77.91,77.79,77.89,23760.0,52.0951,52.1419,52.0616,52.1285,23760.0
2015-09-16 14:30:00,77.89,77.94,77.87,77.91,24842.0,52.1285,52.162,52.1152,52.1419,24842.0
2015-09-16 14:40:00,77.92,78.06,77.9,78.06,18724.0,52.1486,52.2423,52.1352,52.2423,18724.0
2015-09-16 14:50:00,78.06,78.28,78.05,78.25,26547.0,52.2423,52.3896,52.2356,52.3695,26547.0
2015-09-16 15:00:00,78.25,78.33,78.19,78.25,53721.0,52.3695,52.423,52.3293,52.3695,53721.0
2015-09-16 15:10:00,78.26,78.38,78.26,78.38,47347.0,52.3762,52.4565,52.3762,52.4565,47347.0
2015-09-16 15:20:00,78.37,78.54,78.36,78.49,65099.0,52.4498,52.5636,52.4431,52.5301,65099.0
2015-09-16 15:30:00,78.48,78.5,78.39,78.45,119482.0,52.5234,52.5368,52.4632,52.5033,119482.0
2015-09-16 15:40:00,78.46,78.5,78.37,78.37,143314.0,52.51,52.5368,52.4498,52.4498,143314.0
2015-09-16 15:50:00,78.38,78.42,78.29,78.33,284238.0,52.4565,52.4833,52.3963,52.423,284238.0
2015-09-17 09:30:00,78.37,78.51,78.11,78.3,34206.0,52.4498,52.5435,52.2758,52.4029,34206.0
2015-09-17 09:40:00,78.3,78.42,78.25,78.34,34394.0,52.4029,52.4833,52.3695,52.4297,34394.0
2015-09-17 09:50:00,78.33,78.39,78.16,78.21,12663.0,52.423,52.4632,52.3092,52.3427,12663.0
2015-09-17 10:00:00,78.24,78.45,78.23,78.27,20433.0,52.3628,52.5033,52.3561,52.3829,20433.0
2015-09-17 10:10:00,78.29,78.34,78.21,78.31,13614.0,52.3963,52.4297,52.3427,52.4096,13614.0
2015-09-17 10:20:00,78.3,78.34,78.12,78.17,13260.0,52.4029,52.4297,52.2825,52.3159,13260.0
2015-09-17 10:30:00,78.15,78.25,78.13,78.17,24768.0,52.3026,52.3695,52.2892,52.3159,24768.0
2015-09-17 10:40:00,78.15,78.25,78.06,78.1,33616.0,52.3026,52.3695,52.2423,52.2691,33616.0
2015-09-17 10:50:00,78.1,78.11,77.96,77.98,18769.0,52.2691,52.2758,52.1754,52.1888,18769.0
2015-09-17 11:00:00,77.98,77.98,77.83,77.84,16301.0,52.1888,52.1888,52.0884,52.0951,16301.0
2015-09-17 11:10:00,77.84,77.89,77.74,77.88,29872.0,52.0951,52.1285,52.0282,52.1219,29872.0
2015-09-17 11:20:00,77.87,77.92,77.79,77.82,21246.0,52.1152,52.1486,52.0616,52.0817,21246.0
2015-09-17 11:30:00,77.81,77.81,77.67,77.69,14540.0,52.075,52.075,51.9813,51.9947,14540.0
2015-09-17 11:40:00,77.7,77.7,77.63,77.65,15922.0,52.0014,52.0014,51.9545,51.9679,15922.0
2015-09-17 11:50:00,77.65,77.69,77.56,77.58,10161.0,51.9679,51.9947,51.9077,51.9211,10161.0
2015-09-17 12:00:00,77.59,77.61,77.49,77.55,19038.0,51.9278,51.9412,51.8608,51.901,19038.0
2015-09-17 12:10:00,77.53,77.56,77.45,77.47,52186.0,51.8876,51.9077,51.8341,51.8475,52186.0
2015-09-17 12:20:00,77.48,77.5,77.43,77.44,90109.0,51.8542,51.8675,51.8207,51.8274,90109.0
2015-09-17 12:30:00,77.44,77.49,77.37,77.45,32063.0,51.8274,51.8608,51.7805,51.8341,32063.0
2015-09-17 12:40:00,77.47,77.55,77.46,77.52,78413.0,51.8475,51.901,51.8408,51.8809,78413.0
2015-09-17 12:50:00,77.51,77.55,77.46,77.51,37753.0,51.8742,51.901,51.8408,51.8742,37753.0
2015-09-17 13:00:00,77.5,77.57,77.47,77.55,25336.0,51.8675,51.9144,51.8475,51.901,25336.0
2015-09-17 13:10:00,77.54,77.76,77.48,77.76,20989.0,51.8943,52.0415,51.8542,52.0415,20989.0
2015-09-17 13:20:00,77.79,77.83,77.69,77.71,34373.0,52.0616,52.0884,51.9947,52.0081,34373.0
2015-09-17 13:30:00,77.71,77.85,77.71,77.82,40823.0,52.0081,52.1018,52.0081,52.0817,40823.0
2015-09-17 13:40:00,77.81,77.86,77.71,77.86,32198.0,52.075,52.1085,52.0081,52.1085,32198.0
2015-09-17 13:50:00,77.86,77.98,77.8,77.87,37270.0,52.1085,52.1888,52.0683,52.1152,37270.0
2015-09-17 14:00:00,77.88,78.56,77.64,77.83,150894.0,52.1219,52.577,51.9612,52.0884,150894.0
2015-09-17 14:10:00,77.88,78.35,77.86,78.11,120037.0,52.1219,52.4364,52.1085,52.2758,120037.0
2015-09-17 14:20:00,78.11,78.31,78.09,78.12,73002.0,52.2758,52.4096,52.2624,52.2825,73002.0
2015-09-17 14:30:00,78.13,78.43,78.08,78.28,80394.0,52.2892,52.4899,52.2557,52.3896,80394.0
2015-09-17 14:40:00,78.29,79.05,78.29,78.99,68333.0,52.3963,52.9049,52.3963,52.8647,68333.0
2015-09-17 14:50:00,78.96,78.96,78.67,78.71,53344.0,52.8447,52.8447,52.6506,52.6773,53344.0
2015-09-17 15:00:00,78.72,78.81,78.33,78.39,43068.0,52.684,52.7443,52.423,52.4632,43068.0
2015-09-17 15:10:00,78.38,78.46,78.12,78.22,58890.0,52.4565,52.51,52.2825,52.3494,58890.0
2015-09-17 15:20:00,78.19,78.2,77.73,78.07,65492.0,52.3293,52.336,52.0215,52.249,65492.0
2015-09-17 15:30:00,78.06,78.29,77.96,78.06,45511.0,52.2423,52.3963,52.1754,52.2423,45511.0
2015-09-17 15:40:00,78.08,78.21,78.03,78.15,83242.0,52.2557,52.3427,52.2222,52.3026,83242.0
2015-09-17 15:50:00,78.16,78.16,77.91,78.01,172202.0,52.3092,52.3092,52.1419,52.2089,172202.0
2015-09-18 09:30:00,76.65,77.81,76.65,77.8,408766.0,51.2987,52.075,51.2987,52.0683,408766.0
2015-09-18 09:40:00,77.85,78.09,77.65,77.65,81744.0,52.1018,52.2624,51.9679,51.9679,81744.0
2015-09-18 09:50:00,77.61,77.8,77.52,77.76,71684.0,51.9412,52.0683,51.8809,52.0415,71684.0
2015-09-18 10:00:00,77.76,77.81,77.57,77.68,42936.0,52.0415,52.075,51.9144,51.988,42936.0
2015-09-18 10:10:00,77.7,77.8,77.62,77.67,34464.0,52.0014,52.0683,51.9479,51.9813,34464.0
2015-09-18 10:20:00,77.66,77.92,77.58,77.87,73547.0,51.9746,52.1486,51.9211,52.1152,73547.0
2015-09-18 10:30:00,77.87,77.9,77.7,77.7,28688.0,52.1152,52.1352,52.0014,52.0014,28688.0
2015-09-18 10:40:00,77.66,77.95,77.64,77.95,21420.0,51.9746,52.1687,51.9612,52.1687,21420.0
2015-09-18 10:50:00,77.96,77.98,77.83,77.94,24996.0,52.1754,52.1888,52.0884,52.162,24996.0
2015-09-18 11:00:00,77.94,77.97,77.85,77.91,36959.0,52.162,52.1821,52.1018,52.1419,36959.0
2015-09-18 11:10:00,77.91,78.1,77.89,77.95,59050.0,52.1419,52.2691,52.1285,52.1687,59050.0
2015-09-18 11:20:00,77.96,78.11,77.9,77.9,23514.0,52.1754,52.2758,52.1352,52.1352,23514.0
2015-09-18 11:30:00,77.88,78.08,77.84,78.08,26881.0,52.1219,52.2557,52.0951,52.2557,26881.0
2015-09-18 11:40:00,78.08,78.26,78.03,78.12,27056.0,52.2557,52.3762,52.2222,52.2825,27056.0
2015-09-18 11:50:00,78.12,78.13,77.94,78.0,20379.0,52.2825,52.2892,52.162,52.2022,20379.0
2015-09-18 12:00:00,78.0,78.03,77.88,77.94,21100.0,52.2022,52.2222,52.1219,52.162,21100.0
2015-09-18 12:10:00,77.94,77.94,77.85,77.87,35341.0,52.162,52.162,52.1018,52.1152,35341.0
2015-09-18 12:20:00,77.86,77.91,77.75,77.91,20938.0,52.1085,52.1419,52.0349,52.1419,20938.0
2015-09-18 12:30:00,77.89,78.06,77.86,77.95,33085.0,52.1285,52.2423,52.1085,52.1687,33085.0
2015-09-18 12:40:00,77.95,78.05,77.81,78.05,26186.0,52.1687,52.2356,52.075,52.2356,26186.0
2015-09-18 12:50:00,78.05,78.11,77.95,78.02,21138.0,52.2356,52.2758,52.1687,52.2156,21138.0
2015-09-18 13:00:00,78.01,78.09,77.93,78.02,20620.0,52.2089,52.2624,52.1553,52.2156,20620.0
2015-09-18 13:10:00,78.02,78.02,77.9,77.97,17759.0,52.2156,52.2156,52.1352,52.1821,17759.0
2015-09-18 13:20:00,77.96,77.97,77.82,77.94,19435.0,52.1754,52.1821,52.0817,52.162,19435.0
2015-09-18 13:30:00,77.95,78.05,77.91,77.91,22772.0,52.1687,52.2356,52.1419,52.1419,22772.0
2015-09-18 13:40:00,77.92,78.05,77.9,77.92,15905.0,52.1486,52.2356,52.1352,52.1486,15905.0
2015-09-18 13:50:00,77.9,77.94,77.68,77.7,24197.0,52.1352,52.162,51.988,52.0014,24197.0
2015-09-18 14:00:00,77.69,77.86,77.66,77.79,19141.0,51.9947,52.1085,51.9746,52.0616,19141.0
2015-09-18 14:10:00,77.78,77.88,77.72,77.82,28519.0,52.0549,52.1219,52.0148,52.0817,28519.0
2015-09-18 14:20:00,77.82,78.01,77.82,77.94,17318.0,52.0817,52.2089,52.0817,52.162,17318.0
2015-09-18 14:30:00,77.92,77.92,77.78,77.88,30675.0,52.1486,52.1486,52.0549,52.1219,30675.0
2015-09-18 14:40:00,77.91,77.98,77.76,77.76,32491.0,52.1419,52.1888,52.0415,52.0415,32491.0
2015-09-18 14:50:00,77.75,77.79,77.64,77.77,29817.0,52.0349,52.0616,51.9612,52.0482,29817.0
2015-09-18 15:00:00,77.79,77.84,77.6,77.6,39958.0,52.0616,52.0951,51.9345,51.9345,39958.0
2015-09-18 15:10:00,77.63,77.75,77.55,77.62,28460.0,51.9545,52.0349,51.901,51.9479,28460.0
2015-09-18 15:20:00,77.63,77.71,77.53,77.63,38297.0,51.9545,52.0081,51.8876,51.9545,38297.0
2015-09-18 15:30:00,77.63,77.66,77.45,77.49,53155.0,51.9545,51.9746,51.8341,51.8608,53155.0
2015-09-18 15:40:00,77.48,77.49,77.37,77.41,84619.0,51.8542,51.8608,51.7805,51.8073,84619.0
2015-09-18 15:50:00,77.42,77.53,77.34,77.42,302492.0,51.814,51.8876,51.7605,51.814,302492.0
2015-09-21 09:30:00,77.77,78.11,77.53,77.86,49292.0,52.0482,52.2758,51.8876,52.1085,49292.0
2015-09-21 09:40:00,77.87,77.96,77.81,77.87,61917.0,52.1152,52.1754,52.075,52.1152,61917.0
2015-09-21 09:50:00,77.9,78.06,77.86,77.93,45059.0,52.1352,52.2423,52.1085,52.1553,45059.0
2015-09-21 10:00:00,77.92,78.08,77.88,77.99,44949.0,52.1486,52.2557,52.1219,52.1955,44949.0
2015-09-21 10:10:00,78.02,78.04,77.86,77.99,19346.0,52.2156,52.2289,52.1085,52.1955,19346.0
2015-09-21 10:20:00,77.98,78.04,77.85,77.85,22012.0,52.1888,52.2289,52.1018,52.1018,22012.0
2015-09-21 10:30:00,77.85,78.2,77.85,78.11,23106.0,52.1018,52.336,52.1018,52.2758,23106.0
2015-09-21 10:40:00,78.12,78.13,77.96,77.98,16223.0,52.2825,52.2892,52.1754,52.1888,16223.0
2015-09-21 10:50:00,77.98,78.08,77.91,77.98,24240.0,52.1888,52.2557,52.1419,52.1888,24240.0
2015-09-21 11:00:00,77.98,78.02,77.9,77.91,18452.0,52.1888,52.2156,52.1352,52.1419,18452.0
2015-09-21 11:10:00,77.92,78.02,77.92,77.96,18215.0,52.1486,52.2156,52.1486,52.1754,18215.0
2015-09-21 11:20:00,77.96,78.02,77.9,77.94,30818.0,52.1754,52.2156,52.1352,52.162,30818.0
2015-09-21 11:30:00,77.93,77.99,77.86,77.89,27252.0,52.1553,52.1955,52.1085,52.1285,27252.0
2015-09-21 11:40:00,77.89,77.92,77.8,77.92,22414.0,52.1285,52.1486,52.0683,52.1486,22414.0
2015-09-21 11:50:00,77.91,77.95,77.83,77.9,17018.0,52.1419,52.1687,52.0884,52.1352,17018.0
2015-09-21 12:00:00,77.9,77.93,77.71,77.77,16397.0,52.1352,52.1553,52.0081,52.0482,16397.0
2015-09-21 12:10:00,77.76,77.84,77.75,77.78,11003.0,52.0415,52.0951,52.0349,52.0549,11003.0
2015-09-21 12:20:00,77.8,77.88,77.79,77.79,16205.0,52.0683,52.1219,52.0616,52.0616,16205.0
2015-09-21 12:30:00,77.79,77.81,77.58,77.63,29892.0,52.0616,52.075,51.9211,51.9545,29892.0
2015-09-21 12:40:00,77.64,77.65,77.54,77.56,24845.0,51.9612,51.9679,51.8943,51.9077,24845.0
2015-09-21 12:50:00,77.57,77.59,77.37,77.45,24026.0,51.9144,51.9278,51.7805,51.8341,24026.0
2015-09-21 13:00:00,77.44,77.55,77.42,77.54,17137.0,51.8274,51.901,51.814,51.8943,17137.0
2015-09-21 13:10:00,77.53,77.67,77.47,77.64,17835.0,51.8876,51.9813,51.8475,51.9612,17835.0
2015-09-21 13:20:00,77.66,77.68,77.6,77.64,17764.0,51.9746,51.988,51.9345,51.9612,17764.0
2015-09-21 13:30:00,77.65,77.8,77.6,77.79,14853.0,51.9679,52.0683,51.9345,52.0616,14853.0
2015-09-21 13:40:00,77.79,77.86,77.75,77.77,21023.0,52.0616,52.1085,52.0349,52.0482,21023.0
2015-09-21 13:50:00,77.76,77.8,77.7,77.74,16759.0,52.0415,52.0683,52.0014,52.0282,16759.0
2015-09-21 14:00:00,77.72,77.81,77.72,77.79,19847.0,52.0148,52.075,52.0148,52.0616,19847.0
2015-09-21 14:10:00,77.79,77.8,77.69,77.71,21314.0,52.0616,52.0683,51.9947,52.0081,21314.0
2015-09-21 14:20:00,77.71,77.76,77.65,77.65,20073.0,52.0081,52.0415,51.9679,51.9679,20073.0
2015-09-21 14:30:00,77.66,77.83,77.63,77.8,15243.0,51.9746,52.0884,51.9545,52.0683,15243.0
2015-09-21 14:40:00,77.8,77.92,77.75,77.92,19384.0,52.0683,52.1486,52.0349,52.1486,19384.0
2015-09-21 14:50:00,77.92,78.01,77.9,77.94,27459.0,52.1486,52.2089,52.1352,52.162,27459.0
2015-09-21 15:00:00,77.94,78.03,77.89,78.03,37212.0,52.162,52.2222,52.1285,52.2222,37212.0
2015-09-21 15:10:00,78.02,78.03,77.89,77.89,30855.0,52.2156,52.2222,52.1285,52.1285,30855.0
2015-09-21 15:20:00,77.91,77.92,77.8,77.85,29853.0,52.1419,52.1486,52.0683,52.1018,29853.0
2015-09-21 15:30:00,77.84,77.88,77.57,77.58,60737.0,52.0951,52.1219,51.9144,51.9211,60737.0
2015-09-21 15:40:00,77.6,77.65,77.55,77.56,102856.0,51.9345,51.9679,51.901,51.9077,102856.0
2015-09-21 15:50:00,77.57,77.68,77.53,77.67,146101.0,51.9144,51.988,51.8876,51.9813,146101.0
2015-09-22 09:30:00,77.02,77.36,77.0,77.28,50612.0,51.5463,51.7738,51.5329,51.7203,50612.0
2015-09-22 09:40:00,77.3,77.46,77.16,77.16,28468.0,51.7337,51.8408,51.64,51.64,28468.0
2015-09-22 09:50:00,77.17,77.3,77.06,77.29,54304.0,51.6467,51.7337,51.5731,51.727,54304.0
2015-09-22 10:00:00,77.29,77.47,77.27,77.29,45442.0,51.727,51.8475,51.7136,51.727,45442.0
2015-09-22 10:10:00,77.26,77.34,77.24,77.28,23201.0,51.7069,51.7605,51.6935,51.7203,23201.0
2015-09-22 10:20:00,77.26,77.28,77.18,77.19,23324.0,51.7069,51.7203,51.6534,51.6601,23324.0
2015-09-22 10:30:00,77.18,77.23,77.01,77.03,90772.0,51.6534,51.6868,51.5396,51.553,90772.0
2015-09-22 10:40:00,77.02,77.04,76.88,76.92,24253.0,51.5463,51.5597,51.4526,51.4794,24253.0
2015-09-22 10:50:00,76.93,77.01,76.86,76.91,26340.0,51.4861,51.5396,51.4392,51.4727,26340.0
2015-09-22 11:00:00,76.92,76.96,76.86,76.88,24425.0,51.4794,51.5061,51.4392,51.4526,24425.0
2015-09-22 11:10:00,76.86,76.95,76.82,76.86,15277.0,51.4392,51.4994,51.4124,51.4392,15277.0
2015-09-22 11:20:00,76.85,76.87,76.66,76.66,22535.0,51.4325,51.4459,51.3054,51.3054,22535.0
2015-09-22 11:30:00,76.65,76.74,76.63,76.69,24527.0,51.2987,51.3589,51.2853,51.3254,24527.0
2015-09-22 11:40:00,76.68,76.69,76.59,76.66,23378.0,51.3187,51.3254,51.2585,51.3054,23378.0
2015-09-22 11:50:00,76.69,76.75,76.68,76.71,10924.0,51.3254,51.3656,51.3187,51.3388,10924.0
2015-09-22 12:00:00,76.68,76.85,76.58,76.84,19464.0,51.3187,51.4325,51.2518,51.4258,19464.0
2015-09-22 12:10:00,76.86,76.86,76.73,76.76,17069.0,51.4392,51.4392,51.3522,51.3723,17069.0
2015-09-22 12:20:00,76.77,76.77,76.57,76.63,11307.0,51.379,51.379,51.2451,51.2853,11307.0
2015-09-22 12:30:00,76.65,76.73,76.58,76.73,18464.0,51.2987,51.3522,51.2518,51.3522,18464.0
2015-09-22 12:40:00,76.71,76.77,76.55,76.57,12812.0,51.3388,51.379,51.2317,51.2451,12812.0
2015-09-22 12:50:00,76.58,76.58,76.42,76.43,21595.0,51.2518,51.2518,51.1447,51.1514,21595.0
2015-09-22 13:00:00,76.41,76.62,76.41,76.52,15240.0,51.138,51.2786,51.138,51.2117,15240.0
2015-09-22 13:10:00,76.53,76.6,76.49,76.54,19455.0,51.2184,51.2652,51.1916,51.2251,19455.0
2015-09-22 13:20:00,76.53,76.56,76.41,76.43,23495.0,51.2184,51.2384,51.138,51.1514,23495.0
2015-09-22 13:30:00,76.44,76.7,76.44,76.68,34090.0,51.1581,51.3321,51.1581,51.3187,34090.0
2015-09-22 13:40:00,76.67,76.7,76.5,76.5,16920.0,51.3121,51.3321,51.1983,51.1983,16920.0
2015-09-22 13:50:00,76.51,76.54,76.46,76.53,12358.0,51.205,51.2251,51.1715,51.2184,12358.0
2015-09-22 14:00:00,76.51,76.58,76.44,76.5,25484.0,51.205,51.2518,51.1581,51.1983,25484.0
2015-09-22 14:10:00,76.48,76.56,76.44,76.5,18603.0,51.1849,51.2384,51.1581,51.1983,18603.0
2015-09-22 14:20:00,76.52,76.61,76.49,76.58,20699.0,51.2117,51.2719,51.1916,51.2518,20699.0
2015-09-22 14:30:00,76.58,76.69,76.55,76.68,30304.0,51.2518,51.3254,51.2317,51.3187,30304.0
2015-09-22 14:40:00,76.68,76.71,76.5,76.53,31259.0,51.3187,51.3388,51.1983,51.2184,31259.0
2015-09-22 14:50:00,76.5,76.69,76.49,76.69,23804.0,51.1983,51.3254,51.1916,51.3254,23804.0
2015-09-22 15:00:00,76.68,76.69,76.55,76.61,47300.0,51.3187,51.3254,51.2317,51.2719,47300.0
2015-09-22 15:10:00,76.59,76.62,76.54,76.57,42591.0,51.2585,51.2786,51.2251,51.2451,42591.0
2015-09-22 15:20:00,76.56,76.76,76.54,76.7,42070.0,51.2384,51.3723,51.2251,51.3321,42070.0
2015-09-22 15:30:00,76.71,76.8,76.68,76.73,61051.0,51.3388,51.3991,51.3187,51.3522,61051.0
2015-09-22 15:40:00,76.75,76.77,76.57,76.63,76267.0,51.3656,51.379,51.2451,51.2853,76267.0
2015-09-22 15:50:00,76.62,76.65,76.51,76.58,120361.0,51.2786,51.2987,51.205,51.2518,120361.0
2015-09-23 09:30:00,76.43,76.83,76.37,76.56,27640.0,51.1514,51.4191,51.1113,51.2384,27640.0
2015-09-23 09:40:00,76.52,76.75,76.52,76.67,25358.0,51.2117,51.3656,51.2117,51.3121,25358.0
2015-09-23 09:50:00,76.62,76.81,76.6,76.81,77880.0,51.2786,51.4058,51.2652,51.4058,77880.0
2015-09-23 10:00:00,76.82,76.93,76.73,76.75,33459.0,51.4124,51.4861,51.3522,51.3656,33459.0
2015-09-23 10:10:00,76.74,76.74,76.6,76.68,13408.0,51.3589,51.3589,51.2652,51.3187,13408.0
2015-09-23 10:20:00,76.65,76.82,76.62,76.77,20381.0,51.2987,51.4124,51.2786,51.379,20381.0
2015-09-23 10:30:00,76.75,76.79,76.69,76.69,25104.0,51.3656,51.3924,51.3254,51.3254,25104.0
2015-09-23 10:40:00,76.7,76.82,76.66,76.78,20693.0,51.3321,51.4124,51.3054,51.3857,20693.0
2015-09-23 10:50:00,76.76,76.97,76.76,76.84,149588.0,51.3723,51.5128,51.3723,51.4258,149588.0
2015-09-23 11:00:00,76.83,76.83,76.65,76.75,26426.0,51.4191,51.4191,51.2987,51.3656,26426.0
2015-09-23 11:10:00,76.75,76.78,76.61,76.73,115047.0,51.3656,51.3857,51.2719,51.3522,115047.0
2015-09-23 11:20:00,76.74,76.81,76.69,76.8,16849.0,51.3589,51.4058,51.3254,51.3991,16849.0
2015-09-23 11:30:00,76.81,76.88,76.78,76.87,23057.0,51.4058,51.4526,51.3857,51.4459,23057.0
2015-09-23 11:40:00,76.87,76.88,76.72,76.79,25536.0,51.4459,51.4526,51.3455,51.3924,25536.0
2015-09-23 11:50:00,76.78,76.83,76.73,76.81,25225.0,51.3857,51.4191,51.3522,51.4058,25225.0
2015-09-23 12:00:00,76.8,76.81,76.62,76.64,30324.0,51.3991,51.4058,51.2786,51.292,30324.0
2015-09-23 12:10:00,76.66,76.72,76.63,76.69,16607.0,51.3054,51.3455,51.2853,51.3254,16607.0
2015-09-23 12:20:00,76.7,76.72,76.59,76.71,10631.0,51.3321,51.3455,51.2585,51.3388,10631.0
2015-09-23 12:30:00,76.7,76.79,76.69,76.73,13350.0,51.3321,51.3924,51.3254,51.3522,13350.0
2015-09-23 12:40:00,76.74,76.83,76.73,76.74,22166.0,51.3589,51.4191,51.3522,51.3589,22166.0
2015-09-23 12:50:00,76.74,76.84,76.72,76.73,31376.0,51.3589,51.4258,51.3455,51.3522,31376.0
2015-09-23 13:00:00,76.72,76.87,76.72,76.81,17367.0,51.3455,51.4459,51.3455,51.4058,17367.0
2015-09-23 13:10:00,76.82,76.85,76.78,76.8,30141.0,51.4124,51.4325,51.3857,51.3991,30141.0
2015-09-23 13:20:00,76.8,76.82,76.69,76.74,21100.0,51.3991,51.4124,51.3254,51.3589,21100.0
2015-09-23 13:30:00,76.74,76.82,76.72,76.75,26611.0,51.3589,51.4124,51.3455,51.3656,26611.0
2015-09-23 13:40:00,76.75,76.92,76.72,76.86,55698.0,51.3656,51.4794,51.3455,51.4392,55698.0
2015-09-23 13:50:00,76.85,76.96,76.82,76.95,18337.0,51.4325,51.5061,51.4124,51.4994,18337.0
2015-09-23 14:00:00,76.94,76.98,76.87,76.89,76736.0,51.4928,51.5195,51.4459,51.4593,76736.0
2015-09-23 14:10:00,76.89,76.92,76.82,76.82,27857.0,51.4593,51.4794,51.4124,51.4124,27857.0
2015-09-23 14:20:00,76.83,76.84,76.72,76.82,35138.0,51.4191,51.4258,51.3455,51.4124,35138.0
2015-09-23 14:30:00,76.81,76.87,76.73,76.76,40046.0,51.4058,51.4459,51.3522,51.3723,40046.0
2015-09-23 14:40:00,76.74,76.78,76.68,76.78,20560.0,51.3589,51.3857,51.3187,51.3857,20560.0
2015-09-23 14:50:00,76.79,76.82,76.71,76.78,24906.0,51.3924,51.4124,51.3388,51.3857,24906.0
2015-09-23 15:00:00,76.79,76.86,76.73,76.82,31462.0,51.3924,51.4392,51.3522,51.4124,31462.0
2015-09-23 15:10:00,76.81,76.84,76.73,76.79,43393.0,51.4058,51.4258,51.3522,51.3924,43393.0
2015-09-23 15:20:00,76.79,76.89,76.77,76.85,62682.0,51.3924,51.4593,51.379,51.4325,62682.0
2015-09-23 15:30:00,76.85,76.88,76.77,76.84,47411.0,51.4325,51.4526,51.379,51.4258,47411.0
2015-09-23 15:40:00,76.84,76.93,76.83,76.93,71444.0,51.4258,51.4861,51.4191,51.4861,71444.0
2015-09-23 15:50:00,76.93,76.96,76.81,76.84,197500.0,51.4861,51.5061,51.4058,51.4258,197500.0
2015-09-24 09:30:00,76.59,76.69,76.44,76.45,26250.0,51.2585,51.3254,51.1581,51.1648,26250.0
2015-09-24 09:40:00,76.42,76.46,76.31,76.37,20562.0,51.1447,51.1715,51.0711,51.1113,20562.0
2015-09-24 09:50:00,76.38,76.71,76.36,76.71,30766.0,51.118,51.3388,51.1046,51.3388,30766.0
2015-09-24 10:00:00,76.7,76.71,76.55,76.63,28808.0,51.3321,51.3388,51.2317,51.2853,28808.0
2015-09-24 10:10:00,76.63,76.65,76.54,76.56,39579.0,51.2853,51.2987,51.2251,51.2384,39579.0
2015-09-24 10:20:00,76.56,76.57,76.36,76.39,71921.0,51.2384,51.2451,51.1046,51.1247,71921.0
2015-09-24 10:30:00,76.39,76.48,76.35,76.35,41662.0,51.1247,51.1849,51.0979,51.0979,41662.0
2015-09-24 10:40:00,76.35,76.37,76.26,76.33,34085.0,51.0979,51.1113,51.0377,51.0845,34085.0
2015-09-24 10:50:00,76.33,76.33,76.18,76.23,41418.0,51.0845,51.0845,50.9841,51.0176,41418.0
2015-09-24 11:00:00,76.23,76.23,76.1,76.17,25517.0,51.0176,51.0176,50.9306,50.9774,25517.0
2015-09-24 11:10:00,76.15,76.16,76.02,76.13,33340.0,50.964,50.9707,50.877,50.9507,33340.0
2015-09-24 11:20:00,76.13,76.2,76.04,76.05,90974.0,50.9507,50.9975,50.8904,50.8971,90974.0
2015-09-24 11:30:00,76.04,76.17,76.04,76.17,60154.0,50.8904,50.9774,50.8904,50.9774,60154.0
2015-09-24 11:40:00,76.16,76.16,76.01,76.01,47698.0,50.9707,50.9707,50.8703,50.8703,47698.0
2015-09-24 11:50:00,76.02,76.13,75.98,76.09,42111.0,50.877,50.9507,50.8503,50.9239,42111.0
2015-09-24 12:00:00,76.1,76.22,76.05,76.12,40139.0,50.9306,51.0109,50.8971,50.944,40139.0
2015-09-24 12:10:00,76.12,76.13,76.01,76.03,56424.0,50.944,50.9507,50.8703,50.8837,56424.0
2015-09-24 12:20:00,76.04,76.17,76.02,76.15,42414.0,50.8904,50.9774,50.877,50.964,42414.0
2015-09-24 12:30:00,76.15,76.27,76.15,76.17,44230.0,50.964,51.0444,50.964,50.9774,44230.0
2015-09-24 12:40:00,76.17,76.19,76.06,76.07,23792.0,50.9774,50.9908,50.9038,50.9105,23792.0
2015-09-24 12:50:00,76.08,76.09,76.02,76.03,26822.0,50.9172,50.9239,50.877,50.8837,26822.0
2015-09-24 13:00:00,76.03,76.05,75.78,75.86,60667.0,50.8837,50.8971,50.7164,50.77,60667.0
2015-09-24 13:10:00,75.87,76.01,75.83,75.84,16968.0,50.7766,50.8703,50.7499,50.7566,16968.0
2015-09-24 13:20:00,75.86,75.98,75.85,75.91,108671.0,50.77,50.8503,50.7633,50.8034,108671.0
2015-09-24 13:30:00,75.94,76.05,75.89,76.03,41782.0,50.8235,50.8971,50.79,50.8837,41782.0
2015-09-24 13:40:00,76.02,76.1,75.94,76.01,55451.0,50.877,50.9306,50.8235,50.8703,55451.0
2015-09-24 13:50:00,76.01,76.08,76.0,76.07,24085.0,50.8703,50.9172,50.8637,50.9105,24085.0
2015-09-24 14:00:00,76.06,76.06,75.91,75.96,33645.0,50.9038,50.9038,50.8034,50.8369,33645.0
2015-09-24 14:10:00,75.97,76.1,75.9,76.07,35746.0,50.8436,50.9306,50.7967,50.9105,35746.0
2015-09-24 14:20:00,76.08,76.24,76.07,76.17,23468.0,50.9172,51.0243,50.9105,50.9774,23468.0
2015-09-24 14:30:00,76.18,76.32,76.13,76.31,39762.0,50.9841,51.0778,50.9507,51.0711,39762.0
2015-09-24 14:40:00,76.32,76.72,76.31,76.72,110043.0,51.0778,51.3455,51.0711,51.3455,110043.0
2015-09-24 14:50:00,76.7,76.73,76.53,76.7,39897.0,51.3321,51.3522,51.2184,51.3321,39897.0
2015-09-24 15:00:00,76.69,76.73,76.48,76.52,40257.0,51.3254,51.3522,51.1849,51.2117,40257.0
2015-09-24 15:10:00,76.5,76.69,76.46,76.68,38702.0,51.1983,51.3254,51.1715,51.3187,38702.0
2015-09-24 15:20:00,76.69,76.83,76.68,76.81,51502.0,51.3254,51.4191,51.3187,51.4058,51502.0
2015-09-24 15:30:00,76.81,76.83,76.63,76.69,56448.0,51.4058,51.4191,51.2853,51.3254,56448.0
2015-09-24 15:40:00,76.69,76.84,76.69,76.83,78712.0,51.3254,51.4258,51.3254,51.4191,78712.0
2015-09-24 15:50:00,76.83,76.84,76.68,76.76,304480.0,51.4191,51.4258,51.3187,51.3723,304480.0
2015-09-25 09:30:00,77.62,77.74,76.94,77.22,107284.0,51.9479,52.0282,51.4928,51.6801,107284.0
2015-09-25 09:40:00,77.25,77.51,77.23,77.5,49348.0,51.7002,51.8742,51.6868,51.8675,49348.0
2015-09-25 09:50:00,77.48,77.66,77.47,77.54,29574.0,51.8542,51.9746,51.8475,51.8943,29574.0
2015-09-25 10:00:00,77.56,77.6,77.43,77.53,40366.0,51.9077,51.9345,51.8207,51.8876,40366.0
2015-09-25 10:10:00,77.54,77.59,77.37,77.59,27586.0,51.8943,51.9278,51.7805,51.9278,27586.0
2015-09-25 10:20:00,77.59,77.75,77.53,77.75,59284.0,51.9278,52.0349,51.8876,52.0349,59284.0
2015-09-25 10:30:00,77.75,77.76,77.58,77.76,57222.0,52.0349,52.0415,51.9211,52.0415,57222.0
2015-09-25 10:40:00,77.76,77.97,77.75,77.93,72858.0,52.0415,52.1821,52.0349,52.1553,72858.0
2015-09-25 10:50:00,77.93,77.94,77.73,77.78,46349.0,52.1553,52.162,52.0215,52.0549,46349.0
2015-09-25 11:00:00,77.8,77.81,77.67,77.79,37251.0,52.0683,52.075,51.9813,52.0616,37251.0
2015-09-25 11:10:00,77.78,77.94,77.76,77.85,25163.0,52.0549,52.162,52.0415,52.1018,25163.0
2015-09-25 11:20:00,77.83,78.0,77.77,77.93,85761.0,52.0884,52.2022,52.0482,52.1553,85761.0
2015-09-25 11:30:00,77.94,78.03,77.91,77.95,38864.0,52.162,52.2222,52.1419,52.1687,38864.0
2015-09-25 11:40:00,77.95,77.99,77.83,77.95,38117.0,52.1687,52.1955,52.0884,52.1687,38117.0
2015-09-25 11:50:00,77.95,78.14,77.92,78.12,48444.0,52.1687,52.2959,52.1486,52.2825,48444.0
2015-09-25 12:00:00,78.11,78.21,78.08,78.18,49822.0,52.2758,52.3427,52.2557,52.3226,49822.0
2015-09-25 12:10:00,78.17,78.31,78.16,78.17,48939.0,52.3159,52.4096,52.3092,52.3159,48939.0
2015-09-25 12:20:00,78.18,78.28,78.15,78.25,30618.0,52.3226,52.3896,52.3026,52.3695,30618.0
2015-09-25 12:30:00,78.26,78.39,78.25,78.33,42469.0,52.3762,52.4632,52.3695,52.423,42469.0
2015-09-25 12:40:00,78.33,78.47,78.33,78.41,32954.0,52.423,52.5167,52.423,52.4766,32954.0
2015-09-25 12:50:00,78.41,78.5,78.25,78.25,76024.0,52.4766,52.5368,52.3695,52.3695,76024.0
2015-09-25 13:00:00,78.26,78.43,78.24,78.38,28543.0,52.3762,52.4899,52.3628,52.4565,28543.0
2015-09-25 13:10:00,78.37,78.5,78.36,78.5,34306.0,52.4498,52.5368,52.4431,52.5368,34306.0
2015-09-25 13:20:00,78.5,78.56,78.4,78.45,66033.0,52.5368,52.577,52.4699,52.5033,66033.0
2015-09-25 13:30:00,78.45,78.51,78.39,78.48,41904.0,52.5033,52.5435,52.4632,52.5234,41904.0
2015-09-25 13:40:00,78.46,78.53,78.43,78.52,29601.0,52.51,52.5569,52.4899,52.5502,29601.0
2015-09-25 13:50:00,78.52,78.58,78.41,78.51,51511.0,52.5502,52.5903,52.4766,52.5435,51511.0
2015-09-25 14:00:00,78.5,78.55,78.48,78.5,54309.0,52.5368,52.5703,52.5234,52.5368,54309.0
2015-09-25 14:10:00,78.5,78.53,78.27,78.31,68936.0,52.5368,52.5569,52.3829,52.4096,68936.0
2015-09-25 14:20:00,78.3,78.35,78.18,78.31,86224.0,52.4029,52.4364,52.3226,52.4096,86224.0
2015-09-25 14:30:00,78.29,78.41,78.26,78.4,86846.0,52.3963,52.4766,52.3762,52.4699,86846.0
2015-09-25 14:40:00,78.39,78.41,78.28,78.3,119890.0,52.4632,52.4766,52.3896,52.4029,119890.0
2015-09-25 14:50:00,78.31,78.5,78.29,78.48,83272.0,52.4096,52.5368,52.3963,52.5234,83272.0
2015-09-25 15:00:00,78.45,78.47,78.25,78.29,101323.0,52.5033,52.5167,52.3695,52.3963,101323.0
2015-09-25 15:10:00,78.29,78.41,78.24,78.4,148095.0,52.3963,52.4766,52.3628,52.4699,148095.0
2015-09-25 15:20:00,78.39,78.57,78.39,78.49,105276.0,52.4632,52.5836,52.4632,52.5301,105276.0
2015-09-25 15:30:00,78.48,78.58,78.41,78.53,84704.0,52.5234,52.5903,52.4766,52.5569,84704.0
2015-09-25 15:40:00,78.53,78.77,78.48,78.71,166940.0,52.5569,52.7175,52.5234,52.6773,166940.0
2015-09-25 15:50:00,78.71,78.79,78.59,78.76,340710.0,52.6773,52.7309,52.597,52.7108,340710.0
2015-09-28 09:30:00,78.26,78.43,78.08,78.23,59568.0,52.3762,52.4899,52.2557,52.3561,59568.0
2015-09-28 09:40:00,78.23,78.42,78.21,78.32,60728.0,52.3561,52.4833,52.3427,52.4163,60728.0
2015-09-28 09:50:00,78.3,78.69,78.29,78.65,70920.0,52.4029,52.664,52.3963,52.6372,70920.0
2015-09-28 10:00:00,78.63,78.7,78.44,78.47,47434.0,52.6238,52.6706,52.4966,52.5167,47434.0
2015-09-28 10:10:00,78.46,78.48,78.33,78.43,64181.0,52.51,52.5234,52.423,52.4899,64181.0
2015-09-28 10:20:00,78.44,78.56,78.39,78.51,86483.0,52.4966,52.577,52.4632,52.5435,86483.0
2015-09-28 10:30:00,78.51,78.56,78.44,78.55,67500.0,52.5435,52.577,52.4966,52.5703,67500.0
2015-09-28 10:40:00,78.55,78.67,78.47,78.67,62338.0,52.5703,52.6506,52.5167,52.6506,62338.0
2015-09-28 10:50:00,78.67,78.75,78.53,78.75,59658.0,52.6506,52.7041,52.5569,52.7041,59658.0
2015-09-28 11:00:00,78.75,78.75,78.57,78.58,73057.0,52.7041,52.7041,52.5836,52.5903,73057.0
2015-09-28 11:10:00,78.59,78.6,78.37,78.41,55873.0,52.597,52.6037,52.4498,52.4766,55873.0
2015-09-28 11:20:00,78.41,78.48,78.3,78.31,68003.0,52.4766,52.5234,52.4029,52.4096,68003.0
2015-09-28 11:30:00,78.3,78.31,78.19,78.21,78797.0,52.4029,52.4096,52.3293,52.3427,78797.0
2015-09-28 11:40:00,78.22,78.36,78.18,78.29,53797.0,52.3494,52.4431,52.3226,52.3963,53797.0
2015-09-28 11:50:00,78.27,78.36,78.25,78.28,47122.0,52.3829,52.4431,52.3695,52.3896,47122.0
2015-09-28 12:00:00,78.27,78.31,78.19,78.21,75106.0,52.3829,52.4096,52.3293,52.3427,75106.0
2015-09-28 12:10:00,78.21,78.37,78.15,78.33,78231.0,52.3427,52.4498,52.3026,52.423,78231.0
2015-09-28 12:20:00,78.33,78.41,78.27,78.4,47581.0,52.423,52.4766,52.3829,52.4699,47581.0
2015-09-28 12:30:00,78.38,78.39,78.16,78.2,67652.0,52.4565,52.4632,52.3092,52.336,67652.0
2015-09-28 12:40:00,78.2,78.21,78.03,78.07,68818.0,52.336,52.3427,52.2222,52.249,68818.0
2015-09-28 12:50:00,78.06,78.16,78.02,78.03,34716.0,52.2423,52.3092,52.2156,52.2222,34716.0
2015-09-28 13:00:00,78.05,78.1,78.03,78.07,46184.0,52.2356,52.2691,52.2222,52.249,46184.0
2015-09-28 13:10:00,78.06,78.07,77.96,77.99,49077.0,52.2423,52.249,52.1754,52.1955,49077.0
2015-09-28 13:20:00,77.99,78.03,77.9,77.92,30532.0,52.1955,52.2222,52.1352,52.1486,30532.0
2015-09-28 13:30:00,77.92,77.92,77.85,77.89,77739.0,52.1486,52.1486,52.1018,52.1285,77739.0
2015-09-28 13:40:00,77.89,77.9,77.78,77.8,119875.0,52.1285,52.1352,52.0549,52.0683,119875.0
2015-09-28 13:50:00,77.8,77.82,77.55,77.56,60485.0,52.0683,52.0817,51.901,51.9077,60485.0
2015-09-28 14:00:00,77.57,77.66,77.49,77.66,54877.0,51.9144,51.9746,51.8608,51.9746,54877.0
2015-09-28 14:10:00,77.65,77.66,77.4,77.42,60157.0,51.9679,51.9746,51.8006,51.814,60157.0
2015-09-28 14:20:00,77.42,77.5,77.33,77.45,38643.0,51.814,51.8675,51.7538,51.8341,38643.0
2015-09-28 14:30:00,77.44,77.51,77.41,77.51,26876.0,51.8274,51.8742,51.8073,51.8742,26876.0
2015-09-28 14:40:00,77.52,77.59,77.4,77.41,39757.0,51.8809,51.9278,51.8006,51.8073,39757.0
2015-09-28 14:50:00,77.41,77.41,77.17,77.19,50847.0,51.8073,51.8073,51.6467,51.6601,50847.0
2015-09-28 15:00:00,77.2,77.2,77.08,77.1,84264.0,51.6668,51.6668,51.5865,51.5998,84264.0
2015-09-28 15:10:00,77.09,77.44,77.07,77.43,66843.0,51.5931,51.8274,51.5798,51.8207,66843.0
2015-09-28 15:20:00,77.43,77.46,77.26,77.3,64715.0,51.8207,51.8408,51.7069,51.7337,64715.0
2015-09-28 15:30:00,77.28,77.6,77.25,77.55,111493.0,51.7203,51.9345,51.7002,51.901,111493.0
2015-09-28 15:40:00,77.54,77.69,77.52,77.67,147007.0,51.8943,51.9947,51.8809,51.9813,147007.0
2015-09-28 15:50:00,77.67,77.76,77.5,77.56,221204.0,51.9813,52.0415,51.8675,51.9077,221204.0
2015-09-29 09:30:00,77.78,78.1,77.68,77.71,52480.0,52.0549,52.2691,51.988,52.0081,52480.0
2015-09-29 09:40:00,77.71,77.83,77.58,77.78,47732.0,52.0081,52.0884,51.9211,52.0549,47732.0
2015-09-29 09:50:00,77.72,78.13,77.7,78.05,38310.0,52.0148,52.2892,52.0014,52.2356,38310.0
2015-09-29 10:00:00,78.07,78.13,77.77,77.79,24899.0,52.249,52.2892,52.0482,52.0616,24899.0
2015-09-29 10:10:00,77.8,78.05,77.8,77.91,21532.0,52.0683,52.2356,52.0683,52.1419,21532.0
2015-09-29 10:20:00,77.92,78.13,77.91,78.08,25784.0,52.1486,52.2892,52.1419,52.2557,25784.0
2015-09-29 10:30:00,78.12,78.14,78.0,78.07,28381.0,52.2825,52.2959,52.2022,52.249,28381.0
2015-09-29 10:40:00,78.07,78.08,77.83,77.83,40645.0,52.249,52.2557,52.0884,52.0884,40645.0
2015-09-29 10:50:00,77.82,78.03,77.82,78.0,21654.0,52.0817,52.2222,52.0817,52.2022,21654.0
2015-09-29 11:00:00,78.0,78.11,77.94,78.06,18865.0,52.2022,52.2758,52.162,52.2423,18865.0
2015-09-29 11:10:00,78.07,78.12,78.0,78.03,52494.0,52.249,52.2825,52.2022,52.2222,52494.0
2015-09-29 11:20:00,78.05,78.14,78.02,78.11,32263.0,52.2356,52.2959,52.2156,52.2758,32263.0
2015-09-29 11:30:00,78.11,78.21,78.01,78.17,35418.0,52.2758,52.3427,52.2089,52.3159,35418.0
2015-09-29 11:40:00,78.19,78.26,78.09,78.26,20364.0,52.3293,52.3762,52.2624,52.3762,20364.0
2015-09-29 11:50:00,78.27,78.33,78.03,78.03,20011.0,52.3829,52.423,52.2222,52.2222,20011.0
2015-09-29 12:00:00,78.03,78.16,78.03,78.12,42732.0,52.2222,52.3092,52.2222,52.2825,42732.0
2015-09-29 12:10:00,78.11,78.15,77.99,78.07,24959.0,52.2758,52.3026,52.1955,52.249,24959.0
2015-09-29 12:20:00,78.07,78.12,78.02,78.04,18785.0,52.249,52.2825,52.2156,52.2289,18785.0
2015-09-29 12:30:00,78.06,78.07,77.88,77.89,19627.0,52.2423,52.249,52.1219,52.1285,19627.0
2015-09-29 12:40:00,77.87,77.92,77.8,77.9,17290.0,52.1152,52.1486,52.0683,52.1352,17290.0
2015-09-29 12:50:00,77.89,77.91,77.79,77.81,25379.0,52.1285,52.1419,52.0616,52.075,25379.0
2015-09-29 13:00:00,77.8,77.98,77.8,77.93,22691.0,52.0683,52.1888,52.0683,52.1553,22691.0
2015-09-29 13:10:00,77.92,77.99,77.88,77.93,47438.0,52.1486,52.1955,52.1219,52.1553,47438.0
2015-09-29 13:20:00,77.94,77.96,77.82,77.87,46609.0,52.162,52.1754,52.0817,52.1152,46609.0
2015-09-29 13:30:00,77.89,77.94,77.77,77.77,23428.0,52.1285,52.162,52.0482,52.0482,23428.0
2015-09-29 13:40:00,77.77,77.85,77.76,77.77,28569.0,52.0482,52.1018,52.0415,52.0482,28569.0
2015-09-29 13:50:00,77.76,77.85,77.74,77.83,21722.0,52.0415,52.1018,52.0282,52.0884,21722.0
2015-09-29 14:00:00,77.83,77.85,77.64,77.67,30187.0,52.0884,52.1018,51.9612,51.9813,30187.0
2015-09-29 14:10:00,77.66,77.72,77.58,77.68,36979.0,51.9746,52.0148,51.9211,51.988,36979.0
2015-09-29 14:20:00,77.69,77.87,77.65,77.85,32907.0,51.9947,52.1152,51.9679,52.1018,32907.0
2015-09-29 14:30:00,77.86,77.88,77.76,77.8,36042.0,52.1085,52.1219,52.0415,52.0683,36042.0
2015-09-29 14:40:00,77.79,77.9,77.7,77.7,39056.0,52.0616,52.1352,52.0014,52.0014,39056.0
2015-09-29 14:50:00,77.69,77.75,77.58,77.59,33514.0,51.9947,52.0349,51.9211,51.9278,33514.0
2015-09-29 15:00:00,77.59,77.64,77.45,77.5,63171.0,51.9278,51.9612,51.8341,51.8675,63171.0
2015-09-29 15:10:00,77.5,77.55,77.41,77.44,59609.0,51.8675,51.901,51.8073,51.8274,59609.0
2015-09-29 15:20:00,77.44,77.45,77.25,77.29,60893.0,51.8274,51.8341,51.7002,51.727,60893.0
2015-09-29 15:30:00,77.29,77.54,77.29,77.52,72332.0,51.727,51.8943,51.727,51.8809,72332.0
2015-09-29 15:40:00,77.52,77.52,77.35,77.5,99494.0,51.8809,51.8809,51.7672,51.8675,99494.0
2015-09-29 15:50:00,77.5,77.6,77.46,77.54,200619.0,51.8675,51.9345,51.8408,51.8943,200619.0
2015-09-30 09:30:00,78.11,78.39,77.79,78.34,59908.0,52.2758,52.4632,52.0616,52.4297,59908.0
2015-09-30 09:40:00,78.34,78.34,78.11,78.15,39727.0,52.4297,52.4297,52.2758,52.3026,39727.0
2015-09-30 09:50:00,78.17,78.22,78.01,78.08,55737.0,52.3159,52.3494,52.2089,52.2557,55737.0
2015-09-30 10:00:00,78.09,78.27,78.04,78.25,43146.0,52.2624,52.3829,52.2289,52.3695,43146.0
2015-09-30 10:10:00,78.26,78.28,78.11,78.12,56802.0,52.3762,52.3896,52.2758,52.2825,56802.0
2015-09-30 10:20:00,78.12,78.19,78.1,78.15,20946.0,52.2825,52.3293,52.2691,52.3026,20946.0
2015-09-30 10:30:00,78.14,78.3,78.11,78.27,102419.0,52.2959,52.4029,52.2758,52.3829,102419.0
2015-09-30 10:40:00,78.26,78.27,78.07,78.12,24557.0,52.3762,52.3829,52.249,52.2825,24557.0
2015-09-30 10:50:00,78.11,78.16,78.04,78.15,19751.0,52.2758,52.3092,52.2289,52.3026,19751.0
2015-09-30 11:00:00,78.19,78.23,78.13,78.19,18537.0,52.3293,52.3561,52.2892,52.3293,18537.0
2015-09-30 11:10:00,78.19,78.34,78.19,78.32,14035.0,52.3293,52.4297,52.3293,52.4163,14035.0
2015-09-30 11:20:00,78.32,78.34,78.26,78.32,27050.0,52.4163,52.4297,52.3762,52.4163,27050.0
2015-09-30 11:30:00,78.32,78.48,78.29,78.44,32348.0,52.4163,52.5234,52.3963,52.4966,32348.0
2015-09-30 11:40:00,78.45,78.48,78.31,78.36,28598.0,52.5033,52.5234,52.4096,52.4431,28598.0
2015-09-30 11:50:00,78.36,78.4,78.21,78.28,19820.0,52.4431,52.4699,52.3427,52.3896,19820.0
2015-09-30 12:00:00,78.29,78.34,78.17,78.17,20150.0,52.3963,52.4297,52.3159,52.3159,20150.0
2015-09-30 12:10:00,78.17,78.23,78.15,78.2,24890.0,52.3159,52.3561,52.3026,52.336,24890.0
2015-09-30 12:20:00,78.2,78.21,78.1,78.13,19359.0,52.336,52.3427,52.2691,52.2892,19359.0
2015-09-30 12:30:00,78.14,78.25,78.12,78.23,18792.0,52.2959,52.3695,52.2825,52.3561,18792.0
2015-09-30 12:40:00,78.21,78.24,78.03,78.05,147129.0,52.3427,52.3628,52.2222,52.2356,147129.0
2015-09-30 12:50:00,78.06,78.1,78.01,78.07,34487.0,52.2423,52.2691,52.2089,52.249,34487.0
2015-09-30 13:00:00,78.06,78.14,78.03,78.07,28390.0,52.2423,52.2959,52.2222,52.249,28390.0
2015-09-30 13:10:00,78.08,78.13,78.02,78.07,30527.0,52.2557,52.2892,52.2156,52.249,30527.0
2015-09-30 13:20:00,78.06,78.12,78.04,78.12,16477.0,52.2423,52.2825,52.2289,52.2825,16477.0
2015-09-30 13:30:00,78.12,78.17,78.07,78.12,21087.0,52.2825,52.3159,52.249,52.2825,21087.0
2015-09-30 13:40:00,78.13,78.28,78.13,78.25,16420.0,52.2892,52.3896,52.2892,52.3695,16420.0
2015-09-30 13:50:00,78.27,78.39,78.23,78.38,17887.0,52.3829,52.4632,52.3561,52.4565,17887.0
2015-09-30 14:00:00,78.39,78.39,78.33,78.35,23860.0,52.4632,52.4632,52.423,52.4364,23860.0
2015-09-30 14:10:00,78.34,78.46,78.34,78.46,24643.0,52.4297,52.51,52.4297,52.51,24643.0
2015-09-30 14:20:00,78.47,78.56,78.44,78.56,30539.0,52.5167,52.577,52.4966,52.577,30539.0
2015-09-30 14:30:00,78.58,78.59,78.42,78.42,30966.0,52.5903,52.597,52.4833,52.4833,30966.0
2015-09-30 14:40:00,78.42,78.6,78.42,78.6,17999.0,52.4833,52.6037,52.4833,52.6037,17999.0
2015-09-30 14:50:00,78.6,78.76,78.58,78.7,31166.0,52.6037,52.7108,52.5903,52.6706,31166.0
2015-09-30 15:00:00,78.69,78.74,78.5,78.56,41182.0,52.664,52.6974,52.5368,52.577,41182.0
2015-09-30 15:10:00,78.57,78.6,78.45,78.58,32919.0,52.5836,52.6037,52.5033,52.5903,32919.0
2015-09-30 15:20:00,78.57,78.69,78.53,78.66,41667.0,52.5836,52.664,52.5569,52.6439,41667.0
2015-09-30 15:30:00,78.66,78.77,78.64,78.73,79786.0,52.6439,52.7175,52.6305,52.6907,79786.0
2015-09-30 15:40:00,78.72,78.91,78.7,78.87,128161.0,52.684,52.8112,52.6706,52.7844,128161.0
2015-09-30 15:50:00,78.88,78.93,78.83,78.86,220173.0,52.7911,52.8246,52.7577,52.7777,220173.0
2015-10-01 09:30:00,78.9,79.09,78.55,78.57,42515.0,52.8045,52.9317,52.5703,52.5836,42515.0
2015-10-01 09:40:00,78.55,78.55,78.3,78.33,61503.0,52.5703,52.5703,52.4029,52.423,61503.0
2015-10-01 09:50:00,78.34,78.47,78.31,78.36,47638.0,52.4297,52.5167,52.4096,52.4431,47638.0
2015-10-01 10:00:00,78.38,78.57,78.28,78.52,150454.0,52.4565,52.5836,52.3896,52.5502,150454.0
2015-10-01 10:10:00,78.5,78.85,78.5,78.76,57524.0,52.5368,52.771,52.5368,52.7108,57524.0
2015-10-01 10:20:00,78.77,78.82,78.61,78.79,22738.0,52.7175,52.751,52.6104,52.7309,22738.0
2015-10-01 10:30:00,78.8,78.91,78.66,78.73,72863.0,52.7376,52.8112,52.6439,52.6907,72863.0
2015-10-01 10:40:00,78.73,78.96,78.72,78.95,65115.0,52.6907,52.8447,52.684,52.838,65115.0
2015-10-01 10:50:00,78.93,78.99,78.76,78.76,34345.0,52.8246,52.8647,52.7108,52.7108,34345.0
2015-10-01 11:00:00,78.78,78.93,78.72,78.89,32017.0,52.7242,52.8246,52.684,52.7978,32017.0
2015-10-01 11:10:00,78.88,78.9,78.77,78.8,46259.0,52.7911,52.8045,52.7175,52.7376,46259.0
2015-10-01 11:20:00,78.8,78.9,78.73,78.75,44338.0,52.7376,52.8045,52.6907,52.7041,44338.0
2015-10-01 11:30:00,78.75,78.84,78.69,78.84,60329.0,52.7041,52.7643,52.664,52.7643,60329.0
2015-10-01 11:40:00,78.87,78.89,78.75,78.78,22722.0,52.7844,52.7978,52.7041,52.7242,22722.0
2015-10-01 11:50:00,78.8,78.84,78.67,78.81,76973.0,52.7376,52.7643,52.6506,52.7443,76973.0
2015-10-01 12:00:00,78.8,78.82,78.66,78.71,33971.0,52.7376,52.751,52.6439,52.6773,33971.0
2015-10-01 12:10:00,78.72,78.8,78.69,78.71,25484.0,52.684,52.7376,52.664,52.6773,25484.0
2015-10-01 12:20:00,78.73,78.77,78.63,78.72,26227.0,52.6907,52.7175,52.6238,52.684,26227.0
2015-10-01 12:30:00,78.75,78.77,78.62,78.66,59055.0,52.7041,52.7175,52.6171,52.6439,59055.0
2015-10-01 12:40:00,78.66,78.75,78.65,78.7,58827.0,52.6439,52.7041,52.6372,52.6706,58827.0
2015-10-01 12:50:00,78.71,78.82,78.69,78.8,32481.0,52.6773,52.751,52.664,52.7376,32481.0
2015-10-01 13:00:00,78.79,78.8,78.7,78.8,15618.0,52.7309,52.7376,52.6706,52.7376,15618.0
2015-10-01 13:10:00,78.8,78.91,78.79,78.84,18348.0,52.7376,52.8112,52.7309,52.7643,18348.0
2015-10-01 13:20:00,78.83,78.83,78.73,78.8,10654.0,52.7577,52.7577,52.6907,52.7376,10654.0
2015-10-01 13:30:00,78.79,78.87,78.76,78.81,18217.0,52.7309,52.7844,52.7108,52.7443,18217.0
2015-10-01 13:40:00,78.82,78.89,78.77,78.87,17125.0,52.751,52.7978,52.7175,52.7844,17125.0
2015-10-01 13:50:00,78.88,78.96,78.84,78.95,22029.0,52.7911,52.8447,52.7643,52.838,22029.0
2015-10-01 14:00:00,78.95,79.04,78.9,79.04,29911.0,52.838,52.8982,52.8045,52.8982,29911.0
2015-10-01 14:10:00,79.03,79.14,79.02,79.11,20956.0,52.8915,52.9651,52.8848,52.945,20956.0
2015-10-01 14:20:00,79.11,79.15,78.98,79.04,25347.0,52.945,52.9718,52.858,52.8982,25347.0
2015-10-01 14:30:00,79.05,79.13,79.02,79.06,27926.0,52.9049,52.9584,52.8848,52.9116,27926.0
2015-10-01 14:40:00,79.06,79.17,79.05,79.14,31639.0,52.9116,52.9852,52.9049,52.9651,31639.0
2015-10-01 14:50:00,79.15,79.32,79.12,79.3,53038.0,52.9718,53.0856,52.9517,53.0722,53038.0
2015-10-01 15:00:00,79.31,79.45,79.28,79.32,58282.0,53.0789,53.1726,53.0588,53.0856,58282.0
2015-10-01 15:10:00,79.32,79.46,79.29,79.38,65108.0,53.0856,53.1793,53.0655,53.1257,65108.0
2015-10-01 15:20:00,79.37,79.38,79.21,79.22,88591.0,53.1191,53.1257,53.012,53.0187,88591.0
2015-10-01 15:30:00,79.2,79.3,79.06,79.07,64716.0,53.0053,53.0722,52.9116,52.9183,64716.0
2015-10-01 15:40:00,79.07,79.4,79.04,79.4,90239.0,52.9183,53.1391,52.8982,53.1391,90239.0
2015-10-01 15:50:00,79.4,79.67,79.35,79.59,182647.0,53.1391,53.3198,53.1057,53.2663,182647.0
2015-10-02 09:30:00,78.88,79.3,78.39,79.16,59894.0,52.7911,53.0722,52.4632,52.9785,59894.0
2015-10-02 09:40:00,79.19,79.36,79.12,79.19,42612.0,52.9986,53.1124,52.9517,52.9986,42612.0
2015-10-02 09:50:00,79.15,79.36,79.13,79.33,35340.0,52.9718,53.1124,52.9584,53.0923,35340.0
2015-10-02 10:00:00,79.3,79.3,79.03,79.11,31684.0,53.0722,53.0722,52.8915,52.945,31684.0
2015-10-02 10:10:00,79.12,79.38,79.09,79.29,55027.0,52.9517,53.1257,52.9317,53.0655,55027.0
2015-10-02 10:20:00,79.28,79.3,79.03,79.05,39548.0,53.0588,53.0722,52.8915,52.9049,39548.0
2015-10-02 10:30:00,79.04,79.24,79.03,79.22,31904.0,52.8982,53.032,52.8915,53.0187,31904.0
2015-10-02 10:40:00,79.22,79.35,79.2,79.27,44962.0,53.0187,53.1057,53.0053,53.0521,44962.0
2015-10-02 10:50:00,79.29,79.33,79.19,79.31,36397.0,53.0655,53.0923,52.9986,53.0789,36397.0
2015-10-02 11:00:00,79.33,79.4,79.29,79.36,36685.0,53.0923,53.1391,53.0655,53.1124,36685.0
2015-10-02 11:10:00,79.36,79.4,79.25,79.3,40933.0,53.1124,53.1391,53.0387,53.0722,40933.0
2015-10-02 11:20:00,79.3,79.41,79.25,79.4,53090.0,53.0722,53.1458,53.0387,53.1391,53090.0
2015-10-02 11:30:00,79.42,79.48,79.3,79.3,25274.0,53.1525,53.1927,53.0722,53.0722,25274.0
2015-10-02 11:40:00,79.29,79.47,79.28,79.44,34943.0,53.0655,53.186,53.0588,53.1659,34943.0
2015-10-02 11:50:00,79.44,79.44,79.35,79.36,25263.0,53.1659,53.1659,53.1057,53.1124,25263.0
2015-10-02 12:00:00,79.36,79.47,79.34,79.45,34028.0,53.1124,53.186,53.099,53.1726,34028.0
2015-10-02 12:10:00,79.45,79.54,79.45,79.45,22636.0,53.1726,53.2328,53.1726,53.1726,22636.0
2015-10-02 12:20:00,79.44,79.49,79.42,79.49,24657.0,53.1659,53.1994,53.1525,53.1994,24657.0
2015-10-02 12:30:00,79.5,79.69,79.47,79.48,32616.0,53.2061,53.3332,53.186,53.1927,32616.0
2015-10-02 12:40:00,79.46,79.64,79.45,79.63,22500.0,53.1793,53.2998,53.1726,53.2931,22500.0
2015-10-02 12:50:00,79.61,79.77,79.57,79.71,33176.0,53.2797,53.3868,53.2529,53.3466,33176.0
2015-10-02 13:00:00,79.72,79.87,79.7,79.86,43308.0,53.3533,53.4537,53.3399,53.447,43308.0
2015-10-02 13:10:00,79.86,79.97,79.83,79.85,33382.0,53.447,53.5206,53.4269,53.4403,33382.0
2015-10-02 13:20:00,79.85,79.92,79.82,79.9,29328.0,53.4403,53.4871,53.4202,53.4738,29328.0
2015-10-02 13:30:00,79.91,79.93,79.75,79.76,61835.0,53.4805,53.4938,53.3734,53.3801,61835.0
2015-10-02 13:40:00,79.76,79.81,79.69,79.74,46835.0,53.3801,53.4135,53.3332,53.3667,46835.0
2015-10-02 13:50:00,79.74,79.75,79.62,79.65,39886.0,53.3667,53.3734,53.2864,53.3064,39886.0
2015-10-02 14:00:00,79.66,79.7,79.61,79.7,31913.0,53.3131,53.3399,53.2797,53.3399,31913.0
2015-10-02 14:10:00,79.7,79.7,79.54,79.56,28812.0,53.3399,53.3399,53.2328,53.2462,28812.0
2015-10-02 14:20:00,79.55,79.84,79.49,79.79,101988.0,53.2395,53.4336,53.1994,53.4001,101988.0
2015-10-02 14:30:00,79.79,79.84,79.63,79.66,93216.0,53.4001,53.4336,53.2931,53.3131,93216.0
2015-10-02 14:40:00,79.67,79.68,79.56,79.6,60549.0,53.3198,53.3265,53.2462,53.273,60549.0
2015-10-02 14:50:00,79.61,79.72,79.56,79.57,52249.0,53.2797,53.3533,53.2462,53.2529,52249.0
2015-10-02 15:00:00,79.57,79.71,79.54,79.71,50290.0,53.2529,53.3466,53.2328,53.3466,50290.0
2015-10-02 15:10:00,79.71,79.88,79.69,79.87,68968.0,53.3466,53.4604,53.3332,53.4537,68968.0
2015-10-02 15:20:00,79.85,79.91,79.8,79.81,87661.0,53.4403,53.4805,53.4068,53.4135,87661.0
2015-10-02 15:30:00,79.83,79.86,79.75,79.8,143125.0,53.4269,53.447,53.3734,53.4068,143125.0
2015-10-02 15:40:00,79.79,79.82,79.75,79.79,107876.0,53.4001,53.4202,53.3734,53.4001,107876.0
2015-10-02 15:50:00,79.79,79.94,79.74,79.92,256783.0,53.4001,53.5005,53.3667,53.4871,256783.0
2015-10-05 09:30:00,80.44,80.61,80.12,80.48,47235.0,53.8352,53.9489,53.621,53.8619,47235.0
2015-10-05 09:40:00,80.5,80.53,80.27,80.45,26377.0,53.8753,53.8954,53.7214,53.8419,26377.0
2015-10-05 09:50:00,80.46,80.7,80.45,80.48,45128.0,53.8485,54.0092,53.8419,53.8619,45128.0
2015-10-05 10:00:00,80.52,80.73,80.49,80.69,22485.0,53.8887,54.0292,53.8686,54.0025,22485.0
2015-10-05 10:10:00,80.7,80.75,80.57,80.6,25311.0,54.0092,54.0426,53.9222,53.9422,25311.0
2015-10-05 10:20:00,80.6,80.73,80.53,80.62,19697.0,53.9422,54.0292,53.8954,53.9556,19697.0
2015-10-05 10:30:00,80.61,80.81,80.56,80.78,31352.0,53.9489,54.0828,53.9155,54.0627,31352.0
2015-10-05 10:40:00,80.81,80.86,80.75,80.83,28106.0,54.0828,54.1162,54.0426,54.0962,28106.0
2015-10-05 10:50:00,80.83,80.9,80.72,80.73,17926.0,54.0962,54.143,54.0226,54.0292,17926.0
2015-10-05 11:00:00,80.75,81.01,80.74,81.0,32440.0,54.0426,54.2166,54.0359,54.2099,32440.0
2015-10-05 11:10:00,81.02,81.18,80.96,80.97,33191.0,54.2233,54.3304,54.1832,54.1899,33191.0
2015-10-05 11:20:00,80.98,81.03,80.92,80.92,16306.0,54.1966,54.23,54.1564,54.1564,16306.0
2015-10-05 11:30:00,80.94,81.0,80.86,80.98,16891.0,54.1698,54.2099,54.1162,54.1966,16891.0
2015-10-05 11:40:00,80.98,81.19,80.98,81.17,41526.0,54.1966,54.3371,54.1966,54.3237,41526.0
2015-10-05 11:50:00,81.16,81.25,81.14,81.25,19186.0,54.317,54.3773,54.3036,54.3773,19186.0
2015-10-05 12:00:00,81.23,81.38,81.18,81.33,29637.0,54.3639,54.4643,54.3304,54.4308,29637.0
2015-10-05 12:10:00,81.34,81.34,81.19,81.2,18335.0,54.4375,54.4375,54.3371,54.3438,18335.0
2015-10-05 12:20:00,81.21,81.21,81.05,81.09,11894.0,54.3505,54.3505,54.2434,54.2702,11894.0
2015-10-05 12:30:00,81.08,81.18,81.06,81.11,17171.0,54.2635,54.3304,54.2501,54.2836,17171.0
2015-10-05 12:40:00,81.08,81.22,81.08,81.22,18838.0,54.2635,54.3572,54.2635,54.3572,18838.0
2015-10-05 12:50:00,81.21,81.25,81.12,81.21,19411.0,54.3505,54.3773,54.2903,54.3505,19411.0
2015-10-05 13:00:00,81.22,81.29,81.15,81.25,17527.0,54.3572,54.404,54.3103,54.3773,17527.0
2015-10-05 13:10:00,81.24,81.26,81.19,81.22,15759.0,54.3706,54.384,54.3371,54.3572,15759.0
2015-10-05 13:20:00,81.21,81.28,81.21,81.24,21316.0,54.3505,54.3973,54.3505,54.3706,21316.0
2015-10-05 13:30:00,81.22,81.22,81.13,81.19,15991.0,54.3572,54.3572,54.2969,54.3371,15991.0
2015-10-05 13:40:00,81.18,81.22,81.14,81.2,33354.0,54.3304,54.3572,54.3036,54.3438,33354.0
2015-10-05 13:50:00,81.19,81.23,81.14,81.15,35743.0,54.3371,54.3639,54.3036,54.3103,35743.0
2015-10-05 14:00:00,81.15,81.17,81.09,81.12,38017.0,54.3103,54.3237,54.2702,54.2903,38017.0
2015-10-05 14:10:00,81.12,81.17,81.08,81.17,42327.0,54.2903,54.3237,54.2635,54.3237,42327.0
2015-10-05 14:20:00,81.17,81.25,81.17,81.2,38681.0,54.3237,54.3773,54.3237,54.3438,38681.0
2015-10-05 14:30:00,81.22,81.3,81.19,81.19,41725.0,54.3572,54.4107,54.3371,54.3371,41725.0
2015-10-05 14:40:00,81.2,81.22,81.04,81.07,45230.0,54.3438,54.3572,54.2367,54.2568,45230.0
2015-10-05 14:50:00,81.06,81.09,80.95,81.01,48637.0,54.2501,54.2702,54.1765,54.2166,48637.0
2015-10-05 15:00:00,81.0,81.24,80.97,81.23,33800.0,54.2099,54.3706,54.1899,54.3639,33800.0
2015-10-05 15:10:00,81.24,81.27,81.14,81.19,77843.0,54.3706,54.3906,54.3036,54.3371,77843.0
2015-10-05 15:20:00,81.19,81.31,81.16,81.28,44698.0,54.3371,54.4174,54.317,54.3973,44698.0
2015-10-05 15:30:00,81.27,81.4,81.26,81.32,54229.0,54.3906,54.4776,54.384,54.4241,54229.0
2015-10-05 15:40:00,81.31,81.39,81.22,81.36,87199.0,54.4174,54.471,54.3572,54.4509,87199.0
2015-10-05 15:50:00,81.36,81.45,81.31,81.4,175806.0,54.4509,54.5111,54.4174,54.4776,175806.0
2015-10-06 09:30:00,81.32,81.59,81.2,81.34,43283.0,54.4241,54.6048,54.3438,54.4375,43283.0
2015-10-06 09:40:00,81.32,81.34,81.03,81.17,43469.0,54.4241,54.4375,54.23,54.3237,43469.0
2015-10-06 09:50:00,81.16,81.19,81.0,81.04,284369.0,54.317,54.3371,54.2099,54.2367,284369.0
2015-10-06 10:00:00,81.07,81.14,80.99,81.04,102443.0,54.2568,54.3036,54.2033,54.2367,102443.0
2015-10-06 10:10:00,81.04,81.09,80.79,80.8,59317.0,54.2367,54.2702,54.0694,54.0761,59317.0
2015-10-06 10:20:00,80.79,80.83,80.68,80.73,43284.0,54.0694,54.0962,53.9958,54.0292,43284.0
2015-10-06 10:30:00,80.75,80.98,80.74,80.95,49742.0,54.0426,54.1966,54.0359,54.1765,49742.0
2015-10-06 10:40:00,80.95,80.97,80.75,80.76,51430.0,54.1765,54.1899,54.0426,54.0493,51430.0
2015-10-06 10:50:00,80.76,80.8,80.66,80.73,71046.0,54.0493,54.0761,53.9824,54.0292,71046.0
2015-10-06 11:00:00,80.73,80.83,80.67,80.81,44372.0,54.0292,54.0962,53.9891,54.0828,44372.0
2015-10-06 11:10:00,80.81,80.81,80.64,80.67,25128.0,54.0828,54.0828,53.969,53.9891,25128.0
2015-10-06 11:20:00,80.7,80.73,80.61,80.66,27452.0,54.0092,54.0292,53.9489,53.9824,27452.0
2015-10-06 11:30:00,80.66,80.72,80.57,80.66,43987.0,53.9824,54.0226,53.9222,53.9824,43987.0
2015-10-06 11:40:00,80.66,80.75,80.66,80.67,22144.0,53.9824,54.0426,53.9824,53.9891,22144.0
2015-10-06 11:50:00,80.67,80.7,80.49,80.54,33443.0,53.9891,54.0092,53.8686,53.9021,33443.0
2015-10-06 12:00:00,80.57,80.68,80.54,80.68,48239.0,53.9222,53.9958,53.9021,53.9958,48239.0
2015-10-06 12:10:00,80.68,80.79,80.68,80.78,50549.0,53.9958,54.0694,53.9958,54.0627,50549.0
2015-10-06 12:20:00,80.79,80.85,80.69,80.69,107645.0,54.0694,54.1096,54.0025,54.0025,107645.0
2015-10-06 12:30:00,80.67,80.74,80.61,80.74,22643.0,53.9891,54.0359,53.9489,54.0359,22643.0
2015-10-06 12:40:00,80.74,80.83,80.71,80.77,21772.0,54.0359,54.0962,54.0159,54.056,21772.0
2015-10-06 12:50:00,80.78,80.86,80.66,80.85,82988.0,54.0627,54.1162,53.9824,54.1096,82988.0
2015-10-06 13:00:00,80.84,80.86,80.78,80.8,25475.0,54.1029,54.1162,54.0627,54.0761,25475.0
2015-10-06 13:10:00,80.8,80.85,80.79,80.82,22445.0,54.0761,54.1096,54.0694,54.0895,22445.0
2015-10-06 13:20:00,80.82,80.96,80.82,80.89,19583.0,54.0895,54.1832,54.0895,54.1363,19583.0
2015-10-06 13:30:00,80.88,80.88,80.69,80.71,62067.0,54.1296,54.1296,54.0025,54.0159,62067.0
2015-10-06 13:40:00,80.71,80.78,80.69,80.78,32263.0,54.0159,54.0627,54.0025,54.0627,32263.0
2015-10-06 13:50:00,80.77,80.78,80.71,80.77,14926.0,54.056,54.0627,54.0159,54.056,14926.0
2015-10-06 14:00:00,80.74,80.78,80.63,80.67,19215.0,54.0359,54.0627,53.9623,53.9891,19215.0
2015-10-06 14:10:00,80.68,80.95,80.68,80.9,20605.0,53.9958,54.1765,53.9958,54.143,20605.0
2015-10-06 14:20:00,80.9,80.95,80.86,80.94,22457.0,54.143,54.1765,54.1162,54.1698,22457.0
2015-10-06 14:30:00,80.95,80.97,80.84,80.95,21369.0,54.1765,54.1899,54.1029,54.1765,21369.0
2015-10-06 14:40:00,80.94,80.95,80.79,80.86,54888.0,54.1698,54.1765,54.0694,54.1162,54888.0
2015-10-06 14:50:00,80.88,80.89,80.65,80.66,74322.0,54.1296,54.1363,53.9757,53.9824,74322.0
2015-10-06 15:00:00,80.66,80.92,80.65,80.92,27910.0,53.9824,54.1564,53.9757,54.1564,27910.0
2015-10-06 15:10:00,80.91,80.91,80.79,80.87,44098.0,54.1497,54.1497,54.0694,54.1229,44098.0
2015-10-06 15:20:00,80.87,80.93,80.82,80.91,27690.0,54.1229,54.1631,54.0895,54.1497,27690.0
2015-10-06 15:30:00,80.9,81.02,80.9,80.96,52216.0,54.143,54.2233,54.143,54.1832,52216.0
2015-10-06 15:40:00,80.95,80.96,80.88,80.89,60402.0,54.1765,54.1832,54.1296,54.1363,60402.0
2015-10-06 15:50:00,80.88,80.89,80.71,80.73,213861.0,54.1296,54.1363,54.0159,54.0292,213861.0
2015-10-07 09:30:00,80.91,81.24,80.62,81.04,112957.0,54.1497,54.3706,53.9556,54.2367,112957.0
2015-10-07 09:40:00,80.96,81.1,80.86,81.09,62506.0,54.1832,54.2769,54.1162,54.2702,62506.0
2015-10-07 09:50:00,81.1,81.33,81.09,81.15,29722.0,54.2769,54.4308,54.2702,54.3103,29722.0
2015-10-07 10:00:00,81.13,81.18,81.08,81.11,20386.0,54.2969,54.3304,54.2635,54.2836,20386.0
2015-10-07 10:10:00,81.11,81.11,80.95,80.98,22255.0,54.2836,54.2836,54.1765,54.1966,22255.0
2015-10-07 10:20:00,80.96,81.05,80.94,80.99,30463.0,54.1832,54.2434,54.1698,54.2033,30463.0
2015-10-07 10:30:00,80.99,81.03,80.84,80.84,41881.0,54.2033,54.23,54.1029,54.1029,41881.0
2015-10-07 10:40:00,80.82,80.84,80.66,80.7,76757.0,54.0895,54.1029,53.9824,54.0092,76757.0
2015-10-07 10:50:00,80.71,80.9,80.67,80.87,48050.0,54.0159,54.143,53.9891,54.1229,48050.0
2015-10-07 11:00:00,80.87,80.87,80.67,80.69,41257.0,54.1229,54.1229,53.9891,54.0025,41257.0
2015-10-07 11:10:00,80.72,80.8,80.65,80.65,52515.0,54.0226,54.0761,53.9757,53.9757,52515.0
2015-10-07 11:20:00,80.64,80.68,80.52,80.58,70394.0,53.969,53.9958,53.8887,53.9289,70394.0
2015-10-07 11:30:00,80.57,80.79,80.56,80.75,30749.0,53.9222,54.0694,53.9155,54.0426,30749.0
2015-10-07 11:40:00,80.75,80.77,80.58,80.63,23621.0,54.0426,54.056,53.9289,53.9623,23621.0
2015-10-07 11:50:00,80.63,80.73,80.6,80.72,25183.0,53.9623,54.0292,53.9422,54.0226,25183.0
2015-10-07 12:00:00,80.69,80.78,80.66,80.7,32403.0,54.0025,54.0627,53.9824,54.0092,32403.0
2015-10-07 12:10:00,80.7,80.78,80.66,80.76,46899.0,54.0092,54.0627,53.9824,54.0493,46899.0
2015-10-07 12:20:00,80.76,80.77,80.58,80.68,42647.0,54.0493,54.056,53.9289,53.9958,42647.0
2015-10-07 12:30:00,80.67,80.84,80.67,80.84,9210.0,53.9891,54.1029,53.9891,54.1029,9210.0
2015-10-07 12:40:00,80.83,80.91,80.78,80.87,23886.0,54.0962,54.1497,54.0627,54.1229,23886.0
2015-10-07 12:50:00,80.88,80.93,80.8,80.8,21480.0,54.1296,54.1631,54.0761,54.0761,21480.0
2015-10-07 13:00:00,80.82,80.95,80.82,80.94,16488.0,54.0895,54.1765,54.0895,54.1698,16488.0
2015-10-07 13:10:00,80.95,80.99,80.84,80.84,17965.0,54.1765,54.2033,54.1029,54.1029,17965.0
2015-10-07 13:20:00,80.84,80.88,80.73,80.75,35531.0,54.1029,54.1296,54.0292,54.0426,35531.0
2015-10-07 13:30:00,80.76,80.89,80.75,80.85,14543.0,54.0493,54.1363,54.0426,54.1096,14543.0
2015-10-07 13:40:00,80.85,80.94,80.8,80.9,19736.0,54.1096,54.1698,54.0761,54.143,19736.0
2015-10-07 13:50:00,80.89,80.99,80.79,80.98,28895.0,54.1363,54.2033,54.0694,54.1966,28895.0
2015-10-07 14:00:00,80.98,81.11,80.98,81.0,27291.0,54.1966,54.2836,54.1966,54.2099,27291.0
2015-10-07 14:10:00,81.0,81.03,80.93,80.93,32942.0,54.2099,54.23,54.1631,54.1631,32942.0
2015-10-07 14:20:00,80.91,80.93,80.78,80.92,34199.0,54.1497,54.1631,54.0627,54.1564,34199.0
2015-10-07 14:30:00,80.93,81.0,80.77,80.78,27307.0,54.1631,54.2099,54.056,54.0627,27307.0
2015-10-07 14:40:00,80.78,80.87,80.75,80.82,41698.0,54.0627,54.1229,54.0426,54.0895,41698.0
2015-10-07 14:50:00,80.83,80.85,80.78,80.82,31852.0,54.0962,54.1096,54.0627,54.0895,31852.0
2015-10-07 15:00:00,80.83,80.9,80.79,80.84,34883.0,54.0962,54.143,54.0694,54.1029,34883.0
2015-10-07 15:10:00,80.82,81.04,80.82,81.0,51523.0,54.0895,54.2367,54.0895,54.2099,51523.0
2015-10-07 15:20:00,80.99,80.99,80.83,80.86,31904.0,54.2033,54.2033,54.0962,54.1162,31904.0
2015-10-07 15:30:00,80.86,81.03,80.85,81.03,33354.0,54.1162,54.23,54.1096,54.23,33354.0
2015-10-07 15:40:00,81.03,81.11,80.95,80.98,66257.0,54.23,54.2836,54.1765,54.1966,66257.0
2015-10-07 15:50:00,80.97,81.24,80.97,81.24,133016.0,54.1899,54.3706,54.1899,54.3706,133016.0
2015-10-08 09:30:00,81.06,81.42,80.93,81.26,27398.0,54.2501,54.491,54.1631,54.384,27398.0
2015-10-08 09:40:00,81.26,81.4,81.05,81.4,23623.0,54.384,54.4776,54.2434,54.4776,23623.0
2015-10-08 09:50:00,81.35,81.43,81.17,81.22,22223.0,54.4442,54.4977,54.3237,54.3572,22223.0
2015-10-08 10:00:00,81.22,81.29,81.15,81.26,63632.0,54.3572,54.404,54.3103,54.384,63632.0
2015-10-08 10:10:00,81.25,81.32,81.13,81.13,30014.0,54.3773,54.4241,54.2969,54.2969,30014.0
2015-10-08 10:20:00,81.14,81.25,81.11,81.18,30280.0,54.3036,54.3773,54.2836,54.3304,30280.0
2015-10-08 10:30:00,81.2,81.21,80.96,80.97,43315.0,54.3438,54.3505,54.1832,54.1899,43315.0
2015-10-08 10:40:00,80.98,80.99,80.76,80.83,32040.0,54.1966,54.2033,54.0493,54.0962,32040.0
2015-10-08 10:50:00,80.82,80.84,80.75,80.77,28061.0,54.0895,54.1029,54.0426,54.056,28061.0
2015-10-08 11:00:00,80.76,80.81,80.71,80.75,41800.0,54.0493,54.0828,54.0159,54.0426,41800.0
2015-10-08 11:10:00,80.75,80.85,80.75,80.8,50126.0,54.0426,54.1096,54.0426,54.0761,50126.0
2015-10-08 11:20:00,80.8,80.83,80.72,80.74,36833.0,54.0761,54.0962,54.0226,54.0359,36833.0
2015-10-08 11:30:00,80.74,80.78,80.66,80.7,26932.0,54.0359,54.0627,53.9824,54.0092,26932.0
2015-10-08 11:40:00,80.7,80.77,80.61,80.69,25369.0,54.0092,54.056,53.9489,54.0025,25369.0
2015-10-08 11:50:00,80.69,80.72,80.61,80.65,24667.0,54.0025,54.0226,53.9489,53.9757,24667.0
2015-10-08 12:00:00,80.65,80.78,80.64,80.69,46425.0,53.9757,54.0627,53.969,54.0025,46425.0
2015-10-08 12:10:00,80.69,80.8,80.65,80.75,16564.0,54.0025,54.0761,53.9757,54.0426,16564.0
2015-10-08 12:20:00,80.77,80.89,80.76,80.88,38333.0,54.056,54.1363,54.0493,54.1296,38333.0
2015-10-08 12:30:00,80.88,80.99,80.87,80.89,76018.0,54.1296,54.2033,54.1229,54.1363,76018.0
2015-10-08 12:40:00,80.89,80.91,80.79,80.79,27089.0,54.1363,54.1497,54.0694,54.0694,27089.0
2015-10-08 12:50:00,80.8,80.83,80.74,80.83,19090.0,54.0761,54.0962,54.0359,54.0962,19090.0
2015-10-08 13:00:00,80.81,80.84,80.7,80.79,19295.0,54.0828,54.1029,54.0092,54.0694,19295.0
2015-10-08 13:10:00,80.8,80.99,80.8,80.99,18207.0,54.0761,54.2033,54.0761,54.2033,18207.0
2015-10-08 13:20:00,80.99,81.17,80.97,81.14,39895.0,54.2033,54.3237,54.1899,54.3036,39895.0
2015-10-08 13:30:00,81.14,81.23,81.13,81.21,24215.0,54.3036,54.3639,54.2969,54.3505,24215.0
2015-10-08 13:40:00,81.21,81.27,81.13,81.25,30799.0,54.3505,54.3906,54.2969,54.3773,30799.0
2015-10-08 13:50:00,81.24,81.25,80.97,81.06,72421.0,54.3706,54.3773,54.1899,54.2501,72421.0
2015-10-08 14:00:00,81.04,81.38,81.04,81.34,42256.0,54.2367,54.4643,54.2367,54.4375,42256.0
2015-10-08 14:10:00,81.35,81.46,81.17,81.18,106381.0,54.4442,54.5178,54.3237,54.3304,106381.0
2015-10-08 14:20:00,81.19,81.25,81.04,81.23,54284.0,54.3371,54.3773,54.2367,54.3639,54284.0
2015-10-08 14:30:00,81.25,81.5,81.22,81.47,36157.0,54.3773,54.5446,54.3572,54.5245,36157.0
2015-10-08 14:40:00,81.49,81.67,81.49,81.6,61278.0,54.5379,54.6583,54.5379,54.6115,61278.0
2015-10-08 14:50:00,81.59,81.62,81.42,81.55,69523.0,54.6048,54.6249,54.491,54.578,69523.0
2015-10-08 15:00:00,81.55,81.65,81.5,81.6,50941.0,54.578,54.645,54.5446,54.6115,50941.0
2015-10-08 15:10:00,81.61,81.75,81.58,81.66,76111.0,54.6182,54.7119,54.5981,54.6517,76111.0
2015-10-08 15:20:00,81.67,81.71,81.49,81.55,80393.0,54.6583,54.6851,54.5379,54.578,80393.0
2015-10-08 15:30:00,81.55,81.58,81.4,81.41,54949.0,54.578,54.5981,54.4776,54.4843,54949.0
2015-10-08 15:40:00,81.4,81.72,81.4,81.68,99314.0,54.4776,54.6918,54.4776,54.665,99314.0
2015-10-08 15:50:00,81.67,81.76,81.56,81.6,228575.0,54.6583,54.7186,54.5847,54.6115,228575.0
2015-10-09 09:30:00,81.56,81.62,81.13,81.17,47793.0,54.5847,54.6249,54.2969,54.3237,47793.0
2015-10-09 09:40:00,81.13,81.19,81.0,81.15,37977.0,54.2969,54.3371,54.2099,54.3103,37977.0
2015-10-09 09:50:00,81.17,81.23,81.12,81.22,34872.0,54.3237,54.3639,54.2903,54.3572,34872.0
2015-10-09 10:00:00,81.2,81.41,81.18,81.38,27919.0,54.3438,54.4843,54.3304,54.4643,27919.0
2015-10-09 10:10:00,81.37,81.41,81.26,81.37,28489.0,54.4576,54.4843,54.384,54.4576,28489.0
2015-10-09 10:20:00,81.36,81.41,81.25,81.32,24788.0,54.4509,54.4843,54.3773,54.4241,24788.0
2015-10-09 10:30:00,81.3,81.34,81.21,81.25,31546.0,54.4107,54.4375,54.3505,54.3773,31546.0
2015-10-09 10:40:00,81.24,81.31,81.19,81.2,18548.0,54.3706,54.4174,54.3371,54.3438,18548.0
2015-10-09 10:50:00,81.19,81.19,81.04,81.12,19185.0,54.3371,54.3371,54.2367,54.2903,19185.0
2015-10-09 11:00:00,81.13,81.23,81.09,81.22,37107.0,54.2969,54.3639,54.2702,54.3572,37107.0
2015-10-09 11:10:00,81.23,81.56,81.22,81.42,56841.0,54.3639,54.5847,54.3572,54.491,56841.0
2015-10-09 11:20:00,81.43,81.45,81.35,81.36,28595.0,54.4977,54.5111,54.4442,54.4509,28595.0
2015-10-09 11:30:00,81.37,81.4,81.25,81.32,22374.0,54.4576,54.4776,54.3773,54.4241,22374.0
2015-10-09 11:40:00,81.33,81.34,81.2,81.22,27719.0,54.4308,54.4375,54.3438,54.3572,27719.0
2015-10-09 11:50:00,81.22,81.32,81.21,81.28,25143.0,54.3572,54.4241,54.3505,54.3973,25143.0
2015-10-09 12:00:00,81.27,81.34,81.15,81.15,14506.0,54.3906,54.4375,54.3103,54.3103,14506.0
2015-10-09 12:10:00,81.15,81.18,81.09,81.11,12570.0,54.3103,54.3304,54.2702,54.2836,12570.0
2015-10-09 12:20:00,81.12,81.13,81.03,81.08,16093.0,54.2903,54.2969,54.23,54.2635,16093.0
2015-10-09 12:30:00,81.07,81.23,81.06,81.14,32437.0,54.2568,54.3639,54.2501,54.3036,32437.0
2015-10-09 12:40:00,81.12,81.12,81.05,81.11,33161.0,54.2903,54.2903,54.2434,54.2836,33161.0
2015-10-09 12:50:00,81.11,81.2,81.1,81.13,27121.0,54.2836,54.3438,54.2769,54.2969,27121.0
2015-10-09 13:00:00,81.11,81.18,81.05,81.05,23926.0,54.2836,54.3304,54.2434,54.2434,23926.0
2015-10-09 13:10:00,81.04,81.07,80.95,81.07,13525.0,54.2367,54.2568,54.1765,54.2568,13525.0
2015-10-09 13:20:00,81.08,81.16,81.07,81.11,17302.0,54.2635,54.317,54.2568,54.2836,17302.0
2015-10-09 13:30:00,81.12,81.2,81.07,81.18,35269.0,54.2903,54.3438,54.2568,54.3304,35269.0
2015-10-09 13:40:00,81.18,81.2,81.13,81.17,63071.0,54.3304,54.3438,54.2969,54.3237,63071.0
2015-10-09 13:50:00,81.17,81.17,81.08,81.09,22627.0,54.3237,54.3237,54.2635,54.2702,22627.0
2015-10-09 14:00:00,81.09,81.1,81.02,81.05,23002.0,54.2702,54.2769,54.2233,54.2434,23002.0
2015-10-09 14:10:00,81.04,81.12,81.04,81.06,21514.0,54.2367,54.2903,54.2367,54.2501,21514.0
2015-10-09 14:20:00,81.06,81.09,81.03,81.08,20636.0,54.2501,54.2702,54.23,54.2635,20636.0
2015-10-09 14:30:00,81.07,81.08,81.01,81.08,20649.0,54.2568,54.2635,54.2166,54.2635,20649.0
2015-10-09 14:40:00,81.08,81.18,81.07,81.18,47840.0,54.2635,54.3304,54.2568,54.3304,47840.0
2015-10-09 14:50:00,81.18,81.23,81.15,81.22,35887.0,54.3304,54.3639,54.3103,54.3572,35887.0
2015-10-09 15:00:00,81.24,81.27,81.19,81.21,34588.0,54.3706,54.3906,54.3371,54.3505,34588.0
2015-10-09 15:10:00,81.21,81.21,81.12,81.13,51091.0,54.3505,54.3505,54.2903,54.2969,51091.0
2015-10-09 15:20:00,81.12,81.16,81.12,81.14,45205.0,54.2903,54.317,54.2903,54.3036,45205.0
2015-10-09 15:30:00,81.13,81.2,81.13,81.15,61371.0,54.2969,54.3438,54.2969,54.3103,61371.0
2015-10-09 15:40:00,81.16,81.23,81.14,81.2,79609.0,54.317,54.3639,54.3036,54.3438,79609.0
2015-10-09 15:50:00,81.2,81.21,81.1,81.16,162247.0,54.3438,54.3505,54.2769,54.317,162247.0
2015-10-12 09:30:00,81.07,81.47,81.07,81.45,17619.0,54.2568,54.5245,54.2568,54.5111,17619.0
2015-10-12 09:40:00,81.42,81.47,81.17,81.21,27647.0,54.491,54.5245,54.3237,54.3505,27647.0
2015-10-12 09:50:00,81.22,81.22,81.04,81.14,22408.0,54.3572,54.3572,54.2367,54.3036,22408.0
2015-10-12 10:00:00,81.15,81.26,81.1,81.16,11344.0,54.3103,54.384,54.2769,54.317,11344.0
2015-10-12 10:10:00,81.16,81.31,81.16,81.3,16587.0,54.317,54.4174,54.317,54.4107,16587.0
2015-10-12 10:20:00,81.3,81.39,81.27,81.36,19355.0,54.4107,54.471,54.3906,54.4509,19355.0
2015-10-12 10:30:00,81.36,81.48,81.32,81.48,18453.0,54.4509,54.5312,54.4241,54.5312,18453.0
2015-10-12 10:40:00,81.46,81.47,81.34,81.44,20609.0,54.5178,54.5245,54.4375,54.5044,20609.0
2015-10-12 10:50:00,81.46,81.5,81.35,81.4,13098.0,54.5178,54.5446,54.4442,54.4776,13098.0
2015-10-12 11:00:00,81.42,81.42,81.14,81.19,22409.0,54.491,54.491,54.3036,54.3371,22409.0
2015-10-12 11:10:00,81.19,81.21,81.09,81.13,14825.0,54.3371,54.3505,54.2702,54.2969,14825.0
2015-10-12 11:20:00,81.1,81.17,81.04,81.14,18313.0,54.2769,54.3237,54.2367,54.3036,18313.0
2015-10-12 11:30:00,81.14,81.34,81.14,81.31,18219.0,54.3036,54.4375,54.3036,54.4174,18219.0
2015-10-12 11:40:00,81.29,81.36,81.21,81.26,33636.0,54.404,54.4509,54.3505,54.384,33636.0
2015-10-12 11:50:00,81.25,81.29,81.18,81.29,14328.0,54.3773,54.404,54.3304,54.404,14328.0
2015-10-12 12:00:00,81.29,81.36,81.23,81.36,13361.0,54.404,54.4509,54.3639,54.4509,13361.0
2015-10-12 12:10:00,81.39,81.41,81.31,81.33,17055.0,54.471,54.4843,54.4174,54.4308,17055.0
2015-10-12 12:20:00,81.34,81.45,81.32,81.43,12310.0,54.4375,54.5111,54.4241,54.4977,12310.0
2015-10-12 12:30:00,81.42,81.42,81.3,81.32,11890.0,54.491,54.491,54.4107,54.4241,11890.0
2015-10-12 12:40:00,81.33,81.41,81.31,81.31,7701.0,54.4308,54.4843,54.4174,54.4174,7701.0
2015-10-12 12:50:00,81.31,81.43,81.31,81.38,13999.0,54.4174,54.4977,54.4174,54.4643,13999.0
2015-10-12 13:00:00,81.36,81.41,81.27,81.31,15356.0,54.4509,54.4843,54.3906,54.4174,15356.0
2015-10-12 13:10:00,81.31,81.37,81.3,81.31,9867.0,54.4174,54.4576,54.4107,54.4174,9867.0
2015-10-12 13:20:00,81.32,81.36,81.28,81.33,12273.0,54.4241,54.4509,54.3973,54.4308,12273.0
2015-10-12 13:30:00,81.32,81.36,81.16,81.16,9889.0,54.4241,54.4509,54.317,54.317,9889.0
2015-10-12 13:40:00,81.16,81.25,81.16,81.22,14163.0,54.317,54.3773,54.317,54.3572,14163.0
2015-10-12 13:50:00,81.23,81.23,81.15,81.21,23125.0,54.3639,54.3639,54.3103,54.3505,23125.0
2015-10-12 14:00:00,81.22,81.23,81.18,81.18,11700.0,54.3572,54.3639,54.3304,54.3304,11700.0
2015-10-12 14:10:00,81.18,81.21,81.15,81.16,22802.0,54.3304,54.3505,54.3103,54.317,22802.0
2015-10-12 14:20:00,81.16,81.21,81.15,81.19,19832.0,54.317,54.3505,54.3103,54.3371,19832.0
2015-10-12 14:30:00,81.19,81.24,81.16,81.19,21209.0,54.3371,54.3706,54.317,54.3371,21209.0
2015-10-12 14:40:00,81.18,81.27,81.18,81.27,16863.0,54.3304,54.3906,54.3304,54.3906,16863.0
2015-10-12 14:50:00,81.26,81.32,81.25,81.3,19056.0,54.384,54.4241,54.3773,54.4107,19056.0
2015-10-12 15:00:00,81.31,81.4,81.31,81.38,29843.0,54.4174,54.4776,54.4174,54.4643,29843.0
2015-10-12 15:10:00,81.38,81.43,81.36,81.4,26321.0,54.4643,54.4977,54.4509,54.4776,26321.0
2015-10-12 15:20:00,81.4,81.42,81.38,81.42,26526.0,54.4776,54.491,54.4643,54.491,26526.0
2015-10-12 15:30:00,81.42,81.5,81.4,81.5,30841.0,54.491,54.5446,54.4776,54.5446,30841.0
2015-10-12 15:40:00,81.49,81.61,81.45,81.55,86618.0,54.5379,54.6182,54.5111,54.578,86618.0
2015-10-12 15:50:00,81.54,81.55,81.43,81.46,67527.0,54.5713,54.578,54.4977,54.5178,67527.0
2015-10-13 09:30:00,81.13,81.4,81.11,81.32,36131.0,54.2969,54.4776,54.2836,54.4241,36131.0
2015-10-13 09:40:00,81.31,81.45,81.25,81.39,15420.0,54.4174,54.5111,54.3773,54.471,15420.0
2015-10-13 09:50:00,81.37,81.55,81.33,81.54,19420.0,54.4576,54.578,54.4308,54.5713,19420.0
2015-10-13 10:00:00,81.53,81.69,81.39,81.67,27740.0,54.5647,54.6717,54.471,54.6583,27740.0
2015-10-13 10:10:00,81.69,81.75,81.54,81.58,67382.0,54.6717,54.7119,54.5713,54.5981,67382.0
2015-10-13 10:20:00,81.59,81.62,81.54,81.6,27368.0,54.6048,54.6249,54.5713,54.6115,27368.0
2015-10-13 10:30:00,81.61,81.68,81.58,81.66,23592.0,54.6182,54.665,54.5981,54.6517,23592.0
2015-10-13 10:40:00,81.68,81.88,81.68,81.79,21314.0,54.665,54.7989,54.665,54.7387,21314.0
2015-10-13 10:50:00,81.8,81.96,81.77,81.95,22842.0,54.7454,54.8524,54.7253,54.8457,22842.0
2015-10-13 11:00:00,81.93,81.96,81.78,81.8,30540.0,54.8324,54.8524,54.732,54.7454,30540.0
2015-10-13 11:10:00,81.8,81.92,81.75,81.89,18968.0,54.7454,54.8257,54.7119,54.8056,18968.0
2015-10-13 11:20:00,81.88,81.95,81.85,81.95,22849.0,54.7989,54.8457,54.7788,54.8457,22849.0
2015-10-13 11:30:00,81.95,81.95,81.75,81.78,23920.0,54.8457,54.8457,54.7119,54.732,23920.0
2015-10-13 11:40:00,81.78,81.8,81.71,81.8,19664.0,54.732,54.7454,54.6851,54.7454,19664.0
2015-10-13 11:50:00,81.82,81.84,81.73,81.81,27512.0,54.7587,54.7721,54.6985,54.752,27512.0
2015-10-13 12:00:00,81.81,81.9,81.76,81.8,32122.0,54.752,54.8123,54.7186,54.7454,32122.0
2015-10-13 12:10:00,81.81,81.81,81.68,81.75,35208.0,54.752,54.752,54.665,54.7119,35208.0
2015-10-13 12:20:00,81.74,81.76,81.51,81.57,50639.0,54.7052,54.7186,54.5513,54.5914,50639.0
2015-10-13 12:30:00,81.58,81.74,81.53,81.55,30314.0,54.5981,54.7052,54.5647,54.578,30314.0
2015-10-13 12:40:00,81.54,81.63,81.4,81.42,40000.0,54.5713,54.6316,54.4776,54.491,40000.0
2015-10-13 12:50:00,81.41,81.53,81.35,81.45,19195.0,54.4843,54.5647,54.4442,54.5111,19195.0
2015-10-13 13:00:00,81.45,81.45,81.34,81.41,18028.0,54.5111,54.5111,54.4375,54.4843,18028.0
2015-10-13 13:10:00,81.41,81.5,81.37,81.5,22240.0,54.4843,54.5446,54.4576,54.5446,22240.0
2015-10-13 13:20:00,81.5,81.5,81.32,81.4,12245.0,54.5446,54.5446,54.4241,54.4776,12245.0
2015-10-13 13:30:00,81.4,81.4,81.25,81.3,15394.0,54.4776,54.4776,54.3773,54.4107,15394.0
2015-10-13 13:40:00,81.29,81.4,81.26,81.39,13292.0,54.404,54.4776,54.384,54.471,13292.0
2015-10-13 13:50:00,81.4,81.46,81.3,81.35,12836.0,54.4776,54.5178,54.4107,54.4442,12836.0
2015-10-13 14:00:00,81.34,81.34,81.25,81.32,17441.0,54.4375,54.4375,54.3773,54.4241,17441.0
2015-10-13 14:10:00,81.31,81.41,81.31,81.32,10901.0,54.4174,54.4843,54.4174,54.4241,10901.0
2015-10-13 14:20:00,81.32,81.35,81.26,81.3,14455.0,54.4241,54.4442,54.384,54.4107,14455.0
2015-10-13 14:30:00,81.29,81.34,81.23,81.25,30406.0,54.404,54.4375,54.3639,54.3773,30406.0
2015-10-13 14:40:00,81.25,81.28,81.14,81.27,34662.0,54.3773,54.3973,54.3036,54.3906,34662.0
2015-10-13 14:50:00,81.28,81.32,81.23,81.28,26188.0,54.3973,54.4241,54.3639,54.3973,26188.0
2015-10-13 15:00:00,81.28,81.32,81.24,81.31,25338.0,54.3973,54.4241,54.3706,54.4174,25338.0
2015-10-13 15:10:00,81.32,81.32,81.14,81.15,34472.0,54.4241,54.4241,54.3036,54.3103,34472.0
2015-10-13 15:20:00,81.14,81.18,81.08,81.14,45680.0,54.3036,54.3304,54.2635,54.3036,45680.0
2015-10-13 15:30:00,81.14,81.15,81.02,81.06,36425.0,54.3036,54.3103,54.2233,54.2501,36425.0
2015-10-13 15:40:00,81.06,81.08,80.98,81.03,84737.0,54.2501,54.2635,54.1966,54.23,84737.0
2015-10-13 15:50:00,81.02,81.22,81.01,81.17,92000.0,54.2233,54.3572,54.2166,54.3237,92000.0
2015-10-14 09:30:00,81.18,81.23,80.94,81.09,55333.0,54.3304,54.3639,54.1698,54.2702,55333.0
2015-10-14 09:40:00,81.1,81.29,81.06,81.22,26200.0,54.2769,54.404,54.2501,54.3572,26200.0
2015-10-14 09:50:00,81.2,81.38,81.14,81.37,18236.0,54.3438,54.4643,54.3036,54.4576,18236.0
2015-10-14 10:00:00,81.38,81.48,81.29,81.36,38204.0,54.4643,54.5312,54.404,54.4509,38204.0
2015-10-14 10:10:00,81.37,81.37,81.13,81.13,22035.0,54.4576,54.4576,54.2969,54.2969,22035.0
2015-10-14 10:20:00,81.13,81.2,81.12,81.16,8341.0,54.2969,54.3438,54.2903,54.317,8341.0
2015-10-14 10:30:00,81.15,81.16,80.98,81.01,12752.0,54.3103,54.317,54.1966,54.2166,12752.0
2015-10-14 10:40:00,81.01,81.16,81.0,81.13,13961.0,54.2166,54.317,54.2099,54.2969,13961.0
2015-10-14 10:50:00,81.14,81.21,81.06,81.14,63314.0,54.3036,54.3505,54.2501,54.3036,63314.0
2015-10-14 11:00:00,81.12,81.16,81.05,81.12,38829.0,54.2903,54.317,54.2434,54.2903,38829.0
2015-10-14 11:10:00,81.11,81.12,80.96,80.98,15430.0,54.2836,54.2903,54.1832,54.1966,15430.0
2015-10-14 11:20:00,80.98,81.1,80.98,81.06,9489.0,54.1966,54.2769,54.1966,54.2501,9489.0
2015-10-14 11:30:00,81.04,81.14,80.95,81.14,12253.0,54.2367,54.3036,54.1765,54.3036,12253.0
2015-10-14 11:40:00,81.14,81.19,81.09,81.1,16990.0,54.3036,54.3371,54.2702,54.2769,16990.0
2015-10-14 11:50:00,81.09,81.16,81.07,81.11,125210.0,54.2702,54.317,54.2568,54.2836,125210.0
2015-10-14 12:00:00,81.12,81.16,80.98,80.98,18832.0,54.2903,54.317,54.1966,54.1966,18832.0
2015-10-14 12:10:00,80.97,81.01,80.95,80.97,9701.0,54.1899,54.2166,54.1765,54.1899,9701.0
2015-10-14 12:20:00,80.96,81.04,80.93,80.99,14252.0,54.1832,54.2367,54.1631,54.2033,14252.0
2015-10-14 12:30:00,80.99,81.13,80.97,81.02,15338.0,54.2033,54.2969,54.1899,54.2233,15338.0
2015-10-14 12:40:00,81.04,81.14,81.03,81.09,25239.0,54.2367,54.3036,54.23,54.2702,25239.0
2015-10-14 12:50:00,81.09,81.23,81.09,81.11,21230.0,54.2702,54.3639,54.2702,54.2836,21230.0
2015-10-14 13:00:00,81.12,81.22,81.12,81.19,18025.0,54.2903,54.3572,54.2903,54.3371,18025.0
2015-10-14 13:10:00,81.2,81.23,81.13,81.21,16384.0,54.3438,54.3639,54.2969,54.3505,16384.0
2015-10-14 13:20:00,81.2,81.21,81.13,81.2,20040.0,54.3438,54.3505,54.2969,54.3438,20040.0
2015-10-14 13:30:00,81.2,81.2,81.05,81.08,14999.0,54.3438,54.3438,54.2434,54.2635,14999.0
2015-10-14 13:40:00,81.08,81.2,81.03,81.18,12810.0,54.2635,54.3438,54.23,54.3304,12810.0
2015-10-14 13:50:00,81.16,81.17,81.06,81.1,13964.0,54.317,54.3237,54.2501,54.2769,13964.0
2015-10-14 14:00:00,81.12,81.16,80.91,80.94,11870.0,54.2903,54.317,54.1497,54.1698,11870.0
2015-10-14 14:10:00,80.93,80.95,80.87,80.87,10957.0,54.1631,54.1765,54.1229,54.1229,10957.0
2015-10-14 14:20:00,80.88,80.93,80.83,80.83,19177.0,54.1296,54.1631,54.0962,54.0962,19177.0
2015-10-14 14:30:00,80.82,80.86,80.73,80.81,24288.0,54.0895,54.1162,54.0292,54.0828,24288.0
2015-10-14 14:40:00,80.81,80.82,80.66,80.66,26721.0,54.0828,54.0895,53.9824,53.9824,26721.0
2015-10-14 14:50:00,80.67,80.71,80.59,80.63,35015.0,53.9891,54.0159,53.9355,53.9623,35015.0
2015-10-14 15:00:00,80.62,80.68,80.59,80.61,51420.0,53.9556,53.9958,53.9355,53.9489,51420.0
2015-10-14 15:10:00,80.61,80.64,80.54,80.57,41138.0,53.9489,53.969,53.9021,53.9222,41138.0
2015-10-14 15:20:00,80.57,80.61,80.51,80.55,64619.0,53.9222,53.9489,53.882,53.9088,64619.0
2015-10-14 15:30:00,80.55,80.62,80.52,80.54,55003.0,53.9088,53.9556,53.8887,53.9021,55003.0
2015-10-14 15:40:00,80.53,80.56,80.42,80.42,48872.0,53.8954,53.9155,53.8218,53.8218,48872.0
2015-10-14 15:50:00,80.43,80.51,80.33,80.49,119592.0,53.8285,53.882,53.7615,53.8686,119592.0
2015-10-15 09:30:00,80.82,81.25,80.7,81.0,42930.0,54.0895,54.3773,54.0092,54.2099,42930.0
2015-10-15 09:40:00,81.03,81.08,80.97,80.99,20184.0,54.23,54.2635,54.1899,54.2033,20184.0
2015-10-15 09:50:00,80.99,81.0,80.78,80.78,13633.0,54.2033,54.2099,54.0627,54.0627,13633.0
2015-10-15 10:00:00,80.76,80.99,80.76,80.99,14612.0,54.0493,54.2033,54.0493,54.2033,14612.0
2015-10-15 10:10:00,80.99,81.09,80.94,80.94,23347.0,54.2033,54.2702,54.1698,54.1698,23347.0
2015-10-15 10:20:00,80.94,81.06,80.89,81.06,123388.0,54.1698,54.2501,54.1363,54.2501,123388.0
2015-10-15 10:30:00,81.06,81.06,80.9,80.99,11221.0,54.2501,54.2501,54.143,54.2033,11221.0
2015-10-15 10:40:00,80.95,81.03,80.91,80.97,20262.0,54.1765,54.23,54.1497,54.1899,20262.0
2015-10-15 10:50:00,80.97,80.99,80.89,80.9,11622.0,54.1899,54.2033,54.1363,54.143,11622.0
2015-10-15 11:00:00,80.9,80.98,80.89,80.93,25197.0,54.143,54.1966,54.1363,54.1631,25197.0
2015-10-15 11:10:00,80.95,80.95,80.83,80.84,9912.0,54.1765,54.1765,54.0962,54.1029,9912.0
2015-10-15 11:20:00,80.86,80.92,80.8,80.92,12136.0,54.1162,54.1564,54.0761,54.1564,12136.0
2015-10-15 11:30:00,80.91,80.96,80.9,80.93,13075.0,54.1497,54.1832,54.143,54.1631,13075.0
2015-10-15 11:40:00,80.91,80.93,80.85,80.86,5332.0,54.1497,54.1631,54.1096,54.1162,5332.0
2015-10-15 11:50:00,80.85,80.86,80.63,80.64,12615.0,54.1096,54.1162,53.9623,53.969,12615.0
2015-10-15 12:00:00,80.65,80.73,80.62,80.7,19545.0,53.9757,54.0292,53.9556,54.0092,19545.0
2015-10-15 12:10:00,80.7,80.72,80.67,80.7,10415.0,54.0092,54.0226,53.9891,54.0092,10415.0
2015-10-15 12:20:00,80.7,80.8,80.67,80.8,13723.0,54.0092,54.0761,53.9891,54.0761,13723.0
2015-10-15 12:30:00,80.8,80.82,80.77,80.8,20584.0,54.0761,54.0895,54.056,54.0761,20584.0
2015-10-15 12:40:00,80.79,80.92,80.77,80.92,14224.0,54.0694,54.1564,54.056,54.1564,14224.0
2015-10-15 12:50:00,80.92,80.97,80.84,80.93,17340.0,54.1564,54.1899,54.1029,54.1631,17340.0
2015-10-15 13:00:00,80.94,81.09,80.91,81.06,14571.0,54.1698,54.2702,54.1497,54.2501,14571.0
2015-10-15 13:10:00,81.07,81.12,81.03,81.04,26672.0,54.2568,54.2903,54.23,54.2367,26672.0
2015-10-15 13:20:00,81.04,81.15,81.03,81.07,21078.0,54.2367,54.3103,54.23,54.2568,21078.0
2015-10-15 13:30:00,81.07,81.07,80.99,81.06,16834.0,54.2568,54.2568,54.2033,54.2501,16834.0
2015-10-15 13:40:00,81.06,81.09,80.95,80.96,11169.0,54.2501,54.2702,54.1765,54.1832,11169.0
2015-10-15 13:50:00,80.95,81.03,80.93,80.95,13620.0,54.1765,54.23,54.1631,54.1765,13620.0
2015-10-15 14:00:00,80.93,81.09,80.92,81.05,26267.0,54.1631,54.2702,54.1564,54.2434,26267.0
2015-10-15 14:10:00,81.05,81.16,81.01,81.14,9395.0,54.2434,54.317,54.2166,54.3036,9395.0
2015-10-15 14:20:00,81.16,81.18,81.12,81.16,12806.0,54.317,54.3304,54.2903,54.317,12806.0
2015-10-15 14:30:00,81.16,81.23,81.13,81.22,11014.0,54.317,54.3639,54.2969,54.3572,11014.0
2015-10-15 14:40:00,81.22,81.27,81.16,81.21,12501.0,54.3572,54.3906,54.317,54.3505,12501.0
2015-10-15 14:50:00,81.19,81.21,81.04,81.08,31489.0,54.3371,54.3505,54.2367,54.2635,31489.0
2015-10-15 15:00:00,81.09,81.16,81.06,81.06,65713.0,54.2702,54.317,54.2501,54.2501,65713.0
2015-10-15 15:10:00,81.07,81.15,80.99,81.15,43823.0,54.2568,54.3103,54.2033,54.3103,43823.0
2015-10-15 15:20:00,81.16,81.22,81.12,81.15,51330.0,54.317,54.3572,54.2903,54.3103,51330.0
2015-10-15 15:30:00,81.14,81.16,81.08,81.09,54878.0,54.3036,54.317,54.2635,54.2702,54878.0
2015-10-15 15:40:00,81.09,81.26,80.99,81.23,91753.0,54.2702,54.384,54.2033,54.3639,91753.0
2015-10-15 15:50:00,81.24,81.35,81.18,81.3,167797.0,54.3706,54.4442,54.3304,54.4107,167797.0
2015-10-16 09:30:00,81.68,81.75,81.38,81.43,124773.0,54.665,54.7119,54.4643,54.4977,124773.0
2015-10-16 09:40:00,81.44,81.57,81.34,81.54,24722.0,54.5044,54.5914,54.4375,54.5713,24722.0
2015-10-16 09:50:00,81.55,81.61,81.47,81.57,17062.0,54.578,54.6182,54.5245,54.5914,17062.0
2015-10-16 10:00:00,81.53,81.53,81.35,81.4,16343.0,54.5647,54.5647,54.4442,54.4776,16343.0
2015-10-16 10:10:00,81.38,81.4,81.24,81.27,28453.0,54.4643,54.4776,54.3706,54.3906,28453.0
2015-10-16 10:20:00,81.26,81.3,81.19,81.21,21083.0,54.384,54.4107,54.3371,54.3505,21083.0
2015-10-16 10:30:00,81.17,81.32,81.14,81.29,21305.0,54.3237,54.4241,54.3036,54.404,21305.0
2015-10-16 10:40:00,81.31,81.44,81.31,81.43,29891.0,54.4174,54.5044,54.4174,54.4977,29891.0
2015-10-16 10:50:00,81.42,81.54,81.37,81.45,22059.0,54.491,54.5713,54.4576,54.5111,22059.0
2015-10-16 11:00:00,81.45,81.48,81.39,81.45,16868.0,54.5111,54.5312,54.471,54.5111,16868.0
2015-10-16 11:10:00,81.44,81.55,81.4,81.51,17234.0,54.5044,54.578,54.4776,54.5513,17234.0
2015-10-16 11:20:00,81.52,81.6,81.45,81.46,10388.0,54.558,54.6115,54.5111,54.5178,10388.0
2015-10-16 11:30:00,81.47,81.53,81.36,81.4,62459.0,54.5245,54.5647,54.4509,54.4776,62459.0
2015-10-16 11:40:00,81.38,81.55,81.38,81.5,14830.0,54.4643,54.578,54.4643,54.5446,14830.0
2015-10-16 11:50:00,81.51,81.62,81.5,81.6,16650.0,54.5513,54.6249,54.5446,54.6115,16650.0
2015-10-16 12:00:00,81.59,81.59,81.36,81.36,9516.0,54.6048,54.6048,54.4509,54.4509,9516.0
2015-10-16 12:10:00,81.36,81.43,81.32,81.41,10915.0,54.4509,54.4977,54.4241,54.4843,10915.0
2015-10-16 12:20:00,81.4,81.41,81.29,81.3,8783.0,54.4776,54.4843,54.404,54.4107,8783.0
2015-10-16 12:30:00,81.29,81.45,81.28,81.43,9211.0,54.404,54.5111,54.3973,54.4977,9211.0
2015-10-16 12:40:00,81.45,81.46,81.39,81.44,11664.0,54.5111,54.5178,54.471,54.5044,11664.0
2015-10-16 12:50:00,81.45,81.56,81.43,81.5,11026.0,54.5111,54.5847,54.4977,54.5446,11026.0
2015-10-16 13:00:00,81.51,81.52,81.4,81.4,9561.0,54.5513,54.558,54.4776,54.4776,9561.0
2015-10-16 13:10:00,81.4,81.43,81.34,81.42,10269.0,54.4776,54.4977,54.4375,54.491,10269.0
2015-10-16 13:20:00,81.4,81.5,81.39,81.47,22530.0,54.4776,54.5446,54.471,54.5245,22530.0
2015-10-16 13:30:00,81.47,81.53,81.44,81.5,16467.0,54.5245,54.5647,54.5044,54.5446,16467.0
2015-10-16 13:40:00,81.5,81.54,81.47,81.51,13588.0,54.5446,54.5713,54.5245,54.5513,13588.0
2015-10-16 13:50:00,81.5,81.56,81.47,81.5,18339.0,54.5446,54.5847,54.5245,54.5446,18339.0
2015-10-16 14:00:00,81.5,81.52,81.42,81.43,12718.0,54.5446,54.558,54.491,54.4977,12718.0
2015-10-16 14:10:00,81.44,81.59,81.44,81.57,19492.0,54.5044,54.6048,54.5044,54.5914,19492.0
2015-10-16 14:20:00,81.56,81.67,81.54,81.64,16217.0,54.5847,54.6583,54.5713,54.6383,16217.0
2015-10-16 14:30:00,81.63,81.69,81.59,81.68,16921.0,54.6316,54.6717,54.6048,54.665,16921.0
2015-10-16 14:40:00,81.68,81.73,81.64,81.69,20510.0,54.665,54.6985,54.6383,54.6717,20510.0
2015-10-16 14:50:00,81.7,81.71,81.56,81.58,16239.0,54.6784,54.6851,54.5847,54.5981,16239.0
2015-10-16 15:00:00,81.58,81.63,81.53,81.56,17144.0,54.5981,54.6316,54.5647,54.5847,17144.0
2015-10-16 15:10:00,81.56,81.56,81.47,81.5,17786.0,54.5847,54.5847,54.5245,54.5446,17786.0
2015-10-16 15:20:00,81.5,81.6,81.48,81.51,26451.0,54.5446,54.6115,54.5312,54.5513,26451.0
2015-10-16 15:30:00,81.51,81.63,81.51,81.55,27475.0,54.5513,54.6316,54.5513,54.578,27475.0
2015-10-16 15:40:00,81.56,81.62,81.52,81.59,58237.0,54.5847,54.6249,54.558,54.6048,58237.0
2015-10-16 15:50:00,81.59,81.72,81.57,81.63,100565.0,54.6048,54.6918,54.5914,54.6316,100565.0
2015-10-19 09:30:00,81.52,81.56,81.11,81.52,52005.0,54.558,54.5847,54.2836,54.558,52005.0
2015-10-19 09:40:00,81.56,81.71,81.52,81.59,16924.0,54.5847,54.6851,54.558,54.6048,16924.0
2015-10-19 09:50:00,81.6,81.76,81.54,81.7,20162.0,54.6115,54.7186,54.5713,54.6784,20162.0
2015-10-19 10:00:00,81.75,81.78,81.6,81.64,17924.0,54.7119,54.732,54.6115,54.6383,17924.0
2015-10-19 10:10:00,81.62,81.69,81.57,81.65,21480.0,54.6249,54.6717,54.5914,54.645,21480.0
2015-10-19 10:20:00,81.62,81.83,81.59,81.77,36508.0,54.6249,54.7654,54.6048,54.7253,36508.0
2015-10-19 10:30:00,81.8,81.9,81.77,81.86,15838.0,54.7454,54.8123,54.7253,54.7855,15838.0
2015-10-19 10:40:00,81.87,81.99,81.78,81.96,17639.0,54.7922,54.8725,54.732,54.8524,17639.0
2015-10-19 10:50:00,81.94,81.99,81.85,81.95,25972.0,54.839,54.8725,54.7788,54.8457,25972.0
2015-10-19 11:00:00,81.97,81.98,81.83,81.96,12564.0,54.8591,54.8658,54.7654,54.8524,12564.0
2015-10-19 11:10:00,81.93,82.08,81.91,82.08,18068.0,54.8324,54.9327,54.819,54.9327,18068.0
2015-10-19 11:20:00,82.09,82.13,81.95,82.02,22045.0,54.9394,54.9662,54.8457,54.8926,22045.0
2015-10-19 11:30:00,82.01,82.19,82.01,82.1,22892.0,54.8859,55.0064,54.8859,54.9461,22892.0
2015-10-19 11:40:00,82.11,82.33,82.09,82.32,36938.0,54.9528,55.1001,54.9394,55.0934,36938.0
2015-10-19 11:50:00,82.34,82.34,82.19,82.25,24128.0,55.1068,55.1068,55.0064,55.0465,24128.0
2015-10-19 12:00:00,82.26,82.29,82.17,82.24,28275.0,55.0532,55.0733,54.993,55.0398,28275.0
2015-10-19 12:10:00,82.25,82.29,82.23,82.27,11719.0,55.0465,55.0733,55.0331,55.0599,11719.0
2015-10-19 12:20:00,82.27,82.3,82.18,82.29,14634.0,55.0599,55.08,54.9997,55.0733,14634.0
2015-10-19 12:30:00,82.27,82.29,82.24,82.25,18681.0,55.0599,55.0733,55.0398,55.0465,18681.0
2015-10-19 12:40:00,82.27,82.28,82.19,82.25,10693.0,55.0599,55.0666,55.0064,55.0465,10693.0
2015-10-19 12:50:00,82.25,82.31,82.19,82.19,14087.0,55.0465,55.0867,55.0064,55.0064,14087.0
2015-10-19 13:00:00,82.19,82.23,82.18,82.21,12257.0,55.0064,55.0331,54.9997,55.0197,12257.0
2015-10-19 13:10:00,82.2,82.29,82.2,82.25,18717.0,55.0131,55.0733,55.0131,55.0465,18717.0
2015-10-19 13:20:00,82.25,82.34,82.23,82.25,17635.0,55.0465,55.1068,55.0331,55.0465,17635.0
2015-10-19 13:30:00,82.23,82.29,82.22,82.28,30027.0,55.0331,55.0733,55.0264,55.0666,30027.0
2015-10-19 13:40:00,82.28,82.29,82.23,82.23,19982.0,55.0666,55.0733,55.0331,55.0331,19982.0
2015-10-19 13:50:00,82.23,82.31,82.22,82.31,13065.0,55.0331,55.0867,55.0264,55.0867,13065.0
2015-10-19 14:00:00,82.31,82.34,82.24,82.27,18999.0,55.0867,55.1068,55.0398,55.0599,18999.0
2015-10-19 14:10:00,82.28,82.37,82.24,82.33,25464.0,55.0666,55.1268,55.0398,55.1001,25464.0
2015-10-19 14:20:00,82.33,82.34,82.27,82.31,14872.0,55.1001,55.1068,55.0599,55.0867,14872.0
2015-10-19 14:30:00,82.3,82.47,82.29,82.45,24881.0,55.08,55.1938,55.0733,55.1804,24881.0
2015-10-19 14:40:00,82.45,82.48,82.37,82.37,20448.0,55.1804,55.2004,55.1268,55.1268,20448.0
2015-10-19 14:50:00,82.39,82.5,82.38,82.49,19076.0,55.1402,55.2138,55.1335,55.2071,19076.0
2015-10-19 15:00:00,82.48,82.59,82.41,82.41,33282.0,55.2004,55.2741,55.1536,55.1536,33282.0
2015-10-19 15:10:00,82.42,82.52,82.42,82.46,24734.0,55.1603,55.2272,55.1603,55.1871,24734.0
2015-10-19 15:20:00,82.45,82.54,82.44,82.46,25619.0,55.1804,55.2406,55.1737,55.1871,25619.0
2015-10-19 15:30:00,82.47,82.52,82.43,82.46,29015.0,55.1938,55.2272,55.167,55.1871,29015.0
2015-10-19 15:40:00,82.46,82.52,82.43,82.49,43355.0,55.1871,55.2272,55.167,55.2071,43355.0
2015-10-19 15:50:00,82.49,82.61,82.45,82.56,91361.0,55.2071,55.2875,55.1804,55.254,91361.0
2015-10-20 09:30:00,82.57,82.86,82.46,82.63,55421.0,55.2607,55.4548,55.1871,55.3008,55421.0
2015-10-20 09:40:00,82.6,82.72,82.49,82.66,39318.0,55.2808,55.3611,55.2071,55.3209,39318.0
2015-10-20 09:50:00,82.66,82.7,82.62,82.66,28981.0,55.3209,55.3477,55.2941,55.3209,28981.0
2015-10-20 10:00:00,82.66,82.89,82.62,82.89,29094.0,55.3209,55.4748,55.2941,55.4748,29094.0
2015-10-20 10:10:00,82.89,83.08,82.88,83.05,30530.0,55.4748,55.602,55.4682,55.5819,30530.0
2015-10-20 10:20:00,83.06,83.09,83.0,83.05,29004.0,55.5886,55.6087,55.5485,55.5819,29004.0
2015-10-20 10:30:00,83.06,83.1,82.99,83.06,37875.0,55.5886,55.6154,55.5418,55.5886,37875.0
2015-10-20 10:40:00,83.06,83.11,83.05,83.06,23687.0,55.5886,55.6221,55.5819,55.5886,23687.0
2015-10-20 10:50:00,83.05,83.09,83.0,83.05,22420.0,55.5819,55.6087,55.5485,55.5819,22420.0
2015-10-20 11:00:00,83.04,83.04,82.92,82.97,48322.0,55.5752,55.5752,55.4949,55.5284,48322.0
2015-10-20 11:10:00,82.96,82.98,82.87,82.87,23522.0,55.5217,55.5351,55.4615,55.4615,23522.0
2015-10-20 11:20:00,82.9,82.91,82.8,82.85,17183.0,55.4815,55.4882,55.4146,55.4481,17183.0
2015-10-20 11:30:00,82.85,82.89,82.79,82.86,18399.0,55.4481,55.4748,55.4079,55.4548,18399.0
2015-10-20 11:40:00,82.87,82.94,82.84,82.89,19271.0,55.4615,55.5083,55.4414,55.4748,19271.0
2015-10-20 11:50:00,82.9,82.96,82.79,82.89,16543.0,55.4815,55.5217,55.4079,55.4748,16543.0
2015-10-20 12:00:00,82.91,82.91,82.86,82.88,18450.0,55.4882,55.4882,55.4548,55.4682,18450.0
2015-10-20 12:10:00,82.88,82.91,82.82,82.84,59034.0,55.4682,55.4882,55.428,55.4414,59034.0
2015-10-20 12:20:00,82.84,83.0,82.84,82.98,65182.0,55.4414,55.5485,55.4414,55.5351,65182.0
2015-10-20 12:30:00,82.97,83.0,82.92,82.99,44852.0,55.5284,55.5485,55.4949,55.5418,44852.0
2015-10-20 12:40:00,83.0,83.01,82.94,82.98,21324.0,55.5485,55.5552,55.5083,55.5351,21324.0
2015-10-20 12:50:00,82.98,83.02,82.96,83.02,25589.0,55.5351,55.5618,55.5217,55.5618,25589.0
2015-10-20 13:00:00,83.01,83.03,82.97,83.0,22373.0,55.5552,55.5685,55.5284,55.5485,22373.0
2015-10-20 13:10:00,83.0,83.06,82.98,83.0,32145.0,55.5485,55.5886,55.5351,55.5485,32145.0
2015-10-20 13:20:00,83.0,83.06,82.99,83.01,31020.0,55.5485,55.5886,55.5418,55.5552,31020.0
2015-10-20 13:30:00,83.01,83.06,82.97,83.02,32211.0,55.5552,55.5886,55.5284,55.5618,32211.0
2015-10-20 13:40:00,83.01,83.01,82.96,83.0,37148.0,55.5552,55.5552,55.5217,55.5485,37148.0
2015-10-20 13:50:00,82.99,83.03,82.96,82.99,27501.0,55.5418,55.5685,55.5217,55.5418,27501.0
2015-10-20 14:00:00,82.99,83.04,82.96,83.0,38268.0,55.5418,55.5752,55.5217,55.5485,38268.0
2015-10-20 14:10:00,83.0,83.09,83.0,83.02,24786.0,55.5485,55.6087,55.5485,55.5618,24786.0
2015-10-20 14:20:00,83.01,83.05,82.98,83.05,18514.0,55.5552,55.5819,55.5351,55.5819,18514.0
2015-10-20 14:30:00,83.05,83.08,83.0,83.02,38788.0,55.5819,55.602,55.5485,55.5618,38788.0
2015-10-20 14:40:00,83.03,83.12,83.02,83.11,28029.0,55.5685,55.6288,55.5618,55.6221,28029.0
2015-10-20 14:50:00,83.11,83.25,83.1,83.16,54790.0,55.6221,55.7158,55.6154,55.6555,54790.0
2015-10-20 15:00:00,83.16,83.19,83.12,83.14,28748.0,55.6555,55.6756,55.6288,55.6422,28748.0
2015-10-20 15:10:00,83.16,83.19,83.07,83.1,37796.0,55.6555,55.6756,55.5953,55.6154,37796.0
2015-10-20 15:20:00,83.1,83.22,83.08,83.14,45324.0,55.6154,55.6957,55.602,55.6422,45324.0
2015-10-20 15:30:00,83.15,83.17,83.09,83.15,43506.0,55.6488,55.6622,55.6087,55.6488,43506.0
2015-10-20 15:40:00,83.16,83.18,83.08,83.13,69171.0,55.6555,55.6689,55.602,55.6355,69171.0
2015-10-20 15:50:00,83.13,83.18,83.05,83.18,175836.0,55.6355,55.6689,55.5819,55.6689,175836.0
2015-10-21 09:30:00,83.57,84.26,83.55,84.0,137320.0,55.9299,56.3917,55.9166,56.2177,137320.0
2015-10-21 09:40:00,84.0,84.08,83.9,83.96,37595.0,56.2177,56.2713,56.1508,56.1909,37595.0
2015-10-21 09:50:00,83.99,84.02,83.92,83.97,450078.0,56.211,56.2311,56.1642,56.1976,450078.0
2015-10-21 10:00:00,83.97,84.02,83.75,83.95,179389.0,56.1976,56.2311,56.0504,56.1843,179389.0
2015-10-21 10:10:00,83.97,84.0,83.76,83.87,106546.0,56.1976,56.2177,56.0571,56.1307,106546.0
2015-10-21 10:20:00,83.88,83.91,83.79,83.8,66650.0,56.1374,56.1575,56.0772,56.0839,66650.0
2015-10-21 10:30:00,83.83,83.94,83.76,83.93,68580.0,56.1039,56.1776,56.0571,56.1709,68580.0
2015-10-21 10:40:00,83.93,83.95,83.85,83.92,74302.0,56.1709,56.1843,56.1173,56.1642,74302.0
2015-10-21 10:50:00,83.92,83.98,83.87,83.9,263883.0,56.1642,56.2043,56.1307,56.1508,263883.0
2015-10-21 11:00:00,83.9,83.93,83.89,83.9,38479.0,56.1508,56.1709,56.1441,56.1508,38479.0
2015-10-21 11:10:00,83.9,83.92,83.84,83.85,21937.0,56.1508,56.1642,56.1106,56.1173,21937.0
2015-10-21 11:20:00,83.84,83.97,83.83,83.85,14582.0,56.1106,56.1976,56.1039,56.1173,14582.0
2015-10-21 11:30:00,83.86,83.93,83.84,83.88,44380.0,56.124,56.1709,56.1106,56.1374,44380.0
2015-10-21 11:40:00,83.88,83.89,83.84,83.86,14932.0,56.1374,56.1441,56.1106,56.124,14932.0
2015-10-21 11:50:00,83.86,83.94,83.85,83.94,21773.0,56.124,56.1776,56.1173,56.1776,21773.0
2015-10-21 12:00:00,83.94,83.94,83.85,83.89,23347.0,56.1776,56.1776,56.1173,56.1441,23347.0
2015-10-21 12:10:00,83.86,83.94,83.85,83.87,18422.0,56.124,56.1776,56.1173,56.1307,18422.0
2015-10-21 12:20:00,83.87,83.91,83.85,83.89,129571.0,56.1307,56.1575,56.1173,56.1441,129571.0
2015-10-21 12:30:00,83.89,83.92,83.82,83.88,122597.0,56.1441,56.1642,56.0973,56.1374,122597.0
2015-10-21 12:40:00,83.88,83.93,83.86,83.9,32536.0,56.1374,56.1709,56.124,56.1508,32536.0
2015-10-21 12:50:00,83.9,83.91,83.85,83.86,32659.0,56.1508,56.1575,56.1173,56.124,32659.0
2015-10-21 13:00:00,83.86,83.89,83.68,83.8,142939.0,56.124,56.1441,56.0036,56.0839,142939.0
2015-10-21 13:10:00,83.8,83.81,83.75,83.75,77893.0,56.0839,56.0906,56.0504,56.0504,77893.0
2015-10-21 13:20:00,83.75,83.78,83.73,83.76,54223.0,56.0504,56.0705,56.037,56.0571,54223.0
2015-10-21 13:30:00,83.75,83.83,83.74,83.77,75522.0,56.0504,56.1039,56.0437,56.0638,75522.0
2015-10-21 13:40:00,83.76,83.81,83.7,83.7,33057.0,56.0571,56.0906,56.0169,56.0169,33057.0
2015-10-21 13:50:00,83.7,83.75,83.7,83.7,31967.0,56.0169,56.0504,56.0169,56.0169,31967.0
2015-10-21 14:00:00,83.7,83.83,83.7,83.77,52389.0,56.0169,56.1039,56.0169,56.0638,52389.0
2015-10-21 14:10:00,83.76,83.77,83.71,83.76,18920.0,56.0571,56.0638,56.0236,56.0571,18920.0
2015-10-21 14:20:00,83.76,83.76,83.68,83.68,25085.0,56.0571,56.0571,56.0036,56.0036,25085.0
2015-10-21 14:30:00,83.7,83.9,83.69,83.86,48630.0,56.0169,56.1508,56.0102,56.124,48630.0
2015-10-21 14:40:00,83.87,83.88,83.73,83.75,54267.0,56.1307,56.1374,56.037,56.0504,54267.0
2015-10-21 14:50:00,83.75,83.78,83.65,83.67,36655.0,56.0504,56.0705,55.9835,55.9969,36655.0
2015-10-21 15:00:00,83.68,83.71,83.58,83.59,58390.0,56.0036,56.0236,55.9366,55.9433,58390.0
2015-10-21 15:10:00,83.6,83.62,83.4,83.51,74861.0,55.95,55.9634,55.8162,55.8898,74861.0
2015-10-21 15:20:00,83.5,83.6,83.49,83.5,94099.0,55.8831,55.95,55.8764,55.8831,94099.0
2015-10-21 15:30:00,83.49,83.51,83.36,83.41,91152.0,55.8764,55.8898,55.7894,55.8229,91152.0
2015-10-21 15:40:00,83.4,83.4,83.2,83.23,119299.0,55.8162,55.8162,55.6823,55.7024,119299.0
2015-10-21 15:50:00,83.23,83.24,83.01,83.13,285621.0,55.7024,55.7091,55.5552,55.6355,285621.0
2015-10-22 09:30:00,83.76,84.98,83.5,84.7,191045.0,56.0571,56.8736,55.8831,56.6862,191045.0
2015-10-22 09:40:00,84.76,85.35,84.52,85.07,174126.0,56.7264,57.1212,56.5657,56.9338,174126.0
2015-10-22 09:50:00,85.07,85.49,84.79,85.14,351956.0,56.9338,57.2149,56.7464,56.9807,351956.0
2015-10-22 10:00:00,85.14,85.2,84.61,85.01,110162.0,56.9807,57.0208,56.626,56.8937,110162.0
2015-10-22 10:10:00,85.01,85.22,84.97,85.2,164326.0,56.8937,57.0342,56.8669,57.0208,164326.0
2015-10-22 10:20:00,85.21,85.41,85.0,85.09,81699.0,57.0275,57.1614,56.887,56.9472,81699.0
2015-10-22 10:30:00,85.08,85.21,84.88,85.09,84480.0,56.9405,57.0275,56.8067,56.9472,84480.0
2015-10-22 10:40:00,85.11,85.46,85.05,85.21,136820.0,56.9606,57.1948,56.9204,57.0275,136820.0
2015-10-22 10:50:00,85.21,85.64,85.21,85.62,195771.0,57.0275,57.3153,57.0275,57.3019,195771.0
2015-10-22 11:00:00,85.64,86.13,85.64,85.9,153682.0,57.3153,57.6432,57.3153,57.4893,153682.0
2015-10-22 11:10:00,85.89,85.92,85.5,85.72,206013.0,57.4826,57.5027,57.2216,57.3688,206013.0
2015-10-22 11:20:00,85.72,85.86,85.55,85.6,100384.0,57.3688,57.4625,57.2551,57.2885,100384.0
2015-10-22 11:30:00,85.6,85.81,85.58,85.64,81815.0,57.2885,57.4291,57.2751,57.3153,81815.0
2015-10-22 11:40:00,85.63,85.85,85.57,85.76,72057.0,57.3086,57.4558,57.2685,57.3956,72057.0
2015-10-22 11:50:00,85.78,86.01,85.68,85.96,116509.0,57.409,57.5629,57.3421,57.5295,116509.0
2015-10-22 12:00:00,85.99,86.14,85.79,86.11,97849.0,57.5495,57.6499,57.4157,57.6299,97849.0
2015-10-22 12:10:00,86.11,86.26,86.03,86.04,40893.0,57.6299,57.7302,57.5763,57.583,40893.0
2015-10-22 12:20:00,86.06,86.26,85.93,86.2,140430.0,57.5964,57.7302,57.5094,57.6901,140430.0
2015-10-22 12:30:00,86.19,86.34,86.11,86.19,169151.0,57.6834,57.7838,57.6299,57.6834,169151.0
2015-10-22 12:40:00,86.2,86.22,85.99,86.15,163249.0,57.6901,57.7035,57.5495,57.6566,163249.0
2015-10-22 12:50:00,86.16,86.16,85.93,85.96,88892.0,57.6633,57.6633,57.5094,57.5295,88892.0
2015-10-22 13:00:00,85.96,86.08,85.94,85.98,51633.0,57.5295,57.6098,57.5161,57.5429,51633.0
2015-10-22 13:10:00,86.01,86.05,85.79,85.82,62136.0,57.5629,57.5897,57.4157,57.4358,62136.0
2015-10-22 13:20:00,85.87,85.87,85.73,85.78,48416.0,57.4692,57.4692,57.3755,57.409,48416.0
2015-10-22 13:30:00,85.78,85.84,85.56,85.58,66871.0,57.409,57.4492,57.2618,57.2751,66871.0
2015-10-22 13:40:00,85.59,85.68,85.5,85.6,50124.0,57.2818,57.3421,57.2216,57.2885,50124.0
2015-10-22 13:50:00,85.61,85.72,85.6,85.67,102300.0,57.2952,57.3688,57.2885,57.3354,102300.0
2015-10-22 14:00:00,85.68,85.71,85.51,85.55,100265.0,57.3421,57.3622,57.2283,57.2551,100265.0
2015-10-22 14:10:00,85.55,85.66,85.5,85.53,39490.0,57.2551,57.3287,57.2216,57.2417,39490.0
2015-10-22 14:20:00,85.53,85.65,85.51,85.64,48138.0,57.2417,57.322,57.2283,57.3153,48138.0
2015-10-22 14:30:00,85.65,85.66,85.53,85.6,45188.0,57.322,57.3287,57.2417,57.2885,45188.0
2015-10-22 14:40:00,85.61,85.74,85.58,85.72,79065.0,57.2952,57.3822,57.2751,57.3688,79065.0
2015-10-22 14:50:00,85.71,85.93,85.66,85.92,58730.0,57.3622,57.5094,57.3287,57.5027,58730.0
2015-10-22 15:00:00,85.92,85.92,85.8,85.87,60829.0,57.5027,57.5027,57.4224,57.4692,60829.0
2015-10-22 15:10:00,85.88,86.14,85.86,86.09,96300.0,57.4759,57.6499,57.4625,57.6165,96300.0
2015-10-22 15:20:00,86.09,86.33,86.07,86.32,165926.0,57.6165,57.7771,57.6031,57.7704,165926.0
2015-10-22 15:30:00,86.32,86.41,86.24,86.35,137707.0,57.7704,57.8306,57.7169,57.7905,137707.0
2015-10-22 15:40:00,86.36,86.76,86.36,86.6,244594.0,57.7972,58.0649,57.7972,57.9578,244594.0
2015-10-22 15:50:00,86.6,86.8,86.48,86.79,312207.0,57.9578,58.0916,57.8775,58.085,312207.0
2015-10-23 09:30:00,87.38,87.38,86.47,86.69,76206.0,58.4798,58.4798,57.8708,58.018,76206.0
2015-10-23 09:40:00,86.7,87.15,86.67,86.84,62315.0,58.0247,58.3259,58.0046,58.1184,62315.0
2015-10-23 09:50:00,86.89,86.9,86.68,86.77,34005.0,58.1519,58.1586,58.0113,58.0716,34005.0
2015-10-23 10:00:00,86.76,86.81,86.4,86.44,53035.0,58.0649,58.0983,57.8239,57.8507,53035.0
2015-10-23 10:10:00,86.45,86.46,86.16,86.21,29992.0,57.8574,57.8641,57.6633,57.6968,29992.0
2015-10-23 10:20:00,86.22,86.36,86.16,86.2,198941.0,57.7035,57.7972,57.6633,57.6901,198941.0
2015-10-23 10:30:00,86.21,86.34,86.05,86.05,116305.0,57.6968,57.7838,57.5897,57.5897,116305.0
2015-10-23 10:40:00,86.05,86.11,85.95,85.99,36539.0,57.5897,57.6299,57.5228,57.5495,36539.0
2015-10-23 10:50:00,85.99,86.07,85.91,85.92,42040.0,57.5495,57.6031,57.496,57.5027,42040.0
2015-10-23 11:00:00,85.94,86.0,85.87,85.91,52898.0,57.5161,57.5562,57.4692,57.496,52898.0
2015-10-23 11:10:00,85.92,85.94,85.65,85.68,99877.0,57.5027,57.5161,57.322,57.3421,99877.0
2015-10-23 11:20:00,85.68,85.82,85.44,85.57,97842.0,57.3421,57.4358,57.1815,57.2685,97842.0
2015-10-23 11:30:00,85.56,85.56,85.28,85.37,56417.0,57.2618,57.2618,57.0744,57.1346,56417.0
2015-10-23 11:40:00,85.36,85.5,85.34,85.36,68667.0,57.1279,57.2216,57.1145,57.1279,68667.0
2015-10-23 11:50:00,85.35,85.36,85.16,85.18,39308.0,57.1212,57.1279,56.9941,57.0074,39308.0
2015-10-23 12:00:00,85.18,85.2,84.9,84.93,66029.0,57.0074,57.0208,56.8201,56.8401,66029.0
2015-10-23 12:10:00,84.93,85.02,84.86,84.97,89243.0,56.8401,56.9004,56.7933,56.8669,89243.0
2015-10-23 12:20:00,84.96,85.01,84.95,85.0,83924.0,56.8602,56.8937,56.8535,56.887,83924.0
2015-10-23 12:30:00,85.0,85.0,84.82,84.9,39478.0,56.887,56.887,56.7665,56.8201,39478.0
2015-10-23 12:40:00,84.91,85.01,84.91,85.0,34305.0,56.8267,56.8937,56.8267,56.887,34305.0
2015-10-23 12:50:00,84.98,84.98,84.8,84.97,24307.0,56.8736,56.8736,56.7531,56.8669,24307.0
2015-10-23 13:00:00,84.96,85.0,84.85,84.89,22959.0,56.8602,56.887,56.7866,56.8134,22959.0
2015-10-23 13:10:00,84.89,84.98,84.85,84.95,11462.0,56.8134,56.8736,56.7866,56.8535,11462.0
2015-10-23 13:20:00,84.97,85.02,84.93,84.95,52973.0,56.8669,56.9004,56.8401,56.8535,52973.0
2015-10-23 13:30:00,84.95,85.01,84.91,84.98,37370.0,56.8535,56.8937,56.8267,56.8736,37370.0
2015-10-23 13:40:00,84.98,85.01,84.94,84.99,44688.0,56.8736,56.8937,56.8468,56.8803,44688.0
2015-10-23 13:50:00,84.99,85.01,84.93,84.98,39055.0,56.8803,56.8937,56.8401,56.8736,39055.0
2015-10-23 14:00:00,84.99,85.0,84.95,84.98,47870.0,56.8803,56.887,56.8535,56.8736,47870.0
2015-10-23 14:10:00,84.99,85.23,84.98,85.23,80013.0,56.8803,57.0409,56.8736,57.0409,80013.0
2015-10-23 14:20:00,85.24,85.29,85.04,85.09,98624.0,57.0476,57.0811,56.9137,56.9472,98624.0
2015-10-23 14:30:00,85.09,85.17,85.02,85.12,33927.0,56.9472,57.0008,56.9004,56.9673,33927.0
2015-10-23 14:40:00,85.12,85.29,85.1,85.29,30532.0,56.9673,57.0811,56.9539,57.0811,30532.0
2015-10-23 14:50:00,85.3,85.3,85.07,85.07,39636.0,57.0878,57.0878,56.9338,56.9338,39636.0
2015-10-23 15:00:00,85.07,85.23,85.07,85.09,38233.0,56.9338,57.0409,56.9338,56.9472,38233.0
2015-10-23 15:10:00,85.08,85.15,84.99,85.01,73750.0,56.9405,56.9874,56.8803,56.8937,73750.0
2015-10-23 15:20:00,85.0,85.13,85.0,85.09,61896.0,56.887,56.974,56.887,56.9472,61896.0
2015-10-23 15:30:00,85.09,85.27,85.09,85.2,71154.0,56.9472,57.0677,56.9472,57.0208,71154.0
2015-10-23 15:40:00,85.2,85.62,85.2,85.56,270073.0,57.0208,57.3019,57.0208,57.2618,270073.0
2015-10-23 15:50:00,85.56,85.58,85.29,85.35,381907.0,57.2618,57.2751,57.0811,57.1212,381907.0
2015-10-26 09:30:00,85.42,85.66,85.2,85.54,58374.0,57.1681,57.3287,57.0208,57.2484,58374.0
2015-10-26 09:40:00,85.51,85.59,85.31,85.31,27971.0,57.2283,57.2818,57.0944,57.0944,27971.0
2015-10-26 09:50:00,85.3,85.4,85.22,85.31,27722.0,57.0878,57.1547,57.0342,57.0944,27722.0
2015-10-26 10:00:00,85.29,85.37,85.12,85.34,31650.0,57.0811,57.1346,56.9673,57.1145,31650.0
2015-10-26 10:10:00,85.35,85.58,85.35,85.58,47226.0,57.1212,57.2751,57.1212,57.2751,47226.0
2015-10-26 10:20:00,85.6,85.95,85.57,85.88,99012.0,57.2885,57.5228,57.2685,57.4759,99012.0
2015-10-26 10:30:00,85.87,85.95,85.75,85.86,40920.0,57.4692,57.5228,57.3889,57.4625,40920.0
2015-10-26 10:40:00,85.87,85.91,85.77,85.87,22940.0,57.4692,57.496,57.4023,57.4692,22940.0
2015-10-26 10:50:00,85.86,85.88,85.76,85.83,21985.0,57.4625,57.4759,57.3956,57.4425,21985.0
2015-10-26 11:00:00,85.82,85.94,85.77,85.82,37027.0,57.4358,57.5161,57.4023,57.4358,37027.0
2015-10-26 11:10:00,85.85,85.92,85.83,85.91,20861.0,57.4558,57.5027,57.4425,57.496,20861.0
2015-10-26 11:20:00,85.91,85.97,85.72,85.72,59888.0,57.496,57.5362,57.3688,57.3688,59888.0
2015-10-26 11:30:00,85.72,85.8,85.69,85.78,51112.0,57.3688,57.4224,57.3488,57.409,51112.0
2015-10-26 11:40:00,85.77,85.93,85.74,85.9,29271.0,57.4023,57.5094,57.3822,57.4893,29271.0
2015-10-26 11:50:00,85.92,85.97,85.87,85.96,15529.0,57.5027,57.5362,57.4692,57.5295,15529.0
2015-10-26 12:00:00,85.97,85.99,85.73,85.76,40811.0,57.5362,57.5495,57.3755,57.3956,40811.0
2015-10-26 12:10:00,85.76,85.86,85.71,85.83,20372.0,57.3956,57.4625,57.3622,57.4425,20372.0
2015-10-26 12:20:00,85.83,85.97,85.82,85.97,15968.0,57.4425,57.5362,57.4358,57.5362,15968.0
2015-10-26 12:30:00,86.0,86.04,85.95,86.03,11643.0,57.5562,57.583,57.5228,57.5763,11643.0
2015-10-26 12:40:00,86.03,86.13,86.0,86.06,23573.0,57.5763,57.6432,57.5562,57.5964,23573.0
2015-10-26 12:50:00,86.05,86.17,85.96,86.07,175181.0,57.5897,57.67,57.5295,57.6031,175181.0
2015-10-26 13:00:00,86.08,86.18,86.08,86.13,32066.0,57.6098,57.6767,57.6098,57.6432,32066.0
2015-10-26 13:10:00,86.13,86.27,86.09,86.25,23567.0,57.6432,57.7369,57.6165,57.7236,23567.0
2015-10-26 13:20:00,86.24,86.24,86.12,86.13,13716.0,57.7169,57.7169,57.6365,57.6432,13716.0
2015-10-26 13:30:00,86.15,86.17,86.06,86.15,20500.0,57.6566,57.67,57.5964,57.6566,20500.0
2015-10-26 13:40:00,86.14,86.17,85.98,86.0,38904.0,57.6499,57.67,57.5429,57.5562,38904.0
2015-10-26 13:50:00,85.98,86.06,85.96,86.03,22288.0,57.5429,57.5964,57.5295,57.5763,22288.0
2015-10-26 14:00:00,86.03,86.23,86.02,86.2,17257.0,57.5763,57.7102,57.5696,57.6901,17257.0
2015-10-26 14:10:00,86.2,86.28,86.18,86.25,26769.0,57.6901,57.7436,57.6767,57.7236,26769.0
2015-10-26 14:20:00,86.26,86.34,86.22,86.31,33786.0,57.7302,57.7838,57.7035,57.7637,33786.0
2015-10-26 14:30:00,86.31,86.41,86.29,86.41,44738.0,57.7637,57.8306,57.7503,57.8306,44738.0
2015-10-26 14:40:00,86.39,86.5,86.34,86.43,32628.0,57.8172,57.8909,57.7838,57.844,32628.0
2015-10-26 14:50:00,86.42,86.44,86.31,86.35,31950.0,57.8373,57.8507,57.7637,57.7905,31950.0
2015-10-26 15:00:00,86.35,86.38,86.3,86.35,45294.0,57.7905,57.8106,57.757,57.7905,45294.0
2015-10-26 15:10:00,86.34,86.37,86.29,86.3,58412.0,57.7838,57.8039,57.7503,57.757,58412.0
2015-10-26 15:20:00,86.31,86.35,86.28,86.33,66517.0,57.7637,57.7905,57.7436,57.7771,66517.0
2015-10-26 15:30:00,86.34,86.35,86.27,86.33,57591.0,57.7838,57.7905,57.7369,57.7771,57591.0
2015-10-26 15:40:00,86.32,86.35,86.27,86.28,76930.0,57.7704,57.7905,57.7369,57.7436,76930.0
2015-10-26 15:50:00,86.28,86.43,86.27,86.34,134872.0,57.7436,57.844,57.7369,57.7838,134872.0
2015-10-27 09:30:00,86.19,86.29,85.88,86.22,28477.0,57.6834,57.7503,57.4759,57.7035,28477.0
2015-10-27 09:40:00,86.22,86.33,85.98,86.12,25133.0,57.7035,57.7771,57.5429,57.6365,25133.0
2015-10-27 09:50:00,86.14,86.25,86.08,86.1,109973.0,57.6499,57.7236,57.6098,57.6232,109973.0
2015-10-27 10:00:00,86.15,86.21,86.07,86.17,17109.0,57.6566,57.6968,57.6031,57.67,17109.0
2015-10-27 10:10:00,86.16,86.22,86.08,86.14,16864.0,57.6633,57.7035,57.6098,57.6499,16864.0
2015-10-27 10:20:00,86.14,86.15,86.01,86.15,19374.0,57.6499,57.6566,57.5629,57.6566,19374.0
2015-10-27 10:30:00,86.13,86.17,85.95,85.95,30984.0,57.6432,57.67,57.5228,57.5228,30984.0
2015-10-27 10:40:00,85.94,86.11,85.94,86.11,18464.0,57.5161,57.6299,57.5161,57.6299,18464.0
2015-10-27 10:50:00,86.12,86.12,86.04,86.09,20956.0,57.6365,57.6365,57.583,57.6165,20956.0
2015-10-27 11:00:00,86.09,86.2,85.99,86.17,26651.0,57.6165,57.6901,57.5495,57.67,26651.0
2015-10-27 11:10:00,86.16,86.17,86.04,86.07,14036.0,57.6633,57.67,57.583,57.6031,14036.0
2015-10-27 11:20:00,86.06,86.1,86.03,86.06,19870.0,57.5964,57.6232,57.5763,57.5964,19870.0
2015-10-27 11:30:00,86.06,86.13,85.99,85.99,24036.0,57.5964,57.6432,57.5495,57.5495,24036.0
2015-10-27 11:40:00,85.98,86.15,85.97,86.13,16746.0,57.5429,57.6566,57.5362,57.6432,16746.0
2015-10-27 11:50:00,86.13,86.15,85.91,85.99,42365.0,57.6432,57.6566,57.496,57.5495,42365.0
2015-10-27 12:00:00,85.98,86.01,85.9,85.94,11693.0,57.5429,57.5629,57.4893,57.5161,11693.0
2015-10-27 12:10:00,85.95,86.02,85.93,85.97,25365.0,57.5228,57.5696,57.5094,57.5362,25365.0
2015-10-27 12:20:00,85.95,86.05,85.93,85.93,10159.0,57.5228,57.5897,57.5094,57.5094,10159.0
2015-10-27 12:30:00,85.92,85.92,85.81,85.83,12988.0,57.5027,57.5027,57.4291,57.4425,12988.0
2015-10-27 12:40:00,85.83,85.9,85.75,85.89,26340.0,57.4425,57.4893,57.3889,57.4826,26340.0
2015-10-27 12:50:00,85.88,85.88,85.71,85.72,17645.0,57.4759,57.4759,57.3622,57.3688,17645.0
2015-10-27 13:00:00,85.72,85.72,85.5,85.54,16814.0,57.3688,57.3688,57.2216,57.2484,16814.0
2015-10-27 13:10:00,85.53,85.59,85.47,85.49,10694.0,57.2417,57.2818,57.2015,57.2149,10694.0
2015-10-27 13:20:00,85.45,85.56,85.45,85.53,39310.0,57.1881,57.2618,57.1881,57.2417,39310.0
2015-10-27 13:30:00,85.53,85.69,85.52,85.63,12022.0,57.2417,57.3488,57.235,57.3086,12022.0
2015-10-27 13:40:00,85.63,85.63,85.47,85.49,18924.0,57.3086,57.3086,57.2015,57.2149,18924.0
2015-10-27 13:50:00,85.48,85.53,85.42,85.49,50099.0,57.2082,57.2417,57.1681,57.2149,50099.0
2015-10-27 14:00:00,85.47,85.71,85.46,85.56,50843.0,57.2015,57.3622,57.1948,57.2618,50843.0
2015-10-27 14:10:00,85.56,85.59,85.43,85.45,31094.0,57.2618,57.2818,57.1748,57.1881,31094.0
2015-10-27 14:20:00,85.45,85.48,85.37,85.45,24935.0,57.1881,57.2082,57.1346,57.1881,24935.0
2015-10-27 14:30:00,85.45,85.67,85.44,85.53,47630.0,57.1881,57.3354,57.1815,57.2417,47630.0
2015-10-27 14:40:00,85.54,85.59,85.5,85.57,37628.0,57.2484,57.2818,57.2216,57.2685,37628.0
2015-10-27 14:50:00,85.58,85.62,85.5,85.51,31478.0,57.2751,57.3019,57.2216,57.2283,31478.0
2015-10-27 15:00:00,85.5,85.7,85.5,85.7,41115.0,57.2216,57.3555,57.2216,57.3555,41115.0
2015-10-27 15:10:00,85.7,85.75,85.64,85.64,39810.0,57.3555,57.3889,57.3153,57.3153,39810.0
2015-10-27 15:20:00,85.63,85.83,85.62,85.81,45351.0,57.3086,57.4425,57.3019,57.4291,45351.0
2015-10-27 15:30:00,85.82,85.92,85.82,85.85,75321.0,57.4358,57.5027,57.4358,57.4558,75321.0
2015-10-27 15:40:00,85.85,85.96,85.81,85.88,73180.0,57.4558,57.5295,57.4291,57.4759,73180.0
2015-10-27 15:50:00,85.86,85.86,85.74,85.79,187473.0,57.4625,57.4625,57.3822,57.4157,187473.0
2015-10-28 09:30:00,86.13,86.13,85.74,85.77,17733.0,57.6432,57.6432,57.3822,57.4023,17733.0
2015-10-28 09:40:00,85.79,86.02,85.63,85.78,25276.0,57.4157,57.5696,57.3086,57.409,25276.0
2015-10-28 09:50:00,85.81,85.88,85.69,85.84,26483.0,57.4291,57.4759,57.3488,57.4492,26483.0
2015-10-28 10:00:00,85.87,86.17,85.86,86.05,25433.0,57.4692,57.67,57.4625,57.5897,25433.0
2015-10-28 10:10:00,86.05,86.24,86.05,86.19,15196.0,57.5897,57.7169,57.5897,57.6834,15196.0
2015-10-28 10:20:00,86.16,86.17,85.99,86.07,25966.0,57.6633,57.67,57.5495,57.6031,25966.0
2015-10-28 10:30:00,86.07,86.12,85.95,86.11,14057.0,57.6031,57.6365,57.5228,57.6299,14057.0
2015-10-28 10:40:00,86.11,86.2,86.09,86.12,28079.0,57.6299,57.6901,57.6165,57.6365,28079.0
2015-10-28 10:50:00,86.11,86.13,86.03,86.05,41437.0,57.6299,57.6432,57.5763,57.5897,41437.0
2015-10-28 11:00:00,86.05,86.14,86.0,86.12,28219.0,57.5897,57.6499,57.5562,57.6365,28219.0
2015-10-28 11:10:00,86.13,86.17,86.12,86.12,15404.0,57.6432,57.67,57.6365,57.6365,15404.0
2015-10-28 11:20:00,86.11,86.15,86.03,86.13,12941.0,57.6299,57.6566,57.5763,57.6432,12941.0
2015-10-28 11:30:00,86.11,86.17,86.1,86.16,9536.0,57.6299,57.67,57.6232,57.6633,9536.0
2015-10-28 11:40:00,86.13,86.21,86.05,86.06,31858.0,57.6432,57.6968,57.5897,57.5964,31858.0
2015-10-28 11:50:00,86.07,86.23,85.99,86.23,24101.0,57.6031,57.7102,57.5495,57.7102,24101.0
2015-10-28 12:00:00,86.21,86.23,86.15,86.18,12603.0,57.6968,57.7102,57.6566,57.6767,12603.0
2015-10-28 12:10:00,86.15,86.21,86.13,86.14,9560.0,57.6566,57.6968,57.6432,57.6499,9560.0
2015-10-28 12:20:00,86.15,86.22,86.09,86.14,9452.0,57.6566,57.7035,57.6165,57.6499,9452.0
2015-10-28 12:30:00,86.14,86.16,85.99,86.08,11413.0,57.6499,57.6633,57.5495,57.6098,11413.0
2015-10-28 12:40:00,86.08,86.12,85.96,85.97,9445.0,57.6098,57.6365,57.5295,57.5362,9445.0
2015-10-28 12:50:00,85.97,86.04,85.88,85.88,16120.0,57.5362,57.583,57.4759,57.4759,16120.0
2015-10-28 13:00:00,85.88,85.95,85.83,85.86,11048.0,57.4759,57.5228,57.4425,57.4625,11048.0
2015-10-28 13:10:00,85.87,85.91,85.78,85.84,18833.0,57.4692,57.496,57.409,57.4492,18833.0
2015-10-28 13:20:00,85.85,85.86,85.74,85.75,19827.0,57.4558,57.4625,57.3822,57.3889,19827.0
2015-10-28 13:30:00,85.76,85.93,85.74,85.9,14874.0,57.3956,57.5094,57.3822,57.4893,14874.0
2015-10-28 13:40:00,85.9,85.98,85.9,85.92,14624.0,57.4893,57.5429,57.4893,57.5027,14624.0
2015-10-28 13:50:00,85.93,86.3,85.93,86.26,18407.0,57.5094,57.757,57.5094,57.7302,18407.0
2015-10-28 14:00:00,86.26,86.26,85.12,85.22,55918.0,57.7302,57.7302,56.9673,57.0342,55918.0
2015-10-28 14:10:00,85.22,85.22,84.53,84.67,83365.0,57.0342,57.0342,56.5724,56.6661,83365.0
2015-10-28 14:20:00,84.66,85.27,84.66,85.24,39605.0,56.6594,57.0677,56.6594,57.0476,39605.0
2015-10-28 14:30:00,85.25,85.25,84.96,85.13,27861.0,57.0543,57.0543,56.8602,56.974,27861.0
2015-10-28 14:40:00,85.13,85.24,84.92,85.04,21813.0,56.974,57.0476,56.8334,56.9137,21813.0
2015-10-28 14:50:00,85.02,85.3,84.94,85.26,21674.0,56.9004,57.0878,56.8468,57.061,21674.0
2015-10-28 15:00:00,85.26,85.53,85.16,85.5,30414.0,57.061,57.2417,56.9941,57.2216,30414.0
2015-10-28 15:10:00,85.48,85.62,85.44,85.45,47025.0,57.2082,57.3019,57.1815,57.1881,47025.0
2015-10-28 15:20:00,85.44,85.62,85.39,85.52,35396.0,57.1815,57.3019,57.148,57.235,35396.0
2015-10-28 15:30:00,85.55,85.69,85.48,85.67,59571.0,57.2551,57.3488,57.2082,57.3354,59571.0
2015-10-28 15:40:00,85.66,86.0,85.63,85.88,62674.0,57.3287,57.5562,57.3086,57.4759,62674.0
2015-10-28 15:50:00,85.89,86.07,85.85,85.98,245659.0,57.4826,57.6031,57.4558,57.5429,245659.0
2015-10-29 09:30:00,85.6,85.62,85.26,85.4,34516.0,57.2885,57.3019,57.061,57.1547,34516.0
2015-10-29 09:40:00,85.44,85.64,85.37,85.52,35034.0,57.1815,57.3153,57.1346,57.235,35034.0
2015-10-29 09:50:00,85.52,85.73,85.46,85.64,42711.0,57.235,57.3755,57.1948,57.3153,42711.0
2015-10-29 10:00:00,85.62,85.71,85.53,85.67,21865.0,57.3019,57.3622,57.2417,57.3354,21865.0
2015-10-29 10:10:00,85.66,85.69,85.43,85.43,19291.0,57.3287,57.3488,57.1748,57.1748,19291.0
2015-10-29 10:20:00,85.44,85.44,85.21,85.21,18060.0,57.1815,57.1815,57.0275,57.0275,18060.0
2015-10-29 10:30:00,85.21,85.39,85.17,85.27,22599.0,57.0275,57.148,57.0008,57.0677,22599.0
2015-10-29 10:40:00,85.25,85.34,85.16,85.22,17146.0,57.0543,57.1145,56.9941,57.0342,17146.0
2015-10-29 10:50:00,85.22,85.39,85.11,85.33,15471.0,57.0342,57.148,56.9606,57.1078,15471.0
2015-10-29 11:00:00,85.31,85.34,85.23,85.24,16639.0,57.0944,57.1145,57.0409,57.0476,16639.0
2015-10-29 11:10:00,85.25,85.42,85.25,85.4,12368.0,57.0543,57.1681,57.0543,57.1547,12368.0
2015-10-29 11:20:00,85.39,85.42,85.33,85.35,12694.0,57.148,57.1681,57.1078,57.1212,12694.0
2015-10-29 11:30:00,85.36,85.45,85.31,85.34,15636.0,57.1279,57.1881,57.0944,57.1145,15636.0
2015-10-29 11:40:00,85.34,85.47,85.28,85.4,21861.0,57.1145,57.2015,57.0744,57.1547,21861.0
2015-10-29 11:50:00,85.39,85.46,85.35,85.44,21179.0,57.148,57.1948,57.1212,57.1815,21179.0
2015-10-29 12:00:00,85.46,85.51,85.32,85.35,15449.0,57.1948,57.2283,57.1011,57.1212,15449.0
2015-10-29 12:10:00,85.36,85.47,85.32,85.47,8548.0,57.1279,57.2015,57.1011,57.2015,8548.0
2015-10-29 12:20:00,85.48,85.56,85.42,85.56,11042.0,57.2082,57.2618,57.1681,57.2618,11042.0
2015-10-29 12:30:00,85.56,85.57,85.41,85.45,13407.0,57.2618,57.2685,57.1614,57.1881,13407.0
2015-10-29 12:40:00,85.42,85.59,85.39,85.56,21666.0,57.1681,57.2818,57.148,57.2618,21666.0
2015-10-29 12:50:00,85.55,85.57,85.49,85.54,12459.0,57.2551,57.2685,57.2149,57.2484,12459.0
2015-10-29 13:00:00,85.55,85.59,85.47,85.54,17628.0,57.2551,57.2818,57.2015,57.2484,17628.0
2015-10-29 13:10:00,85.54,85.55,85.5,85.53,14146.0,57.2484,57.2551,57.2216,57.2417,14146.0
2015-10-29 13:20:00,85.53,85.64,85.53,85.57,16798.0,57.2417,57.3153,57.2417,57.2685,16798.0
2015-10-29 13:30:00,85.56,85.59,85.35,85.36,10806.0,57.2618,57.2818,57.1212,57.1279,10806.0
2015-10-29 13:40:00,85.36,85.51,85.32,85.51,9312.0,57.1279,57.2283,57.1011,57.2283,9312.0
2015-10-29 13:50:00,85.47,85.5,85.36,85.39,46957.0,57.2015,57.2216,57.1279,57.148,46957.0
2015-10-29 14:00:00,85.38,85.52,85.38,85.42,27774.0,57.1413,57.235,57.1413,57.1681,27774.0
2015-10-29 14:10:00,85.42,85.61,85.38,85.6,20280.0,57.1681,57.2952,57.1413,57.2885,20280.0
2015-10-29 14:20:00,85.61,85.71,85.6,85.65,15237.0,57.2952,57.3622,57.2885,57.322,15237.0
2015-10-29 14:30:00,85.65,85.65,85.51,85.55,10318.0,57.322,57.322,57.2283,57.2551,10318.0
2015-10-29 14:40:00,85.55,85.69,85.53,85.63,14467.0,57.2551,57.3488,57.2417,57.3086,14467.0
2015-10-29 14:50:00,85.64,85.67,85.58,85.67,19234.0,57.3153,57.3354,57.2751,57.3354,19234.0
2015-10-29 15:00:00,85.66,85.7,85.57,85.6,19687.0,57.3287,57.3555,57.2685,57.2885,19687.0
2015-10-29 15:10:00,85.57,85.79,85.57,85.79,33773.0,57.2685,57.4157,57.2685,57.4157,33773.0
2015-10-29 15:20:00,85.8,85.83,85.74,85.76,21646.0,57.4224,57.4425,57.3822,57.3956,21646.0
2015-10-29 15:30:00,85.76,85.92,85.74,85.88,29872.0,57.3956,57.5027,57.3822,57.4759,29872.0
2015-10-29 15:40:00,85.87,85.88,85.74,85.79,63854.0,57.4692,57.4759,57.3822,57.4157,63854.0
2015-10-29 15:50:00,85.79,85.82,85.67,85.69,91662.0,57.4157,57.4358,57.3354,57.3488,91662.0
2015-10-30 09:30:00,85.87,85.95,85.33,85.85,28298.0,57.4692,57.5228,57.1078,57.4558,28298.0
2015-10-30 09:40:00,85.84,85.94,85.52,85.53,17997.0,57.4492,57.5161,57.235,57.2417,17997.0
2015-10-30 09:50:00,85.52,85.54,85.4,85.45,19563.0,57.235,57.2484,57.1547,57.1881,19563.0
2015-10-30 10:00:00,85.45,85.53,85.25,85.28,57351.0,57.1881,57.2417,57.0543,57.0744,57351.0
2015-10-30 10:10:00,85.29,85.38,85.2,85.24,63320.0,57.0811,57.1413,57.0208,57.0476,63320.0
2015-10-30 10:20:00,85.26,85.37,85.19,85.24,34991.0,57.061,57.1346,57.0141,57.0476,34991.0
2015-10-30 10:30:00,85.25,85.33,85.24,85.27,22996.0,57.0543,57.1078,57.0476,57.0677,22996.0
2015-10-30 10:40:00,85.25,85.48,85.23,85.45,20440.0,57.0543,57.2082,57.0409,57.1881,20440.0
2015-10-30 10:50:00,85.45,85.49,85.32,85.32,8373.0,57.1881,57.2149,57.1011,57.1011,8373.0
2015-10-30 11:00:00,85.32,85.38,85.3,85.33,17255.0,57.1011,57.1413,57.0878,57.1078,17255.0
2015-10-30 11:10:00,85.33,85.37,85.29,85.34,21203.0,57.1078,57.1346,57.0811,57.1145,21203.0
2015-10-30 11:20:00,85.33,85.37,85.24,85.34,29789.0,57.1078,57.1346,57.0476,57.1145,29789.0
2015-10-30 11:30:00,85.34,85.42,85.3,85.32,15095.0,57.1145,57.1681,57.0878,57.1011,15095.0
2015-10-30 11:40:00,85.31,85.36,85.25,85.28,16595.0,57.0944,57.1279,57.0543,57.0744,16595.0
2015-10-30 11:50:00,85.28,85.37,85.27,85.36,19789.0,57.0744,57.1346,57.0677,57.1279,19789.0
2015-10-30 12:00:00,85.32,85.36,85.29,85.34,16948.0,57.1011,57.1279,57.0811,57.1145,16948.0
2015-10-30 12:10:00,85.34,85.42,85.32,85.41,67907.0,57.1145,57.1681,57.1011,57.1614,67907.0
2015-10-30 12:20:00,85.39,85.46,85.33,85.35,23093.0,57.148,57.1948,57.1078,57.1212,23093.0
2015-10-30 12:30:00,85.35,85.49,85.33,85.44,29237.0,57.1212,57.2149,57.1078,57.1815,29237.0
2015-10-30 12:40:00,85.45,85.5,85.42,85.45,20661.0,57.1881,57.2216,57.1681,57.1881,20661.0
2015-10-30 12:50:00,85.45,85.64,85.42,85.61,27417.0,57.1881,57.3153,57.1681,57.2952,27417.0
2015-10-30 13:00:00,85.63,85.67,85.55,85.56,12914.0,57.3086,57.3354,57.2551,57.2618,12914.0
2015-10-30 13:10:00,85.53,85.69,85.52,85.65,39120.0,57.2417,57.3488,57.235,57.322,39120.0
2015-10-30 13:20:00,85.65,85.69,85.6,85.69,21114.0,57.322,57.3488,57.2885,57.3488,21114.0
2015-10-30 13:30:00,85.69,85.72,85.64,85.66,20174.0,57.3488,57.3688,57.3153,57.3287,20174.0
2015-10-30 13:40:00,85.64,85.67,85.59,85.64,28552.0,57.3153,57.3354,57.2818,57.3153,28552.0
2015-10-30 13:50:00,85.65,85.65,85.58,85.61,16418.0,57.322,57.322,57.2751,57.2952,16418.0
2015-10-30 14:00:00,85.61,85.67,85.56,85.6,14913.0,57.2952,57.3354,57.2618,57.2885,14913.0
2015-10-30 14:10:00,85.61,85.7,85.6,85.7,21297.0,57.2952,57.3555,57.2885,57.3555,21297.0
2015-10-30 14:20:00,85.7,85.7,85.54,85.56,15731.0,57.3555,57.3555,57.2484,57.2618,15731.0
2015-10-30 14:30:00,85.54,85.62,85.52,85.56,14225.0,57.2484,57.3019,57.235,57.2618,14225.0
2015-10-30 14:40:00,85.58,85.6,85.43,85.49,20948.0,57.2751,57.2885,57.1748,57.2149,20948.0
2015-10-30 14:50:00,85.48,85.55,85.39,85.4,16875.0,57.2082,57.2551,57.148,57.1547,16875.0
2015-10-30 15:00:00,85.39,85.52,85.33,85.47,30643.0,57.148,57.235,57.1078,57.2015,30643.0
2015-10-30 15:10:00,85.47,85.6,85.41,85.52,30024.0,57.2015,57.2885,57.1614,57.235,30024.0
2015-10-30 15:20:00,85.52,85.55,85.35,85.36,34139.0,57.235,57.2551,57.1212,57.1279,34139.0
2015-10-30 15:30:00,85.36,85.61,85.34,85.6,48464.0,57.1279,57.2952,57.1145,57.2885,48464.0
2015-10-30 15:40:00,85.61,85.71,85.49,85.65,67525.0,57.2952,57.3622,57.2149,57.322,67525.0
2015-10-30 15:50:00,85.65,85.68,85.44,85.44,149773.0,57.322,57.3421,57.1815,57.1815,149773.0
2015-11-02 09:30:00,85.57,85.95,85.48,85.89,45986.0,57.2685,57.5228,57.2082,57.4826,45986.0
2015-11-02 09:40:00,85.97,86.43,85.97,86.43,35006.0,57.5362,57.844,57.5362,57.844,35006.0
2015-11-02 09:50:00,86.42,86.58,86.42,86.45,78986.0,57.8373,57.9444,57.8373,57.8574,78986.0
2015-11-02 10:00:00,86.48,86.53,86.38,86.41,52326.0,57.8775,57.9109,57.8106,57.8306,52326.0
2015-11-02 10:10:00,86.43,86.53,86.42,86.49,26858.0,57.844,57.9109,57.8373,57.8842,26858.0
2015-11-02 10:20:00,86.49,86.68,86.4,86.68,54215.0,57.8842,58.0113,57.8239,58.0113,54215.0
2015-11-02 10:30:00,86.65,86.66,86.48,86.53,33485.0,57.9913,57.9979,57.8775,57.9109,33485.0
2015-11-02 10:40:00,86.52,86.7,86.47,86.65,53227.0,57.9043,58.0247,57.8708,57.9913,53227.0
2015-11-02 10:50:00,86.65,86.71,86.53,86.7,31167.0,57.9913,58.0314,57.9109,58.0247,31167.0
2015-11-02 11:00:00,86.69,86.79,86.67,86.73,73648.0,58.018,58.085,58.0046,58.0448,73648.0
2015-11-02 11:10:00,86.72,86.74,86.68,86.71,19236.0,58.0381,58.0515,58.0113,58.0314,19236.0
2015-11-02 11:20:00,86.73,86.73,86.59,86.66,12424.0,58.0448,58.0448,57.9511,57.9979,12424.0
2015-11-02 11:30:00,86.66,86.81,86.65,86.81,30948.0,57.9979,58.0983,57.9913,58.0983,30948.0
2015-11-02 11:40:00,86.82,86.86,86.79,86.81,34753.0,58.105,58.1318,58.085,58.0983,34753.0
2015-11-02 11:50:00,86.81,86.85,86.69,86.84,32899.0,58.0983,58.1251,58.018,58.1184,32899.0
2015-11-02 12:00:00,86.85,87.03,86.84,86.9,35396.0,58.1251,58.2456,58.1184,58.1586,35396.0
2015-11-02 12:10:00,86.91,86.93,86.79,86.92,17829.0,58.1653,58.1786,58.085,58.172,17829.0
2015-11-02 12:20:00,86.91,86.97,86.9,86.93,13977.0,58.1653,58.2054,58.1586,58.1786,13977.0
2015-11-02 12:30:00,86.91,86.97,86.81,86.93,22185.0,58.1653,58.2054,58.0983,58.1786,22185.0
2015-11-02 12:40:00,86.94,87.07,86.89,87.03,20313.0,58.1853,58.2723,58.1519,58.2456,20313.0
2015-11-02 12:50:00,87.02,87.25,87.0,87.25,29883.0,58.2389,58.3928,58.2255,58.3928,29883.0
2015-11-02 13:00:00,87.22,87.27,87.04,87.12,15416.0,58.3727,58.4062,58.2523,58.3058,15416.0
2015-11-02 13:10:00,87.11,87.15,87.0,87.05,18739.0,58.2991,58.3259,58.2255,58.259,18739.0
2015-11-02 13:20:00,87.05,87.13,87.05,87.11,16901.0,58.259,58.3125,58.259,58.2991,16901.0
2015-11-02 13:30:00,87.11,87.14,87.05,87.12,18843.0,58.2991,58.3192,58.259,58.3058,18843.0
2015-11-02 13:40:00,87.14,87.18,87.12,87.17,15084.0,58.3192,58.346,58.3058,58.3393,15084.0
2015-11-02 13:50:00,87.16,87.24,87.12,87.23,23851.0,58.3326,58.3861,58.3058,58.3794,23851.0
2015-11-02 14:00:00,87.22,87.24,87.15,87.18,18774.0,58.3727,58.3861,58.3259,58.346,18774.0
2015-11-02 14:10:00,87.2,87.24,87.12,87.23,23278.0,58.3593,58.3861,58.3058,58.3794,23278.0
2015-11-02 14:20:00,87.24,87.39,87.22,87.35,32276.0,58.3861,58.4865,58.3727,58.4597,32276.0
2015-11-02 14:30:00,87.35,87.47,87.2,87.39,28326.0,58.4597,58.54,58.3593,58.4865,28326.0
2015-11-02 14:40:00,87.41,87.41,87.26,87.31,24933.0,58.4999,58.4999,58.3995,58.433,24933.0
2015-11-02 14:50:00,87.31,87.6,87.25,87.57,35393.0,58.433,58.6271,58.3928,58.607,35393.0
2015-11-02 15:00:00,87.58,87.66,87.5,87.55,42715.0,58.6137,58.6672,58.5601,58.5936,42715.0
2015-11-02 15:10:00,87.57,87.72,87.54,87.72,52082.0,58.607,58.7074,58.5869,58.7074,52082.0
2015-11-02 15:20:00,87.73,87.94,87.72,87.92,62169.0,58.7141,58.8546,58.7074,58.8412,62169.0
2015-11-02 15:30:00,87.92,87.96,87.68,87.74,94911.0,58.8412,58.868,58.6806,58.7207,94911.0
2015-11-02 15:40:00,87.75,87.93,87.74,87.75,113654.0,58.7274,58.8479,58.7207,58.7274,113654.0
2015-11-02 15:50:00,87.76,87.83,87.69,87.78,220095.0,58.7341,58.781,58.6873,58.7475,220095.0
2015-11-03 09:30:00,87.49,87.66,87.14,87.4,28130.0,58.5534,58.6672,58.3192,58.4932,28130.0
2015-11-03 09:40:00,87.42,87.43,87.13,87.22,35357.0,58.5066,58.5133,58.3125,58.3727,35357.0
2015-11-03 09:50:00,87.23,87.29,87.12,87.29,22719.0,58.3794,58.4196,58.3058,58.4196,22719.0
2015-11-03 10:00:00,87.26,87.5,87.26,87.49,16465.0,58.3995,58.5601,58.3995,58.5534,16465.0
2015-11-03 10:10:00,87.47,87.57,87.33,87.52,22588.0,58.54,58.607,58.4464,58.5735,22588.0
2015-11-03 10:20:00,87.56,87.59,87.47,87.53,16315.0,58.6003,58.6204,58.54,58.5802,16315.0
2015-11-03 10:30:00,87.51,87.68,87.49,87.62,41542.0,58.5668,58.6806,58.5534,58.6404,41542.0
2015-11-03 10:40:00,87.64,87.79,87.54,87.58,41135.0,58.6538,58.7542,58.5869,58.6137,41135.0
2015-11-03 10:50:00,87.57,87.57,87.45,87.51,14510.0,58.607,58.607,58.5267,58.5668,14510.0
2015-11-03 11:00:00,87.51,87.51,87.31,87.42,15819.0,58.5668,58.5668,58.433,58.5066,15819.0
2015-11-03 11:10:00,87.39,87.4,87.31,87.31,11630.0,58.4865,58.4932,58.433,58.433,11630.0
2015-11-03 11:20:00,87.32,87.33,87.24,87.28,14778.0,58.4397,58.4464,58.3861,58.4129,14778.0
2015-11-03 11:30:00,87.27,87.47,87.25,87.44,24862.0,58.4062,58.54,58.3928,58.52,24862.0
2015-11-03 11:40:00,87.42,87.5,87.38,87.43,23853.0,58.5066,58.5601,58.4798,58.5133,23853.0
2015-11-03 11:50:00,87.4,87.48,87.36,87.47,17466.0,58.4932,58.5467,58.4664,58.54,17466.0
2015-11-03 12:00:00,87.47,87.48,87.3,87.31,18835.0,58.54,58.5467,58.4263,58.433,18835.0
2015-11-03 12:10:00,87.32,87.39,87.27,87.33,10108.0,58.4397,58.4865,58.4062,58.4464,10108.0
2015-11-03 12:20:00,87.33,87.41,87.25,87.37,13665.0,58.4464,58.4999,58.3928,58.4731,13665.0
2015-11-03 12:30:00,87.36,87.4,87.3,87.3,12111.0,58.4664,58.4932,58.4263,58.4263,12111.0
2015-11-03 12:40:00,87.31,87.32,87.25,87.31,13851.0,58.433,58.4397,58.3928,58.433,13851.0
2015-11-03 12:50:00,87.32,87.4,87.32,87.38,10059.0,58.4397,58.4932,58.4397,58.4798,10059.0
2015-11-03 13:00:00,87.36,87.41,87.25,87.25,41029.0,58.4664,58.4999,58.3928,58.3928,41029.0
2015-11-03 13:10:00,87.28,87.34,87.25,87.32,16551.0,58.4129,58.453,58.3928,58.4397,16551.0
2015-11-03 13:20:00,87.32,87.37,87.27,87.35,18571.0,58.4397,58.4731,58.4062,58.4597,18571.0
2015-11-03 13:30:00,87.35,87.39,87.31,87.39,16049.0,58.4597,58.4865,58.433,58.4865,16049.0
2015-11-03 13:40:00,87.38,87.42,87.37,87.4,13036.0,58.4798,58.5066,58.4731,58.4932,13036.0
2015-11-03 13:50:00,87.41,87.43,87.35,87.4,20382.0,58.4999,58.5133,58.4597,58.4932,20382.0
2015-11-03 14:00:00,87.4,87.67,87.4,87.66,11885.0,58.4932,58.6739,58.4932,58.6672,11885.0
2015-11-03 14:10:00,87.65,87.74,87.62,87.71,30771.0,58.6605,58.7207,58.6404,58.7007,30771.0
2015-11-03 14:20:00,87.71,87.87,87.68,87.84,18066.0,58.7007,58.8078,58.6806,58.7877,18066.0
2015-11-03 14:30:00,87.85,88.0,87.84,87.93,43216.0,58.7944,58.8948,58.7877,58.8479,43216.0
2015-11-03 14:40:00,87.94,87.97,87.82,87.93,19133.0,58.8546,58.8747,58.7743,58.8479,19133.0
2015-11-03 14:50:00,87.92,87.95,87.82,87.87,19249.0,58.8412,58.8613,58.7743,58.8078,19249.0
2015-11-03 15:00:00,87.88,87.94,87.8,87.91,46538.0,58.8144,58.8546,58.7609,58.8345,46538.0
2015-11-03 15:10:00,87.93,87.97,87.85,87.93,34311.0,58.8479,58.8747,58.7944,58.8479,34311.0
2015-11-03 15:20:00,87.94,87.95,87.83,87.84,35416.0,58.8546,58.8613,58.781,58.7877,35416.0
2015-11-03 15:30:00,87.83,87.85,87.67,87.69,37466.0,58.781,58.7944,58.6739,58.6873,37466.0
2015-11-03 15:40:00,87.7,87.73,87.62,87.64,47695.0,58.694,58.7141,58.6404,58.6538,47695.0
2015-11-03 15:50:00,87.64,87.7,87.56,87.63,77403.0,58.6538,58.694,58.6003,58.6471,77403.0
2015-11-04 09:30:00,87.8,87.93,87.64,87.75,47247.0,58.7609,58.8479,58.6538,58.7274,47247.0
2015-11-04 09:40:00,87.8,87.96,87.73,87.73,8923.0,58.7609,58.868,58.7141,58.7141,8923.0
2015-11-04 09:50:00,87.73,87.77,87.6,87.67,13768.0,58.7141,58.7408,58.6271,58.6739,13768.0
2015-11-04 10:00:00,87.66,87.84,87.52,87.84,12223.0,58.6672,58.7877,58.5735,58.7877,12223.0
2015-11-04 10:10:00,87.81,88.16,87.8,88.07,22540.0,58.7676,59.0018,58.7609,58.9416,22540.0
2015-11-04 10:20:00,88.07,88.11,88.0,88.03,15052.0,58.9416,58.9684,58.8948,58.9148,15052.0
2015-11-04 10:30:00,87.99,88.18,87.98,87.98,17706.0,58.8881,59.0152,58.8814,58.8814,17706.0
2015-11-04 10:40:00,87.96,88.0,87.89,87.95,38736.0,58.868,58.8948,58.8211,58.8613,38736.0
2015-11-04 10:50:00,87.94,88.0,87.75,87.78,22219.0,58.8546,58.8948,58.7274,58.7475,22219.0
2015-11-04 11:00:00,87.78,87.88,87.67,87.72,23405.0,58.7475,58.8144,58.6739,58.7074,23405.0
2015-11-04 11:10:00,87.71,87.82,87.68,87.76,13310.0,58.7007,58.7743,58.6806,58.7341,13310.0
2015-11-04 11:20:00,87.76,87.81,87.64,87.69,15617.0,58.7341,58.7676,58.6538,58.6873,15617.0
2015-11-04 11:30:00,87.68,87.77,87.59,87.66,16254.0,58.6806,58.7408,58.6204,58.6672,16254.0
2015-11-04 11:40:00,87.64,87.66,87.48,87.55,28421.0,58.6538,58.6672,58.5467,58.5936,28421.0
2015-11-04 11:50:00,87.58,87.63,87.48,87.48,15144.0,58.6137,58.6471,58.5467,58.5467,15144.0
2015-11-04 12:00:00,87.5,87.71,87.49,87.7,16343.0,58.5601,58.7007,58.5534,58.694,16343.0
2015-11-04 12:10:00,87.74,87.83,87.69,87.74,15923.0,58.7207,58.781,58.6873,58.7207,15923.0
2015-11-04 12:20:00,87.74,87.77,87.66,87.71,19901.0,58.7207,58.7408,58.6672,58.7007,19901.0
2015-11-04 12:30:00,87.71,87.79,87.65,87.79,19010.0,58.7007,58.7542,58.6605,58.7542,19010.0
2015-11-04 12:40:00,87.8,87.8,87.68,87.68,8856.0,58.7609,58.7609,58.6806,58.6806,8856.0
2015-11-04 12:50:00,87.69,87.74,87.59,87.69,8590.0,58.6873,58.7207,58.6204,58.6873,8590.0
2015-11-04 13:00:00,87.69,87.76,87.5,87.5,7769.0,58.6873,58.7341,58.5601,58.5601,7769.0
2015-11-04 13:10:00,87.54,87.56,87.38,87.4,17232.0,58.5869,58.6003,58.4798,58.4932,17232.0
2015-11-04 13:20:00,87.4,87.52,87.35,87.52,14599.0,58.4932,58.5735,58.4597,58.5735,14599.0
2015-11-04 13:30:00,87.48,87.56,87.44,87.53,11403.0,58.5467,58.6003,58.52,58.5802,11403.0
2015-11-04 13:40:00,87.54,87.54,87.36,87.39,9172.0,58.5869,58.5869,58.4664,58.4865,9172.0
2015-11-04 13:50:00,87.38,87.45,87.34,87.4,10134.0,58.4798,58.5267,58.453,58.4932,10134.0
2015-11-04 14:00:00,87.4,87.48,87.37,87.44,12092.0,58.4932,58.5467,58.4731,58.52,12092.0
2015-11-04 14:10:00,87.46,87.56,87.45,87.48,24828.0,58.5334,58.6003,58.5267,58.5467,24828.0
2015-11-04 14:20:00,87.49,87.49,87.35,87.35,18442.0,58.5534,58.5534,58.4597,58.4597,18442.0
2015-11-04 14:30:00,87.35,87.54,87.31,87.44,16917.0,58.4597,58.5869,58.433,58.52,16917.0
2015-11-04 14:40:00,87.44,87.45,87.32,87.4,14674.0,58.52,58.5267,58.4397,58.4932,14674.0
2015-11-04 14:50:00,87.41,87.47,87.34,87.45,13762.0,58.4999,58.54,58.453,58.5267,13762.0
2015-11-04 15:00:00,87.47,87.48,87.35,87.4,15896.0,58.54,58.5467,58.4597,58.4932,15896.0
2015-11-04 15:10:00,87.39,87.44,87.3,87.4,19914.0,58.4865,58.52,58.4263,58.4932,19914.0
2015-11-04 15:20:00,87.4,87.53,87.4,87.5,24190.0,58.4932,58.5802,58.4932,58.5601,24190.0
2015-11-04 15:30:00,87.47,87.47,87.34,87.4,22540.0,58.54,58.54,58.453,58.4932,22540.0
2015-11-04 15:40:00,87.4,87.4,87.23,87.23,45716.0,58.4932,58.4932,58.3794,58.3794,45716.0
2015-11-04 15:50:00,87.24,87.41,87.14,87.38,168793.0,58.3861,58.4999,58.3192,58.4798,168793.0
2015-11-05 09:30:00,85.68,86.47,85.17,86.47,181372.0,57.3421,57.8708,57.0008,57.8708,181372.0
2015-11-05 09:40:00,86.47,87.08,86.36,86.7,81144.0,57.8708,58.279,57.7972,58.0247,81144.0
2015-11-05 09:50:00,86.72,87.0,86.54,86.75,87407.0,58.0381,58.2255,57.9176,58.0582,87407.0
2015-11-05 10:00:00,86.72,86.75,86.37,86.4,35900.0,58.0381,58.0582,57.8039,57.8239,35900.0
2015-11-05 10:10:00,86.38,86.39,86.05,86.17,94693.0,57.8106,57.8172,57.5897,57.67,94693.0
2015-11-05 10:20:00,86.16,86.29,86.08,86.12,65205.0,57.6633,57.7503,57.6098,57.6365,65205.0
2015-11-05 10:30:00,86.11,86.23,85.99,86.16,41771.0,57.6299,57.7102,57.5495,57.6633,41771.0
2015-11-05 10:40:00,86.14,86.17,85.77,85.88,111107.0,57.6499,57.67,57.4023,57.4759,111107.0
2015-11-05 10:50:00,85.86,86.1,85.75,86.1,69378.0,57.4625,57.6232,57.3889,57.6232,69378.0
2015-11-05 11:00:00,86.05,86.38,86.04,86.26,42950.0,57.5897,57.8106,57.583,57.7302,42950.0
2015-11-05 11:10:00,86.27,86.4,86.1,86.26,20723.0,57.7369,57.8239,57.6232,57.7302,20723.0
2015-11-05 11:20:00,86.27,86.32,86.17,86.24,14264.0,57.7369,57.7704,57.67,57.7169,14264.0
2015-11-05 11:30:00,86.24,86.24,86.01,86.01,18028.0,57.7169,57.7169,57.5629,57.5629,18028.0
2015-11-05 11:40:00,86.02,86.29,86.01,86.25,33370.0,57.5696,57.7503,57.5629,57.7236,33370.0
2015-11-05 11:50:00,86.26,86.31,86.2,86.28,34114.0,57.7302,57.7637,57.6901,57.7436,34114.0
2015-11-05 12:00:00,86.28,86.53,86.28,86.43,15690.0,57.7436,57.9109,57.7436,57.844,15690.0
2015-11-05 12:10:00,86.44,86.53,86.4,86.47,14924.0,57.8507,57.9109,57.8239,57.8708,14924.0
2015-11-05 12:20:00,86.47,86.69,86.47,86.67,15592.0,57.8708,58.018,57.8708,58.0046,15592.0
2015-11-05 12:30:00,86.7,86.7,86.49,86.57,51374.0,58.0247,58.0247,57.8842,57.9377,51374.0
2015-11-05 12:40:00,86.57,86.61,86.43,86.55,21022.0,57.9377,57.9645,57.844,57.9243,21022.0
2015-11-05 12:50:00,86.53,86.71,86.45,86.7,11647.0,57.9109,58.0314,57.8574,58.0247,11647.0
2015-11-05 13:00:00,86.67,86.67,86.51,86.55,23061.0,58.0046,58.0046,57.8976,57.9243,23061.0
2015-11-05 13:10:00,86.56,86.6,86.38,86.38,18350.0,57.931,57.9578,57.8106,57.8106,18350.0
2015-11-05 13:20:00,86.38,86.41,86.28,86.32,18069.0,57.8106,57.8306,57.7436,57.7704,18069.0
2015-11-05 13:30:00,86.32,86.44,86.29,86.36,12551.0,57.7704,57.8507,57.7503,57.7972,12551.0
2015-11-05 13:40:00,86.37,86.42,86.3,86.37,9492.0,57.8039,57.8373,57.757,57.8039,9492.0
2015-11-05 13:50:00,86.35,86.47,86.28,86.39,15221.0,57.7905,57.8708,57.7436,57.8172,15221.0
2015-11-05 14:00:00,86.41,86.48,86.23,86.23,15964.0,57.8306,57.8775,57.7102,57.7102,15964.0
2015-11-05 14:10:00,86.23,86.36,86.19,86.31,28463.0,57.7102,57.7972,57.6834,57.7637,28463.0
2015-11-05 14:20:00,86.31,86.32,86.21,86.21,21121.0,57.7637,57.7704,57.6968,57.6968,21121.0
2015-11-05 14:30:00,86.19,86.3,86.18,86.26,23637.0,57.6834,57.757,57.6767,57.7302,23637.0
2015-11-05 14:40:00,86.26,86.28,86.17,86.18,55076.0,57.7302,57.7436,57.67,57.6767,55076.0
2015-11-05 14:50:00,86.18,86.23,86.16,86.2,29539.0,57.6767,57.7102,57.6633,57.6901,29539.0
2015-11-05 15:00:00,86.2,86.27,86.17,86.27,40895.0,57.6901,57.7369,57.67,57.7369,40895.0
2015-11-05 15:10:00,86.27,86.35,86.14,86.3,133604.0,57.7369,57.7905,57.6499,57.757,133604.0
2015-11-05 15:20:00,86.31,86.64,86.31,86.63,61506.0,57.7637,57.9846,57.7637,57.9779,61506.0
2015-11-05 15:30:00,86.63,86.63,86.49,86.52,49645.0,57.9779,57.9779,57.8842,57.9043,49645.0
2015-11-05 15:40:00,86.53,86.67,86.46,86.46,51125.0,57.9109,58.0046,57.8641,57.8641,51125.0
2015-11-05 15:50:00,86.45,86.63,86.43,86.57,90146.0,57.8574,57.9779,57.844,57.9377,90146.0
2015-11-06 09:30:00,86.71,86.71,85.77,85.84,51739.0,58.0314,58.0314,57.4023,57.4492,51739.0
2015-11-06 09:40:00,85.88,86.12,85.7,85.7,46753.0,57.4759,57.6365,57.3555,57.3555,46753.0
2015-11-06 09:50:00,85.65,85.65,85.34,85.4,17974.0,57.322,57.322,57.1145,57.1547,17974.0
2015-11-06 10:00:00,85.4,85.52,85.22,85.36,39035.0,57.1547,57.235,57.0342,57.1279,39035.0
2015-11-06 10:10:00,85.36,85.53,85.27,85.35,93602.0,57.1279,57.2417,57.0677,57.1212,93602.0
2015-11-06 10:20:00,85.34,85.36,85.04,85.05,116828.0,57.1145,57.1279,56.9137,56.9204,116828.0
2015-11-06 10:30:00,85.06,85.2,85.03,85.07,28157.0,56.9271,57.0208,56.9071,56.9338,28157.0
2015-11-06 10:40:00,85.09,85.19,84.89,84.89,38241.0,56.9472,57.0141,56.8134,56.8134,38241.0
2015-11-06 10:50:00,84.9,84.9,84.66,84.71,39527.0,56.8201,56.8201,56.6594,56.6929,39527.0
2015-11-06 11:00:00,84.7,84.84,84.64,84.75,44612.0,56.6862,56.7799,56.646,56.7197,44612.0
2015-11-06 11:10:00,84.75,84.75,84.63,84.65,50035.0,56.7197,56.7197,56.6394,56.6527,50035.0
2015-11-06 11:20:00,84.64,84.82,84.62,84.78,83347.0,56.646,56.7665,56.6327,56.7397,83347.0
2015-11-06 11:30:00,84.79,85.03,84.79,84.96,19575.0,56.7464,56.9071,56.7464,56.8602,19575.0
2015-11-06 11:40:00,84.94,84.94,84.76,84.8,52155.0,56.8468,56.8468,56.7264,56.7531,52155.0
2015-11-06 11:50:00,84.8,84.91,84.76,84.78,29025.0,56.7531,56.8267,56.7264,56.7397,29025.0
2015-11-06 12:00:00,84.77,84.88,84.73,84.88,25916.0,56.733,56.8067,56.7063,56.8067,25916.0
2015-11-06 12:10:00,84.87,84.95,84.83,84.89,26280.0,56.8,56.8535,56.7732,56.8134,26280.0
2015-11-06 12:20:00,84.89,84.9,84.61,84.63,56226.0,56.8134,56.8201,56.626,56.6394,56226.0
2015-11-06 12:30:00,84.61,84.61,84.18,84.23,33780.0,56.626,56.626,56.3382,56.3716,33780.0
2015-11-06 12:40:00,84.25,84.39,84.14,84.39,40842.0,56.385,56.4787,56.3114,56.4787,40842.0
2015-11-06 12:50:00,84.42,84.52,84.23,84.43,43143.0,56.4988,56.5657,56.3716,56.5055,43143.0
2015-11-06 13:00:00,84.46,84.52,84.43,84.52,21366.0,56.5256,56.5657,56.5055,56.5657,21366.0
2015-11-06 13:10:00,84.55,84.58,84.42,84.44,32669.0,56.5858,56.6059,56.4988,56.5122,32669.0
2015-11-06 13:20:00,84.46,84.65,84.4,84.52,37409.0,56.5256,56.6527,56.4854,56.5657,37409.0
2015-11-06 13:30:00,84.53,84.57,84.33,84.35,24882.0,56.5724,56.5992,56.4386,56.452,24882.0
2015-11-06 13:40:00,84.35,84.42,84.14,84.22,52525.0,56.452,56.4988,56.3114,56.365,52525.0
2015-11-06 13:50:00,84.22,84.4,84.22,84.34,23861.0,56.365,56.4854,56.365,56.4453,23861.0
2015-11-06 14:00:00,84.34,84.78,84.24,84.78,65144.0,56.4453,56.7397,56.3783,56.7397,65144.0
2015-11-06 14:10:00,84.78,84.8,84.3,84.3,63307.0,56.7397,56.7531,56.4185,56.4185,63307.0
2015-11-06 14:20:00,84.31,84.48,84.28,84.34,41253.0,56.4252,56.539,56.4051,56.4453,41253.0
2015-11-06 14:30:00,84.34,84.34,84.09,84.11,29093.0,56.4453,56.4453,56.278,56.2913,29093.0
2015-11-06 14:40:00,84.12,84.18,83.97,84.11,32716.0,56.298,56.3382,56.1976,56.2913,32716.0
2015-11-06 14:50:00,84.1,84.21,83.97,84.17,30264.0,56.2846,56.3583,56.1976,56.3315,30264.0
2015-11-06 15:00:00,84.18,84.28,84.14,84.15,32661.0,56.3382,56.4051,56.3114,56.3181,32661.0
2015-11-06 15:10:00,84.16,84.22,84.1,84.17,31234.0,56.3248,56.365,56.2846,56.3315,31234.0
2015-11-06 15:20:00,84.17,84.53,84.15,84.53,37257.0,56.3315,56.5724,56.3181,56.5724,37257.0
2015-11-06 15:30:00,84.54,84.66,84.46,84.57,50161.0,56.5791,56.6594,56.5256,56.5992,50161.0
2015-11-06 15:40:00,84.56,84.68,84.54,84.66,86285.0,56.5925,56.6728,56.5791,56.6594,86285.0
2015-11-06 15:50:00,84.66,84.75,84.54,84.69,174991.0,56.6594,56.7197,56.5791,56.6795,174991.0
2015-11-09 09:30:00,84.37,84.58,84.02,84.1,30032.0,56.4653,56.6059,56.2311,56.2846,30032.0
2015-11-09 09:40:00,84.1,84.18,83.7,83.79,19204.0,56.2846,56.3382,56.0169,56.0772,19204.0
2015-11-09 09:50:00,83.82,83.97,83.79,83.94,38084.0,56.0973,56.1976,56.0772,56.1776,38084.0
2015-11-09 10:00:00,83.95,84.08,83.87,84.0,48397.0,56.1843,56.2713,56.1307,56.2177,48397.0
2015-11-09 10:10:00,84.01,84.04,83.91,83.98,18599.0,56.2244,56.2445,56.1575,56.2043,18599.0
2015-11-09 10:20:00,83.98,84.01,83.71,83.94,15687.0,56.2043,56.2244,56.0236,56.1776,15687.0
2015-11-09 10:30:00,83.93,84.11,83.88,84.11,18804.0,56.1709,56.2913,56.1374,56.2913,18804.0
2015-11-09 10:40:00,84.09,84.14,84.0,84.09,41481.0,56.278,56.3114,56.2177,56.278,41481.0
2015-11-09 10:50:00,84.08,84.09,83.94,84.05,19989.0,56.2713,56.278,56.1776,56.2512,19989.0
2015-11-09 11:00:00,84.02,84.03,83.74,83.74,25588.0,56.2311,56.2378,56.0437,56.0437,25588.0
2015-11-09 11:10:00,83.76,83.85,83.7,83.84,18017.0,56.0571,56.1173,56.0169,56.1106,18017.0
2015-11-09 11:20:00,83.83,83.83,83.68,83.74,14295.0,56.1039,56.1039,56.0036,56.0437,14295.0
2015-11-09 11:30:00,83.73,83.85,83.73,83.78,19673.0,56.037,56.1173,56.037,56.0705,19673.0
2015-11-09 11:40:00,83.78,83.85,83.74,83.76,20652.0,56.0705,56.1173,56.0437,56.0571,20652.0
2015-11-09 11:50:00,83.73,83.78,83.69,83.77,15931.0,56.037,56.0705,56.0102,56.0638,15931.0
2015-11-09 12:00:00,83.74,83.89,83.67,83.86,24928.0,56.0437,56.1441,55.9969,56.124,24928.0
2015-11-09 12:10:00,83.88,83.98,83.86,83.9,10116.0,56.1374,56.2043,56.124,56.1508,10116.0
2015-11-09 12:20:00,83.9,84.04,83.89,84.03,11207.0,56.1508,56.2445,56.1441,56.2378,11207.0
2015-11-09 12:30:00,84.02,84.03,83.94,84.03,19840.0,56.2311,56.2378,56.1776,56.2378,19840.0
2015-11-09 12:40:00,84.03,84.32,84.01,84.26,43280.0,56.2378,56.4319,56.2244,56.3917,43280.0
2015-11-09 12:50:00,84.28,84.28,84.11,84.11,13432.0,56.4051,56.4051,56.2913,56.2913,13432.0
2015-11-09 13:00:00,84.12,84.14,83.89,83.89,11202.0,56.298,56.3114,56.1441,56.1441,11202.0
2015-11-09 13:10:00,83.91,83.92,83.73,83.75,10168.0,56.1575,56.1642,56.037,56.0504,10168.0
2015-11-09 13:20:00,83.74,83.93,83.72,83.93,15112.0,56.0437,56.1709,56.0303,56.1709,15112.0
2015-11-09 13:30:00,83.95,83.96,83.81,83.94,25702.0,56.1843,56.1909,56.0906,56.1776,25702.0
2015-11-09 13:40:00,83.91,84.06,83.9,83.98,16090.0,56.1575,56.2579,56.1508,56.2043,16090.0
2015-11-09 13:50:00,83.97,84.13,83.94,84.09,24260.0,56.1976,56.3047,56.1776,56.278,24260.0
2015-11-09 14:00:00,84.09,84.12,83.99,84.12,57287.0,56.278,56.298,56.211,56.298,57287.0
2015-11-09 14:10:00,84.11,84.21,83.98,83.99,14308.0,56.2913,56.3583,56.2043,56.211,14308.0
2015-11-09 14:20:00,84.01,84.02,83.9,83.92,10537.0,56.2244,56.2311,56.1508,56.1642,10537.0
2015-11-09 14:30:00,83.93,84.06,83.87,83.87,13647.0,56.1709,56.2579,56.1307,56.1307,13647.0
2015-11-09 14:40:00,83.85,83.87,83.73,83.74,13125.0,56.1173,56.1307,56.037,56.0437,13125.0
2015-11-09 14:50:00,83.76,83.79,83.68,83.76,17188.0,56.0571,56.0772,56.0036,56.0571,17188.0
2015-11-09 15:00:00,83.76,83.79,83.6,83.6,33345.0,56.0571,56.0772,55.95,55.95,33345.0
2015-11-09 15:10:00,83.62,83.69,83.54,83.66,31585.0,55.9634,56.0102,55.9099,55.9902,31585.0
2015-11-09 15:20:00,83.66,83.82,83.54,83.74,28244.0,55.9902,56.0973,55.9099,56.0437,28244.0
2015-11-09 15:30:00,83.76,84.02,83.76,84.02,29974.0,56.0571,56.2311,56.0571,56.2311,29974.0
2015-11-09 15:40:00,84.02,84.27,84.0,84.27,62911.0,56.2311,56.3984,56.2177,56.3984,62911.0
2015-11-09 15:50:00,84.25,84.26,83.91,83.96,141092.0,56.385,56.3917,56.1575,56.1909,141092.0
2015-11-10 09:30:00,83.83,83.94,83.62,83.7,42597.0,56.1039,56.1776,55.9634,56.0169,42597.0
2015-11-10 09:40:00,83.75,83.78,83.58,83.65,6989.0,56.0504,56.0705,55.9366,55.9835,6989.0
2015-11-10 09:50:00,83.69,83.85,83.67,83.79,9563.0,56.0102,56.1173,55.9969,56.0772,9563.0
2015-11-10 10:00:00,83.81,83.98,83.79,83.95,13198.0,56.0906,56.2043,56.0772,56.1843,13198.0
2015-11-10 10:10:00,83.94,84.06,83.94,83.97,10596.0,56.1776,56.2579,56.1776,56.1976,10596.0
2015-11-10 10:20:00,83.95,84.02,83.91,83.98,14794.0,56.1843,56.2311,56.1575,56.2043,14794.0
2015-11-10 10:30:00,83.96,84.01,83.89,84.01,29667.0,56.1909,56.2244,56.1441,56.2244,29667.0
2015-11-10 10:40:00,84.02,84.15,84.02,84.07,22233.0,56.2311,56.3181,56.2311,56.2646,22233.0
2015-11-10 10:50:00,84.08,84.2,84.07,84.1,41982.0,56.2713,56.3516,56.2646,56.2846,41982.0
2015-11-10 11:00:00,84.11,84.16,84.1,84.13,13598.0,56.2913,56.3248,56.2846,56.3047,13598.0
2015-11-10 11:10:00,84.13,84.26,84.1,84.18,13419.0,56.3047,56.3917,56.2846,56.3382,13419.0
2015-11-10 11:20:00,84.18,84.24,84.0,84.07,11542.0,56.3382,56.3783,56.2177,56.2646,11542.0
2015-11-10 11:30:00,84.07,84.21,84.07,84.14,10623.0,56.2646,56.3583,56.2646,56.3114,10623.0
2015-11-10 11:40:00,84.17,84.27,84.15,84.21,12941.0,56.3315,56.3984,56.3181,56.3583,12941.0
2015-11-10 11:50:00,84.2,84.24,84.07,84.15,16914.0,56.3516,56.3783,56.2646,56.3181,16914.0
2015-11-10 12:00:00,84.13,84.14,84.04,84.1,8141.0,56.3047,56.3114,56.2445,56.2846,8141.0
2015-11-10 12:10:00,84.1,84.2,84.1,84.2,8047.0,56.2846,56.3516,56.2846,56.3516,8047.0
2015-11-10 12:20:00,84.2,84.31,84.18,84.22,66906.0,56.3516,56.4252,56.3382,56.365,66906.0
2015-11-10 12:30:00,84.21,84.23,84.06,84.1,4862.0,56.3583,56.3716,56.2579,56.2846,4862.0
2015-11-10 12:40:00,84.07,84.14,84.06,84.13,9880.0,56.2646,56.3114,56.2579,56.3047,9880.0
2015-11-10 12:50:00,84.14,84.22,84.13,84.14,9326.0,56.3114,56.365,56.3047,56.3114,9326.0
2015-11-10 13:00:00,84.13,84.13,83.96,83.98,9598.0,56.3047,56.3047,56.1909,56.2043,9598.0
2015-11-10 13:10:00,83.98,84.11,83.98,83.99,14273.0,56.2043,56.2913,56.2043,56.211,14273.0
2015-11-10 13:20:00,83.98,84.0,83.89,83.95,14017.0,56.2043,56.2177,56.1441,56.1843,14017.0
2015-11-10 13:30:00,83.97,83.99,83.89,83.93,6558.0,56.1976,56.211,56.1441,56.1709,6558.0
2015-11-10 13:40:00,83.93,84.07,83.93,84.04,24205.0,56.1709,56.2646,56.1709,56.2445,24205.0
2015-11-10 13:50:00,84.06,84.13,84.05,84.13,11899.0,56.2579,56.3047,56.2512,56.3047,11899.0
2015-11-10 14:00:00,84.11,84.13,84.01,84.01,26905.0,56.2913,56.3047,56.2244,56.2244,26905.0
2015-11-10 14:10:00,84.04,84.05,83.99,84.01,45077.0,56.2445,56.2512,56.211,56.2244,45077.0
2015-11-10 14:20:00,84.01,84.02,83.92,84.0,53967.0,56.2244,56.2311,56.1642,56.2177,53967.0
2015-11-10 14:30:00,83.99,84.16,83.98,84.11,20999.0,56.211,56.3248,56.2043,56.2913,20999.0
2015-11-10 14:40:00,84.11,84.33,84.11,84.33,22886.0,56.2913,56.4386,56.2913,56.4386,22886.0
2015-11-10 14:50:00,84.33,84.37,84.3,84.3,37405.0,56.4386,56.4653,56.4185,56.4185,37405.0
2015-11-10 15:00:00,84.29,84.31,84.22,84.28,53973.0,56.4118,56.4252,56.365,56.4051,53973.0
2015-11-10 15:10:00,84.3,84.33,84.27,84.28,33221.0,56.4185,56.4386,56.3984,56.4051,33221.0
2015-11-10 15:20:00,84.28,84.33,84.28,84.32,59551.0,56.4051,56.4386,56.4051,56.4319,59551.0
2015-11-10 15:30:00,84.32,84.36,84.23,84.23,31730.0,56.4319,56.4587,56.3716,56.3716,31730.0
2015-11-10 15:40:00,84.24,84.42,84.23,84.41,69418.0,56.3783,56.4988,56.3716,56.4921,69418.0
2015-11-10 15:50:00,84.41,84.41,84.2,84.32,106652.0,56.4921,56.4921,56.3516,56.4319,106652.0
2015-11-11 09:30:00,84.43,84.65,84.3,84.65,24009.0,56.5055,56.6527,56.4185,56.6527,24009.0
2015-11-11 09:40:00,84.65,84.87,84.63,84.68,31250.0,56.6527,56.8,56.6394,56.6728,31250.0
2015-11-11 09:50:00,84.68,84.86,84.58,84.59,8961.0,56.6728,56.7933,56.6059,56.6126,8961.0
2015-11-11 10:00:00,84.63,84.69,84.49,84.66,22535.0,56.6394,56.6795,56.5457,56.6594,22535.0
2015-11-11 10:10:00,84.69,84.81,84.53,84.59,28654.0,56.6795,56.7598,56.5724,56.6126,28654.0
2015-11-11 10:20:00,84.58,84.6,84.43,84.43,20022.0,56.6059,56.6193,56.5055,56.5055,20022.0
2015-11-11 10:30:00,84.43,84.46,84.21,84.25,37387.0,56.5055,56.5256,56.3583,56.385,37387.0
2015-11-11 10:40:00,84.29,84.54,84.22,84.46,33489.0,56.4118,56.5791,56.365,56.5256,33489.0
2015-11-11 10:50:00,84.48,84.63,84.32,84.6,22812.0,56.539,56.6394,56.4319,56.6193,22812.0
2015-11-11 11:00:00,84.59,84.68,84.53,84.55,30171.0,56.6126,56.6728,56.5724,56.5858,30171.0
2015-11-11 11:10:00,84.51,84.6,84.44,84.52,8109.0,56.559,56.6193,56.5122,56.5657,8109.0
2015-11-11 11:20:00,84.5,84.52,84.37,84.42,6750.0,56.5523,56.5657,56.4653,56.4988,6750.0
2015-11-11 11:30:00,84.44,84.53,84.38,84.41,17441.0,56.5122,56.5724,56.472,56.4921,17441.0
2015-11-11 11:40:00,84.41,84.54,84.41,84.48,12892.0,56.4921,56.5791,56.4921,56.539,12892.0
2015-11-11 11:50:00,84.46,84.55,84.42,84.54,17883.0,56.5256,56.5858,56.4988,56.5791,17883.0
2015-11-11 12:00:00,84.55,84.62,84.52,84.62,19100.0,56.5858,56.6327,56.5657,56.6327,19100.0
2015-11-11 12:10:00,84.63,84.64,84.58,84.62,7800.0,56.6394,56.646,56.6059,56.6327,7800.0
2015-11-11 12:20:00,84.62,84.84,84.62,84.76,20754.0,56.6327,56.7799,56.6327,56.7264,20754.0
2015-11-11 12:30:00,84.77,84.82,84.74,84.81,5070.0,56.733,56.7665,56.713,56.7598,5070.0
2015-11-11 12:40:00,84.79,84.8,84.69,84.76,8017.0,56.7464,56.7531,56.6795,56.7264,8017.0
2015-11-11 12:50:00,84.74,84.76,84.67,84.67,5617.0,56.713,56.7264,56.6661,56.6661,5617.0
2015-11-11 13:00:00,84.67,84.75,84.62,84.66,8690.0,56.6661,56.7197,56.6327,56.6594,8690.0
2015-11-11 13:10:00,84.66,84.69,84.59,84.69,11161.0,56.6594,56.6795,56.6126,56.6795,11161.0
2015-11-11 13:20:00,84.69,84.78,84.68,84.77,24994.0,56.6795,56.7397,56.6728,56.733,24994.0
2015-11-11 13:30:00,84.79,84.81,84.7,84.76,11946.0,56.7464,56.7598,56.6862,56.7264,11946.0
2015-11-11 13:40:00,84.76,84.82,84.72,84.82,5573.0,56.7264,56.7665,56.6996,56.7665,5573.0
2015-11-11 13:50:00,84.81,84.81,84.73,84.75,5838.0,56.7598,56.7598,56.7063,56.7197,5838.0
2015-11-11 14:00:00,84.75,84.79,84.69,84.78,8498.0,56.7197,56.7464,56.6795,56.7397,8498.0
2015-11-11 14:10:00,84.78,84.85,84.77,84.85,9913.0,56.7397,56.7866,56.733,56.7866,9913.0
2015-11-11 14:20:00,84.86,85.08,84.86,85.08,18673.0,56.7933,56.9405,56.7933,56.9405,18673.0
2015-11-11 14:30:00,85.07,85.07,84.91,84.92,17855.0,56.9338,56.9338,56.8267,56.8334,17855.0
2015-11-11 14:40:00,84.93,84.97,84.85,84.88,10437.0,56.8401,56.8669,56.7866,56.8067,10437.0
2015-11-11 14:50:00,84.87,84.97,84.84,84.86,16295.0,56.8,56.8669,56.7799,56.7933,16295.0
2015-11-11 15:00:00,84.84,84.95,84.79,84.84,22300.0,56.7799,56.8535,56.7464,56.7799,22300.0
2015-11-11 15:10:00,84.83,84.94,84.81,84.86,20292.0,56.7732,56.8468,56.7598,56.7933,20292.0
2015-11-11 15:20:00,84.84,84.87,84.74,84.87,17949.0,56.7799,56.8,56.713,56.8,17949.0
2015-11-11 15:30:00,84.86,84.9,84.71,84.8,14678.0,56.7933,56.8201,56.6929,56.7531,14678.0
2015-11-11 15:40:00,84.79,84.81,84.66,84.67,24443.0,56.7464,56.7598,56.6594,56.6661,24443.0
2015-11-11 15:50:00,84.68,84.72,84.61,84.62,84990.0,56.6728,56.6996,56.626,56.6327,84990.0
2015-11-12 09:30:00,84.2,84.45,84.2,84.4,12994.0,56.3516,56.5189,56.3516,56.4854,12994.0
2015-11-12 09:40:00,84.32,84.37,84.16,84.2,8767.0,56.4319,56.4653,56.3248,56.3516,8767.0
2015-11-12 09:50:00,84.2,84.2,83.98,84.11,11663.0,56.3516,56.3516,56.2043,56.2913,11663.0
2015-11-12 10:00:00,84.11,84.14,83.93,84.07,10691.0,56.2913,56.3114,56.1709,56.2646,10691.0
2015-11-12 10:10:00,84.07,84.41,84.03,84.41,22207.0,56.2646,56.4921,56.2378,56.4921,22207.0
2015-11-12 10:20:00,84.38,84.51,84.35,84.44,17230.0,56.472,56.559,56.452,56.5122,17230.0
2015-11-12 10:30:00,84.42,84.6,84.27,84.6,22462.0,56.4988,56.6193,56.3984,56.6193,22462.0
2015-11-12 10:40:00,84.56,84.73,84.55,84.56,18927.0,56.5925,56.7063,56.5858,56.5925,18927.0
2015-11-12 10:50:00,84.56,84.84,84.53,84.79,34110.0,56.5925,56.7799,56.5724,56.7464,34110.0
2015-11-12 11:00:00,84.79,84.8,84.73,84.79,10128.0,56.7464,56.7531,56.7063,56.7464,10128.0
2015-11-12 11:10:00,84.81,84.81,84.44,84.59,10263.0,56.7598,56.7598,56.5122,56.6126,10263.0
2015-11-12 11:20:00,84.59,84.66,84.55,84.59,11280.0,56.6126,56.6594,56.5858,56.6126,11280.0
2015-11-12 11:30:00,84.59,84.6,84.4,84.43,9410.0,56.6126,56.6193,56.4854,56.5055,9410.0
2015-11-12 11:40:00,84.4,84.42,84.34,84.35,12940.0,56.4854,56.4988,56.4453,56.452,12940.0
2015-11-12 11:50:00,84.35,84.43,84.32,84.41,10913.0,56.452,56.5055,56.4319,56.4921,10913.0
2015-11-12 12:00:00,84.41,84.46,84.33,84.37,18322.0,56.4921,56.5256,56.4386,56.4653,18322.0
2015-11-12 12:10:00,84.33,84.37,84.1,84.14,8705.0,56.4386,56.4653,56.2846,56.3114,8705.0
2015-11-12 12:20:00,84.12,84.15,84.05,84.14,8151.0,56.298,56.3181,56.2512,56.3114,8151.0
2015-11-12 12:30:00,84.12,84.16,84.08,84.14,6184.0,56.298,56.3248,56.2713,56.3114,6184.0
2015-11-12 12:40:00,84.15,84.39,84.15,84.39,6470.0,56.3181,56.4787,56.3181,56.4787,6470.0
2015-11-12 12:50:00,84.4,84.44,84.29,84.31,4602.0,56.4854,56.5122,56.4118,56.4252,4602.0
2015-11-12 13:00:00,84.33,84.4,84.32,84.32,5632.0,56.4386,56.4854,56.4319,56.4319,5632.0
2015-11-12 13:10:00,84.32,84.56,84.32,84.53,10253.0,56.4319,56.5925,56.4319,56.5724,10253.0
2015-11-12 13:20:00,84.53,84.59,84.48,84.54,14695.0,56.5724,56.6126,56.539,56.5791,14695.0
2015-11-12 13:30:00,84.55,84.57,84.4,84.56,9045.0,56.5858,56.5992,56.4854,56.5925,9045.0
2015-11-12 13:40:00,84.58,84.59,84.38,84.55,7038.0,56.6059,56.6126,56.472,56.5858,7038.0
2015-11-12 13:50:00,84.54,84.64,84.52,84.63,4145.0,56.5791,56.646,56.5657,56.6394,4145.0
2015-11-12 14:00:00,84.63,84.68,84.55,84.67,15341.0,56.6394,56.6728,56.5858,56.6661,15341.0
2015-11-12 14:10:00,84.62,84.64,84.5,84.55,18116.0,56.6327,56.646,56.5523,56.5858,18116.0
2015-11-12 14:20:00,84.51,84.68,84.46,84.67,27102.0,56.559,56.6728,56.5256,56.6661,27102.0
2015-11-12 14:30:00,84.68,84.7,84.54,84.56,10906.0,56.6728,56.6862,56.5791,56.5925,10906.0
2015-11-12 14:40:00,84.56,84.57,84.47,84.48,17269.0,56.5925,56.5992,56.5323,56.539,17269.0
2015-11-12 14:50:00,84.49,84.49,84.31,84.46,25649.0,56.5457,56.5457,56.4252,56.5256,25649.0
2015-11-12 15:00:00,84.45,84.5,84.38,84.39,42055.0,56.5189,56.5523,56.472,56.4787,42055.0
2015-11-12 15:10:00,84.4,84.5,84.3,84.47,19586.0,56.4854,56.5523,56.4185,56.5323,19586.0
2015-11-12 15:20:00,84.47,84.49,84.42,84.45,19311.0,56.5323,56.5457,56.4988,56.5189,19311.0
2015-11-12 15:30:00,84.45,84.47,84.34,84.37,33646.0,56.5189,56.5323,56.4453,56.4653,33646.0
2015-11-12 15:40:00,84.36,84.41,84.25,84.28,76957.0,56.4587,56.4921,56.385,56.4051,76957.0
2015-11-12 15:50:00,84.27,84.3,84.13,84.15,89714.0,56.3984,56.4185,56.3047,56.3181,89714.0
2015-11-13 09:30:00,84.32,84.96,83.89,84.96,96634.0,56.4319,56.8602,56.1441,56.8602,96634.0
2015-11-13 09:40:00,85.02,85.3,84.81,84.81,289159.0,56.9004,57.0878,56.7598,56.7598,289159.0
2015-11-13 09:50:00,84.83,85.0,84.56,84.81,54003.0,56.7732,56.887,56.5925,56.7598,54003.0
2015-11-13 10:00:00,84.81,84.82,84.37,84.42,25197.0,56.7598,56.7665,56.4653,56.4988,25197.0
2015-11-13 10:10:00,84.41,84.44,84.15,84.2,21556.0,56.4921,56.5122,56.3181,56.3516,21556.0
2015-11-13 10:20:00,84.22,84.4,84.22,84.24,18138.0,56.365,56.4854,56.365,56.3783,18138.0
2015-11-13 10:30:00,84.27,84.44,84.27,84.31,73948.0,56.3984,56.5122,56.3984,56.4252,73948.0
2015-11-13 10:40:00,84.32,84.48,84.32,84.4,49737.0,56.4319,56.539,56.4319,56.4854,49737.0
2015-11-13 10:50:00,84.4,84.52,84.37,84.43,49658.0,56.4854,56.5657,56.4653,56.5055,49658.0
2015-11-13 11:00:00,84.44,84.59,84.43,84.59,23109.0,56.5122,56.6126,56.5055,56.6126,23109.0
2015-11-13 11:10:00,84.59,84.74,84.29,84.46,25490.0,56.6126,56.713,56.4118,56.5256,25490.0
2015-11-13 11:20:00,84.47,84.52,84.42,84.44,14429.0,56.5323,56.5657,56.4988,56.5122,14429.0
2015-11-13 11:30:00,84.43,84.47,84.25,84.3,85323.0,56.5055,56.5323,56.385,56.4185,85323.0
2015-11-13 11:40:00,84.3,84.31,84.25,84.3,58930.0,56.4185,56.4252,56.385,56.4185,58930.0
2015-11-13 11:50:00,84.28,84.48,84.28,84.44,11958.0,56.4051,56.539,56.4051,56.5122,11958.0
2015-11-13 12:00:00,84.44,84.48,84.36,84.44,9964.0,56.5122,56.539,56.4587,56.5122,9964.0
2015-11-13 12:10:00,84.42,84.62,84.42,84.52,25201.0,56.4988,56.6327,56.4988,56.5657,25201.0
2015-11-13 12:20:00,84.52,84.56,84.43,84.45,22427.0,56.5657,56.5925,56.5055,56.5189,22427.0
2015-11-13 12:30:00,84.45,84.47,84.0,84.0,63712.0,56.5189,56.5323,56.2177,56.2177,63712.0
2015-11-13 12:40:00,84.01,84.08,83.86,83.92,38875.0,56.2244,56.2713,56.124,56.1642,38875.0
2015-11-13 12:50:00,83.91,84.03,83.89,84.03,27723.0,56.1575,56.2378,56.1441,56.2378,27723.0
2015-11-13 13:00:00,84.02,84.04,83.89,83.95,49583.0,56.2311,56.2445,56.1441,56.1843,49583.0
2015-11-13 13:10:00,83.95,84.01,83.93,83.99,13543.0,56.1843,56.2244,56.1709,56.211,13543.0
2015-11-13 13:20:00,84.0,84.03,83.96,84.01,34846.0,56.2177,56.2378,56.1909,56.2244,34846.0
2015-11-13 13:30:00,84.01,84.03,83.96,84.01,46206.0,56.2244,56.2378,56.1909,56.2244,46206.0
2015-11-13 13:40:00,84.01,84.03,83.93,83.93,73364.0,56.2244,56.2378,56.1709,56.1709,73364.0
2015-11-13 13:50:00,83.93,84.03,83.92,83.97,46620.0,56.1709,56.2378,56.1642,56.1976,46620.0
2015-11-13 14:00:00,83.95,84.03,83.95,83.98,51362.0,56.1843,56.2378,56.1843,56.2043,51362.0
2015-11-13 14:10:00,83.98,84.03,83.96,84.0,60497.0,56.2043,56.2378,56.1909,56.2177,60497.0
2015-11-13 14:20:00,84.01,84.03,83.89,83.89,51531.0,56.2244,56.2378,56.1441,56.1441,51531.0
2015-11-13 14:30:00,83.9,84.0,83.89,83.99,34948.0,56.1508,56.2177,56.1441,56.211,34948.0
2015-11-13 14:40:00,83.96,83.96,83.74,83.8,32318.0,56.1909,56.1909,56.0437,56.0839,32318.0
2015-11-13 14:50:00,83.77,83.83,83.7,83.73,31791.0,56.0638,56.1039,56.0169,56.037,31791.0
2015-11-13 15:00:00,83.76,83.85,83.76,83.77,19496.0,56.0571,56.1173,56.0571,56.0638,19496.0
2015-11-13 15:10:00,83.78,83.82,83.71,83.71,23704.0,56.0705,56.0973,56.0236,56.0236,23704.0
2015-11-13 15:20:00,83.71,83.73,83.6,83.69,40376.0,56.0236,56.037,55.95,56.0102,40376.0
2015-11-13 15:30:00,83.7,83.81,83.58,83.76,47864.0,56.0169,56.0906,55.9366,56.0571,47864.0
2015-11-13 15:40:00,83.76,83.85,83.62,83.69,74960.0,56.0571,56.1173,55.9634,56.0102,74960.0
2015-11-13 15:50:00,83.69,83.7,83.61,83.67,66456.0,56.0102,56.0169,55.9567,55.9969,66456.0
2015-11-16 09:30:00,83.66,83.95,83.24,83.95,20578.0,55.9902,56.1843,55.7091,56.1843,20578.0
2015-11-16 09:40:00,83.96,84.17,83.91,84.03,33300.0,56.1909,56.3315,56.1575,56.2378,33300.0
2015-11-16 09:50:00,84.0,84.09,83.97,83.97,9805.0,56.2177,56.278,56.1976,56.1976,9805.0
2015-11-16 10:00:00,83.96,84.11,83.79,83.93,28890.0,56.1909,56.2913,56.0772,56.1709,28890.0
2015-11-16 10:10:00,83.94,83.94,83.83,83.84,93123.0,56.1776,56.1776,56.1039,56.1106,93123.0
2015-11-16 10:20:00,83.87,84.12,83.83,83.97,66486.0,56.1307,56.298,56.1039,56.1976,66486.0
2015-11-16 10:30:00,83.97,84.09,83.97,84.09,27952.0,56.1976,56.278,56.1976,56.278,27952.0
2015-11-16 10:40:00,84.08,84.25,83.98,84.07,32108.0,56.2713,56.385,56.2043,56.2646,32108.0
2015-11-16 10:50:00,84.04,84.05,83.91,83.96,10971.0,56.2445,56.2512,56.1575,56.1909,10971.0
2015-11-16 11:00:00,83.98,84.08,83.89,83.95,34832.0,56.2043,56.2713,56.1441,56.1843,34832.0
2015-11-16 11:10:00,83.95,84.07,83.92,83.97,19506.0,56.1843,56.2646,56.1642,56.1976,19506.0
2015-11-16 11:20:00,84.0,84.05,83.92,83.94,13513.0,56.2177,56.2512,56.1642,56.1776,13513.0
2015-11-16 11:30:00,83.94,84.24,83.93,84.17,22132.0,56.1776,56.3783,56.1709,56.3315,22132.0
2015-11-16 11:40:00,84.2,84.38,84.16,84.3,24408.0,56.3516,56.472,56.3248,56.4185,24408.0
2015-11-16 11:50:00,84.29,84.32,84.21,84.23,17228.0,56.4118,56.4319,56.3583,56.3716,17228.0
2015-11-16 12:00:00,84.23,84.3,84.14,84.23,13284.0,56.3716,56.4185,56.3114,56.3716,13284.0
2015-11-16 12:10:00,84.25,84.36,84.14,84.36,12975.0,56.385,56.4587,56.3114,56.4587,12975.0
2015-11-16 12:20:00,84.35,84.41,84.3,84.36,16342.0,56.452,56.4921,56.4185,56.4587,16342.0
2015-11-16 12:30:00,84.36,84.55,84.33,84.34,19846.0,56.4587,56.5858,56.4386,56.4453,19846.0
2015-11-16 12:40:00,84.35,84.43,84.32,84.37,24680.0,56.452,56.5055,56.4319,56.4653,24680.0
2015-11-16 12:50:00,84.37,84.43,84.24,84.26,29111.0,56.4653,56.5055,56.3783,56.3917,29111.0
2015-11-16 13:00:00,84.27,84.3,84.16,84.17,29069.0,56.3984,56.4185,56.3248,56.3315,29069.0
2015-11-16 13:10:00,84.19,84.36,84.19,84.36,14751.0,56.3449,56.4587,56.3449,56.4587,14751.0
2015-11-16 13:20:00,84.38,84.42,84.19,84.19,14697.0,56.472,56.4988,56.3449,56.3449,14697.0
2015-11-16 13:30:00,84.19,84.3,84.14,84.18,12179.0,56.3449,56.4185,56.3114,56.3382,12179.0
2015-11-16 13:40:00,84.16,84.21,84.09,84.18,10250.0,56.3248,56.3583,56.278,56.3382,10250.0
2015-11-16 13:50:00,84.17,84.32,84.16,84.28,17811.0,56.3315,56.4319,56.3248,56.4051,17811.0
2015-11-16 14:00:00,84.3,84.33,84.13,84.15,12039.0,56.4185,56.4386,56.3047,56.3181,12039.0
2015-11-16 14:10:00,84.16,84.25,84.16,84.23,30574.0,56.3248,56.385,56.3248,56.3716,30574.0
2015-11-16 14:20:00,84.25,84.29,84.21,84.25,28277.0,56.385,56.4118,56.3583,56.385,28277.0
2015-11-16 14:30:00,84.25,84.33,84.22,84.24,15927.0,56.385,56.4386,56.365,56.3783,15927.0
2015-11-16 14:40:00,84.23,84.3,84.16,84.23,27629.0,56.3716,56.4185,56.3248,56.3716,27629.0
2015-11-16 14:50:00,84.24,84.24,84.1,84.18,15215.0,56.3783,56.3783,56.2846,56.3382,15215.0
2015-11-16 15:00:00,84.21,84.29,84.18,84.29,19170.0,56.3583,56.4118,56.3382,56.4118,19170.0
2015-11-16 15:10:00,84.28,84.47,84.27,84.39,33572.0,56.4051,56.5323,56.3984,56.4787,33572.0
2015-11-16 15:20:00,84.4,84.63,84.38,84.61,32462.0,56.4854,56.6394,56.472,56.626,32462.0
2015-11-16 15:30:00,84.59,84.62,84.48,84.52,29293.0,56.6126,56.6327,56.539,56.5657,29293.0
2015-11-16 15:40:00,84.52,84.53,84.38,84.43,57867.0,56.5657,56.5724,56.472,56.5055,57867.0
2015-11-16 15:50:00,84.43,84.61,84.42,84.58,71246.0,56.5055,56.626,56.4988,56.6059,71246.0
2015-11-17 09:30:00,84.41,84.61,84.18,84.41,25228.0,56.4921,56.626,56.3382,56.4921,25228.0
2015-11-17 09:40:00,84.41,84.65,84.23,84.32,17243.0,56.4921,56.6527,56.3716,56.4319,17243.0
2015-11-17 09:50:00,84.28,84.49,84.22,84.47,23916.0,56.4051,56.5457,56.365,56.5323,23916.0
2015-11-17 10:00:00,84.47,84.96,84.47,84.78,70825.0,56.5323,56.8602,56.5323,56.7397,70825.0
2015-11-17 10:10:00,84.76,84.76,84.6,84.65,15723.0,56.7264,56.7264,56.6193,56.6527,15723.0
2015-11-17 10:20:00,84.66,84.87,84.63,84.78,15292.0,56.6594,56.8,56.6394,56.7397,15292.0
2015-11-17 10:30:00,84.79,85.06,84.79,85.01,9862.0,56.7464,56.9271,56.7464,56.8937,9862.0
2015-11-17 10:40:00,84.98,85.11,84.95,85.11,11697.0,56.8736,56.9606,56.8535,56.9606,11697.0
2015-11-17 10:50:00,85.09,85.16,85.04,85.09,18262.0,56.9472,56.9941,56.9137,56.9472,18262.0
2015-11-17 11:00:00,85.1,85.1,85.0,85.06,13418.0,56.9539,56.9539,56.887,56.9271,13418.0
2015-11-17 11:10:00,85.04,85.13,84.97,85.08,22242.0,56.9137,56.974,56.8669,56.9405,22242.0
2015-11-17 11:20:00,85.1,85.14,85.0,85.01,5986.0,56.9539,56.9807,56.887,56.8937,5986.0
2015-11-17 11:30:00,85.03,85.23,85.03,85.17,9137.0,56.9071,57.0409,56.9071,57.0008,9137.0
2015-11-17 11:40:00,85.19,85.31,85.11,85.31,22703.0,57.0141,57.0944,56.9606,57.0944,22703.0
2015-11-17 11:50:00,85.3,85.4,85.15,85.37,29436.0,57.0878,57.1547,56.9874,57.1346,29436.0
2015-11-17 12:00:00,85.38,85.48,85.33,85.38,19892.0,57.1413,57.2082,57.1078,57.1413,19892.0
2015-11-17 12:10:00,85.37,85.41,85.3,85.4,21973.0,57.1346,57.1614,57.0878,57.1547,21973.0
2015-11-17 12:20:00,85.38,85.42,85.35,85.38,17598.0,57.1413,57.1681,57.1212,57.1413,17598.0
2015-11-17 12:30:00,85.39,85.51,85.38,85.39,30491.0,57.148,57.2283,57.1413,57.148,30491.0
2015-11-17 12:40:00,85.38,85.38,85.2,85.31,24036.0,57.1413,57.1413,57.0208,57.0944,24036.0
2015-11-17 12:50:00,85.35,85.5,85.35,85.49,13974.0,57.1212,57.2216,57.1212,57.2149,13974.0
2015-11-17 13:00:00,85.49,85.6,85.44,85.44,10785.0,57.2149,57.2885,57.1815,57.1815,10785.0
2015-11-17 13:10:00,85.46,85.56,85.43,85.43,9383.0,57.1948,57.2618,57.1748,57.1748,9383.0
2015-11-17 13:20:00,85.41,85.42,85.09,85.17,27979.0,57.1614,57.1681,56.9472,57.0008,27979.0
2015-11-17 13:30:00,85.15,85.35,85.12,85.28,74849.0,56.9874,57.1212,56.9673,57.0744,74849.0
2015-11-17 13:40:00,85.31,85.39,85.18,85.2,42454.0,57.0944,57.148,57.0074,57.0208,42454.0
2015-11-17 13:50:00,85.17,85.21,85.04,85.13,14908.0,57.0008,57.0275,56.9137,56.974,14908.0
2015-11-17 14:00:00,85.11,85.19,85.0,85.17,14433.0,56.9606,57.0141,56.887,57.0008,14433.0
2015-11-17 14:10:00,85.16,85.27,85.12,85.12,19036.0,56.9941,57.0677,56.9673,56.9673,19036.0
2015-11-17 14:20:00,85.12,85.13,84.9,84.96,18377.0,56.9673,56.974,56.8201,56.8602,18377.0
2015-11-17 14:30:00,84.97,85.0,84.88,84.97,14270.0,56.8669,56.887,56.8067,56.8669,14270.0
2015-11-17 14:40:00,84.97,85.02,84.78,84.94,18758.0,56.8669,56.9004,56.7397,56.8468,18758.0
2015-11-17 14:50:00,84.95,85.06,84.83,85.05,37438.0,56.8535,56.9271,56.7732,56.9204,37438.0
2015-11-17 15:00:00,85.05,85.05,84.8,84.87,35514.0,56.9204,56.9204,56.7531,56.8,35514.0
2015-11-17 15:10:00,84.87,84.87,84.67,84.8,26652.0,56.8,56.8,56.6661,56.7531,26652.0
2015-11-17 15:20:00,84.77,84.9,84.74,84.84,21967.0,56.733,56.8201,56.713,56.7799,21967.0
2015-11-17 15:30:00,84.87,84.98,84.78,84.9,20980.0,56.8,56.8736,56.7397,56.8201,20980.0
2015-11-17 15:40:00,84.89,85.13,84.89,84.99,45346.0,56.8134,56.974,56.8134,56.8803,45346.0
2015-11-17 15:50:00,84.99,85.07,84.81,84.85,96057.0,56.8803,56.9338,56.7598,56.7866,96057.0
2015-11-18 09:30:00,85.01,85.15,84.74,85.15,48074.0,56.8937,56.9874,56.713,56.9874,48074.0
2015-11-18 09:40:00,85.15,85.27,85.03,85.09,30972.0,56.9874,57.0677,56.9071,56.9472,30972.0
2015-11-18 09:50:00,85.09,85.25,85.06,85.06,23341.0,56.9472,57.0543,56.9271,56.9271,23341.0
2015-11-18 10:00:00,85.05,85.16,85.04,85.13,33720.0,56.9204,56.9941,56.9137,56.974,33720.0
2015-11-18 10:10:00,85.13,85.18,84.86,84.97,26329.0,56.974,57.0074,56.7933,56.8669,26329.0
2015-11-18 10:20:00,84.96,85.18,84.96,85.0,16943.0,56.8602,57.0074,56.8602,56.887,16943.0
2015-11-18 10:30:00,84.99,85.15,84.98,85.12,15561.0,56.8803,56.9874,56.8736,56.9673,15561.0
2015-11-18 10:40:00,85.14,85.16,85.03,85.07,15815.0,56.9807,56.9941,56.9071,56.9338,15815.0
2015-11-18 10:50:00,85.06,85.15,84.98,85.01,20068.0,56.9271,56.9874,56.8736,56.8937,20068.0
2015-11-18 11:00:00,85.02,85.04,84.88,84.95,23184.0,56.9004,56.9137,56.8067,56.8535,23184.0
2015-11-18 11:10:00,84.96,85.25,84.91,85.21,21805.0,56.8602,57.0543,56.8267,57.0275,21805.0
2015-11-18 11:20:00,85.2,85.41,85.16,85.31,20531.0,57.0208,57.1614,56.9941,57.0944,20531.0
2015-11-18 11:30:00,85.32,85.39,85.23,85.3,22023.0,57.1011,57.148,57.0409,57.0878,22023.0
2015-11-18 11:40:00,85.3,85.57,85.27,85.56,64754.0,57.0878,57.2685,57.0677,57.2618,64754.0
2015-11-18 11:50:00,85.54,85.62,85.4,85.4,36217.0,57.2484,57.3019,57.1547,57.1547,36217.0
2015-11-18 12:00:00,85.36,85.47,85.32,85.36,15453.0,57.1279,57.2015,57.1011,57.1279,15453.0
2015-11-18 12:10:00,85.35,85.58,85.35,85.55,15710.0,57.1212,57.2751,57.1212,57.2551,15710.0
2015-11-18 12:20:00,85.54,85.7,85.47,85.67,30319.0,57.2484,57.3555,57.2015,57.3354,30319.0
2015-11-18 12:30:00,85.65,85.68,85.43,85.45,18060.0,57.322,57.3421,57.1748,57.1881,18060.0
2015-11-18 12:40:00,85.49,85.49,85.35,85.42,43465.0,57.2149,57.2149,57.1212,57.1681,43465.0
2015-11-18 12:50:00,85.41,85.51,85.37,85.48,63341.0,57.1614,57.2283,57.1346,57.2082,63341.0
2015-11-18 13:00:00,85.46,85.48,85.33,85.34,21173.0,57.1948,57.2082,57.1078,57.1145,21173.0
2015-11-18 13:10:00,85.36,85.39,85.26,85.31,24119.0,57.1279,57.148,57.061,57.0944,24119.0
2015-11-18 13:20:00,85.31,85.43,85.26,85.35,29463.0,57.0944,57.1748,57.061,57.1212,29463.0
2015-11-18 13:30:00,85.37,85.38,85.19,85.3,10538.0,57.1346,57.1413,57.0141,57.0878,10538.0
2015-11-18 13:40:00,85.29,85.32,85.17,85.17,13428.0,57.0811,57.1011,57.0008,57.0008,13428.0
2015-11-18 13:50:00,85.17,85.26,85.03,85.16,17217.0,57.0008,57.061,56.9071,56.9941,17217.0
2015-11-18 14:00:00,85.16,85.62,85.07,85.56,32948.0,56.9941,57.3019,56.9338,57.2618,32948.0
2015-11-18 14:10:00,85.56,85.76,85.46,85.46,25794.0,57.2618,57.3956,57.1948,57.1948,25794.0
2015-11-18 14:20:00,85.46,85.56,85.44,85.48,25061.0,57.1948,57.2618,57.1815,57.2082,25061.0
2015-11-18 14:30:00,85.47,85.48,85.3,85.34,31438.0,57.2015,57.2082,57.0878,57.1145,31438.0
2015-11-18 14:40:00,85.35,85.5,85.35,85.46,26633.0,57.1212,57.2216,57.1212,57.1948,26633.0
2015-11-18 14:50:00,85.45,85.63,85.41,85.63,36827.0,57.1881,57.3086,57.1614,57.3086,36827.0
2015-11-18 15:00:00,85.65,85.65,85.49,85.5,37270.0,57.322,57.322,57.2149,57.2216,37270.0
2015-11-18 15:10:00,85.49,85.71,85.46,85.65,53589.0,57.2149,57.3622,57.1948,57.322,53589.0
2015-11-18 15:20:00,85.63,85.64,85.56,85.6,46723.0,57.3086,57.3153,57.2618,57.2885,46723.0
2015-11-18 15:30:00,85.61,85.71,85.6,85.67,36572.0,57.2952,57.3622,57.2885,57.3354,36572.0
2015-11-18 15:40:00,85.67,85.82,85.64,85.82,69109.0,57.3354,57.4358,57.3153,57.4358,69109.0
2015-11-18 15:50:00,85.83,85.94,85.8,85.87,109222.0,57.4425,57.5161,57.4224,57.4692,109222.0
2015-11-19 09:30:00,85.95,86.01,85.38,85.59,36701.0,57.5228,57.5629,57.1413,57.2818,36701.0
2015-11-19 09:40:00,85.58,85.81,85.56,85.74,25468.0,57.2751,57.4291,57.2618,57.3822,25468.0
2015-11-19 09:50:00,85.78,85.78,85.45,85.45,17706.0,57.409,57.409,57.1881,57.1881,17706.0
2015-11-19 10:00:00,85.48,85.85,85.46,85.72,22086.0,57.2082,57.4558,57.1948,57.3688,22086.0
2015-11-19 10:10:00,85.75,85.84,85.61,85.64,43670.0,57.3889,57.4492,57.2952,57.3153,43670.0
2015-11-19 10:20:00,85.64,85.76,85.6,85.69,14643.0,57.3153,57.3956,57.2885,57.3488,14643.0
2015-11-19 10:30:00,85.71,85.88,85.65,85.69,16355.0,57.3622,57.4759,57.322,57.3488,16355.0
2015-11-19 10:40:00,85.7,85.71,85.63,85.67,18733.0,57.3555,57.3622,57.3086,57.3354,18733.0
2015-11-19 10:50:00,85.67,85.69,85.37,85.67,19487.0,57.3354,57.3488,57.1346,57.3354,19487.0
2015-11-19 11:00:00,85.67,85.73,85.53,85.69,20906.0,57.3354,57.3755,57.2417,57.3488,20906.0
2015-11-19 11:10:00,85.7,85.81,85.6,85.73,12909.0,57.3555,57.4291,57.2885,57.3755,12909.0
2015-11-19 11:20:00,85.71,85.87,85.62,85.82,24448.0,57.3622,57.4692,57.3019,57.4358,24448.0
2015-11-19 11:30:00,85.8,85.88,85.65,85.69,10520.0,57.4224,57.4759,57.322,57.3488,10520.0
2015-11-19 11:40:00,85.7,85.89,85.68,85.78,18169.0,57.3555,57.4826,57.3421,57.409,18169.0
2015-11-19 11:50:00,85.78,85.84,85.7,85.7,11211.0,57.409,57.4492,57.3555,57.3555,11211.0
2015-11-19 12:00:00,85.73,85.73,85.59,85.59,14937.0,57.3755,57.3755,57.2818,57.2818,14937.0
2015-11-19 12:10:00,85.61,85.61,85.42,85.44,18585.0,57.2952,57.2952,57.1681,57.1815,18585.0
2015-11-19 12:20:00,85.41,85.51,85.38,85.44,15762.0,57.1614,57.2283,57.1413,57.1815,15762.0
2015-11-19 12:30:00,85.44,85.46,85.38,85.42,9487.0,57.1815,57.1948,57.1413,57.1681,9487.0
2015-11-19 12:40:00,85.42,85.56,85.33,85.52,12509.0,57.1681,57.2618,57.1078,57.235,12509.0
2015-11-19 12:50:00,85.54,85.85,85.53,85.79,16994.0,57.2484,57.4558,57.2417,57.4157,16994.0
2015-11-19 13:00:00,85.78,85.78,85.62,85.7,10799.0,57.409,57.409,57.3019,57.3555,10799.0
2015-11-19 13:10:00,85.71,85.72,85.55,85.56,18974.0,57.3622,57.3688,57.2551,57.2618,18974.0
2015-11-19 13:20:00,85.56,85.75,85.54,85.73,24248.0,57.2618,57.3889,57.2484,57.3755,24248.0
2015-11-19 13:30:00,85.73,85.74,85.55,85.68,17190.0,57.3755,57.3822,57.2551,57.3421,17190.0
2015-11-19 13:40:00,85.69,85.78,85.62,85.66,14196.0,57.3488,57.409,57.3019,57.3287,14196.0
2015-11-19 13:50:00,85.65,85.68,85.54,85.67,11757.0,57.322,57.3421,57.2484,57.3354,11757.0
2015-11-19 14:00:00,85.69,85.76,85.67,85.73,14120.0,57.3488,57.3956,57.3354,57.3755,14120.0
2015-11-19 14:10:00,85.72,85.82,85.68,85.79,28866.0,57.3688,57.4358,57.3421,57.4157,28866.0
2015-11-19 14:20:00,85.78,85.87,85.73,85.77,11034.0,57.409,57.4692,57.3755,57.4023,11034.0
2015-11-19 14:30:00,85.8,85.94,85.79,85.92,31119.0,57.4224,57.5161,57.4157,57.5027,31119.0
2015-11-19 14:40:00,85.94,86.0,85.87,85.91,26874.0,57.5161,57.5562,57.4692,57.496,26874.0
2015-11-19 14:50:00,85.91,86.04,85.91,85.97,21491.0,57.496,57.583,57.496,57.5362,21491.0
2015-11-19 15:00:00,85.98,86.01,85.91,86.0,19834.0,57.5429,57.5629,57.496,57.5562,19834.0
2015-11-19 15:10:00,86.0,86.07,85.91,85.95,23739.0,57.5562,57.6031,57.496,57.5228,23739.0
2015-11-19 15:20:00,85.97,86.14,85.95,86.09,30477.0,57.5362,57.6499,57.5228,57.6165,30477.0
2015-11-19 15:30:00,86.09,86.11,85.97,85.99,39869.0,57.6165,57.6299,57.5362,57.5495,39869.0
2015-11-19 15:40:00,85.98,86.1,85.96,86.05,44863.0,57.5429,57.6232,57.5295,57.5897,44863.0
2015-11-19 15:50:00,86.05,86.16,86.04,86.16,147572.0,57.5897,57.6633,57.583,57.6633,147572.0
2015-11-20 09:30:00,86.42,86.62,86.2,86.38,107681.0,57.8373,57.9712,57.6901,57.8106,107681.0
2015-11-20 09:40:00,86.39,86.84,86.32,86.74,40642.0,57.8172,58.1184,57.7704,58.0515,40642.0
2015-11-20 09:50:00,86.76,87.08,86.75,87.06,79943.0,58.0649,58.279,58.0582,58.2657,79943.0
2015-11-20 10:00:00,87.03,87.07,86.98,87.07,41125.0,58.2456,58.2723,58.2121,58.2723,41125.0
2015-11-20 10:10:00,87.04,87.06,86.99,87.02,66847.0,58.2523,58.2657,58.2188,58.2389,66847.0
2015-11-20 10:20:00,87.03,87.06,86.99,87.0,79189.0,58.2456,58.2657,58.2188,58.2255,79189.0
2015-11-20 10:30:00,87.02,87.34,87.0,87.24,33016.0,58.2389,58.453,58.2255,58.3861,33016.0
2015-11-20 10:40:00,87.2,87.23,87.01,87.23,21317.0,58.3593,58.3794,58.2322,58.3794,21317.0
2015-11-20 10:50:00,87.25,87.25,87.1,87.21,35914.0,58.3928,58.3928,58.2924,58.366,35914.0
2015-11-20 11:00:00,87.2,87.24,87.17,87.2,43561.0,58.3593,58.3861,58.3393,58.3593,43561.0
2015-11-20 11:10:00,87.2,87.27,87.18,87.27,27705.0,58.3593,58.4062,58.346,58.4062,27705.0
2015-11-20 11:20:00,87.27,87.3,87.18,87.29,29719.0,58.4062,58.4263,58.346,58.4196,29719.0
2015-11-20 11:30:00,87.28,87.3,87.19,87.26,23094.0,58.4129,58.4263,58.3527,58.3995,23094.0
2015-11-20 11:40:00,87.27,87.3,87.18,87.2,16271.0,58.4062,58.4263,58.346,58.3593,16271.0
2015-11-20 11:50:00,87.2,87.28,87.2,87.24,57207.0,58.3593,58.4129,58.3593,58.3861,57207.0
2015-11-20 12:00:00,87.24,87.28,87.19,87.28,150560.0,58.3861,58.4129,58.3527,58.4129,150560.0
2015-11-20 12:10:00,87.25,87.26,87.19,87.22,50089.0,58.3928,58.3995,58.3527,58.3727,50089.0
2015-11-20 12:20:00,87.22,87.27,87.21,87.26,25440.0,58.3727,58.4062,58.366,58.3995,25440.0
2015-11-20 12:30:00,87.26,87.32,87.25,87.25,35896.0,58.3995,58.4397,58.3928,58.3928,35896.0
2015-11-20 12:40:00,87.26,87.32,87.24,87.26,32595.0,58.3995,58.4397,58.3861,58.3995,32595.0
2015-11-20 12:50:00,87.26,87.32,87.25,87.31,17656.0,58.3995,58.4397,58.3928,58.433,17656.0
2015-11-20 13:00:00,87.29,87.31,87.23,87.28,24148.0,58.4196,58.433,58.3794,58.4129,24148.0
2015-11-20 13:10:00,87.29,87.29,87.17,87.28,58427.0,58.4196,58.4196,58.3393,58.4129,58427.0
2015-11-20 13:20:00,87.28,87.34,87.24,87.26,32034.0,58.4129,58.453,58.3861,58.3995,32034.0
2015-11-20 13:30:00,87.25,87.33,87.19,87.3,33784.0,58.3928,58.4464,58.3527,58.4263,33784.0
2015-11-20 13:40:00,87.31,87.35,87.19,87.2,21220.0,58.433,58.4597,58.3527,58.3593,21220.0
2015-11-20 13:50:00,87.2,87.34,87.17,87.25,44259.0,58.3593,58.453,58.3393,58.3928,44259.0
2015-11-20 14:00:00,87.25,87.28,87.17,87.2,25525.0,58.3928,58.4129,58.3393,58.3593,25525.0
2015-11-20 14:10:00,87.2,87.22,87.02,87.05,56845.0,58.3593,58.3727,58.2389,58.259,56845.0
2015-11-20 14:20:00,87.05,87.05,86.84,86.84,61473.0,58.259,58.259,58.1184,58.1184,61473.0
2015-11-20 14:30:00,86.84,86.91,86.75,86.9,40233.0,58.1184,58.1653,58.0582,58.1586,40233.0
2015-11-20 14:40:00,86.89,86.94,86.85,86.9,16924.0,58.1519,58.1853,58.1251,58.1586,16924.0
2015-11-20 14:50:00,86.89,86.93,86.75,86.75,21690.0,58.1519,58.1786,58.0582,58.0582,21690.0
2015-11-20 15:00:00,86.76,86.95,86.75,86.91,35292.0,58.0649,58.192,58.0582,58.1653,35292.0
2015-11-20 15:10:00,86.91,86.93,86.86,86.92,24937.0,58.1653,58.1786,58.1318,58.172,24937.0
2015-11-20 15:20:00,86.93,87.0,86.84,86.99,56842.0,58.1786,58.2255,58.1184,58.2188,56842.0
2015-11-20 15:30:00,86.98,87.19,86.97,87.09,89197.0,58.2121,58.3527,58.2054,58.2857,89197.0
2015-11-20 15:40:00,87.08,87.09,86.94,87.02,80131.0,58.279,58.2857,58.1853,58.2389,80131.0
2015-11-20 15:50:00,87.03,87.06,86.94,87.06,209810.0,58.2456,58.2657,58.1853,58.2657,209810.0
2015-11-23 09:30:00,87.17,87.41,87.1,87.29,38708.0,58.3393,58.4999,58.2924,58.4196,38708.0
2015-11-23 09:40:00,87.27,87.46,87.27,87.37,14863.0,58.4062,58.5334,58.4062,58.4731,14863.0
2015-11-23 09:50:00,87.39,87.47,87.13,87.2,103800.0,58.4865,58.54,58.3125,58.3593,103800.0
2015-11-23 10:00:00,87.2,87.49,87.2,87.49,29158.0,58.3593,58.5534,58.3593,58.5534,29158.0
2015-11-23 10:10:00,87.5,87.63,87.5,87.58,28213.0,58.5601,58.6471,58.5601,58.6137,28213.0
2015-11-23 10:20:00,87.57,87.63,87.45,87.54,50080.0,58.607,58.6471,58.5267,58.5869,50080.0
2015-11-23 10:30:00,87.52,87.58,87.43,87.52,34630.0,58.5735,58.6137,58.5133,58.5735,34630.0
2015-11-23 10:40:00,87.52,87.56,87.45,87.53,39004.0,58.5735,58.6003,58.5267,58.5802,39004.0
2015-11-23 10:50:00,87.53,87.58,87.46,87.52,27026.0,58.5802,58.6137,58.5334,58.5735,27026.0
2015-11-23 11:00:00,87.49,87.55,87.44,87.53,29818.0,58.5534,58.5936,58.52,58.5802,29818.0
2015-11-23 11:10:00,87.53,87.68,87.51,87.68,29589.0,58.5802,58.6806,58.5668,58.6806,29589.0
2015-11-23 11:20:00,87.66,87.76,87.62,87.74,25240.0,58.6672,58.7341,58.6404,58.7207,25240.0
2015-11-23 11:30:00,87.73,87.78,87.66,87.68,28063.0,58.7141,58.7475,58.6672,58.6806,28063.0
2015-11-23 11:40:00,87.67,87.76,87.66,87.73,22854.0,58.6739,58.7341,58.6672,58.7141,22854.0
2015-11-23 11:50:00,87.74,87.74,87.52,87.62,17405.0,58.7207,58.7207,58.5735,58.6404,17405.0
2015-11-23 12:00:00,87.62,87.69,87.56,87.58,82901.0,58.6404,58.6873,58.6003,58.6137,82901.0
2015-11-23 12:10:00,87.58,87.62,87.5,87.5,53074.0,58.6137,58.6404,58.5601,58.5601,53074.0
2015-11-23 12:20:00,87.52,87.58,87.41,87.44,36505.0,58.5735,58.6137,58.4999,58.52,36505.0
2015-11-23 12:30:00,87.43,87.48,87.27,87.29,57676.0,58.5133,58.5467,58.4062,58.4196,57676.0
2015-11-23 12:40:00,87.29,87.3,87.19,87.25,22286.0,58.4196,58.4263,58.3527,58.3928,22286.0
2015-11-23 12:50:00,87.27,87.39,87.25,87.25,22000.0,58.4062,58.4865,58.3928,58.3928,22000.0
2015-11-23 13:00:00,87.27,87.35,87.24,87.31,13771.0,58.4062,58.4597,58.3861,58.433,13771.0
2015-11-23 13:10:00,87.32,87.33,87.17,87.18,17717.0,58.4397,58.4464,58.3393,58.346,17717.0
2015-11-23 13:20:00,87.19,87.28,87.12,87.12,18142.0,58.3527,58.4129,58.3058,58.3058,18142.0
2015-11-23 13:30:00,87.14,87.14,87.05,87.1,12103.0,58.3192,58.3192,58.259,58.2924,12103.0
2015-11-23 13:40:00,87.11,87.14,87.01,87.06,12716.0,58.2991,58.3192,58.2322,58.2657,12716.0
2015-11-23 13:50:00,87.06,87.13,87.01,87.04,21047.0,58.2657,58.3125,58.2322,58.2523,21047.0
2015-11-23 14:00:00,87.03,87.09,86.95,87.05,23515.0,58.2456,58.2857,58.192,58.259,23515.0
2015-11-23 14:10:00,87.05,87.16,87.0,87.11,23965.0,58.259,58.3326,58.2255,58.2991,23965.0
2015-11-23 14:20:00,87.09,87.1,87.02,87.06,28490.0,58.2857,58.2924,58.2389,58.2657,28490.0
2015-11-23 14:30:00,87.08,87.15,87.02,87.09,56587.0,58.279,58.3259,58.2389,58.2857,56587.0
2015-11-23 14:40:00,87.09,87.19,87.05,87.1,25061.0,58.2857,58.3527,58.259,58.2924,25061.0
2015-11-23 14:50:00,87.09,87.16,87.06,87.14,20393.0,58.2857,58.3326,58.2657,58.3192,20393.0
2015-11-23 15:00:00,87.15,87.26,87.09,87.26,31170.0,58.3259,58.3995,58.2857,58.3995,31170.0
2015-11-23 15:10:00,87.26,87.33,87.26,87.31,50052.0,58.3995,58.4464,58.3995,58.433,50052.0
2015-11-23 15:20:00,87.31,87.41,87.29,87.31,29976.0,58.433,58.4999,58.4196,58.433,29976.0
2015-11-23 15:30:00,87.33,87.44,87.31,87.35,38082.0,58.4464,58.52,58.433,58.4597,38082.0
2015-11-23 15:40:00,87.33,87.36,87.22,87.31,56608.0,58.4464,58.4664,58.3727,58.433,56608.0
2015-11-23 15:50:00,87.32,87.44,87.26,87.41,201026.0,58.4397,58.52,58.3995,58.4999,201026.0
2015-11-24 09:30:00,87.0,87.05,86.83,86.98,40815.0,58.2255,58.259,58.1117,58.2121,40815.0
2015-11-24 09:40:00,86.98,87.11,86.85,86.92,40377.0,58.2121,58.2991,58.1251,58.172,40377.0
2015-11-24 09:50:00,86.93,87.0,86.56,86.64,136050.0,58.1786,58.2255,57.931,57.9846,136050.0
2015-11-24 10:00:00,86.61,86.66,86.44,86.45,42011.0,57.9645,57.9979,57.8507,57.8574,42011.0
2015-11-24 10:10:00,86.47,86.53,86.38,86.4,27345.0,57.8708,57.9109,57.8106,57.8239,27345.0
2015-11-24 10:20:00,86.38,86.42,86.28,86.32,53188.0,57.8106,57.8373,57.7436,57.7704,53188.0
2015-11-24 10:30:00,86.31,86.35,86.22,86.35,16424.0,57.7637,57.7905,57.7035,57.7905,16424.0
2015-11-24 10:40:00,86.36,86.46,86.3,86.34,12375.0,57.7972,57.8641,57.757,57.7838,12375.0
2015-11-24 10:50:00,86.33,86.5,86.32,86.42,157011.0,57.7771,57.8909,57.7704,57.8373,157011.0
2015-11-24 11:00:00,86.4,86.63,86.4,86.62,16565.0,57.8239,57.9779,57.8239,57.9712,16565.0
2015-11-24 11:10:00,86.58,86.66,86.55,86.61,211698.0,57.9444,57.9979,57.9243,57.9645,211698.0
2015-11-24 11:20:00,86.6,86.79,86.57,86.75,53549.0,57.9578,58.085,57.9377,58.0582,53549.0
2015-11-24 11:30:00,86.78,86.9,86.66,86.72,21923.0,58.0783,58.1586,57.9979,58.0381,21923.0
2015-11-24 11:40:00,86.72,86.74,86.6,86.64,12082.0,58.0381,58.0515,57.9578,57.9846,12082.0
2015-11-24 11:50:00,86.65,86.71,86.62,86.65,16062.0,57.9913,58.0314,57.9712,57.9913,16062.0
2015-11-24 12:00:00,86.65,86.81,86.64,86.66,12534.0,57.9913,58.0983,57.9846,57.9979,12534.0
2015-11-24 12:10:00,86.68,86.81,86.62,86.62,9135.0,58.0113,58.0983,57.9712,57.9712,9135.0
2015-11-24 12:20:00,86.63,86.66,86.59,86.61,13701.0,57.9779,57.9979,57.9511,57.9645,13701.0
2015-11-24 12:30:00,86.62,86.68,86.6,86.65,10356.0,57.9712,58.0113,57.9578,57.9913,10356.0
2015-11-24 12:40:00,86.65,86.66,86.6,86.66,10245.0,57.9913,57.9979,57.9578,57.9979,10245.0
2015-11-24 12:50:00,86.68,86.73,86.65,86.69,7368.0,58.0113,58.0448,57.9913,58.018,7368.0
2015-11-24 13:00:00,86.7,86.94,86.7,86.9,14823.0,58.0247,58.1853,58.0247,58.1586,14823.0
2015-11-24 13:10:00,86.91,86.96,86.87,86.89,10501.0,58.1653,58.1987,58.1385,58.1519,10501.0
2015-11-24 13:20:00,86.9,87.14,86.9,87.07,11820.0,58.1586,58.3192,58.1586,58.2723,11820.0
2015-11-24 13:30:00,87.07,87.11,87.02,87.07,21873.0,58.2723,58.2991,58.2389,58.2723,21873.0
2015-11-24 13:40:00,87.08,87.12,87.01,87.06,10519.0,58.279,58.3058,58.2322,58.2657,10519.0
2015-11-24 13:50:00,87.07,87.1,86.95,87.01,10104.0,58.2723,58.2924,58.192,58.2322,10104.0
2015-11-24 14:00:00,87.02,87.17,86.98,87.08,15091.0,58.2389,58.3393,58.2121,58.279,15091.0
2015-11-24 14:10:00,87.09,87.09,86.92,87.0,15791.0,58.2857,58.2857,58.172,58.2255,15791.0
2015-11-24 14:20:00,87.0,87.03,86.92,86.99,16063.0,58.2255,58.2456,58.172,58.2188,16063.0
2015-11-24 14:30:00,87.02,87.03,86.93,86.94,19661.0,58.2389,58.2456,58.1786,58.1853,19661.0
2015-11-24 14:40:00,86.94,87.03,86.92,86.96,11045.0,58.1853,58.2456,58.172,58.1987,11045.0
2015-11-24 14:50:00,86.96,87.01,86.91,86.92,23797.0,58.1987,58.2322,58.1653,58.172,23797.0
2015-11-24 15:00:00,86.92,86.95,86.86,86.94,76650.0,58.172,58.192,58.1318,58.1853,76650.0
2015-11-24 15:10:00,86.93,86.99,86.88,86.88,28156.0,58.1786,58.2188,58.1452,58.1452,28156.0
2015-11-24 15:20:00,86.88,86.94,86.79,86.79,18908.0,58.1452,58.1853,58.085,58.085,18908.0
2015-11-24 15:30:00,86.79,86.84,86.69,86.71,30618.0,58.085,58.1184,58.018,58.0314,30618.0
2015-11-24 15:40:00,86.72,86.8,86.7,86.72,44239.0,58.0381,58.0916,58.0247,58.0381,44239.0
2015-11-24 15:50:00,86.71,86.78,86.64,86.71,88290.0,58.0314,58.0783,57.9846,58.0314,88290.0
2015-11-25 09:30:00,86.68,86.96,86.61,86.76,15937.0,58.0113,58.1987,57.9645,58.0649,15937.0
2015-11-25 09:40:00,86.76,86.76,86.55,86.62,10246.0,58.0649,58.0649,57.9243,57.9712,10246.0
2015-11-25 09:50:00,86.6,86.64,86.55,86.57,9577.0,57.9578,57.9846,57.9243,57.9377,9577.0
2015-11-25 10:00:00,86.55,86.62,86.37,86.39,22608.0,57.9243,57.9712,57.8039,57.8172,22608.0
2015-11-25 10:10:00,86.4,86.43,86.32,86.42,21852.0,57.8239,57.844,57.7704,57.8373,21852.0
2015-11-25 10:20:00,86.4,86.42,86.27,86.28,26520.0,57.8239,57.8373,57.7369,57.7436,26520.0
2015-11-25 10:30:00,86.28,86.44,86.28,86.37,8262.0,57.7436,57.8507,57.7436,57.8039,8262.0
2015-11-25 10:40:00,86.37,86.38,86.3,86.34,10587.0,57.8039,57.8106,57.757,57.7838,10587.0
2015-11-25 10:50:00,86.36,86.45,86.36,86.41,9458.0,57.7972,57.8574,57.7972,57.8306,9458.0
2015-11-25 11:00:00,86.4,86.5,86.36,86.49,19397.0,57.8239,57.8909,57.7972,57.8842,19397.0
2015-11-25 11:10:00,86.49,86.51,86.34,86.39,15284.0,57.8842,57.8976,57.7838,57.8172,15284.0
2015-11-25 11:20:00,86.35,86.37,86.3,86.31,5483.0,57.7905,57.8039,57.757,57.7637,5483.0
2015-11-25 11:30:00,86.32,86.39,86.29,86.31,13334.0,57.7704,57.8172,57.7503,57.7637,13334.0
2015-11-25 11:40:00,86.31,86.31,86.19,86.23,12575.0,57.7637,57.7637,57.6834,57.7102,12575.0
2015-11-25 11:50:00,86.23,86.29,86.19,86.29,17724.0,57.7102,57.7503,57.6834,57.7503,17724.0
2015-11-25 12:00:00,86.29,86.32,86.26,86.3,5413.0,57.7503,57.7704,57.7302,57.757,5413.0
2015-11-25 12:10:00,86.28,86.28,86.22,86.26,9870.0,57.7436,57.7436,57.7035,57.7302,9870.0
2015-11-25 12:20:00,86.26,86.26,86.18,86.21,9901.0,57.7302,57.7302,57.6767,57.6968,9901.0
2015-11-25 12:30:00,86.22,86.3,86.19,86.2,10503.0,57.7035,57.757,57.6834,57.6901,10503.0
2015-11-25 12:40:00,86.2,86.3,86.2,86.27,10617.0,57.6901,57.757,57.6901,57.7369,10617.0
2015-11-25 12:50:00,86.28,86.36,86.25,86.31,32352.0,57.7436,57.7972,57.7236,57.7637,32352.0
2015-11-25 13:00:00,86.3,86.32,86.21,86.28,40320.0,57.757,57.7704,57.6968,57.7436,40320.0
2015-11-25 13:10:00,86.29,86.34,86.23,86.24,12728.0,57.7503,57.7838,57.7102,57.7169,12728.0
2015-11-25 13:20:00,86.25,86.3,86.18,86.28,18695.0,57.7236,57.757,57.6767,57.7436,18695.0
2015-11-25 13:30:00,86.28,86.39,86.27,86.35,11505.0,57.7436,57.8172,57.7369,57.7905,11505.0
2015-11-25 13:40:00,86.34,86.48,86.25,86.46,31106.0,57.7838,57.8775,57.7236,57.8641,31106.0
2015-11-25 13:50:00,86.45,86.5,86.41,86.44,11934.0,57.8574,57.8909,57.8306,57.8507,11934.0
2015-11-25 14:00:00,86.46,86.53,86.45,86.52,15911.0,57.8641,57.9109,57.8574,57.9043,15911.0
2015-11-25 14:10:00,86.55,86.56,86.38,86.44,13681.0,57.9243,57.931,57.8106,57.8507,13681.0
2015-11-25 14:20:00,86.45,86.45,86.37,86.4,8801.0,57.8574,57.8574,57.8039,57.8239,8801.0
2015-11-25 14:30:00,86.41,86.41,86.35,86.39,8417.0,57.8306,57.8306,57.7905,57.8172,8417.0
2015-11-25 14:40:00,86.4,86.41,86.36,86.39,11436.0,57.8239,57.8306,57.7972,57.8172,11436.0
2015-11-25 14:50:00,86.4,86.44,86.36,86.42,11732.0,57.8239,57.8507,57.7972,57.8373,11732.0
2015-11-25 15:00:00,86.42,86.44,86.38,86.43,12772.0,57.8373,57.8507,57.8106,57.844,12772.0
2015-11-25 15:10:00,86.43,86.56,86.43,86.51,35686.0,57.844,57.931,57.844,57.8976,35686.0
2015-11-25 15:20:00,86.5,86.59,86.5,86.53,43620.0,57.8909,57.9511,57.8909,57.9109,43620.0
2015-11-25 15:30:00,86.53,86.55,86.4,86.41,20971.0,57.9109,57.9243,57.8239,57.8306,20971.0
2015-11-25 15:40:00,86.43,86.43,86.3,86.33,27793.0,57.844,57.844,57.757,57.7771,27793.0
2015-11-25 15:50:00,86.32,86.38,86.29,86.35,53173.0,57.7704,57.8106,57.7503,57.7905,53173.0
2015-11-27 09:30:00,86.41,86.68,86.35,86.57,25388.0,57.8306,58.0113,57.7905,57.9377,25388.0
2015-11-27 09:40:00,86.55,86.56,86.04,86.04,89344.0,57.9243,57.931,57.583,57.583,89344.0
2015-11-27 09:50:00,86.07,86.2,86.01,86.2,22489.0,57.6031,57.6901,57.5629,57.6901,22489.0
2015-11-27 10:00:00,86.22,86.55,86.2,86.5,23674.0,57.7035,57.9243,57.6901,57.8909,23674.0
2015-11-27 10:10:00,86.48,86.5,86.43,86.47,18251.0,57.8775,57.8909,57.844,57.8708,18251.0
2015-11-27 10:20:00,86.47,86.47,86.31,86.36,43337.0,57.8708,57.8708,57.7637,57.7972,43337.0
2015-11-27 10:30:00,86.34,86.42,86.3,86.32,10651.0,57.7838,57.8373,57.757,57.7704,10651.0
2015-11-27 10:40:00,86.31,86.43,86.31,86.33,9801.0,57.7637,57.844,57.7637,57.7771,9801.0
2015-11-27 10:50:00,86.33,86.34,86.21,86.29,14756.0,57.7771,57.7838,57.6968,57.7503,14756.0
2015-11-27 11:00:00,86.3,86.37,86.27,86.32,22832.0,57.757,57.8039,57.7369,57.7704,22832.0
2015-11-27 11:10:00,86.32,86.36,86.23,86.36,14649.0,57.7704,57.7972,57.7102,57.7972,14649.0
2015-11-27 11:20:00,86.35,86.37,86.1,86.1,17459.0,57.7905,57.8039,57.6232,57.6232,17459.0
2015-11-27 11:30:00,86.12,86.14,86.02,86.13,33420.0,57.6365,57.6499,57.5696,57.6432,33420.0
2015-11-27 11:40:00,86.13,86.13,86.0,86.03,33809.0,57.6432,57.6432,57.5562,57.5763,33809.0
2015-11-27 11:50:00,86.03,86.03,85.9,85.97,35042.0,57.5763,57.5763,57.4893,57.5362,35042.0
2015-11-27 12:00:00,85.97,86.12,85.86,86.04,23251.0,57.5362,57.6365,57.4625,57.583,23251.0
2015-11-27 12:10:00,86.04,86.07,85.96,86.01,24206.0,57.583,57.6031,57.5295,57.5629,24206.0
2015-11-27 12:20:00,86.01,86.09,85.95,86.06,22416.0,57.5629,57.6165,57.5228,57.5964,22416.0
2015-11-27 12:30:00,86.07,86.26,86.07,86.16,36228.0,57.6031,57.7302,57.6031,57.6633,36228.0
2015-11-27 12:40:00,86.15,86.22,86.14,86.16,35758.0,57.6566,57.7035,57.6499,57.6633,35758.0
2015-11-27 12:50:00,86.18,86.18,86.05,86.1,60580.0,57.6767,57.6767,57.5897,57.6232,60580.0
2015-11-30 09:30:00,86.18,86.27,85.71,85.89,64835.0,57.6767,57.7369,57.3622,57.4826,64835.0
2015-11-30 09:40:00,85.91,86.16,85.67,85.84,150427.0,57.496,57.6633,57.3354,57.4492,150427.0
2015-11-30 09:50:00,85.86,86.0,85.7,85.75,28891.0,57.4625,57.5562,57.3555,57.3889,28891.0
2015-11-30 10:00:00,85.75,86.0,85.75,86.0,29637.0,57.3889,57.5562,57.3889,57.5562,29637.0
2015-11-30 10:10:00,85.98,86.08,85.68,85.73,59838.0,57.5429,57.6098,57.3421,57.3755,59838.0
2015-11-30 10:20:00,85.72,85.99,85.7,85.87,89280.0,57.3688,57.5495,57.3555,57.4692,89280.0
2015-11-30 10:30:00,85.84,85.96,85.78,85.9,27771.0,57.4492,57.5295,57.409,57.4893,27771.0
2015-11-30 10:40:00,85.89,85.92,85.75,85.85,31363.0,57.4826,57.5027,57.3889,57.4558,31363.0
2015-11-30 10:50:00,85.83,85.89,85.72,85.78,16304.0,57.4425,57.4826,57.3688,57.409,16304.0
2015-11-30 11:00:00,85.8,85.96,85.77,85.94,15304.0,57.4224,57.5295,57.4023,57.5161,15304.0
2015-11-30 11:10:00,85.95,86.01,85.85,85.85,29914.0,57.5228,57.5629,57.4558,57.4558,29914.0
2015-11-30 11:20:00,85.86,85.99,85.77,85.77,16858.0,57.4625,57.5495,57.4023,57.4023,16858.0
2015-11-30 11:30:00,85.77,85.79,85.66,85.73,14018.0,57.4023,57.4157,57.3287,57.3755,14018.0
2015-11-30 11:40:00,85.69,85.69,85.57,85.65,34136.0,57.3488,57.3488,57.2685,57.322,34136.0
2015-11-30 11:50:00,85.65,85.74,85.59,85.7,25559.0,57.322,57.3822,57.2818,57.3555,25559.0
2015-11-30 12:00:00,85.7,85.8,85.69,85.78,14791.0,57.3555,57.4224,57.3488,57.409,14791.0
2015-11-30 12:10:00,85.77,85.82,85.72,85.82,11550.0,57.4023,57.4358,57.3688,57.4358,11550.0
2015-11-30 12:20:00,85.84,85.99,85.83,85.89,37682.0,57.4492,57.5495,57.4425,57.4826,37682.0
2015-11-30 12:30:00,85.87,85.89,85.78,85.82,10923.0,57.4692,57.4826,57.409,57.4358,10923.0
2015-11-30 12:40:00,85.81,85.96,85.78,85.93,11912.0,57.4291,57.5295,57.409,57.5094,11912.0
2015-11-30 12:50:00,85.93,85.97,85.86,85.86,22465.0,57.5094,57.5362,57.4625,57.4625,22465.0
2015-11-30 13:00:00,85.86,85.94,85.84,85.89,12562.0,57.4625,57.5161,57.4492,57.4826,12562.0
2015-11-30 13:10:00,85.88,85.94,85.86,85.9,9344.0,57.4759,57.5161,57.4625,57.4893,9344.0
2015-11-30 13:20:00,85.89,85.98,85.85,85.96,12639.0,57.4826,57.5429,57.4558,57.5295,12639.0
2015-11-30 13:30:00,85.96,86.01,85.87,85.98,14072.0,57.5295,57.5629,57.4692,57.5429,14072.0
2015-11-30 13:40:00,85.98,86.03,85.96,86.01,21933.0,57.5429,57.5763,57.5295,57.5629,21933.0
2015-11-30 13:50:00,86.0,86.03,85.95,85.96,26568.0,57.5562,57.5763,57.5228,57.5295,26568.0
2015-11-30 14:00:00,85.96,86.02,85.92,86.02,21552.0,57.5295,57.5696,57.5027,57.5696,21552.0
2015-11-30 14:10:00,86.02,86.03,85.94,86.0,18922.0,57.5696,57.5763,57.5161,57.5562,18922.0
2015-11-30 14:20:00,86.01,86.02,85.92,85.97,24858.0,57.5629,57.5696,57.5027,57.5362,24858.0
2015-11-30 14:30:00,85.97,85.99,85.87,85.92,29393.0,57.5362,57.5495,57.4692,57.5027,29393.0
2015-11-30 14:40:00,85.92,86.01,85.9,85.97,37791.0,57.5027,57.5629,57.4893,57.5362,37791.0
2015-11-30 14:50:00,85.98,86.01,85.9,85.91,55306.0,57.5429,57.5629,57.4893,57.496,55306.0
2015-11-30 15:00:00,85.92,85.93,85.82,85.9,21667.0,57.5027,57.5094,57.4358,57.4893,21667.0
2015-11-30 15:10:00,85.9,85.94,85.84,85.86,37254.0,57.4893,57.5161,57.4492,57.4625,37254.0
2015-11-30 15:20:00,85.86,85.91,85.83,85.91,28405.0,57.4625,57.496,57.4425,57.496,28405.0
2015-11-30 15:30:00,85.92,86.03,85.91,85.96,95115.0,57.5027,57.5763,57.496,57.5295,95115.0
2015-11-30 15:40:00,85.97,86.01,85.84,85.93,115371.0,57.5362,57.5629,57.4492,57.5094,115371.0
2015-11-30 15:50:00,85.94,86.03,85.91,85.91,197442.0,57.5161,57.5763,57.496,57.496,197442.0
2015-12-01 09:30:00,86.18,86.79,86.11,86.74,36986.0,57.6767,58.085,57.6299,58.0515,36986.0
2015-12-01 09:40:00,86.76,86.96,86.74,86.85,34851.0,58.0649,58.1987,58.0515,58.1251,34851.0
2015-12-01 09:50:00,86.83,87.01,86.76,86.97,29725.0,58.1117,58.2322,58.0649,58.2054,29725.0
2015-12-01 10:00:00,86.96,87.02,86.86,86.98,88038.0,58.1987,58.2389,58.1318,58.2121,88038.0
2015-12-01 10:10:00,86.97,86.97,86.68,86.87,16929.0,58.2054,58.2054,58.0113,58.1385,16929.0
2015-12-01 10:20:00,86.89,86.95,86.74,86.95,20693.0,58.1519,58.192,58.0515,58.192,20693.0
2015-12-01 10:30:00,86.91,86.94,86.82,86.87,45948.0,58.1653,58.1853,58.105,58.1385,45948.0
2015-12-01 10:40:00,86.85,87.0,86.85,86.95,17082.0,58.1251,58.2255,58.1251,58.192,17082.0
2015-12-01 10:50:00,86.96,87.01,86.91,86.95,24734.0,58.1987,58.2322,58.1653,58.192,24734.0
2015-12-01 11:00:00,86.96,86.97,86.85,86.87,13640.0,58.1987,58.2054,58.1251,58.1385,13640.0
2015-12-01 11:10:00,86.87,86.89,86.83,86.86,50039.0,58.1385,58.1519,58.1117,58.1318,50039.0
2015-12-01 11:20:00,86.84,87.02,86.84,87.01,18958.0,58.1184,58.2389,58.1184,58.2322,18958.0
2015-12-01 11:30:00,87.01,87.07,86.82,86.88,29778.0,58.2322,58.2723,58.105,58.1452,29778.0
2015-12-01 11:40:00,86.85,87.0,86.85,86.92,36520.0,58.1251,58.2255,58.1251,58.172,36520.0
2015-12-01 11:50:00,86.93,86.95,86.82,86.89,39058.0,58.1786,58.192,58.105,58.1519,39058.0
2015-12-01 12:00:00,86.93,87.04,86.93,87.02,27116.0,58.1786,58.2523,58.1786,58.2389,27116.0
2015-12-01 12:10:00,87.04,87.09,87.01,87.04,13559.0,58.2523,58.2857,58.2322,58.2523,13559.0
2015-12-01 12:20:00,87.04,87.18,87.02,87.16,18472.0,58.2523,58.346,58.2389,58.3326,18472.0
2015-12-01 12:30:00,87.16,87.24,87.14,87.17,15539.0,58.3326,58.3861,58.3192,58.3393,15539.0
2015-12-01 12:40:00,87.15,87.22,87.1,87.15,18910.0,58.3259,58.3727,58.2924,58.3259,18910.0
2015-12-01 12:50:00,87.15,87.15,87.08,87.1,16316.0,58.3259,58.3259,58.279,58.2924,16316.0
2015-12-01 13:00:00,87.11,87.11,87.03,87.08,8816.0,58.2991,58.2991,58.2456,58.279,8816.0
2015-12-01 13:10:00,87.08,87.08,87.01,87.02,19998.0,58.279,58.279,58.2322,58.2389,19998.0
2015-12-01 13:20:00,87.03,87.05,86.93,86.97,9542.0,58.2456,58.259,58.1786,58.2054,9542.0
2015-12-01 13:30:00,86.94,87.0,86.86,87.0,15089.0,58.1853,58.2255,58.1318,58.2255,15089.0
2015-12-01 13:40:00,86.99,87.01,86.91,86.98,13977.0,58.2188,58.2322,58.1653,58.2121,13977.0
2015-12-01 13:50:00,86.97,87.03,86.93,87.01,12745.0,58.2054,58.2456,58.1786,58.2322,12745.0
2015-12-01 14:00:00,87.01,87.12,86.99,87.05,20349.0,58.2322,58.3058,58.2188,58.259,20349.0
2015-12-01 14:10:00,87.06,87.14,87.03,87.13,22118.0,58.2657,58.3192,58.2456,58.3125,22118.0
2015-12-01 14:20:00,87.13,87.2,87.06,87.1,38889.0,58.3125,58.3593,58.2657,58.2924,38889.0
2015-12-01 14:30:00,87.1,87.12,87.05,87.07,21795.0,58.2924,58.3058,58.259,58.2723,21795.0
2015-12-01 14:40:00,87.08,87.21,87.06,87.16,23114.0,58.279,58.366,58.2657,58.3326,23114.0
2015-12-01 14:50:00,87.16,87.16,87.06,87.09,27517.0,58.3326,58.3326,58.2657,58.2857,27517.0
2015-12-01 15:00:00,87.09,87.15,87.01,87.04,23095.0,58.2857,58.3259,58.2322,58.2523,23095.0
2015-12-01 15:10:00,87.03,87.11,87.02,87.11,35329.0,58.2456,58.2991,58.2389,58.2991,35329.0
2015-12-01 15:20:00,87.1,87.14,87.03,87.13,42159.0,58.2924,58.3192,58.2456,58.3125,42159.0
2015-12-01 15:30:00,87.13,87.23,87.1,87.13,41189.0,58.3125,58.3794,58.2924,58.3125,41189.0
2015-12-01 15:40:00,87.15,87.29,87.11,87.25,99080.0,58.3259,58.4196,58.2991,58.3928,99080.0
2015-12-01 15:50:00,87.24,87.33,87.18,87.28,171372.0,58.3861,58.4464,58.346,58.4129,171372.0
2015-12-02 09:30:00,87.07,87.4,86.93,87.34,33065.0,58.2723,58.4932,58.1786,58.453,33065.0
2015-12-02 09:40:00,87.36,87.45,87.21,87.22,24198.0,58.4664,58.5267,58.366,58.3727,24198.0
2015-12-02 09:50:00,87.25,87.27,87.01,87.17,105014.0,58.3928,58.4062,58.2322,58.3393,105014.0
2015-12-02 10:00:00,87.17,87.27,87.07,87.07,46233.0,58.3393,58.4062,58.2723,58.2723,46233.0
2015-12-02 10:10:00,87.05,87.05,86.8,86.84,14824.0,58.259,58.259,58.0916,58.1184,14824.0
2015-12-02 10:20:00,86.85,86.87,86.6,86.63,22341.0,58.1251,58.1385,57.9578,57.9779,22341.0
2015-12-02 10:30:00,86.61,86.63,86.46,86.51,50749.0,57.9645,57.9779,57.8641,57.8976,50749.0
2015-12-02 10:40:00,86.53,86.56,86.39,86.47,29890.0,57.9109,57.931,57.8172,57.8708,29890.0
2015-12-02 10:50:00,86.45,86.56,86.39,86.47,45523.0,57.8574,57.931,57.8172,57.8708,45523.0
2015-12-02 11:00:00,86.49,86.53,86.36,86.5,21501.0,57.8842,57.9109,57.7972,57.8909,21501.0
2015-12-02 11:10:00,86.49,86.55,86.42,86.47,22892.0,57.8842,57.9243,57.8373,57.8708,22892.0
2015-12-02 11:20:00,86.47,86.57,86.46,86.56,16355.0,57.8708,57.9377,57.8641,57.931,16355.0
2015-12-02 11:30:00,86.56,86.61,86.48,86.61,10402.0,57.931,57.9645,57.8775,57.9645,10402.0
2015-12-02 11:40:00,86.6,86.72,86.59,86.72,23433.0,57.9578,58.0381,57.9511,58.0381,23433.0
2015-12-02 11:50:00,86.73,86.81,86.73,86.75,33789.0,58.0448,58.0983,58.0448,58.0582,33789.0
2015-12-02 12:00:00,86.77,86.84,86.7,86.72,13219.0,58.0716,58.1184,58.0247,58.0381,13219.0
2015-12-02 12:10:00,86.72,86.73,86.68,86.7,7145.0,58.0381,58.0448,58.0113,58.0247,7145.0
2015-12-02 12:20:00,86.71,86.71,86.57,86.7,14132.0,58.0314,58.0314,57.9377,58.0247,14132.0
2015-12-02 12:30:00,86.68,86.7,86.52,86.59,16031.0,58.0113,58.0247,57.9043,57.9511,16031.0
2015-12-02 12:40:00,86.59,86.61,86.47,86.47,25541.0,57.9511,57.9645,57.8708,57.8708,25541.0
2015-12-02 12:50:00,86.46,86.48,86.25,86.3,15004.0,57.8641,57.8775,57.7236,57.757,15004.0
2015-12-02 13:00:00,86.29,86.44,86.29,86.41,26249.0,57.7503,57.8507,57.7503,57.8306,26249.0
2015-12-02 13:10:00,86.4,86.54,86.39,86.48,9685.0,57.8239,57.9176,57.8172,57.8775,9685.0
2015-12-02 13:20:00,86.46,86.58,86.43,86.55,11700.0,57.8641,57.9444,57.844,57.9243,11700.0
2015-12-02 13:30:00,86.55,86.58,86.37,86.43,18868.0,57.9243,57.9444,57.8039,57.844,18868.0
2015-12-02 13:40:00,86.44,86.46,86.38,86.42,19475.0,57.8507,57.8641,57.8106,57.8373,19475.0
2015-12-02 13:50:00,86.42,86.43,86.32,86.4,19052.0,57.8373,57.844,57.7704,57.8239,19052.0
2015-12-02 14:00:00,86.41,86.41,86.17,86.24,17689.0,57.8306,57.8306,57.67,57.7169,17689.0
2015-12-02 14:10:00,86.24,86.27,86.09,86.15,15887.0,57.7169,57.7369,57.6165,57.6566,15887.0
2015-12-02 14:20:00,86.15,86.23,86.09,86.11,6436.0,57.6566,57.7102,57.6165,57.6299,6436.0
2015-12-02 14:30:00,86.08,86.17,86.0,86.09,23260.0,57.6098,57.67,57.5562,57.6165,23260.0
2015-12-02 14:40:00,86.07,86.09,85.96,86.08,55331.0,57.6031,57.6165,57.5295,57.6098,55331.0
2015-12-02 14:50:00,86.08,86.11,85.99,86.01,15159.0,57.6098,57.6299,57.5495,57.5629,15159.0
2015-12-02 15:00:00,86.01,86.1,86.0,86.06,22775.0,57.5629,57.6232,57.5562,57.5964,22775.0
2015-12-02 15:10:00,86.06,86.19,86.04,86.19,23876.0,57.5964,57.6834,57.583,57.6834,23876.0
2015-12-02 15:20:00,86.15,86.21,86.1,86.11,16349.0,57.6566,57.6968,57.6232,57.6299,16349.0
2015-12-02 15:30:00,86.11,86.14,85.9,85.93,30155.0,57.6299,57.6499,57.4893,57.5094,30155.0
2015-12-02 15:40:00,85.96,85.98,85.66,85.68,55830.0,57.5295,57.5429,57.3287,57.3421,55830.0
2015-12-02 15:50:00,85.68,85.88,85.67,85.84,91822.0,57.3421,57.4759,57.3354,57.4492,91822.0
2015-12-03 09:30:00,85.6,86.28,85.36,85.36,103373.0,57.2885,57.7436,57.1279,57.1279,103373.0
2015-12-03 09:40:00,85.43,85.73,85.35,85.39,43880.0,57.1748,57.3755,57.1212,57.148,43880.0
2015-12-03 09:50:00,85.39,85.5,85.01,85.01,64559.0,57.148,57.2216,56.8937,56.8937,64559.0
2015-12-03 10:00:00,85.06,85.1,84.62,84.7,89863.0,56.9271,56.9539,56.6327,56.6862,89863.0
2015-12-03 10:10:00,84.7,84.98,84.68,84.82,56296.0,56.6862,56.8736,56.6728,56.7665,56296.0
2015-12-03 10:20:00,84.79,84.82,84.57,84.6,35492.0,56.7464,56.7665,56.5992,56.6193,35492.0
2015-12-03 10:30:00,84.58,84.7,84.52,84.6,106901.0,56.6059,56.6862,56.5657,56.6193,106901.0
2015-12-03 10:40:00,84.61,84.87,84.54,84.8,73188.0,56.626,56.8,56.5791,56.7531,73188.0
2015-12-03 10:50:00,84.81,84.81,84.6,84.64,32321.0,56.7598,56.7598,56.6193,56.646,32321.0
2015-12-03 11:00:00,84.62,84.66,84.45,84.62,33861.0,56.6327,56.6594,56.5189,56.6327,33861.0
2015-12-03 11:10:00,84.64,84.75,84.53,84.54,30639.0,56.646,56.7197,56.5724,56.5791,30639.0
2015-12-03 11:20:00,84.54,84.9,84.54,84.86,85565.0,56.5791,56.8201,56.5791,56.7933,85565.0
2015-12-03 11:30:00,84.83,84.83,84.67,84.73,34323.0,56.7732,56.7732,56.6661,56.7063,34323.0
2015-12-03 11:40:00,84.72,84.84,84.69,84.79,24261.0,56.6996,56.7799,56.6795,56.7464,24261.0
2015-12-03 11:50:00,84.8,84.95,84.76,84.91,22753.0,56.7531,56.8535,56.7264,56.8267,22753.0
2015-12-03 12:00:00,84.94,85.0,84.67,84.68,27006.0,56.8468,56.887,56.6661,56.6728,27006.0
2015-12-03 12:10:00,84.68,84.68,84.54,84.63,20634.0,56.6728,56.6728,56.5791,56.6394,20634.0
2015-12-03 12:20:00,84.62,84.64,84.5,84.63,31575.0,56.6327,56.646,56.5523,56.6394,31575.0
2015-12-03 12:30:00,84.61,84.76,84.55,84.7,16246.0,56.626,56.7264,56.5858,56.6862,16246.0
2015-12-03 12:40:00,84.72,84.91,84.72,84.79,27367.0,56.6996,56.8267,56.6996,56.7464,27367.0
2015-12-03 12:50:00,84.82,84.93,84.75,84.87,132950.0,56.7665,56.8401,56.7197,56.8,132950.0
2015-12-03 13:00:00,84.85,85.02,84.85,84.93,41124.0,56.7866,56.9004,56.7866,56.8401,41124.0
2015-12-03 13:10:00,84.95,84.98,84.86,84.9,14005.0,56.8535,56.8736,56.7933,56.8201,14005.0
2015-12-03 13:20:00,84.91,84.99,84.87,84.92,26723.0,56.8267,56.8803,56.8,56.8334,26723.0
2015-12-03 13:30:00,84.92,84.92,84.78,84.81,30466.0,56.8334,56.8334,56.7397,56.7598,30466.0
2015-12-03 13:40:00,84.78,84.91,84.71,84.72,25953.0,56.7397,56.8267,56.6929,56.6996,25953.0
2015-12-03 13:50:00,84.74,84.83,84.71,84.78,27626.0,56.713,56.7732,56.6929,56.7397,27626.0
2015-12-03 14:00:00,84.76,84.76,84.59,84.68,43081.0,56.7264,56.7264,56.6126,56.6728,43081.0
2015-12-03 14:10:00,84.67,84.8,84.62,84.74,24186.0,56.6661,56.7531,56.6327,56.713,24186.0
2015-12-03 14:20:00,84.74,84.81,84.66,84.7,35573.0,56.713,56.7598,56.6594,56.6862,35573.0
2015-12-03 14:30:00,84.72,84.72,84.52,84.53,27755.0,56.6996,56.6996,56.5657,56.5724,27755.0
2015-12-03 14:40:00,84.54,84.62,84.36,84.62,73140.0,56.5791,56.6327,56.4587,56.6327,73140.0
2015-12-03 14:50:00,84.64,84.8,84.62,84.79,31756.0,56.646,56.7531,56.6327,56.7464,31756.0
2015-12-03 15:00:00,84.78,84.83,84.7,84.78,52878.0,56.7397,56.7732,56.6862,56.7397,52878.0
2015-12-03 15:10:00,84.79,84.83,84.66,84.67,54300.0,56.7464,56.7732,56.6594,56.6661,54300.0
2015-12-03 15:20:00,84.66,84.8,84.63,84.69,50711.0,56.6594,56.7531,56.6394,56.6795,50711.0
2015-12-03 15:30:00,84.67,84.69,84.5,84.64,73736.0,56.6661,56.6795,56.5523,56.646,73736.0
2015-12-03 15:40:00,84.66,84.72,84.5,84.72,93138.0,56.6594,56.6996,56.5523,56.6996,93138.0
2015-12-03 15:50:00,84.72,84.88,84.67,84.79,155027.0,56.6996,56.8067,56.6661,56.7464,155027.0
2015-12-04 09:30:00,85.06,85.51,85.06,85.4,41542.0,56.9271,57.2283,56.9271,57.1547,41542.0
2015-12-04 09:40:00,85.41,85.62,85.17,85.59,33919.0,57.1614,57.3019,57.0008,57.2818,33919.0
2015-12-04 09:50:00,85.58,85.8,85.54,85.57,22143.0,57.2751,57.4224,57.2484,57.2685,22143.0
2015-12-04 10:00:00,85.57,85.62,85.18,85.24,28317.0,57.2685,57.3019,57.0074,57.0476,28317.0
2015-12-04 10:10:00,85.24,85.46,85.15,85.33,95064.0,57.0476,57.1948,56.9874,57.1078,95064.0
2015-12-04 10:20:00,85.3,85.38,85.16,85.25,27806.0,57.0878,57.1413,56.9941,57.0543,27806.0
2015-12-04 10:30:00,85.26,85.38,85.21,85.28,34851.0,57.061,57.1413,57.0275,57.0744,34851.0
2015-12-04 10:40:00,85.27,85.31,84.92,84.93,153531.0,57.0677,57.0944,56.8334,56.8401,153531.0
2015-12-04 10:50:00,84.95,85.14,84.92,85.09,47546.0,56.8535,56.9807,56.8334,56.9472,47546.0
2015-12-04 11:00:00,85.09,85.16,85.03,85.11,30058.0,56.9472,56.9941,56.9071,56.9606,30058.0
2015-12-04 11:10:00,85.1,85.18,85.01,85.08,33191.0,56.9539,57.0074,56.8937,56.9405,33191.0
2015-12-04 11:20:00,85.07,85.1,85.0,85.06,55596.0,56.9338,56.9539,56.887,56.9271,55596.0
2015-12-04 11:30:00,85.05,85.12,85.01,85.06,23898.0,56.9204,56.9673,56.8937,56.9271,23898.0
2015-12-04 11:40:00,85.05,85.07,84.96,85.0,31249.0,56.9204,56.9338,56.8602,56.887,31249.0
2015-12-04 11:50:00,85.0,85.09,84.91,85.02,40967.0,56.887,56.9472,56.8267,56.9004,40967.0
2015-12-04 12:00:00,85.03,85.03,84.85,84.91,22442.0,56.9071,56.9071,56.7866,56.8267,22442.0
2015-12-04 12:10:00,84.9,85.02,84.86,84.87,26332.0,56.8201,56.9004,56.7933,56.8,26332.0
2015-12-04 12:20:00,84.86,84.91,84.78,84.81,32028.0,56.7933,56.8267,56.7397,56.7598,32028.0
2015-12-04 12:30:00,84.82,84.99,84.82,84.98,24009.0,56.7665,56.8803,56.7665,56.8736,24009.0
2015-12-04 12:40:00,85.01,85.09,84.93,85.03,46851.0,56.8937,56.9472,56.8401,56.9071,46851.0
2015-12-04 12:50:00,85.03,85.05,84.92,84.95,55011.0,56.9071,56.9204,56.8334,56.8535,55011.0
2015-12-04 13:00:00,84.94,85.14,84.94,85.09,225934.0,56.8468,56.9807,56.8468,56.9472,225934.0
2015-12-04 13:10:00,85.1,85.23,85.07,85.09,53690.0,56.9539,57.0409,56.9338,56.9472,53690.0
2015-12-04 13:20:00,85.09,85.15,85.03,85.07,50260.0,56.9472,56.9874,56.9071,56.9338,50260.0
2015-12-04 13:30:00,85.07,85.07,84.94,85.05,69655.0,56.9338,56.9338,56.8468,56.9204,69655.0
2015-12-04 13:40:00,85.05,85.09,84.87,84.93,68008.0,56.9204,56.9472,56.8,56.8401,68008.0
2015-12-04 13:50:00,84.92,84.97,84.83,84.86,118426.0,56.8334,56.8669,56.7732,56.7933,118426.0
2015-12-04 14:00:00,84.87,84.94,84.79,84.92,28851.0,56.8,56.8468,56.7464,56.8334,28851.0
2015-12-04 14:10:00,84.91,84.91,84.69,84.7,62095.0,56.8267,56.8267,56.6795,56.6862,62095.0
2015-12-04 14:20:00,84.69,84.86,84.68,84.86,27952.0,56.6795,56.7933,56.6728,56.7933,27952.0
2015-12-04 14:30:00,84.86,85.0,84.8,84.9,31664.0,56.7933,56.887,56.7531,56.8201,31664.0
2015-12-04 14:40:00,84.92,85.05,84.91,85.0,31375.0,56.8334,56.9204,56.8267,56.887,31375.0
2015-12-04 14:50:00,84.98,85.03,84.94,84.95,28217.0,56.8736,56.9071,56.8468,56.8535,28217.0
2015-12-04 15:00:00,84.96,85.08,84.91,85.06,55892.0,56.8602,56.9405,56.8267,56.9271,55892.0
2015-12-04 15:10:00,85.08,85.19,85.0,85.05,44079.0,56.9405,57.0141,56.887,56.9204,44079.0
2015-12-04 15:20:00,85.04,85.04,84.86,84.96,47806.0,56.9137,56.9137,56.7933,56.8602,47806.0
2015-12-04 15:30:00,84.96,85.0,84.88,85.0,59711.0,56.8602,56.887,56.8067,56.887,59711.0
2015-12-04 15:40:00,85.0,85.2,84.97,85.11,91061.0,56.887,57.0208,56.8669,56.9606,91061.0
2015-12-04 15:50:00,85.12,85.16,85.04,85.08,155246.0,56.9673,56.9941,56.9137,56.9405,155246.0
2015-12-07 09:30:00,85.08,85.26,84.85,84.98,31202.0,56.9405,57.061,56.7866,56.8736,31202.0
2015-12-07 09:40:00,84.96,85.53,84.96,85.49,31410.0,56.8602,57.2417,56.8602,57.2149,31410.0
2015-12-07 09:50:00,85.51,85.66,85.43,85.63,38837.0,57.2283,57.3287,57.1748,57.3086,38837.0
2015-12-07 10:00:00,85.59,85.68,85.45,85.67,31748.0,57.2818,57.3421,57.1881,57.3354,31748.0
2015-12-07 10:10:00,85.68,86.03,85.68,86.0,97398.0,57.3421,57.5763,57.3421,57.5562,97398.0
2015-12-07 10:20:00,85.99,86.17,85.95,86.03,106043.0,57.5495,57.67,57.5228,57.5763,106043.0
2015-12-07 10:30:00,85.97,86.02,85.8,85.87,78735.0,57.5362,57.5696,57.4224,57.4692,78735.0
2015-12-07 10:40:00,85.87,85.9,85.67,85.71,58028.0,57.4692,57.4893,57.3354,57.3622,58028.0
2015-12-07 10:50:00,85.74,85.75,85.61,85.74,33330.0,57.3822,57.3889,57.2952,57.3822,33330.0
2015-12-07 11:00:00,85.74,85.9,85.69,85.84,31365.0,57.3822,57.4893,57.3488,57.4492,31365.0
2015-12-07 11:10:00,85.84,85.9,85.73,85.79,42321.0,57.4492,57.4893,57.3755,57.4157,42321.0
2015-12-07 11:20:00,85.79,85.9,85.76,85.81,53889.0,57.4157,57.4893,57.3956,57.4291,53889.0
2015-12-07 11:30:00,85.82,86.03,85.8,86.01,36154.0,57.4358,57.5763,57.4224,57.5629,36154.0
2015-12-07 11:40:00,86.01,86.25,86.0,86.22,34550.0,57.5629,57.7236,57.5562,57.7035,34550.0
2015-12-07 11:50:00,86.24,86.39,86.19,86.39,25253.0,57.7169,57.8172,57.6834,57.8172,25253.0
2015-12-07 12:00:00,86.37,86.37,86.23,86.3,34751.0,57.8039,57.8039,57.7102,57.757,34751.0
2015-12-07 12:10:00,86.29,86.57,86.28,86.46,34045.0,57.7503,57.9377,57.7436,57.8641,34045.0
2015-12-07 12:20:00,86.46,86.51,86.36,86.45,49893.0,57.8641,57.8976,57.7972,57.8574,49893.0
2015-12-07 12:30:00,86.46,86.46,86.3,86.38,42051.0,57.8641,57.8641,57.757,57.8106,42051.0
2015-12-07 12:40:00,86.37,86.44,86.23,86.27,37500.0,57.8039,57.8507,57.7102,57.7369,37500.0
2015-12-07 12:50:00,86.26,86.34,86.16,86.17,31530.0,57.7302,57.7838,57.6633,57.67,31530.0
2015-12-07 13:00:00,86.14,86.21,86.07,86.15,51949.0,57.6499,57.6968,57.6031,57.6566,51949.0
2015-12-07 13:10:00,86.15,86.17,85.98,86.17,35354.0,57.6566,57.67,57.5429,57.67,35354.0
2015-12-07 13:20:00,86.16,86.19,86.04,86.12,42305.0,57.6633,57.6834,57.583,57.6365,42305.0
2015-12-07 13:30:00,86.1,86.12,86.02,86.09,41168.0,57.6232,57.6365,57.5696,57.6165,41168.0
2015-12-07 13:40:00,86.08,86.33,86.07,86.21,85942.0,57.6098,57.7771,57.6031,57.6968,85942.0
2015-12-07 13:50:00,86.22,86.51,86.21,86.51,39645.0,57.7035,57.8976,57.6968,57.8976,39645.0
2015-12-07 14:00:00,86.51,86.67,86.42,86.6,70025.0,57.8976,58.0046,57.8373,57.9578,70025.0
2015-12-07 14:10:00,86.59,86.67,86.5,86.63,66409.0,57.9511,58.0046,57.8909,57.9779,66409.0
2015-12-07 14:20:00,86.65,86.68,86.43,86.47,88406.0,57.9913,58.0113,57.844,57.8708,88406.0
2015-12-07 14:30:00,86.47,86.58,86.39,86.48,48577.0,57.8708,57.9444,57.8172,57.8775,48577.0
2015-12-07 14:40:00,86.47,86.49,86.36,86.45,55110.0,57.8708,57.8842,57.7972,57.8574,55110.0
2015-12-07 14:50:00,86.44,86.48,86.34,86.38,38504.0,57.8507,57.8775,57.7838,57.8106,38504.0
2015-12-07 15:00:00,86.38,86.4,86.2,86.23,62605.0,57.8106,57.8239,57.6901,57.7102,62605.0
2015-12-07 15:10:00,86.21,86.26,86.07,86.26,62188.0,57.6968,57.7302,57.6031,57.7302,62188.0
2015-12-07 15:20:00,86.26,86.36,86.14,86.36,89530.0,57.7302,57.7972,57.6499,57.7972,89530.0
2015-12-07 15:30:00,86.37,86.42,86.3,86.39,77969.0,57.8039,57.8373,57.757,57.8172,77969.0
2015-12-07 15:40:00,86.39,86.55,86.36,86.55,145684.0,57.8172,57.9243,57.7972,57.9243,145684.0
2015-12-07 15:50:00,86.54,86.55,86.36,86.41,287339.0,57.9176,57.9243,57.7972,57.8306,287339.0
2015-12-08 09:30:00,86.11,86.11,85.43,86.08,44033.0,57.6299,57.6299,57.1748,57.6098,44033.0
2015-12-08 09:40:00,86.02,86.48,85.96,86.16,39568.0,57.5696,57.8775,57.5295,57.6633,39568.0
2015-12-08 09:50:00,86.16,86.16,85.81,85.92,63648.0,57.6633,57.6633,57.4291,57.5027,63648.0
2015-12-08 10:00:00,85.92,86.26,85.88,86.0,121354.0,57.5027,57.7302,57.4759,57.5562,121354.0
2015-12-08 10:10:00,86.0,86.27,86.0,86.13,61813.0,57.5562,57.7369,57.5562,57.6432,61813.0
2015-12-08 10:20:00,86.11,86.19,85.87,85.98,83077.0,57.6299,57.6834,57.4692,57.5429,83077.0
2015-12-08 10:30:00,85.98,86.44,85.89,86.41,111864.0,57.5429,57.8507,57.4826,57.8306,111864.0
2015-12-08 10:40:00,86.41,86.65,86.39,86.54,56170.0,57.8306,57.9913,57.8172,57.9176,56170.0
2015-12-08 10:50:00,86.54,86.59,86.4,86.5,34201.0,57.9176,57.9511,57.8239,57.8909,34201.0
2015-12-08 11:00:00,86.52,86.7,86.44,86.47,55091.0,57.9043,58.0247,57.8507,57.8708,55091.0
2015-12-08 11:10:00,86.48,86.55,86.35,86.53,43599.0,57.8775,57.9243,57.7905,57.9109,43599.0
2015-12-08 11:20:00,86.55,86.64,86.46,86.47,21214.0,57.9243,57.9846,57.8641,57.8708,21214.0
2015-12-08 11:30:00,86.46,86.52,86.37,86.4,24900.0,57.8641,57.9043,57.8039,57.8239,24900.0
2015-12-08 11:40:00,86.42,86.52,86.4,86.48,26403.0,57.8373,57.9043,57.8239,57.8775,26403.0
2015-12-08 11:50:00,86.47,86.47,86.37,86.41,26576.0,57.8708,57.8708,57.8039,57.8306,26576.0
2015-12-08 12:00:00,86.41,86.51,86.35,86.48,27620.0,57.8306,57.8976,57.7905,57.8775,27620.0
2015-12-08 12:10:00,86.46,86.5,86.29,86.38,18849.0,57.8641,57.8909,57.7503,57.8106,18849.0
2015-12-08 12:20:00,86.38,86.45,86.37,86.4,17994.0,57.8106,57.8574,57.8039,57.8239,17994.0
2015-12-08 12:30:00,86.39,86.41,86.33,86.34,19526.0,57.8172,57.8306,57.7771,57.7838,19526.0
2015-12-08 12:40:00,86.35,86.35,86.09,86.09,36674.0,57.7905,57.7905,57.6165,57.6165,36674.0
2015-12-08 12:50:00,86.09,86.18,86.07,86.09,28622.0,57.6165,57.6767,57.6031,57.6165,28622.0
2015-12-08 13:00:00,86.09,86.24,86.04,86.19,44398.0,57.6165,57.7169,57.583,57.6834,44398.0
2015-12-08 13:10:00,86.18,86.25,86.06,86.19,49425.0,57.6767,57.7236,57.5964,57.6834,49425.0
2015-12-08 13:20:00,86.19,86.29,86.15,86.25,52070.0,57.6834,57.7503,57.6566,57.7236,52070.0
2015-12-08 13:30:00,86.25,86.37,86.21,86.21,70415.0,57.7236,57.8039,57.6968,57.6968,70415.0
2015-12-08 13:40:00,86.21,86.29,86.15,86.16,26258.0,57.6968,57.7503,57.6566,57.6633,26258.0
2015-12-08 13:50:00,86.15,86.29,86.1,86.28,10888.0,57.6566,57.7503,57.6232,57.7436,10888.0
2015-12-08 14:00:00,86.28,86.35,86.19,86.31,36186.0,57.7436,57.7905,57.6834,57.7637,36186.0
2015-12-08 14:10:00,86.3,86.33,86.17,86.19,29017.0,57.757,57.7771,57.67,57.6834,29017.0
2015-12-08 14:20:00,86.21,86.25,86.16,86.2,39514.0,57.6968,57.7236,57.6633,57.6901,39514.0
2015-12-08 14:30:00,86.19,86.25,86.08,86.11,35999.0,57.6834,57.7236,57.6098,57.6299,35999.0
2015-12-08 14:40:00,86.1,86.2,86.0,86.15,35078.0,57.6232,57.6901,57.5562,57.6566,35078.0
2015-12-08 14:50:00,86.16,86.24,86.12,86.2,79100.0,57.6633,57.7169,57.6365,57.6901,79100.0
2015-12-08 15:00:00,86.2,86.22,86.08,86.14,43055.0,57.6901,57.7035,57.6098,57.6499,43055.0
2015-12-08 15:10:00,86.12,86.15,86.03,86.07,36273.0,57.6365,57.6566,57.5763,57.6031,36273.0
2015-12-08 15:20:00,86.07,86.13,85.99,86.01,45630.0,57.6031,57.6432,57.5495,57.5629,45630.0
2015-12-08 15:30:00,86.0,86.12,85.94,86.02,77963.0,57.5562,57.6365,57.5161,57.5696,77963.0
2015-12-08 15:40:00,86.0,86.12,85.85,86.12,92667.0,57.5562,57.6365,57.4558,57.6365,92667.0
2015-12-08 15:50:00,86.11,86.17,85.95,85.97,194190.0,57.6299,57.67,57.5228,57.5362,194190.0
2015-12-09 09:30:00,85.48,85.76,85.4,85.68,27948.0,57.2082,57.3956,57.1547,57.3421,27948.0
2015-12-09 09:40:00,85.74,85.79,85.58,85.72,18548.0,57.3822,57.4157,57.2751,57.3688,18548.0
2015-12-09 09:50:00,85.8,85.88,85.74,85.77,60353.0,57.4224,57.4759,57.3822,57.4023,60353.0
2015-12-09 10:00:00,85.77,86.08,85.76,86.08,13807.0,57.4023,57.6098,57.3956,57.6098,13807.0
2015-12-09 10:10:00,86.1,86.25,86.07,86.2,20926.0,57.6232,57.7236,57.6031,57.6901,20926.0
2015-12-09 10:20:00,86.22,86.43,86.22,86.42,22856.0,57.7035,57.844,57.7035,57.8373,22856.0
2015-12-09 10:30:00,86.44,86.64,86.43,86.45,32634.0,57.8507,57.9846,57.844,57.8574,32634.0
2015-12-09 10:40:00,86.47,86.56,86.32,86.32,45161.0,57.8708,57.931,57.7704,57.7704,45161.0
2015-12-09 10:50:00,86.32,86.37,86.2,86.3,12032.0,57.7704,57.8039,57.6901,57.757,12032.0
2015-12-09 11:00:00,86.3,86.32,86.19,86.21,21376.0,57.757,57.7704,57.6834,57.6968,21376.0
2015-12-09 11:10:00,86.2,86.43,86.19,86.24,32850.0,57.6901,57.844,57.6834,57.7169,32850.0
2015-12-09 11:20:00,86.23,86.32,86.19,86.21,16617.0,57.7102,57.7704,57.6834,57.6968,16617.0
2015-12-09 11:30:00,86.22,86.36,86.2,86.36,54704.0,57.7035,57.7972,57.6901,57.7972,54704.0
2015-12-09 11:40:00,86.35,86.4,86.25,86.29,76972.0,57.7905,57.8239,57.7236,57.7503,76972.0
2015-12-09 11:50:00,86.27,86.4,86.25,86.3,33029.0,57.7369,57.8239,57.7236,57.757,33029.0
2015-12-09 12:00:00,86.31,86.43,86.3,86.42,32882.0,57.7637,57.844,57.757,57.8373,32882.0
2015-12-09 12:10:00,86.4,86.42,86.12,86.13,27096.0,57.8239,57.8373,57.6365,57.6432,27096.0
2015-12-09 12:20:00,86.13,86.14,85.9,85.92,27730.0,57.6432,57.6499,57.4893,57.5027,27730.0
2015-12-09 12:30:00,85.91,85.91,85.56,85.58,19638.0,57.496,57.496,57.2618,57.2751,19638.0
2015-12-09 12:40:00,85.58,85.73,85.44,85.71,22129.0,57.2751,57.3755,57.1815,57.3622,22129.0
2015-12-09 12:50:00,85.68,85.72,85.53,85.6,39872.0,57.3421,57.3688,57.2417,57.2885,39872.0
2015-12-09 13:00:00,85.58,85.77,85.53,85.69,74839.0,57.2751,57.4023,57.2417,57.3488,74839.0
2015-12-09 13:10:00,85.67,85.87,85.63,85.75,66620.0,57.3354,57.4692,57.3086,57.3889,66620.0
2015-12-09 13:20:00,85.75,85.85,85.52,85.58,82251.0,57.3889,57.4558,57.235,57.2751,82251.0
2015-12-09 13:30:00,85.6,85.6,85.4,85.42,59832.0,57.2885,57.2885,57.1547,57.1681,59832.0
2015-12-09 13:40:00,85.42,85.54,85.42,85.52,72563.0,57.1681,57.2484,57.1681,57.235,72563.0
2015-12-09 13:50:00,85.53,85.78,85.52,85.75,58764.0,57.2417,57.409,57.235,57.3889,58764.0
2015-12-09 14:00:00,85.76,85.79,85.63,85.71,52108.0,57.3956,57.4157,57.3086,57.3622,52108.0
2015-12-09 14:10:00,85.72,85.86,85.64,85.66,43357.0,57.3688,57.4625,57.3153,57.3287,43357.0
2015-12-09 14:20:00,85.64,85.66,85.36,85.39,27466.0,57.3153,57.3287,57.1279,57.148,27466.0
2015-12-09 14:30:00,85.36,85.45,85.36,85.41,20277.0,57.1279,57.1881,57.1279,57.1614,20277.0
2015-12-09 14:40:00,85.39,85.44,85.34,85.44,19682.0,57.148,57.1815,57.1145,57.1815,19682.0
2015-12-09 14:50:00,85.46,85.52,85.37,85.41,18642.0,57.1948,57.235,57.1346,57.1614,18642.0
2015-12-09 15:00:00,85.41,85.58,85.4,85.51,51671.0,57.1614,57.2751,57.1547,57.2283,51671.0
2015-12-09 15:10:00,85.5,85.63,85.49,85.56,29439.0,57.2216,57.3086,57.2149,57.2618,29439.0
2015-12-09 15:20:00,85.56,85.69,85.54,85.56,83816.0,57.2618,57.3488,57.2484,57.2618,83816.0
2015-12-09 15:30:00,85.56,85.62,85.43,85.5,307169.0,57.2618,57.3019,57.1748,57.2216,307169.0
2015-12-09 15:40:00,85.52,85.56,85.34,85.34,183725.0,57.235,57.2618,57.1145,57.1145,183725.0
2015-12-09 15:50:00,85.35,85.47,85.31,85.43,222577.0,57.1212,57.2015,57.0944,57.1748,222577.0
2015-12-10 09:30:00,85.32,85.81,85.16,85.58,61009.0,57.1011,57.4291,56.9941,57.2751,61009.0
2015-12-10 09:40:00,85.59,85.72,85.4,85.4,26287.0,57.2818,57.3688,57.1547,57.1547,26287.0
2015-12-10 09:50:00,85.44,85.48,85.32,85.37,13698.0,57.1815,57.2082,57.1011,57.1346,13698.0
2015-12-10 10:00:00,85.44,85.54,85.15,85.23,20061.0,57.1815,57.2484,56.9874,57.0409,20061.0
2015-12-10 10:10:00,85.23,85.33,85.16,85.24,33115.0,57.0409,57.1078,56.9941,57.0476,33115.0
2015-12-10 10:20:00,85.26,85.42,85.26,85.42,24299.0,57.061,57.1681,57.061,57.1681,24299.0
2015-12-10 10:30:00,85.43,85.52,85.32,85.51,18570.0,57.1748,57.235,57.1011,57.2283,18570.0
2015-12-10 10:40:00,85.5,85.67,85.49,85.49,29466.0,57.2216,57.3354,57.2149,57.2149,29466.0
2015-12-10 10:50:00,85.48,85.5,85.4,85.48,15523.0,57.2082,57.2216,57.1547,57.2082,15523.0
2015-12-10 11:00:00,85.47,85.5,85.35,85.38,36654.0,57.2015,57.2216,57.1212,57.1413,36654.0
2015-12-10 11:10:00,85.4,85.4,85.13,85.2,41304.0,57.1547,57.1547,56.974,57.0208,41304.0
2015-12-10 11:20:00,85.22,85.28,85.12,85.12,34105.0,57.0342,57.0744,56.9673,56.9673,34105.0
2015-12-10 11:30:00,85.1,85.17,85.01,85.12,41223.0,56.9539,57.0008,56.8937,56.9673,41223.0
2015-12-10 11:40:00,85.15,85.28,85.11,85.27,27879.0,56.9874,57.0744,56.9606,57.0677,27879.0
2015-12-10 11:50:00,85.26,85.38,85.25,85.36,37967.0,57.061,57.1413,57.0543,57.1279,37967.0
2015-12-10 12:00:00,85.36,85.44,85.21,85.22,45391.0,57.1279,57.1815,57.0275,57.0342,45391.0
2015-12-10 12:10:00,85.2,85.3,85.11,85.23,60405.0,57.0208,57.0878,56.9606,57.0409,60405.0
2015-12-10 12:20:00,85.23,85.41,85.18,85.4,38284.0,57.0409,57.1614,57.0074,57.1547,38284.0
2015-12-10 12:30:00,85.4,85.48,85.32,85.41,47569.0,57.1547,57.2082,57.1011,57.1614,47569.0
2015-12-10 12:40:00,85.42,85.5,85.38,85.41,48267.0,57.1681,57.2216,57.1413,57.1614,48267.0
2015-12-10 12:50:00,85.41,85.47,85.34,85.43,44228.0,57.1614,57.2015,57.1145,57.1748,44228.0
2015-12-10 13:00:00,85.43,85.44,85.36,85.41,45084.0,57.1748,57.1815,57.1279,57.1614,45084.0
2015-12-10 13:10:00,85.4,85.43,85.33,85.39,45827.0,57.1547,57.1748,57.1078,57.148,45827.0
2015-12-10 13:20:00,85.39,85.44,85.35,85.38,52542.0,57.148,57.1815,57.1212,57.1413,52542.0
2015-12-10 13:30:00,85.38,85.44,85.37,85.43,60994.0,57.1413,57.1815,57.1346,57.1748,60994.0
2015-12-10 13:40:00,85.43,85.44,85.39,85.41,51318.0,57.1748,57.1815,57.148,57.1614,51318.0
2015-12-10 13:50:00,85.42,85.43,85.38,85.38,54914.0,57.1681,57.1748,57.1413,57.1413,54914.0
2015-12-10 14:00:00,85.39,85.47,85.38,85.41,63414.0,57.148,57.2015,57.1413,57.1614,63414.0
2015-12-10 14:10:00,85.41,85.43,85.35,85.42,63181.0,57.1614,57.1748,57.1212,57.1681,63181.0
2015-12-10 14:20:00,85.41,85.8,85.4,85.67,65274.0,57.1614,57.4224,57.1547,57.3354,65274.0
2015-12-10 14:30:00,85.68,85.8,85.65,85.8,32737.0,57.3421,57.4224,57.322,57.4224,32737.0
2015-12-10 14:40:00,85.8,85.85,85.73,85.74,48965.0,57.4224,57.4558,57.3755,57.3822,48965.0
2015-12-10 14:50:00,85.75,85.76,85.66,85.7,97563.0,57.3889,57.3956,57.3287,57.3555,97563.0
2015-12-10 15:00:00,85.7,85.73,85.53,85.57,52246.0,57.3555,57.3755,57.2417,57.2685,52246.0
2015-12-10 15:10:00,85.57,85.65,85.44,85.44,78759.0,57.2685,57.322,57.1815,57.1815,78759.0
2015-12-10 15:20:00,85.45,85.55,85.4,85.55,50448.0,57.1881,57.2551,57.1547,57.2551,50448.0
2015-12-10 15:30:00,85.55,85.59,85.44,85.52,57948.0,57.2551,57.2818,57.1815,57.235,57948.0
2015-12-10 15:40:00,85.52,85.6,85.45,85.53,72531.0,57.235,57.2885,57.1881,57.2417,72531.0
2015-12-10 15:50:00,85.52,85.53,85.36,85.43,116483.0,57.235,57.2417,57.1279,57.1748,116483.0
2015-12-11 09:30:00,84.47,85.17,84.29,85.07,35699.0,56.5323,57.0008,56.4118,56.9338,35699.0
2015-12-11 09:40:00,85.12,85.12,84.53,84.71,20185.0,56.9673,56.9673,56.5724,56.6929,20185.0
2015-12-11 09:50:00,84.67,84.83,84.5,84.75,22611.0,56.6661,56.7732,56.5523,56.7197,22611.0
2015-12-11 10:00:00,84.76,85.11,84.76,84.93,31817.0,56.7264,56.9606,56.7264,56.8401,31817.0
2015-12-11 10:10:00,84.94,85.07,84.9,84.97,64050.0,56.8468,56.9338,56.8201,56.8669,64050.0
2015-12-11 10:20:00,84.94,85.03,84.91,84.99,28042.0,56.8468,56.9071,56.8267,56.8803,28042.0
2015-12-11 10:30:00,85.0,85.03,84.91,84.98,51032.0,56.887,56.9071,56.8267,56.8736,51032.0
2015-12-11 10:40:00,85.0,85.05,84.92,84.99,25812.0,56.887,56.9204,56.8334,56.8803,25812.0
2015-12-11 10:50:00,84.96,85.0,84.9,84.91,28875.0,56.8602,56.887,56.8201,56.8267,28875.0
2015-12-11 11:00:00,84.9,85.0,84.86,84.87,44063.0,56.8201,56.887,56.7933,56.8,44063.0
2015-12-11 11:10:00,84.88,84.9,84.75,84.86,65602.0,56.8067,56.8201,56.7197,56.7933,65602.0
2015-12-11 11:20:00,84.86,84.9,84.68,84.7,68326.0,56.7933,56.8201,56.6728,56.6862,68326.0
2015-12-11 11:30:00,84.7,84.72,84.54,84.63,37257.0,56.6862,56.6996,56.5791,56.6394,37257.0
2015-12-11 11:40:00,84.68,84.85,84.66,84.69,34462.0,56.6728,56.7866,56.6594,56.6795,34462.0
2015-12-11 11:50:00,84.68,84.7,84.52,84.56,46077.0,56.6728,56.6862,56.5657,56.5925,46077.0
2015-12-11 12:00:00,84.56,84.61,84.48,84.49,46926.0,56.5925,56.626,56.539,56.5457,46926.0
2015-12-11 12:10:00,84.51,84.54,84.29,84.38,47570.0,56.559,56.5791,56.4118,56.472,47570.0
2015-12-11 12:20:00,84.38,84.46,84.2,84.26,47836.0,56.472,56.5256,56.3516,56.3917,47836.0
2015-12-11 12:30:00,84.24,84.28,84.16,84.24,43984.0,56.3783,56.4051,56.3248,56.3783,43984.0
2015-12-11 12:40:00,84.24,84.48,84.21,84.39,48152.0,56.3783,56.539,56.3583,56.4787,48152.0
2015-12-11 12:50:00,84.41,84.41,84.26,84.33,52483.0,56.4921,56.4921,56.3917,56.4386,52483.0
2015-12-11 13:00:00,84.32,84.43,84.29,84.32,77039.0,56.4319,56.5055,56.4118,56.4319,77039.0
2015-12-11 13:10:00,84.31,84.45,84.31,84.43,48893.0,56.4252,56.5189,56.4252,56.5055,48893.0
2015-12-11 13:20:00,84.43,84.43,84.3,84.3,104741.0,56.5055,56.5055,56.4185,56.4185,104741.0
2015-12-11 13:30:00,84.3,84.45,84.3,84.44,76559.0,56.4185,56.5189,56.4185,56.5122,76559.0
2015-12-11 13:40:00,84.44,84.57,84.35,84.52,50888.0,56.5122,56.5992,56.452,56.5657,50888.0
2015-12-11 13:50:00,84.52,84.65,84.49,84.54,43505.0,56.5657,56.6527,56.5457,56.5791,43505.0
2015-12-11 14:00:00,84.54,84.58,84.42,84.52,51828.0,56.5791,56.6059,56.4988,56.5657,51828.0
2015-12-11 14:10:00,84.52,84.75,84.52,84.69,53085.0,56.5657,56.7197,56.5657,56.6795,53085.0
2015-12-11 14:20:00,84.68,84.68,84.4,84.48,38822.0,56.6728,56.6728,56.4854,56.539,38822.0
2015-12-11 14:30:00,84.49,84.72,84.46,84.71,37533.0,56.5457,56.6996,56.5256,56.6929,37533.0
2015-12-11 14:40:00,84.72,84.87,84.67,84.81,82120.0,56.6996,56.8,56.6661,56.7598,82120.0
2015-12-11 14:50:00,84.8,84.83,84.74,84.75,56805.0,56.7531,56.7732,56.713,56.7197,56805.0
2015-12-11 15:00:00,84.75,84.82,84.48,84.5,65837.0,56.7197,56.7665,56.539,56.5523,65837.0
2015-12-11 15:10:00,84.5,84.6,84.39,84.55,66183.0,56.5523,56.6193,56.4787,56.5858,66183.0
2015-12-11 15:20:00,84.54,84.57,84.3,84.44,77741.0,56.5791,56.5992,56.4185,56.5122,77741.0
2015-12-11 15:30:00,84.44,84.61,84.38,84.58,64056.0,56.5122,56.626,56.472,56.6059,64056.0
2015-12-11 15:40:00,84.58,84.84,84.51,84.82,136614.0,56.6059,56.7799,56.559,56.7665,136614.0
2015-12-11 15:50:00,84.82,84.87,84.71,84.84,195157.0,56.7665,56.8,56.6929,56.7799,195157.0
2015-12-14 09:30:00,84.8,85.69,84.5,85.53,86789.0,56.7531,57.3488,56.5523,57.2417,86789.0
2015-12-14 09:40:00,85.55,85.55,85.39,85.46,85225.0,57.2551,57.2551,57.148,57.1948,85225.0
2015-12-14 09:50:00,85.49,85.67,85.37,85.45,43989.0,57.2149,57.3354,57.1346,57.1881,43989.0
2015-12-14 10:00:00,85.44,85.63,85.39,85.55,29762.0,57.1815,57.3086,57.148,57.2551,29762.0
2015-12-14 10:10:00,85.57,85.85,85.22,85.49,90106.0,57.2685,57.4558,57.0342,57.2149,90106.0
2015-12-14 10:20:00,85.49,85.52,85.2,85.26,73283.0,57.2149,57.235,57.0208,57.061,73283.0
2015-12-14 10:30:00,85.29,85.54,85.29,85.52,25715.0,57.0811,57.2484,57.0811,57.235,25715.0
2015-12-14 10:40:00,85.52,85.68,85.5,85.52,27535.0,57.235,57.3421,57.2216,57.235,27535.0
2015-12-14 10:50:00,85.54,85.65,85.46,85.62,54141.0,57.2484,57.322,57.1948,57.3019,54141.0
2015-12-14 11:00:00,85.61,85.9,85.53,85.81,53775.0,57.2952,57.4893,57.2417,57.4291,53775.0
2015-12-14 11:10:00,85.8,85.94,85.59,85.63,39129.0,57.4224,57.5161,57.2818,57.3086,39129.0
2015-12-14 11:20:00,85.64,85.72,85.4,85.4,98769.0,57.3153,57.3688,57.1547,57.1547,98769.0
2015-12-14 11:30:00,85.4,85.4,85.11,85.15,58412.0,57.1547,57.1547,56.9606,56.9874,58412.0
2015-12-14 11:40:00,85.16,85.25,85.12,85.17,235338.0,56.9941,57.0543,56.9673,57.0008,235338.0
2015-12-14 11:50:00,85.21,85.53,85.21,85.5,24437.0,57.0275,57.2417,57.0275,57.2216,24437.0
2015-12-14 12:00:00,85.51,85.57,85.36,85.55,18112.0,57.2283,57.2685,57.1279,57.2551,18112.0
2015-12-14 12:10:00,85.57,85.64,85.44,85.47,111947.0,57.2685,57.3153,57.1815,57.2015,111947.0
2015-12-14 12:20:00,85.49,85.6,85.36,85.56,171229.0,57.2149,57.2885,57.1279,57.2618,171229.0
2015-12-14 12:30:00,85.6,85.62,85.52,85.52,98697.0,57.2885,57.3019,57.235,57.235,98697.0
2015-12-14 12:40:00,85.51,85.52,85.31,85.33,57706.0,57.2283,57.235,57.0944,57.1078,57706.0
2015-12-14 12:50:00,85.34,85.63,85.34,85.57,79283.0,57.1145,57.3086,57.1145,57.2685,79283.0
2015-12-14 13:00:00,85.58,85.61,85.42,85.45,58852.0,57.2751,57.2952,57.1681,57.1881,58852.0
2015-12-14 13:10:00,85.44,85.48,85.33,85.39,46765.0,57.1815,57.2082,57.1078,57.148,46765.0
2015-12-14 13:20:00,85.37,85.37,85.1,85.12,147437.0,57.1346,57.1346,56.9539,56.9673,147437.0
2015-12-14 13:30:00,85.12,85.35,85.06,85.23,44191.0,56.9673,57.1212,56.9271,57.0409,44191.0
2015-12-14 13:40:00,85.23,85.25,85.12,85.24,46028.0,57.0409,57.0543,56.9673,57.0476,46028.0
2015-12-14 13:50:00,85.24,85.3,85.11,85.17,43935.0,57.0476,57.0878,56.9606,57.0008,43935.0
2015-12-14 14:00:00,85.19,85.25,85.11,85.21,42141.0,57.0141,57.0543,56.9606,57.0275,42141.0
2015-12-14 14:10:00,85.19,85.37,85.18,85.27,53817.0,57.0141,57.1346,57.0074,57.0677,53817.0
2015-12-14 14:20:00,85.28,85.36,85.11,85.17,59594.0,57.0744,57.1279,56.9606,57.0008,59594.0
2015-12-14 14:30:00,85.15,85.27,85.1,85.25,47580.0,56.9874,57.0677,56.9539,57.0543,47580.0
2015-12-14 14:40:00,85.25,85.4,85.23,85.39,42584.0,57.0543,57.1547,57.0409,57.148,42584.0
2015-12-14 14:50:00,85.38,85.41,85.2,85.24,63871.0,57.1413,57.1614,57.0208,57.0476,63871.0
2015-12-14 15:00:00,85.24,85.24,84.97,85.04,84119.0,57.0476,57.0476,56.8669,56.9137,84119.0
2015-12-14 15:10:00,85.04,85.27,85.03,85.26,51204.0,56.9137,57.0677,56.9071,57.061,51204.0
2015-12-14 15:20:00,85.27,85.3,85.18,85.19,60370.0,57.0677,57.0878,57.0074,57.0141,60370.0
2015-12-14 15:30:00,85.2,85.52,85.17,85.49,102514.0,57.0208,57.235,57.0008,57.2149,102514.0
2015-12-14 15:40:00,85.48,85.48,85.3,85.39,144830.0,57.2082,57.2082,57.0878,57.148,144830.0
2015-12-14 15:50:00,85.39,85.42,85.19,85.2,468791.0,57.148,57.1681,57.0141,57.0208,468791.0
2015-12-15 09:30:00,85.78,86.08,85.42,85.67,98085.0,57.409,57.6098,57.1681,57.3354,98085.0
2015-12-15 09:40:00,85.69,85.94,85.51,85.76,48812.0,57.3488,57.5161,57.2283,57.3956,48812.0
2015-12-15 09:50:00,85.72,85.88,85.45,85.58,79037.0,57.3688,57.4759,57.1881,57.2751,79037.0
2015-12-15 10:00:00,85.56,85.81,85.56,85.63,112858.0,57.2618,57.4291,57.2618,57.3086,112858.0
2015-12-15 10:10:00,85.66,85.74,85.59,85.59,40934.0,57.3287,57.3822,57.2818,57.2818,40934.0
2015-12-15 10:20:00,85.58,85.67,85.54,85.67,24617.0,57.2751,57.3354,57.2484,57.3354,24617.0
2015-12-15 10:30:00,85.65,85.67,85.42,85.44,47559.0,57.322,57.3354,57.1681,57.1815,47559.0
2015-12-15 10:40:00,85.42,85.62,85.39,85.62,106588.0,57.1681,57.3019,57.148,57.3019,106588.0
2015-12-15 10:50:00,85.61,85.85,85.58,85.81,30385.0,57.2952,57.4558,57.2751,57.4291,30385.0
2015-12-15 11:00:00,85.82,85.84,85.75,85.75,25552.0,57.4358,57.4492,57.3889,57.3889,25552.0
2015-12-15 11:10:00,85.77,85.83,85.69,85.81,29194.0,57.4023,57.4425,57.3488,57.4291,29194.0
2015-12-15 11:20:00,85.8,85.84,85.74,85.76,18741.0,57.4224,57.4492,57.3822,57.3956,18741.0
2015-12-15 11:30:00,85.76,85.86,85.75,85.8,25542.0,57.3956,57.4625,57.3889,57.4224,25542.0
2015-12-15 11:40:00,85.79,85.79,85.54,85.71,28651.0,57.4157,57.4157,57.2484,57.3622,28651.0
2015-12-15 11:50:00,85.7,86.01,85.69,85.86,22716.0,57.3555,57.5629,57.3488,57.4625,22716.0
2015-12-15 12:00:00,85.83,85.92,85.72,85.89,120723.0,57.4425,57.5027,57.3688,57.4826,120723.0
2015-12-15 12:10:00,85.86,85.86,85.73,85.75,9825.0,57.4625,57.4625,57.3755,57.3889,9825.0
2015-12-15 12:20:00,85.74,85.88,85.74,85.77,24827.0,57.3822,57.4759,57.3822,57.4023,24827.0
2015-12-15 12:30:00,85.77,85.96,85.77,85.91,71053.0,57.4023,57.5295,57.4023,57.496,71053.0
2015-12-15 12:40:00,85.92,85.92,85.75,85.84,21689.0,57.5027,57.5027,57.3889,57.4492,21689.0
2015-12-15 12:50:00,85.85,86.03,85.84,86.02,38037.0,57.4558,57.5763,57.4492,57.5696,38037.0
2015-12-15 13:00:00,86.01,86.03,85.8,85.82,124134.0,57.5629,57.5763,57.4224,57.4358,124134.0
2015-12-15 13:10:00,85.8,85.96,85.77,85.9,20176.0,57.4224,57.5295,57.4023,57.4893,20176.0
2015-12-15 13:20:00,85.9,86.05,85.88,86.04,12481.0,57.4893,57.5897,57.4759,57.583,12481.0
2015-12-15 13:30:00,86.01,86.06,85.98,85.99,14469.0,57.5629,57.5964,57.5429,57.5495,14469.0
2015-12-15 13:40:00,85.98,86.05,85.9,85.9,21865.0,57.5429,57.5897,57.4893,57.4893,21865.0
2015-12-15 13:50:00,85.9,86.09,85.9,86.02,40691.0,57.4893,57.6165,57.4893,57.5696,40691.0
2015-12-15 14:00:00,85.98,86.06,85.91,85.91,26682.0,57.5429,57.5964,57.496,57.496,26682.0
2015-12-15 14:10:00,85.92,86.04,85.87,86.0,28880.0,57.5027,57.583,57.4692,57.5562,28880.0
2015-12-15 14:20:00,86.0,86.06,85.97,86.04,34623.0,57.5562,57.5964,57.5362,57.583,34623.0
2015-12-15 14:30:00,86.06,86.16,86.02,86.09,36603.0,57.5964,57.6633,57.5696,57.6165,36603.0
2015-12-15 14:40:00,86.08,86.13,85.97,85.97,28231.0,57.6098,57.6432,57.5362,57.5362,28231.0
2015-12-15 14:50:00,85.99,86.11,85.97,86.08,39053.0,57.5495,57.6299,57.5362,57.6098,39053.0
2015-12-15 15:00:00,86.1,86.1,85.94,85.96,28060.0,57.6232,57.6232,57.5161,57.5295,28060.0
2015-12-15 15:10:00,85.96,85.97,85.79,85.79,32077.0,57.5295,57.5362,57.4157,57.4157,32077.0
2015-12-15 15:20:00,85.81,85.87,85.78,85.81,34828.0,57.4291,57.4692,57.409,57.4291,34828.0
2015-12-15 15:30:00,85.8,85.84,85.7,85.82,44692.0,57.4224,57.4492,57.3555,57.4358,44692.0
2015-12-15 15:40:00,85.82,85.98,85.77,85.9,109127.0,57.4358,57.5429,57.4023,57.4893,109127.0
2015-12-15 15:50:00,85.9,85.9,85.75,85.79,204877.0,57.4893,57.4893,57.3889,57.4157,204877.0
2015-12-16 09:30:00,85.51,85.69,85.16,85.45,21313.0,57.8174,57.9391,57.5808,57.7769,21313.0
2015-12-16 09:40:00,85.53,85.62,85.38,85.42,17659.0,57.8309,57.8918,57.7295,57.7566,17659.0
2015-12-16 09:50:00,85.39,85.7,85.39,85.54,30261.0,57.7363,57.9459,57.7363,57.8377,30261.0
2015-12-16 10:00:00,85.59,85.77,85.57,85.72,21600.0,57.8715,57.9932,57.858,57.9594,21600.0
2015-12-16 10:10:00,85.69,85.78,85.58,85.77,26174.0,57.9391,58.0,57.8648,57.9932,26174.0
2015-12-16 10:20:00,85.79,86.01,85.63,85.71,29324.0,58.0067,58.1555,57.8986,57.9527,29324.0
2015-12-16 10:30:00,85.68,85.79,85.5,85.69,31911.0,57.9324,58.0067,57.8107,57.9391,31911.0
2015-12-16 10:40:00,85.67,85.72,85.65,85.65,32260.0,57.9256,57.9594,57.9121,57.9121,32260.0
2015-12-16 10:50:00,85.65,85.71,85.59,85.62,38123.0,57.9121,57.9527,57.8715,57.8918,38123.0
2015-12-16 11:00:00,85.61,85.78,85.6,85.69,29447.0,57.885,58.0,57.8783,57.9391,29447.0
2015-12-16 11:10:00,85.69,85.78,85.61,85.75,31683.0,57.9391,58.0,57.885,57.9797,31683.0
2015-12-16 11:20:00,85.75,85.79,85.6,85.63,38495.0,57.9797,58.0067,57.8783,57.8986,38495.0
2015-12-16 11:30:00,85.65,85.69,85.57,85.61,25990.0,57.9121,57.9391,57.858,57.885,25990.0
2015-12-16 11:40:00,85.61,85.64,85.51,85.58,35683.0,57.885,57.9053,57.8174,57.8648,35683.0
2015-12-16 11:50:00,85.6,85.77,85.56,85.76,19420.0,57.8783,57.9932,57.8512,57.9865,19420.0
2015-12-16 12:00:00,85.77,85.94,85.65,85.66,43993.0,57.9932,58.1082,57.9121,57.9188,43993.0
2015-12-16 12:10:00,85.66,85.66,85.5,85.51,50324.0,57.9188,57.9188,57.8107,57.8174,50324.0
2015-12-16 12:20:00,85.5,85.65,85.49,85.58,44535.0,57.8107,57.9121,57.8039,57.8648,44535.0
2015-12-16 12:30:00,85.59,85.67,85.58,85.65,63000.0,57.8715,57.9256,57.8648,57.9121,63000.0
2015-12-16 12:40:00,85.63,85.66,85.49,85.49,53302.0,57.8986,57.9188,57.8039,57.8039,53302.0
2015-12-16 12:50:00,85.49,85.53,85.23,85.29,52587.0,57.8039,57.8309,57.6281,57.6687,52587.0
2015-12-16 13:00:00,85.29,85.39,85.28,85.37,40466.0,57.6687,57.7363,57.6619,57.7228,40466.0
2015-12-16 13:10:00,85.35,85.39,85.31,85.34,40213.0,57.7092,57.7363,57.6822,57.7025,40213.0
2015-12-16 13:20:00,85.34,85.54,85.33,85.5,42742.0,57.7025,57.8377,57.6957,57.8107,42742.0
2015-12-16 13:30:00,85.49,85.53,85.44,85.5,43937.0,57.8039,57.8309,57.7701,57.8107,43937.0
2015-12-16 13:40:00,85.51,85.59,85.47,85.59,41666.0,57.8174,57.8715,57.7904,57.8715,41666.0
2015-12-16 13:50:00,85.6,85.66,85.53,85.63,55115.0,57.8783,57.9188,57.8309,57.8986,55115.0
2015-12-16 14:00:00,85.57,85.66,85.0,85.65,64510.0,57.858,57.9188,57.4726,57.9121,64510.0
2015-12-16 14:10:00,85.62,85.75,85.5,85.57,88932.0,57.8918,57.9797,57.8107,57.858,88932.0
2015-12-16 14:20:00,85.56,85.7,85.47,85.58,80060.0,57.8512,57.9459,57.7904,57.8648,80060.0
2015-12-16 14:30:00,85.58,85.8,85.5,85.67,116068.0,57.8648,58.0135,57.8107,57.9256,116068.0
2015-12-16 14:40:00,85.69,85.85,85.62,85.8,83894.0,57.9391,58.0473,57.8918,58.0135,83894.0
2015-12-16 14:50:00,85.79,85.99,85.74,85.99,126108.0,58.0067,58.142,57.9729,58.142,126108.0
2015-12-16 15:00:00,86.0,86.06,85.79,85.81,105038.0,58.1487,58.1893,58.0067,58.0203,105038.0
2015-12-16 15:10:00,85.82,85.87,85.71,85.75,124559.0,58.027,58.0608,57.9527,57.9797,124559.0
2015-12-16 15:20:00,85.76,86.1,85.74,86.1,59031.0,57.9865,58.2164,57.9729,58.2164,59031.0
2015-12-16 15:30:00,86.1,86.23,86.09,86.13,96442.0,58.2164,58.3043,58.2096,58.2366,96442.0
2015-12-16 15:40:00,86.14,86.18,86.04,86.09,91456.0,58.2434,58.2704,58.1758,58.2096,91456.0
2015-12-16 15:50:00,86.08,86.16,85.92,85.97,170734.0,58.2028,58.2569,58.0946,58.1285,170734.0
2015-12-17 09:30:00,86.22,86.42,86.12,86.18,82803.0,58.2975,58.4327,58.2299,58.2704,82803.0
2015-12-17 09:40:00,86.24,86.29,86.02,86.06,14333.0,58.311,58.3448,58.1623,58.1893,14333.0
2015-12-17 09:50:00,86.1,86.2,85.92,86.13,36837.0,58.2164,58.284,58.0946,58.2366,36837.0
2015-12-17 10:00:00,86.11,86.16,85.97,86.0,28692.0,58.2231,58.2569,58.1285,58.1487,28692.0
2015-12-17 10:10:00,86.02,86.05,85.7,85.7,31097.0,58.1623,58.1825,57.9459,57.9459,31097.0
2015-12-17 10:20:00,85.72,85.93,85.72,85.83,24260.0,57.9594,58.1014,57.9594,58.0338,24260.0
2015-12-17 10:30:00,85.85,85.87,85.66,85.7,40746.0,58.0473,58.0608,57.9188,57.9459,40746.0
2015-12-17 10:40:00,85.7,85.76,85.56,85.56,10778.0,57.9459,57.9865,57.8512,57.8512,10778.0
2015-12-17 10:50:00,85.59,85.72,85.47,85.67,13932.0,57.8715,57.9594,57.7904,57.9256,13932.0
2015-12-17 11:00:00,85.7,85.73,85.55,85.58,33847.0,57.9459,57.9662,57.8445,57.8648,33847.0
2015-12-17 11:10:00,85.6,85.68,85.46,85.47,15867.0,57.8783,57.9324,57.7836,57.7904,15867.0
2015-12-17 11:20:00,85.45,85.58,85.39,85.57,13084.0,57.7769,57.8648,57.7363,57.858,13084.0
2015-12-17 11:30:00,85.56,85.77,85.55,85.67,18498.0,57.8512,57.9932,57.8445,57.9256,18498.0
2015-12-17 11:40:00,85.69,85.73,85.6,85.7,20866.0,57.9391,57.9662,57.8783,57.9459,20866.0
2015-12-17 11:50:00,85.67,85.67,85.58,85.59,9723.0,57.9256,57.9256,57.8648,57.8715,9723.0
2015-12-17 12:00:00,85.58,85.61,85.43,85.61,19561.0,57.8648,57.885,57.7633,57.885,19561.0
2015-12-17 12:10:00,85.6,85.74,85.48,85.73,22597.0,57.8783,57.9729,57.7971,57.9662,22597.0
2015-12-17 12:20:00,85.73,85.73,85.5,85.52,11661.0,57.9662,57.9662,57.8107,57.8242,11661.0
2015-12-17 12:30:00,85.52,85.59,85.34,85.39,25481.0,57.8242,57.8715,57.7025,57.7363,25481.0
2015-12-17 12:40:00,85.37,85.43,85.27,85.4,37947.0,57.7228,57.7633,57.6551,57.743,37947.0
2015-12-17 12:50:00,85.4,85.68,85.38,85.68,55122.0,57.743,57.9324,57.7295,57.9324,55122.0
2015-12-17 13:00:00,85.68,85.82,85.61,85.79,28105.0,57.9324,58.027,57.885,58.0067,28105.0
2015-12-17 13:10:00,85.79,85.93,85.77,85.93,56287.0,58.0067,58.1014,57.9932,58.1014,56287.0
2015-12-17 13:20:00,85.93,86.03,85.9,85.97,208033.0,58.1014,58.169,58.0811,58.1285,208033.0
2015-12-17 13:30:00,85.98,86.21,85.98,86.2,59479.0,58.1352,58.2907,58.1352,58.284,59479.0
2015-12-17 13:40:00,86.19,86.23,86.09,86.11,39391.0,58.2772,58.3043,58.2096,58.2231,39391.0
2015-12-17 13:50:00,86.12,86.18,85.99,86.01,51370.0,58.2299,58.2704,58.142,58.1555,51370.0
2015-12-17 14:00:00,86.01,86.04,85.87,86.0,26351.0,58.1555,58.1758,58.0608,58.1487,26351.0
2015-12-17 14:10:00,86.01,86.06,85.95,86.05,18745.0,58.1555,58.1893,58.1149,58.1825,18745.0
2015-12-17 14:20:00,86.05,86.06,85.91,85.95,17976.0,58.1825,58.1893,58.0879,58.1149,17976.0
2015-12-17 14:30:00,85.96,86.05,85.95,86.0,23172.0,58.1217,58.1825,58.1149,58.1487,23172.0
2015-12-17 14:40:00,85.99,86.01,85.84,85.84,37190.0,58.142,58.1555,58.0406,58.0406,37190.0
2015-12-17 14:50:00,85.86,86.02,85.86,86.0,45662.0,58.0541,58.1623,58.0541,58.1487,45662.0
2015-12-17 15:00:00,86.0,86.03,85.91,85.99,18205.0,58.1487,58.169,58.0879,58.142,18205.0
2015-12-17 15:10:00,85.98,85.99,85.82,85.84,23730.0,58.1352,58.142,58.027,58.0406,23730.0
2015-12-17 15:20:00,85.83,86.0,85.79,85.98,44542.0,58.0338,58.1487,58.0067,58.1352,44542.0
2015-12-17 15:30:00,85.96,86.18,85.9,86.05,79819.0,58.1217,58.2704,58.0811,58.1825,79819.0
2015-12-17 15:40:00,86.04,86.07,85.9,85.99,64859.0,58.1758,58.1961,58.0811,58.142,64859.0
2015-12-17 15:50:00,85.99,86.02,85.65,85.67,204283.0,58.142,58.1623,57.9121,57.9256,204283.0
2015-12-18 09:30:00,85.43,86.13,85.36,85.76,300142.0,57.7633,58.2366,57.716,57.9865,300142.0
2015-12-18 09:40:00,85.69,85.85,85.61,85.76,41274.0,57.9391,58.0473,57.885,57.9865,41274.0
2015-12-18 09:50:00,85.78,85.85,85.63,85.66,48859.0,58.0,58.0473,57.8986,57.9188,48859.0
2015-12-18 10:00:00,85.65,85.71,85.37,85.41,14054.0,57.9121,57.9527,57.7228,57.7498,14054.0
2015-12-18 10:10:00,85.41,85.69,85.41,85.55,29916.0,57.7498,57.9391,57.7498,57.8445,29916.0
2015-12-18 10:20:00,85.58,85.83,85.56,85.63,63763.0,57.8648,58.0338,57.8512,57.8986,63763.0
2015-12-18 10:30:00,85.63,85.71,85.39,85.39,13047.0,57.8986,57.9527,57.7363,57.7363,13047.0
2015-12-18 10:40:00,85.37,85.48,85.29,85.41,56627.0,57.7228,57.7971,57.6687,57.7498,56627.0
2015-12-18 10:50:00,85.42,85.69,85.42,85.67,19794.0,57.7566,57.9391,57.7566,57.9256,19794.0
2015-12-18 11:00:00,85.63,85.84,85.62,85.71,85164.0,57.8986,58.0406,57.8918,57.9527,85164.0
2015-12-18 11:10:00,85.72,85.87,85.7,85.77,15066.0,57.9594,58.0608,57.9459,57.9932,15066.0
2015-12-18 11:20:00,85.77,85.84,85.73,85.74,38306.0,57.9932,58.0406,57.9662,57.9729,38306.0
2015-12-18 11:30:00,85.73,85.76,85.55,85.6,108868.0,57.9662,57.9865,57.8445,57.8783,108868.0
2015-12-18 11:40:00,85.61,85.64,85.49,85.53,22791.0,57.885,57.9053,57.8039,57.8309,22791.0
2015-12-18 11:50:00,85.51,85.59,85.42,85.44,23886.0,57.8174,57.8715,57.7566,57.7701,23886.0
2015-12-18 12:00:00,85.48,85.5,85.38,85.41,32135.0,57.7971,57.8107,57.7295,57.7498,32135.0
2015-12-18 12:10:00,85.4,85.4,85.25,85.25,54902.0,57.743,57.743,57.6416,57.6416,54902.0
2015-12-18 12:20:00,85.25,85.36,85.17,85.29,62813.0,57.6416,57.716,57.5875,57.6687,62813.0
2015-12-18 12:30:00,85.31,85.32,85.0,85.05,87001.0,57.6822,57.689,57.4726,57.5064,87001.0
2015-12-18 12:40:00,85.07,85.17,84.98,85.14,85799.0,57.5199,57.5875,57.4591,57.5672,85799.0
2015-12-18 12:50:00,85.14,85.18,84.95,85.08,86783.0,57.5672,57.5943,57.4388,57.5267,86783.0
2015-12-18 13:00:00,85.08,85.31,85.07,85.27,70434.0,57.5267,57.6822,57.5199,57.6551,70434.0
2015-12-18 13:10:00,85.3,85.39,85.12,85.16,73557.0,57.6754,57.7363,57.5537,57.5808,73557.0
2015-12-18 13:20:00,85.15,85.52,85.09,85.52,104019.0,57.574,57.8242,57.5334,57.8242,104019.0
2015-12-18 13:30:00,85.53,85.53,85.26,85.35,101291.0,57.8309,57.8309,57.6484,57.7092,101291.0
2015-12-18 13:40:00,85.35,85.44,85.32,85.36,80397.0,57.7092,57.7701,57.689,57.716,80397.0
2015-12-18 13:50:00,85.37,85.53,85.36,85.48,70881.0,57.7228,57.8309,57.716,57.7971,70881.0
2015-12-18 14:00:00,85.52,85.62,85.51,85.56,66754.0,57.8242,57.8918,57.8174,57.8512,66754.0
2015-12-18 14:10:00,85.56,85.62,85.45,85.55,46768.0,57.8512,57.8918,57.7769,57.8445,46768.0
2015-12-18 14:20:00,85.58,85.6,85.42,85.47,70470.0,57.8648,57.8783,57.7566,57.7904,70470.0
2015-12-18 14:30:00,85.48,85.5,85.34,85.34,83875.0,57.7971,57.8107,57.7025,57.7025,83875.0
2015-12-18 14:40:00,85.34,85.42,85.15,85.16,82321.0,57.7025,57.7566,57.574,57.5808,82321.0
2015-12-18 14:50:00,85.17,85.23,85.16,85.2,59618.0,57.5875,57.6281,57.5808,57.6078,59618.0
2015-12-18 15:00:00,85.2,85.34,85.18,85.26,102744.0,57.6078,57.7025,57.5943,57.6484,102744.0
2015-12-18 15:10:00,85.26,85.27,84.94,85.01,79791.0,57.6484,57.6551,57.432,57.4794,79791.0
2015-12-18 15:20:00,85.03,85.17,84.93,85.13,75010.0,57.4929,57.5875,57.4253,57.5605,75010.0
2015-12-18 15:30:00,85.13,85.17,85.02,85.02,70122.0,57.5605,57.5875,57.4861,57.4861,70122.0
2015-12-18 15:40:00,85.03,85.16,85.0,85.05,119357.0,57.4929,57.5808,57.4726,57.5064,119357.0
2015-12-18 15:50:00,85.06,85.06,84.78,84.8,190851.0,57.5132,57.5132,57.3238,57.3374,190851.0
2015-12-21 09:30:00,85.33,85.56,85.03,85.3,46974.0,57.6957,57.8512,57.4929,57.6754,46974.0
2015-12-21 09:40:00,85.3,85.47,85.17,85.4,20678.0,57.6754,57.7904,57.5875,57.743,20678.0
2015-12-21 09:50:00,85.35,85.4,85.2,85.3,12506.0,57.7092,57.743,57.6078,57.6754,12506.0
2015-12-21 10:00:00,85.33,85.53,85.27,85.31,32992.0,57.6957,57.8309,57.6551,57.6822,32992.0
2015-12-21 10:10:00,85.28,85.31,85.18,85.25,14566.0,57.6619,57.6822,57.5943,57.6416,14566.0
2015-12-21 10:20:00,85.2,85.38,85.2,85.38,14430.0,57.6078,57.7295,57.6078,57.7295,14430.0
2015-12-21 10:30:00,85.34,85.57,85.34,85.53,18812.0,57.7025,57.858,57.7025,57.8309,18812.0
2015-12-21 10:40:00,85.53,85.6,85.45,85.45,12159.0,57.8309,57.8783,57.7769,57.7769,12159.0
2015-12-21 10:50:00,85.43,85.5,85.34,85.34,37854.0,57.7633,57.8107,57.7025,57.7025,37854.0
2015-12-21 11:00:00,85.32,85.35,85.26,85.31,11189.0,57.689,57.7092,57.6484,57.6822,11189.0
2015-12-21 11:10:00,85.31,85.35,85.24,85.26,17729.0,57.6822,57.7092,57.6349,57.6484,17729.0
2015-12-21 11:20:00,85.24,85.28,85.07,85.27,38136.0,57.6349,57.6619,57.5199,57.6551,38136.0
2015-12-21 11:30:00,85.25,85.25,85.1,85.17,13925.0,57.6416,57.6416,57.5402,57.5875,13925.0
2015-12-21 11:40:00,85.16,85.19,85.03,85.07,22877.0,57.5808,57.6011,57.4929,57.5199,22877.0
2015-12-21 11:50:00,85.06,85.26,85.05,85.25,26716.0,57.5132,57.6484,57.5064,57.6416,26716.0
2015-12-21 12:00:00,85.2,85.24,85.05,85.11,51952.0,57.6078,57.6349,57.5064,57.547,51952.0
2015-12-21 12:10:00,85.12,85.19,85.07,85.07,35790.0,57.5537,57.6011,57.5199,57.5199,35790.0
2015-12-21 12:20:00,85.07,85.22,85.06,85.15,48573.0,57.5199,57.6213,57.5132,57.574,48573.0
2015-12-21 12:30:00,85.09,85.21,85.07,85.15,37191.0,57.5334,57.6146,57.5199,57.574,37191.0
2015-12-21 12:40:00,85.15,85.25,85.15,85.23,44599.0,57.574,57.6416,57.574,57.6281,44599.0
2015-12-21 12:50:00,85.23,85.32,85.22,85.28,36179.0,57.6281,57.689,57.6213,57.6619,36179.0
2015-12-21 13:00:00,85.29,85.45,85.29,85.42,47299.0,57.6687,57.7769,57.6687,57.7566,47299.0
2015-12-21 13:10:00,85.41,85.44,85.39,85.39,42182.0,57.7498,57.7701,57.7363,57.7363,42182.0
2015-12-21 13:20:00,85.41,85.55,85.38,85.55,39960.0,57.7498,57.8445,57.7295,57.8445,39960.0
2015-12-21 13:30:00,85.56,85.77,85.56,85.68,57938.0,57.8512,57.9932,57.8512,57.9324,57938.0
2015-12-21 13:40:00,85.68,85.7,85.49,85.5,31039.0,57.9324,57.9459,57.8039,57.8107,31039.0
2015-12-21 13:50:00,85.5,85.52,85.44,85.45,88001.0,57.8107,57.8242,57.7701,57.7769,88001.0
2015-12-21 14:00:00,85.46,85.56,85.45,85.51,36222.0,57.7836,57.8512,57.7769,57.8174,36222.0
2015-12-21 14:10:00,85.52,85.6,85.52,85.56,46065.0,57.8242,57.8783,57.8242,57.8512,46065.0
2015-12-21 14:20:00,85.57,85.62,85.43,85.44,47417.0,57.858,57.8918,57.7633,57.7701,47417.0
2015-12-21 14:30:00,85.44,85.55,85.43,85.52,46989.0,57.7701,57.8445,57.7633,57.8242,46989.0
2015-12-21 14:40:00,85.53,85.62,85.53,85.58,46003.0,57.8309,57.8918,57.8309,57.8648,46003.0
2015-12-21 14:50:00,85.59,85.68,85.59,85.62,59418.0,57.8715,57.9324,57.8715,57.8918,59418.0
2015-12-21 15:00:00,85.62,85.69,85.58,85.58,62495.0,57.8918,57.9391,57.8648,57.8648,62495.0
2015-12-21 15:10:00,85.58,85.61,85.55,85.59,82612.0,57.8648,57.885,57.8445,57.8715,82612.0
2015-12-21 15:20:00,85.6,85.68,85.59,85.64,61187.0,57.8783,57.9324,57.8715,57.9053,61187.0
2015-12-21 15:30:00,85.65,85.74,85.62,85.68,73149.0,57.9121,57.9729,57.8918,57.9324,73149.0
2015-12-21 15:40:00,85.7,85.89,85.69,85.8,129373.0,57.9459,58.0744,57.9391,58.0135,129373.0
2015-12-21 15:50:00,85.81,86.0,85.77,85.95,163459.0,58.0203,58.1487,57.9932,58.1149,163459.0
2015-12-22 09:30:00,86.27,86.52,86.17,86.24,39084.0,58.3313,58.5003,58.2637,58.311,39084.0
2015-12-22 09:40:00,86.28,86.35,86.17,86.32,29998.0,58.3381,58.3854,58.2637,58.3651,29998.0
2015-12-22 09:50:00,86.31,86.38,86.15,86.34,17013.0,58.3583,58.4057,58.2502,58.3786,17013.0
2015-12-22 10:00:00,86.34,86.35,86.05,86.23,49010.0,58.3786,58.3854,58.1825,58.3043,49010.0
2015-12-22 10:10:00,86.26,86.36,86.13,86.25,23429.0,58.3245,58.3922,58.2366,58.3178,23429.0
2015-12-22 10:20:00,86.25,86.38,86.24,86.28,30542.0,58.3178,58.4057,58.311,58.3381,30542.0
2015-12-22 10:30:00,86.29,86.32,86.22,86.29,26300.0,58.3448,58.3651,58.2975,58.3448,26300.0
2015-12-22 10:40:00,86.3,86.3,86.21,86.27,52226.0,58.3516,58.3516,58.2907,58.3313,52226.0
2015-12-22 10:50:00,86.29,86.34,86.27,86.34,20725.0,58.3448,58.3786,58.3313,58.3786,20725.0
2015-12-22 11:00:00,86.36,86.38,86.25,86.3,22313.0,58.3922,58.4057,58.3178,58.3516,22313.0
2015-12-22 11:10:00,86.33,86.33,86.21,86.22,24048.0,58.3719,58.3719,58.2907,58.2975,24048.0
2015-12-22 11:20:00,86.2,86.31,86.15,86.31,9504.0,58.284,58.3583,58.2502,58.3583,9504.0
2015-12-22 11:30:00,86.31,86.33,86.24,86.25,20953.0,58.3583,58.3719,58.311,58.3178,20953.0
2015-12-22 11:40:00,86.27,86.31,86.22,86.25,28493.0,58.3313,58.3583,58.2975,58.3178,28493.0
2015-12-22 11:50:00,86.25,86.3,86.23,86.27,17306.0,58.3178,58.3516,58.3043,58.3313,17306.0
2015-12-22 12:00:00,86.27,86.32,86.22,86.24,39340.0,58.3313,58.3651,58.2975,58.311,39340.0
2015-12-22 12:10:00,86.24,86.29,86.2,86.27,21174.0,58.311,58.3448,58.284,58.3313,21174.0
2015-12-22 12:20:00,86.26,86.61,86.26,86.59,175572.0,58.3245,58.5612,58.3245,58.5477,175572.0
2015-12-22 12:30:00,86.6,86.65,86.49,86.49,80740.0,58.5544,58.5882,58.48,58.48,80740.0
2015-12-22 12:40:00,86.52,86.63,86.42,86.62,73242.0,58.5003,58.5747,58.4327,58.5679,73242.0
2015-12-22 12:50:00,86.62,86.78,86.62,86.75,104542.0,58.5679,58.6761,58.5679,58.6558,104542.0
2015-12-22 13:00:00,86.73,86.85,86.59,86.62,41951.0,58.6423,58.7235,58.5477,58.5679,41951.0
2015-12-22 13:10:00,86.61,86.64,86.32,86.4,95258.0,58.5612,58.5815,58.3651,58.4192,95258.0
2015-12-22 13:20:00,86.4,86.55,86.3,86.36,78611.0,58.4192,58.5206,58.3516,58.3922,78611.0
2015-12-22 13:30:00,86.32,86.48,86.3,86.44,68586.0,58.3651,58.4733,58.3516,58.4462,68586.0
2015-12-22 13:40:00,86.45,86.54,86.37,86.49,73282.0,58.453,58.5139,58.3989,58.48,73282.0
2015-12-22 13:50:00,86.49,86.78,86.49,86.69,57120.0,58.48,58.6761,58.48,58.6153,57120.0
2015-12-22 14:00:00,86.69,86.82,86.63,86.68,85222.0,58.6153,58.7032,58.5747,58.6085,85222.0
2015-12-22 14:10:00,86.67,86.8,86.61,86.76,55737.0,58.6018,58.6897,58.5612,58.6626,55737.0
2015-12-22 14:20:00,86.76,86.91,86.73,86.86,59127.0,58.6626,58.764,58.6423,58.7302,59127.0
2015-12-22 14:30:00,86.86,86.94,86.76,86.78,70792.0,58.7302,58.7843,58.6626,58.6761,70792.0
2015-12-22 14:40:00,86.77,86.95,86.76,86.84,69765.0,58.6694,58.7911,58.6626,58.7167,69765.0
2015-12-22 14:50:00,86.85,86.96,86.83,86.95,60596.0,58.7235,58.7978,58.7099,58.7911,60596.0
2015-12-22 15:00:00,86.95,87.09,86.92,87.01,75856.0,58.7911,58.8857,58.7708,58.8316,75856.0
2015-12-22 15:10:00,86.99,87.14,86.97,87.11,76958.0,58.8181,58.9195,58.8046,58.8993,76958.0
2015-12-22 15:20:00,87.11,87.27,87.09,87.22,82740.0,58.8993,59.0074,58.8857,58.9736,82740.0
2015-12-22 15:30:00,87.2,87.27,87.05,87.13,84366.0,58.9601,59.0074,58.8587,58.9128,84366.0
2015-12-22 15:40:00,87.12,87.13,86.89,86.94,95285.0,58.906,58.9128,58.7505,58.7843,95285.0
2015-12-22 15:50:00,86.92,87.07,86.85,87.03,143197.0,58.7708,58.8722,58.7235,58.8452,143197.0
2015-12-23 09:30:00,87.23,87.44,86.89,87.1,30825.0,58.9804,59.1224,58.7505,58.8925,30825.0
2015-12-23 09:40:00,87.1,87.28,87.02,87.16,44704.0,58.8925,59.0142,58.8384,58.9331,44704.0
2015-12-23 09:50:00,87.16,87.43,87.16,87.43,55874.0,58.9331,59.1156,58.9331,59.1156,55874.0
2015-12-23 10:00:00,87.4,87.46,87.33,87.42,27103.0,59.0953,59.1359,59.048,59.1089,27103.0
2015-12-23 10:10:00,87.42,87.56,87.4,87.46,31263.0,59.1089,59.2035,59.0953,59.1359,31263.0
2015-12-23 10:20:00,87.47,87.55,87.32,87.34,114771.0,59.1427,59.1968,59.0413,59.0548,114771.0
2015-12-23 10:30:00,87.41,87.51,87.31,87.51,21970.0,59.1021,59.1697,59.0345,59.1697,21970.0
2015-12-23 10:40:00,87.52,87.53,87.43,87.51,20476.0,59.1765,59.1832,59.1156,59.1697,20476.0
2015-12-23 10:50:00,87.53,87.55,87.46,87.5,20617.0,59.1832,59.1968,59.1359,59.163,20617.0
2015-12-23 11:00:00,87.5,87.5,87.22,87.25,34177.0,59.163,59.163,58.9736,58.9939,34177.0
2015-12-23 11:10:00,87.23,87.29,87.17,87.26,19466.0,58.9804,59.021,58.9398,59.0007,19466.0
2015-12-23 11:20:00,87.27,87.28,87.12,87.12,17526.0,59.0074,59.0142,58.906,58.906,17526.0
2015-12-23 11:30:00,87.14,87.34,87.12,87.22,102973.0,58.9195,59.0548,58.906,58.9736,102973.0
2015-12-23 11:40:00,87.18,87.2,87.05,87.07,34129.0,58.9466,58.9601,58.8587,58.8722,34129.0
2015-12-23 11:50:00,87.04,87.09,86.97,86.97,13688.0,58.8519,58.8857,58.8046,58.8046,13688.0
2015-12-23 12:00:00,86.96,87.0,86.87,86.95,13409.0,58.7978,58.8249,58.737,58.7911,13409.0
2015-12-23 12:10:00,86.94,87.02,86.83,87.02,36419.0,58.7843,58.8384,58.7099,58.8384,36419.0
2015-12-23 12:20:00,87.03,87.18,86.96,87.18,43896.0,58.8452,58.9466,58.7978,58.9466,43896.0
2015-12-23 12:30:00,87.18,87.33,87.16,87.25,19601.0,58.9466,59.048,58.9331,58.9939,19601.0
2015-12-23 12:40:00,87.25,87.32,87.23,87.32,24825.0,58.9939,59.0413,58.9804,59.0413,24825.0
2015-12-23 12:50:00,87.32,87.35,87.07,87.11,59800.0,59.0413,59.0615,58.8722,58.8993,59800.0
2015-12-23 13:00:00,87.09,87.22,87.03,87.14,15993.0,58.8857,58.9736,58.8452,58.9195,15993.0
2015-12-23 13:10:00,87.12,87.13,87.05,87.1,12168.0,58.906,58.9128,58.8587,58.8925,12168.0
2015-12-23 13:20:00,87.11,87.14,87.04,87.05,21557.0,58.8993,58.9195,58.8519,58.8587,21557.0
2015-12-23 13:30:00,87.07,87.14,86.99,87.04,29809.0,58.8722,58.9195,58.8181,58.8519,29809.0
2015-12-23 13:40:00,87.04,87.24,87.03,87.15,9653.0,58.8519,58.9872,58.8452,58.9263,9653.0
2015-12-23 13:50:00,87.15,87.27,87.1,87.27,14453.0,58.9263,59.0074,58.8925,59.0074,14453.0
2015-12-23 14:00:00,87.25,87.28,87.15,87.21,24473.0,58.9939,59.0142,58.9263,58.9669,24473.0
2015-12-23 14:10:00,87.21,87.28,87.19,87.23,16025.0,58.9669,59.0142,58.9534,58.9804,16025.0
2015-12-23 14:20:00,87.25,87.26,87.08,87.1,31029.0,58.9939,59.0007,58.879,58.8925,31029.0
2015-12-23 14:30:00,87.1,87.18,87.07,87.15,27512.0,58.8925,58.9466,58.8722,58.9263,27512.0
2015-12-23 14:40:00,87.15,87.22,87.11,87.2,25139.0,58.9263,58.9736,58.8993,58.9601,25139.0
2015-12-23 14:50:00,87.21,87.29,87.21,87.26,16173.0,58.9669,59.021,58.9669,59.0007,16173.0
2015-12-23 15:00:00,87.27,87.37,87.26,87.37,25528.0,59.0074,59.0751,59.0007,59.0751,25528.0
2015-12-23 15:10:00,87.36,87.44,87.32,87.36,87156.0,59.0683,59.1224,59.0413,59.0683,87156.0
2015-12-23 15:20:00,87.37,87.51,87.33,87.49,111952.0,59.0751,59.1697,59.048,59.1562,111952.0
2015-12-23 15:30:00,87.47,87.47,87.15,87.17,52345.0,59.1427,59.1427,58.9263,58.9398,52345.0
2015-12-23 15:40:00,87.18,87.36,87.17,87.31,107434.0,58.9466,59.0683,58.9398,59.0345,107434.0
2015-12-23 15:50:00,87.32,87.36,87.28,87.33,143272.0,59.0413,59.0683,59.0142,59.048,143272.0
2015-12-24 09:30:00,87.15,87.41,87.0,87.34,32588.0,58.9263,59.1021,58.8249,59.0548,32588.0
2015-12-24 09:40:00,87.32,87.39,87.14,87.2,41203.0,59.0413,59.0886,58.9195,58.9601,41203.0
2015-12-24 09:50:00,87.21,87.25,86.9,86.94,45272.0,58.9669,58.9939,58.7573,58.7843,45272.0
2015-12-24 10:00:00,86.96,87.04,86.92,86.97,22993.0,58.7978,58.8519,58.7708,58.8046,22993.0
2015-12-24 10:10:00,86.96,87.0,86.83,86.93,34079.0,58.7978,58.8249,58.7099,58.7776,34079.0
2015-12-24 10:20:00,86.93,86.98,86.84,86.94,31126.0,58.7776,58.8114,58.7167,58.7843,31126.0
2015-12-24 10:30:00,86.92,86.94,86.83,86.9,22002.0,58.7708,58.7843,58.7099,58.7573,22002.0
2015-12-24 10:40:00,86.9,87.0,86.87,87.0,13195.0,58.7573,58.8249,58.737,58.8249,13195.0
2015-12-24 10:50:00,87.0,87.07,86.99,87.05,10544.0,58.8249,58.8722,58.8181,58.8587,10544.0
2015-12-24 11:00:00,87.03,87.04,86.98,87.0,10261.0,58.8452,58.8519,58.8114,58.8249,10261.0
2015-12-24 11:10:00,87.0,87.02,86.92,86.93,24761.0,58.8249,58.8384,58.7708,58.7776,24761.0
2015-12-24 11:20:00,86.93,87.03,86.91,86.96,14864.0,58.7776,58.8452,58.764,58.7978,14864.0
2015-12-24 11:30:00,86.98,87.03,86.97,87.02,11857.0,58.8114,58.8452,58.8046,58.8384,11857.0
2015-12-24 11:40:00,87.01,87.11,86.96,87.08,14952.0,58.8316,58.8993,58.7978,58.879,14952.0
2015-12-24 11:50:00,87.07,87.3,87.07,87.29,24463.0,58.8722,59.0277,58.8722,59.021,24463.0
2015-12-24 12:00:00,87.3,87.33,87.2,87.32,21084.0,59.0277,59.048,58.9601,59.0413,21084.0
2015-12-24 12:10:00,87.32,87.38,87.25,87.33,23322.0,59.0413,59.0818,58.9939,59.048,23322.0
2015-12-24 12:20:00,87.33,87.44,87.28,87.35,22089.0,59.048,59.1224,59.0142,59.0615,22089.0
2015-12-24 12:30:00,87.37,87.39,87.33,87.35,14386.0,59.0751,59.0886,59.048,59.0615,14386.0
2015-12-24 12:40:00,87.33,87.34,87.15,87.15,16710.0,59.048,59.0548,58.9263,58.9263,16710.0
2015-12-24 12:50:00,87.18,87.18,86.93,86.97,78334.0,58.9466,58.9466,58.7776,58.8046,78334.0
2015-12-28 09:30:00,86.65,87.11,86.51,86.51,9347.0,58.5882,58.8993,58.4936,58.4936,9347.0
2015-12-28 09:40:00,86.6,86.7,86.52,86.55,11739.0,58.5544,58.622,58.5003,58.5206,11739.0
2015-12-28 09:50:00,86.56,86.65,86.54,86.64,14326.0,58.5274,58.5882,58.5139,58.5815,14326.0
2015-12-28 10:00:00,86.63,86.63,86.45,86.63,12730.0,58.5747,58.5747,58.453,58.5747,12730.0
2015-12-28 10:10:00,86.63,86.63,86.42,86.62,22320.0,58.5747,58.5747,58.4327,58.5679,22320.0
2015-12-28 10:20:00,86.6,86.73,86.58,86.69,24714.0,58.5544,58.6423,58.5409,58.6153,24714.0
2015-12-28 10:30:00,86.68,86.75,86.63,86.63,8740.0,58.6085,58.6558,58.5747,58.5747,8740.0
2015-12-28 10:40:00,86.62,86.67,86.55,86.55,6631.0,58.5679,58.6018,58.5206,58.5206,6631.0
2015-12-28 10:50:00,86.58,86.63,86.56,86.63,6226.0,58.5409,58.5747,58.5274,58.5747,6226.0
2015-12-28 11:00:00,86.63,86.76,86.59,86.73,8905.0,58.5747,58.6626,58.5477,58.6423,8905.0
2015-12-28 11:10:00,86.74,86.76,86.61,86.64,9461.0,58.6491,58.6626,58.5612,58.5815,9461.0
2015-12-28 11:20:00,86.63,86.65,86.54,86.58,14239.0,58.5747,58.5882,58.5139,58.5409,14239.0
2015-12-28 11:30:00,86.58,86.67,86.54,86.65,12585.0,58.5409,58.6018,58.5139,58.5882,12585.0
2015-12-28 11:40:00,86.63,86.82,86.63,86.74,18306.0,58.5747,58.7032,58.5747,58.6491,18306.0
2015-12-28 11:50:00,86.75,86.88,86.74,86.88,7377.0,58.6558,58.7437,58.6491,58.7437,7377.0
2015-12-28 12:00:00,86.88,86.88,86.75,86.78,8423.0,58.7437,58.7437,58.6558,58.6761,8423.0
2015-12-28 12:10:00,86.81,86.89,86.76,86.78,11454.0,58.6964,58.7505,58.6626,58.6761,11454.0
2015-12-28 12:20:00,86.77,86.85,86.71,86.85,10564.0,58.6694,58.7235,58.6288,58.7235,10564.0
2015-12-28 12:30:00,86.85,86.87,86.74,86.83,12484.0,58.7235,58.737,58.6491,58.7099,12484.0
2015-12-28 12:40:00,86.83,86.84,86.78,86.82,6626.0,58.7099,58.7167,58.6761,58.7032,6626.0
2015-12-28 12:50:00,86.82,86.84,86.67,86.73,5428.0,58.7032,58.7167,58.6018,58.6423,5428.0
2015-12-28 13:00:00,86.71,86.8,86.71,86.76,5371.0,58.6288,58.6897,58.6288,58.6626,5371.0
2015-12-28 13:10:00,86.77,86.95,86.74,86.92,7041.0,58.6694,58.7911,58.6491,58.7708,7041.0
2015-12-28 13:20:00,86.91,86.96,86.85,86.89,8920.0,58.764,58.7978,58.7235,58.7505,8920.0
2015-12-28 13:30:00,86.89,86.96,86.82,86.84,9175.0,58.7505,58.7978,58.7032,58.7167,9175.0
2015-12-28 13:40:00,86.85,86.89,86.81,86.84,8914.0,58.7235,58.7505,58.6964,58.7167,8914.0
2015-12-28 13:50:00,86.87,86.91,86.82,86.84,12327.0,58.737,58.764,58.7032,58.7167,12327.0
2015-12-28 14:00:00,86.84,86.93,86.84,86.91,10074.0,58.7167,58.7776,58.7167,58.764,10074.0
2015-12-28 14:10:00,86.91,86.94,86.86,86.94,12943.0,58.764,58.7843,58.7302,58.7843,12943.0
2015-12-28 14:20:00,86.94,87.02,86.9,87.02,18027.0,58.7843,58.8384,58.7573,58.8384,18027.0
2015-12-28 14:30:00,87.01,87.01,86.94,86.96,6856.0,58.8316,58.8316,58.7843,58.7978,6856.0
2015-12-28 14:40:00,86.95,87.07,86.95,87.07,6000.0,58.7911,58.8722,58.7911,58.8722,6000.0
2015-12-28 14:50:00,87.07,87.12,87.04,87.08,9817.0,58.8722,58.906,58.8519,58.879,9817.0
2015-12-28 15:00:00,87.08,87.08,87.01,87.04,9441.0,58.879,58.879,58.8316,58.8519,9441.0
2015-12-28 15:10:00,87.06,87.16,87.05,87.12,14899.0,58.8655,58.9331,58.8587,58.906,14899.0
2015-12-28 15:20:00,87.14,87.26,87.14,87.25,19721.0,58.9195,59.0007,58.9195,58.9939,19721.0
2015-12-28 15:30:00,87.24,87.26,87.18,87.21,18826.0,58.9872,59.0007,58.9466,58.9669,18826.0
2015-12-28 15:40:00,87.22,87.26,87.13,87.17,43704.0,58.9736,59.0007,58.9128,58.9398,43704.0
2015-12-28 15:50:00,87.16,87.18,87.04,87.1,169060.0,58.9331,58.9466,58.8519,58.8925,169060.0
2015-12-29 09:30:00,87.52,87.63,87.28,87.5,29854.0,59.1765,59.2509,59.0142,59.163,29854.0
2015-12-29 09:40:00,87.53,87.7,87.51,87.6,18739.0,59.1832,59.2982,59.1697,59.2306,18739.0
2015-12-29 09:50:00,87.61,87.81,87.56,87.81,32187.0,59.2373,59.3726,59.2035,59.3726,32187.0
2015-12-29 10:00:00,87.8,87.97,87.8,87.87,6549.0,59.3658,59.4807,59.3658,59.4131,6549.0
2015-12-29 10:10:00,87.89,87.99,87.86,87.98,12998.0,59.4267,59.4943,59.4064,59.4875,12998.0
2015-12-29 10:20:00,87.97,88.0,87.73,87.78,31724.0,59.4807,59.501,59.3185,59.3523,31724.0
2015-12-29 10:30:00,87.77,87.79,87.64,87.77,51423.0,59.3455,59.359,59.2576,59.3455,51423.0
2015-12-29 10:40:00,87.78,87.91,87.77,87.89,7353.0,59.3523,59.4402,59.3455,59.4267,7353.0
2015-12-29 10:50:00,87.84,87.88,87.77,87.8,6887.0,59.3928,59.4199,59.3455,59.3658,6887.0
2015-12-29 11:00:00,87.81,87.94,87.78,87.93,13387.0,59.3726,59.4605,59.3523,59.4537,13387.0
2015-12-29 11:10:00,87.92,87.98,87.87,87.96,9765.0,59.4469,59.4875,59.4131,59.474,9765.0
2015-12-29 11:20:00,87.97,88.05,87.94,88.04,17176.0,59.4807,59.5348,59.4605,59.5281,17176.0
2015-12-29 11:30:00,88.06,88.06,87.97,87.98,9648.0,59.5416,59.5416,59.4807,59.4875,9648.0
2015-12-29 11:40:00,87.98,88.0,87.83,87.84,19882.0,59.4875,59.501,59.3861,59.3928,19882.0
2015-12-29 11:50:00,87.83,87.83,87.76,87.8,31345.0,59.3861,59.3861,59.3388,59.3658,31345.0
2015-12-29 12:00:00,87.79,87.92,87.78,87.92,10990.0,59.359,59.4469,59.3523,59.4469,10990.0
2015-12-29 12:10:00,87.92,87.99,87.85,87.97,9552.0,59.4469,59.4943,59.3996,59.4807,9552.0
2015-12-29 12:20:00,87.94,88.0,87.94,87.99,14161.0,59.4605,59.501,59.4605,59.4943,14161.0
2015-12-29 12:30:00,87.97,87.97,87.86,87.92,10101.0,59.4807,59.4807,59.4064,59.4469,10101.0
2015-12-29 12:40:00,87.92,87.92,87.83,87.84,16640.0,59.4469,59.4469,59.3861,59.3928,16640.0
2015-12-29 12:50:00,87.84,87.99,87.84,87.98,22401.0,59.3928,59.4943,59.3928,59.4875,22401.0
2015-12-29 13:00:00,87.97,88.07,87.97,88.05,9074.0,59.4807,59.5484,59.4807,59.5348,9074.0
2015-12-29 13:10:00,88.07,88.11,87.96,88.07,18188.0,59.5484,59.5754,59.474,59.5484,18188.0
2015-12-29 13:20:00,88.09,88.15,88.06,88.1,9713.0,59.5619,59.6025,59.5416,59.5686,9713.0
2015-12-29 13:30:00,88.1,88.12,88.03,88.12,7394.0,59.5686,59.5822,59.5213,59.5822,7394.0
2015-12-29 13:40:00,88.11,88.11,88.01,88.04,14335.0,59.5754,59.5754,59.5078,59.5281,14335.0
2015-12-29 13:50:00,88.04,88.1,88.02,88.06,10500.0,59.5281,59.5686,59.5146,59.5416,10500.0
2015-12-29 14:00:00,88.08,88.11,88.01,88.08,19753.0,59.5551,59.5754,59.5078,59.5551,19753.0
2015-12-29 14:10:00,88.08,88.08,87.96,88.03,14098.0,59.5551,59.5551,59.474,59.5213,14098.0
2015-12-29 14:20:00,88.02,88.03,87.88,87.96,31593.0,59.5146,59.5213,59.4199,59.474,31593.0
2015-12-29 14:30:00,87.95,87.95,87.83,87.9,15000.0,59.4672,59.4672,59.3861,59.4334,15000.0
2015-12-29 14:40:00,87.9,87.92,87.8,87.82,19524.0,59.4334,59.4469,59.3658,59.3793,19524.0
2015-12-29 14:50:00,87.82,87.9,87.79,87.88,22665.0,59.3793,59.4334,59.359,59.4199,22665.0
2015-12-29 15:00:00,87.86,88.01,87.86,88.0,37870.0,59.4064,59.5078,59.4064,59.501,37870.0
2015-12-29 15:10:00,88.0,88.01,87.94,87.95,46273.0,59.501,59.5078,59.4605,59.4672,46273.0
2015-12-29 15:20:00,87.95,87.96,87.86,87.93,17824.0,59.4672,59.474,59.4064,59.4537,17824.0
2015-12-29 15:30:00,87.93,87.96,87.74,87.74,26474.0,59.4537,59.474,59.3252,59.3252,26474.0
2015-12-29 15:40:00,87.75,87.94,87.7,87.92,47124.0,59.332,59.4605,59.2982,59.4469,47124.0
2015-12-29 15:50:00,87.92,88.04,87.87,87.99,73193.0,59.4469,59.5281,59.4131,59.4943,73193.0
2015-12-30 09:30:00,88.03,88.03,87.6,87.7,21797.0,59.5213,59.5213,59.2306,59.2982,21797.0
2015-12-30 09:40:00,87.69,87.73,87.61,87.62,8617.0,59.2914,59.3185,59.2373,59.2441,8617.0
2015-12-30 09:50:00,87.59,87.7,87.57,87.61,13325.0,59.2238,59.2982,59.2103,59.2373,13325.0
2015-12-30 10:00:00,87.61,87.77,87.57,87.75,11066.0,59.2373,59.3455,59.2103,59.332,11066.0
2015-12-30 10:10:00,87.74,87.79,87.7,87.72,13165.0,59.3252,59.359,59.2982,59.3117,13165.0
2015-12-30 10:20:00,87.7,87.82,87.66,87.78,6359.0,59.2982,59.3793,59.2711,59.3523,6359.0
2015-12-30 10:30:00,87.77,87.89,87.77,87.85,8670.0,59.3455,59.4267,59.3455,59.3996,8670.0
2015-12-30 10:40:00,87.87,88.0,87.86,87.9,9659.0,59.4131,59.501,59.4064,59.4334,9659.0
2015-12-30 10:50:00,87.92,87.96,87.81,87.84,8902.0,59.4469,59.474,59.3726,59.3928,8902.0
2015-12-30 11:00:00,87.83,87.92,87.83,87.85,6430.0,59.3861,59.4469,59.3861,59.3996,6430.0
2015-12-30 11:10:00,87.84,87.89,87.75,87.77,9988.0,59.3928,59.4267,59.332,59.3455,9988.0
2015-12-30 11:20:00,87.76,87.82,87.72,87.75,12693.0,59.3388,59.3793,59.3117,59.332,12693.0
2015-12-30 11:30:00,87.75,87.76,87.64,87.64,21664.0,59.332,59.3388,59.2576,59.2576,21664.0
2015-12-30 11:40:00,87.63,87.63,87.55,87.55,11726.0,59.2509,59.2509,59.1968,59.1968,11726.0
2015-12-30 11:50:00,87.54,87.64,87.54,87.57,14676.0,59.19,59.2576,59.19,59.2103,14676.0
2015-12-30 12:00:00,87.57,87.59,87.51,87.55,10814.0,59.2103,59.2238,59.1697,59.1968,10814.0
2015-12-30 12:10:00,87.54,87.57,87.49,87.53,12996.0,59.19,59.2103,59.1562,59.1832,12996.0
2015-12-30 12:20:00,87.53,87.54,87.46,87.51,16323.0,59.1832,59.19,59.1359,59.1697,16323.0
2015-12-30 12:30:00,87.51,87.51,87.47,87.51,8930.0,59.1697,59.1697,59.1427,59.1697,8930.0
2015-12-30 12:40:00,87.51,87.51,87.42,87.48,8680.0,59.1697,59.1697,59.1089,59.1494,8680.0
2015-12-30 12:50:00,87.46,87.46,87.35,87.36,12010.0,59.1359,59.1359,59.0615,59.0683,12010.0
2015-12-30 13:00:00,87.36,87.41,87.3,87.3,18535.0,59.0683,59.1021,59.0277,59.0277,18535.0
2015-12-30 13:10:00,87.3,87.32,87.23,87.23,12119.0,59.0277,59.0413,58.9804,58.9804,12119.0
2015-12-30 13:20:00,87.23,87.28,87.17,87.24,30139.0,58.9804,59.0142,58.9398,58.9872,30139.0
2015-12-30 13:30:00,87.25,87.26,87.14,87.15,15178.0,58.9939,59.0007,58.9195,58.9263,15178.0
2015-12-30 13:40:00,87.14,87.3,87.14,87.21,13231.0,58.9195,59.0277,58.9195,58.9669,13231.0
2015-12-30 13:50:00,87.23,87.25,87.18,87.18,8678.0,58.9804,58.9939,58.9466,58.9466,8678.0
2015-12-30 14:00:00,87.18,87.23,87.16,87.16,11674.0,58.9466,58.9804,58.9331,58.9331,11674.0
2015-12-30 14:10:00,87.17,87.28,87.16,87.28,11949.0,58.9398,59.0142,58.9331,59.0142,11949.0
2015-12-30 14:20:00,87.28,87.28,87.12,87.13,22147.0,59.0142,59.0142,58.906,58.9128,22147.0
2015-12-30 14:30:00,87.14,87.29,87.13,87.26,16130.0,58.9195,59.021,58.9128,59.0007,16130.0
2015-12-30 14:40:00,87.27,87.27,87.22,87.25,10998.0,59.0074,59.0074,58.9736,58.9939,10998.0
2015-12-30 14:50:00,87.25,87.28,87.2,87.21,14248.0,58.9939,59.0142,58.9601,58.9669,14248.0
2015-12-30 15:00:00,87.22,87.23,87.16,87.17,14774.0,58.9736,58.9804,58.9331,58.9398,14774.0
2015-12-30 15:10:00,87.18,87.22,87.14,87.2,14998.0,58.9466,58.9736,58.9195,58.9601,14998.0
2015-12-30 15:20:00,87.2,87.25,87.19,87.23,18244.0,58.9601,58.9939,58.9534,58.9804,18244.0
2015-12-30 15:30:00,87.21,87.21,86.94,87.08,35007.0,58.9669,58.9669,58.7843,58.879,35007.0
2015-12-30 15:40:00,87.08,87.2,87.05,87.18,31766.0,58.879,58.9601,58.8587,58.9466,31766.0
2015-12-30 15:50:00,87.19,87.19,87.02,87.04,62858.0,58.9534,58.9534,58.8384,58.8519,62858.0
2015-12-31 09:30:00,86.88,87.04,86.81,86.85,19007.0,58.7437,58.8519,58.6964,58.7235,19007.0
2015-12-31 09:40:00,86.91,86.94,86.71,86.93,13610.0,58.764,58.7843,58.6288,58.7776,13610.0
2015-12-31 09:50:00,86.89,86.98,86.83,86.92,8920.0,58.7505,58.8114,58.7099,58.7708,8920.0
2015-12-31 10:00:00,86.9,86.98,86.76,86.77,9975.0,58.7573,58.8114,58.6626,58.6694,9975.0
2015-12-31 10:10:00,86.78,86.84,86.66,86.66,9500.0,58.6761,58.7167,58.595,58.595,9500.0
2015-12-31 10:20:00,86.67,86.69,86.58,86.65,5439.0,58.6018,58.6153,58.5409,58.5882,5439.0
2015-12-31 10:30:00,86.64,86.69,86.54,86.67,12270.0,58.5815,58.6153,58.5139,58.6018,12270.0
2015-12-31 10:40:00,86.68,86.72,86.6,86.68,7702.0,58.6085,58.6356,58.5544,58.6085,7702.0
2015-12-31 10:50:00,86.68,86.72,86.64,86.71,8381.0,58.6085,58.6356,58.5815,58.6288,8381.0
2015-12-31 11:00:00,86.73,86.79,86.68,86.76,19334.0,58.6423,58.6829,58.6085,58.6626,19334.0
2015-12-31 11:10:00,86.75,86.94,86.75,86.87,15091.0,58.6558,58.7843,58.6558,58.737,15091.0
2015-12-31 11:20:00,86.9,86.97,86.86,86.93,25166.0,58.7573,58.8046,58.7302,58.7776,25166.0
2015-12-31 11:30:00,86.93,86.93,86.81,86.91,14513.0,58.7776,58.7776,58.6964,58.764,14513.0
2015-12-31 11:40:00,86.9,87.11,86.89,87.11,27778.0,58.7573,58.8993,58.7505,58.8993,27778.0
2015-12-31 11:50:00,87.11,87.12,87.0,87.06,22745.0,58.8993,58.906,58.8249,58.8655,22745.0
2015-12-31 12:00:00,87.06,87.13,87.05,87.09,10001.0,58.8655,58.9128,58.8587,58.8857,10001.0
2015-12-31 12:10:00,87.1,87.13,87.04,87.13,6623.0,58.8925,58.9128,58.8519,58.9128,6623.0
2015-12-31 12:20:00,87.12,87.17,87.09,87.12,7000.0,58.906,58.9398,58.8857,58.906,7000.0
2015-12-31 12:30:00,87.13,87.13,87.05,87.05,4603.0,58.9128,58.9128,58.8587,58.8587,4603.0
2015-12-31 12:40:00,87.06,87.16,87.06,87.13,4835.0,58.8655,58.9331,58.8655,58.9128,4835.0
2015-12-31 12:50:00,87.11,87.14,87.06,87.08,6800.0,58.8993,58.9195,58.8655,58.879,6800.0
2015-12-31 13:00:00,87.07,87.13,87.0,87.0,9973.0,58.8722,58.9128,58.8249,58.8249,9973.0
2015-12-31 13:10:00,87.01,87.09,87.0,87.09,7475.0,58.8316,58.8857,58.8249,58.8857,7475.0
2015-12-31 13:20:00,87.09,87.22,87.08,87.12,16482.0,58.8857,58.9736,58.879,58.906,16482.0
2015-12-31 13:30:00,87.11,87.12,87.08,87.11,10518.0,58.8993,58.906,58.879,58.8993,10518.0
2015-12-31 13:40:00,87.09,87.18,87.07,87.15,19108.0,58.8857,58.9466,58.8722,58.9263,19108.0
2015-12-31 13:50:00,87.15,87.22,87.12,87.16,8312.0,58.9263,58.9736,58.906,58.9331,8312.0
2015-12-31 14:00:00,87.17,87.21,87.06,87.09,7646.0,58.9398,58.9669,58.8655,58.8857,7646.0
2015-12-31 14:10:00,87.08,87.12,87.07,87.09,9475.0,58.879,58.906,58.8722,58.8857,9475.0
2015-12-31 14:20:00,87.09,87.1,87.01,87.07,12832.0,58.8857,58.8925,58.8316,58.8722,12832.0
2015-12-31 14:30:00,87.06,87.06,86.95,86.99,9075.0,58.8655,58.8655,58.7911,58.8181,9075.0
2015-12-31 14:40:00,86.99,87.03,86.95,87.02,8100.0,58.8181,58.8452,58.7911,58.8384,8100.0
2015-12-31 14:50:00,87.02,87.09,87.02,87.05,16317.0,58.8384,58.8857,58.8384,58.8587,16317.0
2015-12-31 15:00:00,87.05,87.07,87.01,87.02,16520.0,58.8587,58.8722,58.8316,58.8384,16520.0
2015-12-31 15:10:00,87.02,87.08,86.99,87.06,20329.0,58.8384,58.879,58.8181,58.8655,20329.0
2015-12-31 15:20:00,87.05,87.05,86.92,86.94,27505.0,58.8587,58.8587,58.7708,58.7843,27505.0
2015-12-31 15:30:00,86.94,86.97,86.85,86.87,41425.0,58.7843,58.8046,58.7235,58.737,41425.0
2015-12-31 15:40:00,86.86,86.88,86.7,86.71,56576.0,58.7302,58.7437,58.622,58.6288,56576.0
2015-12-31 15:50:00,86.7,86.75,86.42,86.46,178631.0,58.622,58.6558,58.4327,58.4598,178631.0
2016-01-04 09:30:00,85.64,85.88,85.14,85.47,114871.0,57.9053,58.0676,57.5672,57.7904,114871.0
2016-01-04 09:40:00,85.47,85.68,85.36,85.66,29504.0,57.7904,57.9324,57.716,57.9188,29504.0
2016-01-04 09:50:00,85.69,85.93,85.61,85.66,23033.0,57.9391,58.1014,57.885,57.9188,23033.0
2016-01-04 10:00:00,85.64,85.66,85.3,85.48,41566.0,57.9053,57.9188,57.6754,57.7971,41566.0
2016-01-04 10:10:00,85.46,85.49,85.34,85.42,29579.0,57.7836,57.8039,57.7025,57.7566,29579.0
2016-01-04 10:20:00,85.42,85.53,85.32,85.4,26369.0,57.7566,57.8309,57.689,57.743,26369.0
2016-01-04 10:30:00,85.42,85.43,85.2,85.26,16489.0,57.7566,57.7633,57.6078,57.6484,16489.0
2016-01-04 10:40:00,85.24,85.38,85.17,85.31,29854.0,57.6349,57.7295,57.5875,57.6822,29854.0
2016-01-04 10:50:00,85.34,85.35,85.09,85.11,40417.0,57.7025,57.7092,57.5334,57.547,40417.0
2016-01-04 11:00:00,85.11,85.12,84.97,85.01,43872.0,57.547,57.5537,57.4523,57.4794,43872.0
2016-01-04 11:10:00,85.0,85.0,84.88,84.93,30585.0,57.4726,57.4726,57.3915,57.4253,30585.0
2016-01-04 11:20:00,84.91,85.19,84.86,85.17,27881.0,57.4117,57.6011,57.3779,57.5875,27881.0
2016-01-04 11:30:00,85.17,85.26,85.06,85.23,13656.0,57.5875,57.6484,57.5132,57.6281,13656.0
2016-01-04 11:40:00,85.22,85.28,85.14,85.26,17467.0,57.6213,57.6619,57.5672,57.6484,17467.0
2016-01-04 11:50:00,85.27,85.27,85.01,85.13,19391.0,57.6551,57.6551,57.4794,57.5605,19391.0
2016-01-04 12:00:00,85.12,85.19,85.02,85.07,21266.0,57.5537,57.6011,57.4861,57.5199,21266.0
2016-01-04 12:10:00,85.05,85.18,85.02,85.07,23947.0,57.5064,57.5943,57.4861,57.5199,23947.0
2016-01-04 12:20:00,85.08,85.2,85.04,85.1,15921.0,57.5267,57.6078,57.4996,57.5402,15921.0
2016-01-04 12:30:00,85.09,85.2,85.08,85.18,19262.0,57.5334,57.6078,57.5267,57.5943,19262.0
2016-01-04 12:40:00,85.15,85.26,85.09,85.18,41782.0,57.574,57.6484,57.5334,57.5943,41782.0
2016-01-04 12:50:00,85.18,85.39,85.18,85.38,24508.0,57.5943,57.7363,57.5943,57.7295,24508.0
2016-01-04 13:00:00,85.38,85.43,85.29,85.36,17026.0,57.7295,57.7633,57.6687,57.716,17026.0
2016-01-04 13:10:00,85.38,85.43,85.28,85.3,19526.0,57.7295,57.7633,57.6619,57.6754,19526.0
2016-01-04 13:20:00,85.31,85.37,85.18,85.23,26555.0,57.6822,57.7228,57.5943,57.6281,26555.0
2016-01-04 13:30:00,85.22,85.32,85.19,85.32,11923.0,57.6213,57.689,57.6011,57.689,11923.0
2016-01-04 13:40:00,85.31,85.31,85.21,85.24,18244.0,57.6822,57.6822,57.6146,57.6349,18244.0
2016-01-04 13:50:00,85.24,85.31,85.18,85.25,22327.0,57.6349,57.6822,57.5943,57.6416,22327.0
2016-01-04 14:00:00,85.26,85.27,85.07,85.21,53431.0,57.6484,57.6551,57.5199,57.6146,53431.0
2016-01-04 14:10:00,85.17,85.2,85.08,85.19,31182.0,57.5875,57.6078,57.5267,57.6011,31182.0
2016-01-04 14:20:00,85.21,85.26,85.16,85.16,18916.0,57.6146,57.6484,57.5808,57.5808,18916.0
2016-01-04 14:30:00,85.15,85.17,84.99,85.08,23013.0,57.574,57.5875,57.4658,57.5267,23013.0
2016-01-04 14:40:00,85.08,85.12,84.98,85.02,20488.0,57.5267,57.5537,57.4591,57.4861,20488.0
2016-01-04 14:50:00,85.03,85.06,84.93,85.05,25550.0,57.4929,57.5132,57.4253,57.5064,25550.0
2016-01-04 15:00:00,85.04,85.04,84.87,84.9,35812.0,57.4996,57.4996,57.3847,57.405,35812.0
2016-01-04 15:10:00,84.9,84.94,84.83,84.89,34235.0,57.405,57.432,57.3576,57.3982,34235.0
2016-01-04 15:20:00,84.88,84.95,84.85,84.93,70940.0,57.3915,57.4388,57.3712,57.4253,70940.0
2016-01-04 15:30:00,84.92,85.17,84.92,85.15,71993.0,57.4185,57.5875,57.4185,57.574,71993.0
2016-01-04 15:40:00,85.15,85.55,85.13,85.55,117207.0,57.574,57.8445,57.5605,57.8445,117207.0
2016-01-04 15:50:00,85.54,85.56,85.39,85.4,404631.0,57.8377,57.8512,57.7363,57.743,404631.0
2016-01-05 09:30:00,85.53,85.98,85.53,85.79,52201.0,57.8309,58.1352,57.8309,58.0067,52201.0
2016-01-05 09:40:00,85.81,86.14,85.79,85.97,44398.0,58.0203,58.2434,58.0067,58.1285,44398.0
2016-01-05 09:50:00,86.0,86.08,85.88,85.94,52758.0,58.1487,58.2028,58.0676,58.1082,52758.0
2016-01-05 10:00:00,85.93,86.04,85.86,85.88,37103.0,58.1014,58.1758,58.0541,58.0676,37103.0
2016-01-05 10:10:00,85.9,86.09,85.9,86.02,26426.0,58.0811,58.2096,58.0811,58.1623,26426.0
2016-01-05 10:20:00,86.02,86.28,85.98,86.0,32809.0,58.1623,58.3381,58.1352,58.1487,32809.0
2016-01-05 10:30:00,86.0,86.2,85.91,86.18,50310.0,58.1487,58.284,58.0879,58.2704,50310.0
2016-01-05 10:40:00,86.19,86.29,86.1,86.23,53449.0,58.2772,58.3448,58.2164,58.3043,53449.0
2016-01-05 10:50:00,86.22,86.54,86.22,86.52,80816.0,58.2975,58.5139,58.2975,58.5003,80816.0
2016-01-05 11:00:00,86.5,86.7,86.45,86.69,32722.0,58.4868,58.622,58.453,58.6153,32722.0
2016-01-05 11:10:00,86.67,86.7,86.55,86.59,54879.0,58.6018,58.622,58.5206,58.5477,54879.0
2016-01-05 11:20:00,86.58,86.75,86.58,86.61,73423.0,58.5409,58.6558,58.5409,58.5612,73423.0
2016-01-05 11:30:00,86.62,86.74,86.56,86.62,32363.0,58.5679,58.6491,58.5274,58.5679,32363.0
2016-01-05 11:40:00,86.61,86.69,86.51,86.63,48088.0,58.5612,58.6153,58.4936,58.5747,48088.0
2016-01-05 11:50:00,86.63,86.67,86.54,86.56,41370.0,58.5747,58.6018,58.5139,58.5274,41370.0
2016-01-05 12:00:00,86.56,86.57,86.4,86.41,35476.0,58.5274,58.5341,58.4192,58.426,35476.0
2016-01-05 12:10:00,86.44,86.57,86.42,86.52,43411.0,58.4462,58.5341,58.4327,58.5003,43411.0
2016-01-05 12:20:00,86.49,86.58,86.45,86.49,31482.0,58.48,58.5409,58.453,58.48,31482.0
2016-01-05 12:30:00,86.51,86.6,86.46,86.58,38842.0,58.4936,58.5544,58.4598,58.5409,38842.0
2016-01-05 12:40:00,86.58,86.6,86.54,86.58,30289.0,58.5409,58.5544,58.5139,58.5409,30289.0
2016-01-05 12:50:00,86.58,86.71,86.56,86.7,31892.0,58.5409,58.6288,58.5274,58.622,31892.0
2016-01-05 13:00:00,86.71,86.74,86.63,86.66,24569.0,58.6288,58.6491,58.5747,58.595,24569.0
2016-01-05 13:10:00,86.66,86.73,86.61,86.63,23610.0,58.595,58.6423,58.5612,58.5747,23610.0
2016-01-05 13:20:00,86.61,86.68,86.59,86.65,14392.0,58.5612,58.6085,58.5477,58.5882,14392.0
2016-01-05 13:30:00,86.63,86.73,86.61,86.72,22033.0,58.5747,58.6423,58.5612,58.6356,22033.0
2016-01-05 13:40:00,86.73,86.9,86.73,86.84,35161.0,58.6423,58.7573,58.6423,58.7167,35161.0
2016-01-05 13:50:00,86.86,86.88,86.79,86.84,41584.0,58.7302,58.7437,58.6829,58.7167,41584.0
2016-01-05 14:00:00,86.84,86.86,86.8,86.86,30755.0,58.7167,58.7302,58.6897,58.7302,30755.0
2016-01-05 14:10:00,86.87,87.04,86.84,87.03,42224.0,58.737,58.8519,58.7167,58.8452,42224.0
2016-01-05 14:20:00,87.03,87.11,87.02,87.02,27440.0,58.8452,58.8993,58.8384,58.8384,27440.0
2016-01-05 14:30:00,87.01,87.03,86.89,86.94,29744.0,58.8316,58.8452,58.7505,58.7843,29744.0
2016-01-05 14:40:00,86.94,87.06,86.9,87.06,30854.0,58.7843,58.8655,58.7573,58.8655,30854.0
2016-01-05 14:50:00,87.05,87.09,86.99,87.05,19399.0,58.8587,58.8857,58.8181,58.8587,19399.0
2016-01-05 15:00:00,87.04,87.04,86.89,86.93,23667.0,58.8519,58.8519,58.7505,58.7776,23667.0
2016-01-05 15:10:00,86.94,87.07,86.91,86.94,43852.0,58.7843,58.8722,58.764,58.7843,43852.0
2016-01-05 15:20:00,86.93,87.11,86.89,87.04,34334.0,58.7776,58.8993,58.7505,58.8519,34334.0
2016-01-05 15:30:00,87.03,87.12,86.93,87.03,62592.0,58.8452,58.906,58.7776,58.8452,62592.0
2016-01-05 15:40:00,87.05,87.18,86.99,87.02,93976.0,58.8587,58.9466,58.8181,58.8384,93976.0
2016-01-05 15:50:00,87.03,87.17,87.02,87.15,179400.0,58.8452,58.9398,58.8384,58.9263,179400.0
2016-01-06 09:30:00,86.5,87.15,86.16,87.06,64271.0,58.4868,58.9263,58.2569,58.8655,64271.0
2016-01-06 09:40:00,87.08,87.17,86.92,87.04,28953.0,58.879,58.9398,58.7708,58.8519,28953.0
2016-01-06 09:50:00,87.02,87.18,86.92,87.02,32193.0,58.8384,58.9466,58.7708,58.8384,32193.0
2016-01-06 10:00:00,87.0,87.08,86.83,86.88,51151.0,58.8249,58.879,58.7099,58.7437,51151.0
2016-01-06 10:10:00,86.9,86.98,86.75,86.78,54266.0,58.7573,58.8114,58.6558,58.6761,54266.0
2016-01-06 10:20:00,86.77,86.88,86.73,86.79,27650.0,58.6694,58.7437,58.6423,58.6829,27650.0
2016-01-06 10:30:00,86.79,86.87,86.69,86.73,36571.0,58.6829,58.737,58.6153,58.6423,36571.0
2016-01-06 10:40:00,86.76,86.82,86.71,86.75,66797.0,58.6626,58.7032,58.6288,58.6558,66797.0
2016-01-06 10:50:00,86.75,86.77,86.61,86.64,44894.0,58.6558,58.6694,58.5612,58.5815,44894.0
2016-01-06 11:00:00,86.64,86.64,86.45,86.59,72429.0,58.5815,58.5815,58.453,58.5477,72429.0
2016-01-06 11:10:00,86.57,86.7,86.53,86.53,36245.0,58.5341,58.622,58.5071,58.5071,36245.0
2016-01-06 11:20:00,86.54,86.63,86.44,86.49,17009.0,58.5139,58.5747,58.4462,58.48,17009.0
2016-01-06 11:30:00,86.51,86.6,86.42,86.6,24207.0,58.4936,58.5544,58.4327,58.5544,24207.0
2016-01-06 11:40:00,86.6,86.63,86.45,86.56,80329.0,58.5544,58.5747,58.453,58.5274,80329.0
2016-01-06 11:50:00,86.56,86.63,86.54,86.61,18256.0,58.5274,58.5747,58.5139,58.5612,18256.0
2016-01-06 12:00:00,86.6,86.63,86.48,86.62,30547.0,58.5544,58.5747,58.4733,58.5679,30547.0
2016-01-06 12:10:00,86.61,86.66,86.56,86.66,52407.0,58.5612,58.595,58.5274,58.595,52407.0
2016-01-06 12:20:00,86.66,86.7,86.6,86.69,11392.0,58.595,58.622,58.5544,58.6153,11392.0
2016-01-06 12:30:00,86.69,86.93,86.69,86.9,22736.0,58.6153,58.7776,58.6153,58.7573,22736.0
2016-01-06 12:40:00,86.91,86.96,86.84,86.94,16336.0,58.764,58.7978,58.7167,58.7843,16336.0
2016-01-06 12:50:00,86.95,87.03,86.91,87.01,14884.0,58.7911,58.8452,58.764,58.8316,14884.0
2016-01-06 13:00:00,87.02,87.07,86.95,87.03,29328.0,58.8384,58.8722,58.7911,58.8452,29328.0
2016-01-06 13:10:00,87.03,87.06,86.98,87.03,19503.0,58.8452,58.8655,58.8114,58.8452,19503.0
2016-01-06 13:20:00,87.04,87.07,86.97,87.04,15256.0,58.8519,58.8722,58.8046,58.8519,15256.0
2016-01-06 13:30:00,87.04,87.06,86.88,86.89,48482.0,58.8519,58.8655,58.7437,58.7505,48482.0
2016-01-06 13:40:00,86.9,86.9,86.75,86.8,20910.0,58.7573,58.7573,58.6558,58.6897,20910.0
2016-01-06 13:50:00,86.79,86.92,86.79,86.86,18297.0,58.6829,58.7708,58.6829,58.7302,18297.0
2016-01-06 14:00:00,86.85,87.07,86.81,87.05,57281.0,58.7235,58.8722,58.6964,58.8587,57281.0
2016-01-06 14:10:00,87.03,87.11,86.91,87.0,46948.0,58.8452,58.8993,58.764,58.8249,46948.0
2016-01-06 14:20:00,87.01,87.01,86.86,86.95,26905.0,58.8316,58.8316,58.7302,58.7911,26905.0
2016-01-06 14:30:00,86.96,86.98,86.87,86.87,30954.0,58.7978,58.8114,58.737,58.737,30954.0
2016-01-06 14:40:00,86.86,86.86,86.47,86.49,41754.0,58.7302,58.7302,58.4665,58.48,41754.0
2016-01-06 14:50:00,86.49,86.52,86.21,86.21,34321.0,58.48,58.5003,58.2907,58.2907,34321.0
2016-01-06 15:00:00,86.24,86.29,86.16,86.23,67761.0,58.311,58.3448,58.2569,58.3043,67761.0
2016-01-06 15:10:00,86.22,86.31,86.16,86.31,81529.0,58.2975,58.3583,58.2569,58.3583,81529.0
2016-01-06 15:20:00,86.3,86.3,86.19,86.25,43430.0,58.3516,58.3516,58.2772,58.3178,43430.0
2016-01-06 15:30:00,86.25,86.44,86.24,86.38,73767.0,58.3178,58.4462,58.311,58.4057,73767.0
2016-01-06 15:40:00,86.38,86.43,86.34,86.37,95400.0,58.4057,58.4395,58.3786,58.3989,95400.0
2016-01-06 15:50:00,86.39,86.44,86.21,86.42,179019.0,58.4124,58.4462,58.2907,58.4327,179019.0
2016-01-07 09:30:00,85.43,85.78,85.21,85.59,76129.0,57.7633,58.0,57.6146,57.8715,76129.0
2016-01-07 09:40:00,85.57,85.68,85.45,85.59,75034.0,57.858,57.9324,57.7769,57.8715,75034.0
2016-01-07 09:50:00,85.58,85.74,85.52,85.65,67691.0,57.8648,57.9729,57.8242,57.9121,67691.0
2016-01-07 10:00:00,85.66,85.7,85.39,85.39,82185.0,57.9188,57.9459,57.7363,57.7363,82185.0
2016-01-07 10:10:00,85.39,85.4,85.15,85.33,85047.0,57.7363,57.743,57.574,57.6957,85047.0
2016-01-07 10:20:00,85.32,85.47,85.25,85.3,55455.0,57.689,57.7904,57.6416,57.6754,55455.0
2016-01-07 10:30:00,85.3,85.37,85.21,85.24,66221.0,57.6754,57.7228,57.6146,57.6349,66221.0
2016-01-07 10:40:00,85.23,85.36,85.17,85.23,32442.0,57.6281,57.716,57.5875,57.6281,32442.0
2016-01-07 10:50:00,85.23,85.41,85.21,85.29,48732.0,57.6281,57.7498,57.6146,57.6687,48732.0
2016-01-07 11:00:00,85.26,85.32,85.17,85.24,117402.0,57.6484,57.689,57.5875,57.6349,117402.0
2016-01-07 11:10:00,85.21,85.32,85.0,85.03,57681.0,57.6146,57.689,57.4726,57.4929,57681.0
2016-01-07 11:20:00,85.04,85.13,84.95,85.04,72425.0,57.4996,57.5605,57.4388,57.4996,72425.0
2016-01-07 11:30:00,85.04,85.19,85.02,85.17,21202.0,57.4996,57.6011,57.4861,57.5875,21202.0
2016-01-07 11:40:00,85.19,85.33,85.17,85.31,25540.0,57.6011,57.6957,57.5875,57.6822,25540.0
2016-01-07 11:50:00,85.29,85.3,85.1,85.13,18623.0,57.6687,57.6754,57.5402,57.5605,18623.0
2016-01-07 12:00:00,85.15,85.31,85.15,85.21,11818.0,57.574,57.6822,57.574,57.6146,11818.0
2016-01-07 12:10:00,85.21,85.29,85.19,85.2,35077.0,57.6146,57.6687,57.6011,57.6078,35077.0
2016-01-07 12:20:00,85.21,85.26,85.16,85.2,18064.0,57.6146,57.6484,57.5808,57.6078,18064.0
2016-01-07 12:30:00,85.19,85.25,85.15,85.16,20388.0,57.6011,57.6416,57.574,57.5808,20388.0
2016-01-07 12:40:00,85.15,85.34,85.13,85.3,20527.0,57.574,57.7025,57.5605,57.6754,20527.0
2016-01-07 12:50:00,85.3,85.37,85.25,85.28,13851.0,57.6754,57.7228,57.6416,57.6619,13851.0
2016-01-07 13:00:00,85.26,85.29,85.08,85.14,78143.0,57.6484,57.6687,57.5267,57.5672,78143.0
2016-01-07 13:10:00,85.13,85.13,84.88,84.95,56318.0,57.5605,57.5605,57.3915,57.4388,56318.0
2016-01-07 13:20:00,84.96,85.01,84.83,84.83,27186.0,57.4455,57.4794,57.3576,57.3576,27186.0
2016-01-07 13:30:00,84.83,84.84,84.44,84.53,63500.0,57.3576,57.3644,57.0939,57.1548,63500.0
2016-01-07 13:40:00,84.53,84.61,84.46,84.51,54681.0,57.1548,57.2089,57.1075,57.1413,54681.0
2016-01-07 13:50:00,84.51,84.57,84.44,84.5,31008.0,57.1413,57.1818,57.0939,57.1345,31008.0
2016-01-07 14:00:00,84.48,84.49,84.19,84.24,47737.0,57.121,57.1278,56.9249,56.9587,47737.0
2016-01-07 14:10:00,84.22,84.47,84.19,84.4,56340.0,56.9452,57.1142,56.9249,57.0669,56340.0
2016-01-07 14:20:00,84.41,84.42,84.18,84.19,44315.0,57.0737,57.0804,56.9181,56.9249,44315.0
2016-01-07 14:30:00,84.19,84.27,84.07,84.15,49894.0,56.9249,56.979,56.8438,56.8979,49894.0
2016-01-07 14:40:00,84.17,84.31,84.12,84.3,61061.0,56.9114,57.006,56.8776,56.9993,61061.0
2016-01-07 14:50:00,84.3,84.34,83.93,83.95,55989.0,56.9993,57.0263,56.7491,56.7626,55989.0
2016-01-07 15:00:00,83.94,84.0,83.87,84.0,74697.0,56.7559,56.7964,56.7085,56.7964,74697.0
2016-01-07 15:10:00,84.0,84.09,83.91,83.98,57921.0,56.7964,56.8573,56.7356,56.7829,57921.0
2016-01-07 15:20:00,83.97,83.97,83.66,83.66,63062.0,56.7762,56.7762,56.5666,56.5666,63062.0
2016-01-07 15:30:00,83.66,84.22,83.66,84.2,179440.0,56.5666,56.9452,56.5666,56.9317,179440.0
2016-01-07 15:40:00,84.2,84.47,84.18,84.39,136272.0,56.9317,57.1142,56.9181,57.0601,136272.0
2016-01-07 15:50:00,84.39,84.55,84.26,84.27,255000.0,57.0601,57.1683,56.9722,56.979,255000.0
2016-01-08 09:30:00,84.78,86.61,84.29,84.57,59464.0,57.3238,58.5612,56.9925,57.1818,59464.0
2016-01-08 09:40:00,84.54,84.55,84.33,84.45,31545.0,57.1616,57.1683,57.0196,57.1007,31545.0
2016-01-08 09:50:00,84.45,84.49,84.38,84.4,43572.0,57.1007,57.1278,57.0534,57.0669,43572.0
2016-01-08 10:00:00,84.41,84.42,84.12,84.17,40612.0,57.0737,57.0804,56.8776,56.9114,40612.0
2016-01-08 10:10:00,84.15,84.22,84.05,84.12,28705.0,56.8979,56.9452,56.8302,56.8776,28705.0
2016-01-08 10:20:00,84.12,84.32,84.01,84.32,32911.0,56.8776,57.0128,56.8032,57.0128,32911.0
2016-01-08 10:30:00,84.33,84.43,84.12,84.13,18584.0,57.0196,57.0872,56.8776,56.8843,18584.0
2016-01-08 10:40:00,84.12,84.26,84.08,84.18,22789.0,56.8776,56.9722,56.8505,56.9181,22789.0
2016-01-08 10:50:00,84.16,84.2,84.02,84.15,16547.0,56.9046,56.9317,56.81,56.8979,16547.0
2016-01-08 11:00:00,84.17,84.19,83.92,83.94,30180.0,56.9114,56.9249,56.7423,56.7559,30180.0
2016-01-08 11:10:00,83.93,83.94,83.79,83.82,37500.0,56.7491,56.7559,56.6545,56.6747,37500.0
2016-01-08 11:20:00,83.81,83.93,83.67,83.7,20863.0,56.668,56.7491,56.5733,56.5936,20863.0
2016-01-08 11:30:00,83.7,83.73,83.58,83.62,17412.0,56.5936,56.6139,56.5125,56.5395,17412.0
2016-01-08 11:40:00,83.63,83.82,83.57,83.73,36991.0,56.5463,56.6747,56.5057,56.6139,36991.0
2016-01-08 11:50:00,83.7,83.77,83.65,83.72,41519.0,56.5936,56.6409,56.5598,56.6071,41519.0
2016-01-08 12:00:00,83.73,83.96,83.73,83.96,27843.0,56.6139,56.7694,56.6139,56.7694,27843.0
2016-01-08 12:10:00,83.97,83.98,83.83,83.84,25783.0,56.7762,56.7829,56.6815,56.6883,25783.0
2016-01-08 12:20:00,83.84,83.94,83.81,83.92,17166.0,56.6883,56.7559,56.668,56.7423,17166.0
2016-01-08 12:30:00,83.92,83.98,83.79,83.88,30268.0,56.7423,56.7829,56.6545,56.7153,30268.0
2016-01-08 12:40:00,83.87,83.99,83.86,83.97,16272.0,56.7085,56.7897,56.7018,56.7762,16272.0
2016-01-08 12:50:00,83.96,83.96,83.8,83.87,15734.0,56.7694,56.7694,56.6612,56.7085,15734.0
2016-01-08 13:00:00,83.84,83.95,83.83,83.9,20488.0,56.6883,56.7626,56.6815,56.7288,20488.0
2016-01-08 13:10:00,83.89,83.92,83.81,83.92,14175.0,56.7221,56.7423,56.668,56.7423,14175.0
2016-01-08 13:20:00,83.92,83.98,83.78,83.86,20918.0,56.7423,56.7829,56.6477,56.7018,20918.0
2016-01-08 13:30:00,83.86,83.98,83.86,83.98,17273.0,56.7018,56.7829,56.7018,56.7829,17273.0
2016-01-08 13:40:00,83.97,84.0,83.84,83.85,24440.0,56.7762,56.7964,56.6883,56.695,24440.0
2016-01-08 13:50:00,83.86,83.92,83.74,83.74,20221.0,56.7018,56.7423,56.6206,56.6206,20221.0
2016-01-08 14:00:00,83.74,83.93,83.74,83.81,34421.0,56.6206,56.7491,56.6206,56.668,34421.0
2016-01-08 14:10:00,83.8,83.92,83.64,83.92,30453.0,56.6612,56.7423,56.553,56.7423,30453.0
2016-01-08 14:20:00,83.92,83.92,83.64,83.65,34340.0,56.7423,56.7423,56.553,56.5598,34340.0
2016-01-08 14:30:00,83.65,83.71,83.58,83.59,26582.0,56.5598,56.6004,56.5125,56.5192,26582.0
2016-01-08 14:40:00,83.58,83.84,83.57,83.81,31580.0,56.5125,56.6883,56.5057,56.668,31580.0
2016-01-08 14:50:00,83.81,83.84,83.69,83.72,45420.0,56.668,56.6883,56.5868,56.6071,45420.0
2016-01-08 15:00:00,83.69,83.84,83.65,83.65,36261.0,56.5868,56.6883,56.5598,56.5598,36261.0
2016-01-08 15:10:00,83.67,83.7,83.56,83.56,32374.0,56.5733,56.5936,56.4989,56.4989,32374.0
2016-01-08 15:20:00,83.56,83.58,83.39,83.43,44290.0,56.4989,56.5125,56.384,56.411,44290.0
2016-01-08 15:30:00,83.41,83.42,83.22,83.26,45951.0,56.3975,56.4043,56.269,56.2961,45951.0
2016-01-08 15:40:00,83.26,83.26,82.97,83.02,100229.0,56.2961,56.2961,56.1,56.1338,100229.0
2016-01-08 15:50:00,83.01,83.17,82.86,83.11,368240.0,56.1271,56.2352,56.0256,56.1947,368240.0
2016-01-11 09:30:00,83.62,84.19,83.23,83.97,60485.0,56.5395,56.9249,56.2758,56.7762,60485.0
2016-01-11 09:40:00,83.92,84.11,83.9,83.96,11168.0,56.7423,56.8708,56.7288,56.7694,11168.0
2016-01-11 09:50:00,83.77,83.87,83.56,83.72,8452.0,56.6409,56.7085,56.4989,56.6071,8452.0
2016-01-11 10:00:00,83.7,83.74,83.56,83.64,24392.0,56.5936,56.6206,56.4989,56.553,24392.0
2016-01-11 10:10:00,83.66,83.66,83.32,83.37,20612.0,56.5666,56.5666,56.3367,56.3705,20612.0
2016-01-11 10:20:00,83.44,83.53,83.43,83.47,24392.0,56.4178,56.4787,56.411,56.4381,24392.0
2016-01-11 10:30:00,83.51,83.64,83.45,83.63,19227.0,56.4651,56.553,56.4246,56.5463,19227.0
2016-01-11 10:40:00,83.64,83.71,83.53,83.56,36674.0,56.553,56.6004,56.4787,56.4989,36674.0
2016-01-11 10:50:00,83.56,83.62,83.37,83.43,18696.0,56.4989,56.5395,56.3705,56.411,18696.0
2016-01-11 11:00:00,83.42,83.43,83.31,83.4,12050.0,56.4043,56.411,56.3299,56.3908,12050.0
2016-01-11 11:10:00,83.4,83.58,83.4,83.55,19747.0,56.3908,56.5125,56.3908,56.4922,19747.0
2016-01-11 11:20:00,83.55,83.59,83.4,83.57,15214.0,56.4922,56.5192,56.3908,56.5057,15214.0
2016-01-11 11:30:00,83.56,83.72,83.45,83.66,17806.0,56.4989,56.6071,56.4246,56.5666,17806.0
2016-01-11 11:40:00,83.71,83.85,83.69,83.82,14535.0,56.6004,56.695,56.5868,56.6747,14535.0
2016-01-11 11:50:00,83.86,84.03,83.86,83.95,13559.0,56.7018,56.8167,56.7018,56.7626,13559.0
2016-01-11 12:00:00,83.96,83.96,83.83,83.83,11967.0,56.7694,56.7694,56.6815,56.6815,11967.0
2016-01-11 12:10:00,83.85,83.9,83.72,83.72,12070.0,56.695,56.7288,56.6071,56.6071,12070.0
2016-01-11 12:20:00,83.76,83.82,83.67,83.7,15311.0,56.6342,56.6747,56.5733,56.5936,15311.0
2016-01-11 12:30:00,83.69,83.84,83.67,83.73,17847.0,56.5868,56.6883,56.5733,56.6139,17847.0
2016-01-11 12:40:00,83.76,83.91,83.68,83.9,101260.0,56.6342,56.7356,56.5801,56.7288,101260.0
2016-01-11 12:50:00,83.9,83.93,83.8,83.84,15359.0,56.7288,56.7491,56.6612,56.6883,15359.0
2016-01-11 13:00:00,83.86,83.95,83.82,83.9,18512.0,56.7018,56.7626,56.6747,56.7288,18512.0
2016-01-11 13:10:00,83.92,83.94,83.79,83.86,12712.0,56.7423,56.7559,56.6545,56.7018,12712.0
2016-01-11 13:20:00,83.86,83.86,83.64,83.65,14120.0,56.7018,56.7018,56.553,56.5598,14120.0
2016-01-11 13:30:00,83.65,83.73,83.48,83.5,13077.0,56.5598,56.6139,56.4448,56.4584,13077.0
2016-01-11 13:40:00,83.52,83.53,83.39,83.44,22864.0,56.4719,56.4787,56.384,56.4178,22864.0
2016-01-11 13:50:00,83.45,83.57,83.39,83.55,20018.0,56.4246,56.5057,56.384,56.4922,20018.0
2016-01-11 14:00:00,83.56,83.78,83.52,83.77,19909.0,56.4989,56.6477,56.4719,56.6409,19909.0
2016-01-11 14:10:00,83.77,83.92,83.7,83.92,18249.0,56.6409,56.7423,56.5936,56.7423,18249.0
2016-01-11 14:20:00,83.9,83.95,83.81,83.95,16971.0,56.7288,56.7626,56.668,56.7626,16971.0
2016-01-11 14:30:00,83.98,83.98,83.81,83.9,15189.0,56.7829,56.7829,56.668,56.7288,15189.0
2016-01-11 14:40:00,83.9,83.93,83.76,83.79,11399.0,56.7288,56.7491,56.6342,56.6545,11399.0
2016-01-11 14:50:00,83.78,83.79,83.65,83.68,22220.0,56.6477,56.6545,56.5598,56.5801,22220.0
2016-01-11 15:00:00,83.68,83.73,83.49,83.52,29544.0,56.5801,56.6139,56.4516,56.4719,29544.0
2016-01-11 15:10:00,83.51,83.53,83.41,83.46,48281.0,56.4651,56.4787,56.3975,56.4313,48281.0
2016-01-11 15:20:00,83.44,83.84,83.42,83.82,26417.0,56.4178,56.6883,56.4043,56.6747,26417.0
2016-01-11 15:30:00,83.84,84.16,83.76,84.05,34158.0,56.6883,56.9046,56.6342,56.8302,34158.0
2016-01-11 15:40:00,84.06,84.22,83.94,83.95,55072.0,56.837,56.9452,56.7559,56.7626,55072.0
2016-01-11 15:50:00,83.97,84.02,83.68,83.7,219288.0,56.7762,56.81,56.5801,56.5936,219288.0
2016-01-12 09:30:00,84.21,84.61,83.91,84.18,65714.0,56.9384,57.2089,56.7356,56.9181,65714.0
2016-01-12 09:40:00,84.17,84.57,84.12,84.17,42393.0,56.9114,57.1818,56.8776,56.9114,42393.0
2016-01-12 09:50:00,84.22,84.27,83.97,84.06,29328.0,56.9452,56.979,56.7762,56.837,29328.0
2016-01-12 10:00:00,84.05,84.13,83.78,83.84,28484.0,56.8302,56.8843,56.6477,56.6883,28484.0
2016-01-12 10:10:00,83.86,83.95,83.7,83.81,30495.0,56.7018,56.7626,56.5936,56.668,30495.0
2016-01-12 10:20:00,83.84,84.07,83.82,84.05,29304.0,56.6883,56.8438,56.6747,56.8302,29304.0
2016-01-12 10:30:00,84.08,84.34,84.02,84.05,30166.0,56.8505,57.0263,56.81,56.8302,30166.0
2016-01-12 10:40:00,84.06,84.1,83.97,84.0,9964.0,56.837,56.8641,56.7762,56.7964,9964.0
2016-01-12 10:50:00,84.0,84.16,84.0,84.14,18173.0,56.7964,56.9046,56.7964,56.8911,18173.0
2016-01-12 11:00:00,84.12,84.14,83.99,84.09,39873.0,56.8776,56.8911,56.7897,56.8573,39873.0
2016-01-12 11:10:00,84.08,84.12,83.95,84.06,11398.0,56.8505,56.8776,56.7626,56.837,11398.0
2016-01-12 11:20:00,84.08,84.1,83.9,84.01,10926.0,56.8505,56.8641,56.7288,56.8032,10926.0
2016-01-12 11:30:00,84.03,84.03,83.84,83.86,24910.0,56.8167,56.8167,56.6883,56.7018,24910.0
2016-01-12 11:40:00,83.87,84.2,83.84,84.2,54157.0,56.7085,56.9317,56.6883,56.9317,54157.0
2016-01-12 11:50:00,84.19,84.28,84.1,84.15,31689.0,56.9249,56.9858,56.8641,56.8979,31689.0
2016-01-12 12:00:00,84.12,84.16,83.98,83.98,21831.0,56.8776,56.9046,56.7829,56.7829,21831.0
2016-01-12 12:10:00,83.98,84.01,83.78,83.79,22511.0,56.7829,56.8032,56.6477,56.6545,22511.0
2016-01-12 12:20:00,83.8,83.9,83.73,83.87,32627.0,56.6612,56.7288,56.6139,56.7085,32627.0
2016-01-12 12:30:00,83.83,83.89,83.65,83.73,18201.0,56.6815,56.7221,56.5598,56.6139,18201.0
2016-01-12 12:40:00,83.69,83.82,83.65,83.79,25219.0,56.5868,56.6747,56.5598,56.6545,25219.0
2016-01-12 12:50:00,83.8,83.82,83.67,83.72,32664.0,56.6612,56.6747,56.5733,56.6071,32664.0
2016-01-12 13:00:00,83.71,83.84,83.68,83.77,30335.0,56.6004,56.6883,56.5801,56.6409,30335.0
2016-01-12 13:10:00,83.76,83.9,83.73,83.86,41197.0,56.6342,56.7288,56.6139,56.7018,41197.0
2016-01-12 13:20:00,83.86,83.86,83.72,83.73,11567.0,56.7018,56.7018,56.6071,56.6139,11567.0
2016-01-12 13:30:00,83.72,83.84,83.7,83.79,43786.0,56.6071,56.6883,56.5936,56.6545,43786.0
2016-01-12 13:40:00,83.8,83.89,83.78,83.86,34764.0,56.6612,56.7221,56.6477,56.7018,34764.0
2016-01-12 13:50:00,83.88,83.9,83.74,83.75,19597.0,56.7153,56.7288,56.6206,56.6274,19597.0
2016-01-12 14:00:00,83.72,83.77,83.55,83.68,13542.0,56.6071,56.6409,56.4922,56.5801,13542.0
2016-01-12 14:10:00,83.69,83.78,83.57,83.61,29203.0,56.5868,56.6477,56.5057,56.5327,29203.0
2016-01-12 14:20:00,83.58,83.75,83.58,83.7,24353.0,56.5125,56.6274,56.5125,56.5936,24353.0
2016-01-12 14:30:00,83.72,83.91,83.7,83.9,16019.0,56.6071,56.7356,56.5936,56.7288,16019.0
2016-01-12 14:40:00,83.87,83.89,83.76,83.79,21238.0,56.7085,56.7221,56.6342,56.6545,21238.0
2016-01-12 14:50:00,83.78,83.9,83.76,83.86,67627.0,56.6477,56.7288,56.6342,56.7018,67627.0
2016-01-12 15:00:00,83.88,83.9,83.76,83.76,14519.0,56.7153,56.7288,56.6342,56.6342,14519.0
2016-01-12 15:10:00,83.76,83.88,83.68,83.86,217916.0,56.6342,56.7153,56.5801,56.7018,217916.0
2016-01-12 15:20:00,83.87,84.19,83.87,84.05,57862.0,56.7085,56.9249,56.7085,56.8302,57862.0
2016-01-12 15:30:00,84.05,84.13,83.97,83.99,32823.0,56.8302,56.8843,56.7762,56.7897,32823.0
2016-01-12 15:40:00,83.99,84.29,83.99,84.18,60074.0,56.7897,56.9925,56.7897,56.9181,60074.0
2016-01-12 15:50:00,84.16,84.24,84.06,84.09,115175.0,56.9046,56.9587,56.837,56.8573,115175.0
2016-01-13 09:30:00,84.47,85.01,84.47,84.97,67820.0,57.1142,57.4794,57.1142,57.4523,67820.0
2016-01-13 09:40:00,84.96,85.01,84.77,84.87,76131.0,57.4455,57.4794,57.3171,57.3847,76131.0
2016-01-13 09:50:00,84.8,84.93,84.72,84.72,39235.0,57.3374,57.4253,57.2833,57.2833,39235.0
2016-01-13 10:00:00,84.75,85.05,84.68,85.05,22556.0,57.3036,57.5064,57.2562,57.5064,22556.0
2016-01-13 10:10:00,85.07,85.07,84.72,84.82,40730.0,57.5199,57.5199,57.2833,57.3509,40730.0
2016-01-13 10:20:00,84.84,85.25,84.8,85.23,65578.0,57.3644,57.6416,57.3374,57.6281,65578.0
2016-01-13 10:30:00,85.23,85.23,85.04,85.04,43688.0,57.6281,57.6281,57.4996,57.4996,43688.0
2016-01-13 10:40:00,85.05,85.4,85.03,85.39,71365.0,57.5064,57.743,57.4929,57.7363,71365.0
2016-01-13 10:50:00,85.41,85.51,85.25,85.49,33482.0,57.7498,57.8174,57.6416,57.8039,33482.0
2016-01-13 11:00:00,85.47,85.58,85.39,85.55,58422.0,57.7904,57.8648,57.7363,57.8445,58422.0
2016-01-13 11:10:00,85.56,85.75,85.49,85.75,59807.0,57.8512,57.9797,57.8039,57.9797,59807.0
2016-01-13 11:20:00,85.77,85.79,85.56,85.63,40390.0,57.9932,58.0067,57.8512,57.8986,40390.0
2016-01-13 11:30:00,85.61,85.76,85.59,85.68,33501.0,57.885,57.9865,57.8715,57.9324,33501.0
2016-01-13 11:40:00,85.68,85.7,85.46,85.49,30204.0,57.9324,57.9459,57.7836,57.8039,30204.0
2016-01-13 11:50:00,85.49,85.6,85.25,85.25,50841.0,57.8039,57.8783,57.6416,57.6416,50841.0
2016-01-13 12:00:00,85.24,85.29,85.05,85.06,56769.0,57.6349,57.6687,57.5064,57.5132,56769.0
2016-01-13 12:10:00,85.04,85.06,84.85,84.9,90368.0,57.4996,57.5132,57.3712,57.405,90368.0
2016-01-13 12:20:00,84.92,85.3,84.9,85.1,43014.0,57.4185,57.6754,57.405,57.5402,43014.0
2016-01-13 12:30:00,85.09,85.1,84.84,84.94,33285.0,57.5334,57.5402,57.3644,57.432,33285.0
2016-01-13 12:40:00,84.96,84.97,84.65,84.68,31082.0,57.4455,57.4523,57.2359,57.2562,31082.0
2016-01-13 12:50:00,84.68,84.68,84.43,84.47,26293.0,57.2562,57.2562,57.0872,57.1142,26293.0
2016-01-13 13:00:00,84.45,84.69,84.43,84.66,36733.0,57.1007,57.263,57.0872,57.2427,36733.0
2016-01-13 13:10:00,84.63,84.68,84.27,84.32,32723.0,57.2224,57.2562,56.979,57.0128,32723.0
2016-01-13 13:20:00,84.32,84.32,84.07,84.11,31743.0,57.0128,57.0128,56.8438,56.8708,31743.0
2016-01-13 13:30:00,84.08,84.29,84.05,84.21,21887.0,56.8505,56.9925,56.8302,56.9384,21887.0
2016-01-13 13:40:00,84.23,84.32,83.97,83.97,44776.0,56.952,57.0128,56.7762,56.7762,44776.0
2016-01-13 13:50:00,83.97,83.97,83.83,83.88,101045.0,56.7762,56.7762,56.6815,56.7153,101045.0
2016-01-13 14:00:00,83.86,83.98,83.78,83.78,36060.0,56.7018,56.7829,56.6477,56.6477,36060.0
2016-01-13 14:10:00,83.79,83.83,83.38,83.47,69376.0,56.6545,56.6815,56.3772,56.4381,69376.0
2016-01-13 14:20:00,83.46,83.67,83.38,83.47,42867.0,56.4313,56.5733,56.3772,56.4381,42867.0
2016-01-13 14:30:00,83.45,83.46,82.48,82.72,172565.0,56.4246,56.4313,55.7687,55.931,172565.0
2016-01-13 14:40:00,82.68,82.68,82.02,82.62,134625.0,55.9039,55.9039,55.4577,55.8634,134625.0
2016-01-13 14:50:00,82.65,83.06,82.63,82.91,105976.0,55.8836,56.1609,55.8701,56.0594,105976.0
2016-01-13 15:00:00,82.91,83.19,82.89,83.03,127994.0,56.0594,56.2488,56.0459,56.1406,127994.0
2016-01-13 15:10:00,83.03,83.23,82.92,83.17,57526.0,56.1406,56.2758,56.0662,56.2352,57526.0
2016-01-13 15:20:00,83.15,83.34,83.02,83.06,93180.0,56.2217,56.3502,56.1338,56.1609,93180.0
2016-01-13 15:30:00,83.06,83.15,82.87,82.98,63063.0,56.1609,56.2217,56.0324,56.1068,63063.0
2016-01-13 15:40:00,82.98,83.11,82.82,82.82,96016.0,56.1068,56.1947,55.9986,55.9986,96016.0
2016-01-13 15:50:00,82.84,82.98,82.79,82.8,297425.0,56.0121,56.1068,55.9783,55.9851,297425.0
2016-01-14 09:30:00,83.03,83.35,82.99,83.21,22491.0,56.1406,56.3569,56.1135,56.2623,22491.0
2016-01-14 09:40:00,83.21,83.22,82.83,82.83,26184.0,56.2623,56.269,56.0053,56.0053,26184.0
2016-01-14 09:50:00,82.88,82.88,82.51,82.54,28262.0,56.0392,56.0392,55.789,55.8093,28262.0
2016-01-14 10:00:00,82.55,82.7,82.3,82.59,38566.0,55.816,55.9174,55.647,55.8431,38566.0
2016-01-14 10:10:00,82.57,82.72,82.32,82.63,51904.0,55.8295,55.931,55.6605,55.8701,51904.0
2016-01-14 10:20:00,82.66,82.94,82.62,82.94,61967.0,55.8904,56.0797,55.8634,56.0797,61967.0
2016-01-14 10:30:00,82.92,83.46,82.88,83.29,56932.0,56.0662,56.4313,56.0392,56.3164,56932.0
2016-01-14 10:40:00,83.3,83.34,83.08,83.33,33806.0,56.3231,56.3502,56.1744,56.3434,33806.0
2016-01-14 10:50:00,83.36,83.58,83.32,83.57,27505.0,56.3637,56.5125,56.3367,56.5057,27505.0
2016-01-14 11:00:00,83.58,83.98,83.56,83.89,59996.0,56.5125,56.7829,56.4989,56.7221,59996.0
2016-01-14 11:10:00,83.91,84.06,83.49,83.82,66213.0,56.7356,56.837,56.4516,56.6747,66213.0
2016-01-14 11:20:00,83.81,83.86,83.63,83.8,15241.0,56.668,56.7018,56.5463,56.6612,15241.0
2016-01-14 11:30:00,83.81,83.83,83.56,83.7,24097.0,56.668,56.6815,56.4989,56.5936,24097.0
2016-01-14 11:40:00,83.7,83.94,83.65,83.92,49047.0,56.5936,56.7559,56.5598,56.7423,49047.0
2016-01-14 11:50:00,83.93,84.13,83.9,84.03,32464.0,56.7491,56.8843,56.7288,56.8167,32464.0
2016-01-14 12:00:00,84.04,84.1,83.76,83.76,45324.0,56.8235,56.8641,56.6342,56.6342,45324.0
2016-01-14 12:10:00,83.78,83.81,83.66,83.75,26528.0,56.6477,56.668,56.5666,56.6274,26528.0
2016-01-14 12:20:00,83.78,83.94,83.68,83.76,73320.0,56.6477,56.7559,56.5801,56.6342,73320.0
2016-01-14 12:30:00,83.76,84.0,83.73,83.96,71823.0,56.6342,56.7964,56.6139,56.7694,71823.0
2016-01-14 12:40:00,83.96,84.07,83.9,83.97,25246.0,56.7694,56.8438,56.7288,56.7762,25246.0
2016-01-14 12:50:00,83.95,84.03,83.77,84.0,24896.0,56.7626,56.8167,56.6409,56.7964,24896.0
2016-01-14 13:00:00,84.01,84.29,83.96,84.21,29708.0,56.8032,56.9925,56.7694,56.9384,29708.0
2016-01-14 13:10:00,84.22,84.26,84.13,84.22,20143.0,56.9452,56.9722,56.8843,56.9452,20143.0
2016-01-14 13:20:00,84.21,84.32,84.12,84.19,21131.0,56.9384,57.0128,56.8776,56.9249,21131.0
2016-01-14 13:30:00,84.2,84.28,84.11,84.13,21482.0,56.9317,56.9858,56.8708,56.8843,21482.0
2016-01-14 13:40:00,84.14,84.21,84.05,84.16,16712.0,56.8911,56.9384,56.8302,56.9046,16712.0
2016-01-14 13:50:00,84.13,84.23,84.06,84.08,21149.0,56.8843,56.952,56.837,56.8505,21149.0
2016-01-14 14:00:00,84.09,84.16,84.02,84.09,19477.0,56.8573,56.9046,56.81,56.8573,19477.0
2016-01-14 14:10:00,84.1,84.26,84.02,84.09,31700.0,56.8641,56.9722,56.81,56.8573,31700.0
2016-01-14 14:20:00,84.08,84.16,84.04,84.12,12759.0,56.8505,56.9046,56.8235,56.8776,12759.0
2016-01-14 14:30:00,84.13,84.25,84.13,84.13,17259.0,56.8843,56.9655,56.8843,56.8843,17259.0
2016-01-14 14:40:00,84.15,84.28,84.14,84.2,17534.0,56.8979,56.9858,56.8911,56.9317,17534.0
2016-01-14 14:50:00,84.22,84.45,84.22,84.44,21046.0,56.9452,57.1007,56.9452,57.0939,21046.0
2016-01-14 15:00:00,84.42,84.47,84.36,84.44,19579.0,57.0804,57.1142,57.0399,57.0939,19579.0
2016-01-14 15:10:00,84.47,84.67,84.46,84.53,29666.0,57.1142,57.2495,57.1075,57.1548,29666.0
2016-01-14 15:20:00,84.53,84.54,84.41,84.43,31650.0,57.1548,57.1616,57.0737,57.0872,31650.0
2016-01-14 15:30:00,84.43,84.45,84.15,84.2,40817.0,57.0872,57.1007,56.8979,56.9317,40817.0
2016-01-14 15:40:00,84.21,84.28,84.05,84.09,75497.0,56.9384,56.9858,56.8302,56.8573,75497.0
2016-01-14 15:50:00,84.1,84.19,83.88,83.94,156176.0,56.8641,56.9249,56.7153,56.7559,156176.0
2016-01-15 09:30:00,82.23,83.07,82.23,82.94,148844.0,55.5997,56.1676,55.5997,56.0797,148844.0
2016-01-15 09:40:00,82.94,83.02,82.7,83.02,70814.0,56.0797,56.1338,55.9174,56.1338,70814.0
2016-01-15 09:50:00,82.99,83.03,82.68,82.71,17162.0,56.1135,56.1406,55.9039,55.9242,17162.0
2016-01-15 10:00:00,82.7,82.78,82.28,82.35,33095.0,55.9174,55.9715,55.6335,55.6808,33095.0
2016-01-15 10:10:00,82.36,82.73,82.36,82.72,27829.0,55.6876,55.9377,55.6876,55.931,27829.0
2016-01-15 10:20:00,82.73,82.99,82.71,82.79,73503.0,55.9377,56.1135,55.9242,55.9783,73503.0
2016-01-15 10:30:00,82.77,82.97,82.74,82.81,56882.0,55.9648,56.1,55.9445,55.9918,56882.0
2016-01-15 10:40:00,82.84,82.84,82.53,82.69,78659.0,56.0121,56.0121,55.8025,55.9107,78659.0
2016-01-15 10:50:00,82.69,82.69,82.29,82.32,29022.0,55.9107,55.9107,55.6402,55.6605,29022.0
2016-01-15 11:00:00,82.31,82.43,82.24,82.39,49446.0,55.6538,55.7349,55.6064,55.7078,49446.0
2016-01-15 11:10:00,82.37,82.58,82.3,82.53,47844.0,55.6943,55.8363,55.647,55.8025,47844.0
2016-01-15 11:20:00,82.53,82.76,82.39,82.41,145012.0,55.8025,55.958,55.7078,55.7214,145012.0
2016-01-15 11:30:00,82.43,82.49,82.3,82.31,64799.0,55.7349,55.7755,55.647,55.6538,64799.0
2016-01-15 11:40:00,82.31,82.35,81.97,82.0,59829.0,55.6538,55.6808,55.4239,55.4441,59829.0
2016-01-15 11:50:00,82.01,82.02,81.78,81.85,68429.0,55.4509,55.4577,55.2954,55.3427,68429.0
2016-01-15 12:00:00,81.86,82.14,81.84,82.1,56047.0,55.3495,55.5388,55.336,55.5118,56047.0
2016-01-15 12:10:00,82.12,82.19,82.02,82.08,47614.0,55.5253,55.5726,55.4577,55.4982,47614.0
2016-01-15 12:20:00,82.08,82.14,81.93,82.06,107755.0,55.4982,55.5388,55.3968,55.4847,107755.0
2016-01-15 12:30:00,82.06,82.06,81.72,81.78,20258.0,55.4847,55.4847,55.2548,55.2954,20258.0
2016-01-15 12:40:00,81.72,81.86,81.64,81.79,17756.0,55.2548,55.3495,55.2007,55.3022,17756.0
2016-01-15 12:50:00,81.79,81.8,81.4,81.4,107908.0,55.3022,55.3089,55.0385,55.0385,107908.0
2016-01-15 13:00:00,81.38,81.39,80.84,81.12,190828.0,55.0249,55.0317,54.6598,54.8491,190828.0
2016-01-15 13:10:00,81.11,81.21,80.96,81.17,123606.0,54.8424,54.91,54.741,54.8829,123606.0
2016-01-15 13:20:00,81.19,81.35,80.77,80.8,92301.0,54.8965,55.0046,54.6125,54.6328,92301.0
2016-01-15 13:30:00,80.75,80.82,80.54,80.58,99156.0,54.599,54.6463,54.457,54.484,99156.0
2016-01-15 13:40:00,80.58,80.6,80.41,80.44,92756.0,54.484,54.4975,54.3691,54.3894,92756.0
2016-01-15 13:50:00,80.45,80.48,80.14,80.3,106202.0,54.3961,54.4164,54.1865,54.2947,106202.0
2016-01-15 14:00:00,80.31,80.43,80.29,80.34,84559.0,54.3015,54.3826,54.2879,54.3217,84559.0
2016-01-15 14:10:00,80.34,80.39,80.11,80.14,52548.0,54.3217,54.3555,54.1662,54.1865,52548.0
2016-01-15 14:20:00,80.15,80.17,79.73,80.02,183964.0,54.1933,54.2068,53.9093,54.1054,183964.0
2016-01-15 14:30:00,80.02,80.23,79.24,79.47,360924.0,54.1054,54.2474,53.578,53.7335,360924.0
2016-01-15 14:40:00,79.48,79.8,78.98,79.08,248758.0,53.7403,53.9566,53.4022,53.4698,248758.0
2016-01-15 14:50:00,79.08,79.43,78.98,79.1,438724.0,53.4698,53.7064,53.4022,53.4833,438724.0
2016-01-15 15:00:00,79.09,79.22,78.75,78.77,553022.0,53.4766,53.5645,53.2467,53.2602,553022.0
2016-01-15 15:10:00,78.76,78.88,78.44,78.49,426951.0,53.2534,53.3346,53.0371,53.0709,426951.0
2016-01-15 15:20:00,78.48,79.13,78.41,79.12,261535.0,53.0641,53.5036,53.0168,53.4968,261535.0
2016-01-15 15:30:00,79.12,79.55,79.03,79.41,538570.0,53.4968,53.7876,53.436,53.6929,538570.0
2016-01-15 15:40:00,79.4,79.41,79.13,79.21,255903.0,53.6862,53.6929,53.5036,53.5577,255903.0
2016-01-15 15:50:00,79.21,79.28,78.99,79.13,405398.0,53.5577,53.605,53.4089,53.5036,405398.0
2016-01-19 09:30:00,79.92,80.86,79.92,80.83,120923.0,54.0378,54.6733,54.0378,54.6531,120923.0
2016-01-19 09:40:00,80.84,81.16,80.55,80.72,99502.0,54.6598,54.8762,54.4637,54.5787,99502.0
2016-01-19 09:50:00,80.73,81.18,80.57,81.18,82380.0,54.5854,54.8897,54.4773,54.8897,82380.0
2016-01-19 10:00:00,81.18,81.2,80.85,80.98,87939.0,54.8897,54.9032,54.6666,54.7545,87939.0
2016-01-19 10:10:00,80.97,81.18,80.89,81.12,95780.0,54.7477,54.8897,54.6936,54.8491,95780.0
2016-01-19 10:20:00,81.14,81.32,81.08,81.31,59021.0,54.8627,54.9844,54.8221,54.9776,59021.0
2016-01-19 10:30:00,81.32,81.39,81.12,81.14,66240.0,54.9844,55.0317,54.8491,54.8627,66240.0
2016-01-19 10:40:00,81.14,81.25,81.04,81.23,43681.0,54.8627,54.937,54.795,54.9235,43681.0
2016-01-19 10:50:00,81.24,81.3,80.87,80.88,86879.0,54.9303,54.9708,54.6801,54.6869,86879.0
2016-01-19 11:00:00,80.86,80.91,80.59,80.66,54060.0,54.6733,54.7071,54.4908,54.5381,54060.0
2016-01-19 11:10:00,80.66,80.7,80.48,80.58,41613.0,54.5381,54.5652,54.4164,54.484,41613.0
2016-01-19 11:20:00,80.59,80.65,80.32,80.45,95753.0,54.4908,54.5313,54.3082,54.3961,95753.0
2016-01-19 11:30:00,80.45,80.48,80.1,80.25,79123.0,54.3961,54.4164,54.1595,54.2609,79123.0
2016-01-19 11:40:00,80.27,80.27,79.97,80.07,60432.0,54.2744,54.2744,54.0716,54.1392,60432.0
2016-01-19 11:50:00,80.07,80.3,80.01,80.24,39581.0,54.1392,54.2947,54.0986,54.2541,39581.0
2016-01-19 12:00:00,80.25,80.31,79.98,79.98,57166.0,54.2609,54.3015,54.0783,54.0783,57166.0
2016-01-19 12:10:00,79.98,80.0,79.8,79.9,62460.0,54.0783,54.0918,53.9566,54.0242,62460.0
2016-01-19 12:20:00,79.92,79.96,79.74,79.92,57341.0,54.0378,54.0648,53.9161,54.0378,57341.0
2016-01-19 12:30:00,79.91,79.95,79.88,79.95,89991.0,54.031,54.058,54.0107,54.058,89991.0
2016-01-19 12:40:00,79.95,79.95,79.73,79.9,39003.0,54.058,54.058,53.9093,54.0242,39003.0
2016-01-19 12:50:00,79.87,79.9,79.76,79.82,46880.0,54.0039,54.0242,53.9296,53.9701,46880.0
2016-01-19 13:00:00,79.82,80.0,79.66,79.93,97765.0,53.9701,54.0918,53.862,54.0445,97765.0
2016-01-19 13:10:00,79.95,80.33,79.95,80.32,34906.0,54.058,54.315,54.058,54.3082,34906.0
2016-01-19 13:20:00,80.32,80.39,79.95,79.99,36287.0,54.3082,54.3555,54.058,54.0851,36287.0
2016-01-19 13:30:00,80.01,80.25,79.98,80.16,30292.0,54.0986,54.2609,54.0783,54.2,30292.0
2016-01-19 13:40:00,80.18,80.18,79.89,79.92,54978.0,54.2136,54.2136,54.0175,54.0378,54978.0
2016-01-19 13:50:00,79.91,79.91,79.69,79.74,51442.0,54.031,54.031,53.8822,53.9161,51442.0
2016-01-19 14:00:00,79.76,79.79,79.58,79.58,40845.0,53.9296,53.9499,53.8079,53.8079,40845.0
2016-01-19 14:10:00,79.58,79.58,79.34,79.48,67485.0,53.8079,53.8079,53.6456,53.7403,67485.0
2016-01-19 14:20:00,79.47,79.6,79.42,79.6,83446.0,53.7335,53.8214,53.6997,53.8214,83446.0
2016-01-19 14:30:00,79.6,79.76,79.49,79.73,80044.0,53.8214,53.9296,53.747,53.9093,80044.0
2016-01-19 14:40:00,79.7,79.76,79.41,79.43,75606.0,53.889,53.9296,53.6929,53.7064,75606.0
2016-01-19 14:50:00,79.44,79.55,79.36,79.39,57296.0,53.7132,53.7876,53.6591,53.6794,57296.0
2016-01-19 15:00:00,79.38,79.53,79.35,79.42,82278.0,53.6726,53.7741,53.6524,53.6997,82278.0
2016-01-19 15:10:00,79.43,79.47,79.24,79.37,100952.0,53.7064,53.7335,53.578,53.6659,100952.0
2016-01-19 15:20:00,79.37,79.64,79.33,79.57,120149.0,53.6659,53.8484,53.6388,53.8011,120149.0
2016-01-19 15:30:00,79.57,79.66,79.44,79.5,130581.0,53.8011,53.862,53.7132,53.7538,130581.0
2016-01-19 15:40:00,79.5,79.65,79.45,79.57,195600.0,53.7538,53.8552,53.72,53.8011,195600.0
2016-01-19 15:50:00,79.57,79.62,79.38,79.45,483324.0,53.8011,53.8349,53.6726,53.72,483324.0
2016-01-20 09:30:00,79.17,79.5,77.96,78.22,146792.0,53.5306,53.7538,52.7125,52.8883,146792.0
2016-01-20 09:40:00,78.22,78.67,78.1,78.6,106733.0,52.8883,53.1926,52.8072,53.1452,106733.0
2016-01-20 09:50:00,78.58,78.65,78.05,78.2,91254.0,53.1317,53.179,52.7734,52.8748,91254.0
2016-01-20 10:00:00,78.21,78.39,78.08,78.36,137047.0,52.8815,53.0033,52.7936,52.983,137047.0
2016-01-20 10:10:00,78.34,78.35,78.04,78.11,49590.0,52.9694,52.9762,52.7666,52.8139,49590.0
2016-01-20 10:20:00,78.14,78.41,78.14,78.29,71650.0,52.8342,53.0168,52.8342,52.9356,71650.0
2016-01-20 10:30:00,78.27,78.33,77.86,77.89,54636.0,52.9221,52.9627,52.6449,52.6652,54636.0
2016-01-20 10:40:00,77.89,77.91,77.4,77.5,155587.0,52.6652,52.6787,52.3339,52.4015,155587.0
2016-01-20 10:50:00,77.49,77.5,77.07,77.08,63925.0,52.3947,52.4015,52.1107,52.1175,63925.0
2016-01-20 11:00:00,77.07,77.08,76.85,76.97,73281.0,52.1107,52.1175,51.962,52.0431,73281.0
2016-01-20 11:10:00,76.95,77.26,76.94,77.16,124675.0,52.0296,52.2392,52.0228,52.1716,124675.0
2016-01-20 11:20:00,77.14,77.27,76.95,76.98,161302.0,52.1581,52.246,52.0296,52.0499,161302.0
2016-01-20 11:30:00,76.98,77.17,76.95,76.95,52795.0,52.0499,52.1783,52.0296,52.0296,52795.0
2016-01-20 11:40:00,76.93,76.98,76.78,76.78,26729.0,52.0161,52.0499,51.9147,51.9147,26729.0
2016-01-20 11:50:00,76.78,76.86,76.7,76.78,28763.0,51.9147,51.9687,51.8606,51.9147,28763.0
2016-01-20 12:00:00,76.76,76.88,76.33,76.36,64510.0,51.9011,51.9823,51.6104,51.6307,64510.0
2016-01-20 12:10:00,76.36,76.36,76.09,76.1,57984.0,51.6307,51.6307,51.4481,51.4549,57984.0
2016-01-20 12:20:00,76.13,76.15,75.71,75.87,53999.0,51.4752,51.4887,51.1912,51.2994,53999.0
2016-01-20 12:30:00,75.86,76.16,75.83,76.0,82222.0,51.2926,51.4954,51.2723,51.3873,82222.0
2016-01-20 12:40:00,75.98,76.02,75.84,75.91,50400.0,51.3737,51.4008,51.2791,51.3264,50400.0
2016-01-20 12:50:00,75.9,76.22,75.84,76.22,143273.0,51.3196,51.536,51.2791,51.536,143273.0
2016-01-20 13:00:00,76.22,76.64,76.21,76.62,109842.0,51.536,51.82,51.5292,51.8065,109842.0
2016-01-20 13:10:00,76.61,76.66,76.31,76.33,48809.0,51.7997,51.8335,51.5969,51.6104,48809.0
2016-01-20 13:20:00,76.32,76.66,76.3,76.63,66005.0,51.6036,51.8335,51.5901,51.8132,66005.0
2016-01-20 13:30:00,76.62,76.79,76.61,76.78,67360.0,51.8065,51.9214,51.7997,51.9147,67360.0
2016-01-20 13:40:00,76.78,77.4,76.76,77.34,81934.0,51.9147,52.3339,51.9011,52.2933,81934.0
2016-01-20 13:50:00,77.34,77.51,77.28,77.39,65854.0,52.2933,52.4082,52.2527,52.3271,65854.0
2016-01-20 14:00:00,77.41,77.44,77.24,77.42,114784.0,52.3406,52.3609,52.2257,52.3474,114784.0
2016-01-20 14:10:00,77.4,77.69,77.4,77.65,127881.0,52.3339,52.5299,52.3339,52.5029,127881.0
2016-01-20 14:20:00,77.63,77.75,77.45,77.59,266620.0,52.4894,52.5705,52.3677,52.4623,266620.0
2016-01-20 14:30:00,77.6,77.77,77.59,77.75,89614.0,52.4691,52.584,52.4623,52.5705,89614.0
2016-01-20 14:40:00,77.75,77.9,77.7,77.9,51295.0,52.5705,52.6719,52.5367,52.6719,51295.0
2016-01-20 14:50:00,77.91,78.33,77.9,78.17,75335.0,52.6787,52.9627,52.6719,52.8545,75335.0
2016-01-20 15:00:00,78.19,78.34,78.04,78.25,76264.0,52.868,52.9694,52.7666,52.9086,76264.0
2016-01-20 15:10:00,78.26,78.72,78.22,78.63,90699.0,52.9154,53.2264,52.8883,53.1655,90699.0
2016-01-20 15:20:00,78.64,79.11,78.64,79.03,104235.0,53.1723,53.4901,53.1723,53.436,104235.0
2016-01-20 15:30:00,79.05,79.15,78.82,78.95,212790.0,53.4495,53.5171,53.294,53.3819,212790.0
2016-01-20 15:40:00,78.96,78.96,78.27,78.4,161646.0,53.3887,53.3887,52.9221,53.01,161646.0
2016-01-20 15:50:00,78.41,78.49,78.18,78.22,290071.0,53.0168,53.0709,52.8613,52.8883,290071.0
2016-01-21 09:30:00,78.45,79.1,78.03,78.56,57009.0,53.0438,53.4833,52.7598,53.1182,57009.0
2016-01-21 09:40:00,78.57,78.62,78.17,78.34,31888.0,53.125,53.1588,52.8545,52.9694,31888.0
2016-01-21 09:50:00,78.39,78.45,78.12,78.15,26586.0,53.0033,53.0438,52.8207,52.841,26586.0
2016-01-21 10:00:00,78.14,78.71,78.14,78.59,30430.0,52.8342,53.2196,52.8342,53.1385,30430.0
2016-01-21 10:10:00,78.63,79.22,78.63,79.22,48545.0,53.1655,53.5645,53.1655,53.5645,48545.0
2016-01-21 10:20:00,79.21,79.38,79.08,79.38,40179.0,53.5577,53.6726,53.4698,53.6726,40179.0
2016-01-21 10:30:00,79.38,79.68,79.26,79.61,182058.0,53.6726,53.8755,53.5915,53.8282,182058.0
2016-01-21 10:40:00,79.61,79.65,79.36,79.46,103806.0,53.8282,53.8552,53.6591,53.7267,103806.0
2016-01-21 10:50:00,79.47,79.55,79.12,79.12,32279.0,53.7335,53.7876,53.4968,53.4968,32279.0
2016-01-21 11:00:00,79.14,79.34,78.98,79.22,29887.0,53.5104,53.6456,53.4022,53.5645,29887.0
2016-01-21 11:10:00,79.24,79.25,79.07,79.11,52147.0,53.578,53.5847,53.463,53.4901,52147.0
2016-01-21 11:20:00,79.12,79.13,78.96,79.11,25675.0,53.4968,53.5036,53.3887,53.4901,25675.0
2016-01-21 11:30:00,79.11,79.36,79.1,79.29,32068.0,53.4901,53.6591,53.4833,53.6118,32068.0
2016-01-21 11:40:00,79.28,79.31,79.05,79.31,16161.0,53.605,53.6253,53.4495,53.6253,16161.0
2016-01-21 11:50:00,79.35,79.45,79.21,79.39,88914.0,53.6524,53.72,53.5577,53.6794,88914.0
2016-01-21 12:00:00,79.38,79.78,79.38,79.77,30543.0,53.6726,53.9431,53.6726,53.9363,30543.0
2016-01-21 12:10:00,79.75,79.8,79.57,79.57,22085.0,53.9228,53.9566,53.8011,53.8011,22085.0
2016-01-21 12:20:00,79.55,79.64,79.42,79.55,24743.0,53.7876,53.8484,53.6997,53.7876,24743.0
2016-01-21 12:30:00,79.57,79.65,79.46,79.65,15412.0,53.8011,53.8552,53.7267,53.8552,15412.0
2016-01-21 12:40:00,79.67,79.88,79.67,79.88,59770.0,53.8687,54.0107,53.8687,54.0107,59770.0
2016-01-21 12:50:00,79.89,79.92,79.72,79.84,34296.0,54.0175,54.0378,53.9025,53.9837,34296.0
2016-01-21 13:00:00,79.84,80.06,79.84,80.03,45143.0,53.9837,54.1324,53.9837,54.1121,45143.0
2016-01-21 13:10:00,80.03,80.03,79.73,79.73,42357.0,54.1121,54.1121,53.9093,53.9093,42357.0
2016-01-21 13:20:00,79.73,79.73,79.35,79.35,20432.0,53.9093,53.9093,53.6524,53.6524,20432.0
2016-01-21 13:30:00,79.35,79.46,79.0,79.26,51478.0,53.6524,53.7267,53.4157,53.5915,51478.0
2016-01-21 13:40:00,79.25,79.45,79.21,79.41,41851.0,53.5847,53.72,53.5577,53.6929,41851.0
2016-01-21 13:50:00,79.4,79.4,79.14,79.39,84709.0,53.6862,53.6862,53.5104,53.6794,84709.0
2016-01-21 14:00:00,79.4,79.49,79.18,79.18,56673.0,53.6862,53.747,53.5374,53.5374,56673.0
2016-01-21 14:10:00,79.18,79.25,78.61,78.64,81786.0,53.5374,53.5847,53.152,53.1723,81786.0
2016-01-21 14:20:00,78.65,78.79,78.5,78.68,38743.0,53.179,53.2737,53.0776,53.1993,38743.0
2016-01-21 14:30:00,78.71,79.24,78.69,79.18,50492.0,53.2196,53.578,53.2061,53.5374,50492.0
2016-01-21 14:40:00,79.21,79.27,78.87,78.88,44709.0,53.5577,53.5983,53.3278,53.3346,44709.0
2016-01-21 14:50:00,78.89,79.23,78.89,79.14,52560.0,53.3413,53.5712,53.3413,53.5104,52560.0
2016-01-21 15:00:00,79.11,79.14,78.92,79.0,90286.0,53.4901,53.5104,53.3616,53.4157,90286.0
2016-01-21 15:10:00,79.0,79.18,78.93,79.05,54562.0,53.4157,53.5374,53.3684,53.4495,54562.0
2016-01-21 15:20:00,79.05,79.18,78.97,79.18,67566.0,53.4495,53.5374,53.3954,53.5374,67566.0
2016-01-21 15:30:00,79.17,79.49,79.17,79.36,43197.0,53.5306,53.747,53.5306,53.6591,43197.0
2016-01-21 15:40:00,79.35,79.48,79.22,79.26,62602.0,53.6524,53.7403,53.5645,53.5915,62602.0
2016-01-21 15:50:00,79.26,79.36,79.09,79.11,116654.0,53.5915,53.6591,53.4766,53.4901,116654.0
2016-01-22 09:30:00,80.39,80.81,79.85,80.36,102761.0,54.3555,54.6395,53.9904,54.3353,102761.0
2016-01-22 09:40:00,80.29,80.54,80.29,80.54,22253.0,54.2879,54.457,54.2879,54.457,22253.0
2016-01-22 09:50:00,80.53,80.97,80.48,80.97,41128.0,54.4502,54.7477,54.4164,54.7477,41128.0
2016-01-22 10:00:00,80.95,81.32,80.95,81.21,43801.0,54.7342,54.9844,54.7342,54.91,43801.0
2016-01-22 10:10:00,81.15,81.19,80.84,80.98,27650.0,54.8694,54.8965,54.6598,54.7545,27650.0
2016-01-22 10:20:00,81.0,81.28,80.95,81.13,30562.0,54.768,54.9573,54.7342,54.8559,30562.0
2016-01-22 10:30:00,81.11,81.13,80.86,80.94,24615.0,54.8424,54.8559,54.6733,54.7274,24615.0
2016-01-22 10:40:00,80.95,80.97,80.71,80.8,14561.0,54.7342,54.7477,54.5719,54.6328,14561.0
2016-01-22 10:50:00,80.82,80.88,80.52,80.52,24243.0,54.6463,54.6869,54.4434,54.4434,24243.0
2016-01-22 11:00:00,80.51,80.65,80.44,80.44,69470.0,54.4367,54.5313,54.3894,54.3894,69470.0
2016-01-22 11:10:00,80.44,80.53,80.4,80.52,45613.0,54.3894,54.4502,54.3623,54.4434,45613.0
2016-01-22 11:20:00,80.52,80.56,80.33,80.41,37404.0,54.4434,54.4705,54.315,54.3691,37404.0
2016-01-22 11:30:00,80.4,80.55,80.24,80.47,53110.0,54.3623,54.4637,54.2541,54.4096,53110.0
2016-01-22 11:40:00,80.47,80.56,80.32,80.36,10211.0,54.4096,54.4705,54.3082,54.3353,10211.0
2016-01-22 11:50:00,80.36,80.57,80.36,80.53,18398.0,54.3353,54.4773,54.3353,54.4502,18398.0
2016-01-22 12:00:00,80.54,80.79,80.53,80.76,28991.0,54.457,54.626,54.4502,54.6057,28991.0
2016-01-22 12:10:00,80.75,80.77,80.64,80.75,23908.0,54.599,54.6125,54.5246,54.599,23908.0
2016-01-22 12:20:00,80.76,80.89,80.73,80.81,20125.0,54.6057,54.6936,54.5854,54.6395,20125.0
2016-01-22 12:30:00,80.8,80.99,80.76,80.99,23228.0,54.6328,54.7612,54.6057,54.7612,23228.0
2016-01-22 12:40:00,80.97,81.0,80.81,80.91,39288.0,54.7477,54.768,54.6395,54.7071,39288.0
2016-01-22 12:50:00,80.91,81.11,80.87,81.09,15197.0,54.7071,54.8424,54.6801,54.8289,15197.0
2016-01-22 13:00:00,81.12,81.2,81.03,81.08,21732.0,54.8491,54.9032,54.7883,54.8221,21732.0
2016-01-22 13:10:00,81.03,81.14,80.95,81.14,20788.0,54.7883,54.8627,54.7342,54.8627,20788.0
2016-01-22 13:20:00,81.15,81.3,81.15,81.3,19437.0,54.8694,54.9708,54.8694,54.9708,19437.0
2016-01-22 13:30:00,81.27,81.33,81.21,81.23,15723.0,54.9506,54.9911,54.91,54.9235,15723.0
2016-01-22 13:40:00,81.24,81.3,81.22,81.3,23171.0,54.9303,54.9708,54.9167,54.9708,23171.0
2016-01-22 13:50:00,81.29,81.41,81.29,81.41,19026.0,54.9641,55.0452,54.9641,55.0452,19026.0
2016-01-22 14:00:00,81.4,81.81,81.37,81.8,72775.0,55.0385,55.3157,55.0182,55.3089,72775.0
2016-01-22 14:10:00,81.8,81.95,81.75,81.88,153899.0,55.3089,55.4103,55.2751,55.363,153899.0
2016-01-22 14:20:00,81.92,81.92,81.53,81.56,30562.0,55.3901,55.3901,55.1264,55.1466,30562.0
2016-01-22 14:30:00,81.54,81.68,81.36,81.41,103698.0,55.1331,55.2278,55.0114,55.0452,103698.0
2016-01-22 14:40:00,81.4,81.54,81.36,81.52,51983.0,55.0385,55.1331,55.0114,55.1196,51983.0
2016-01-22 14:50:00,81.52,81.75,81.48,81.66,66107.0,55.1196,55.2751,55.0925,55.2143,66107.0
2016-01-22 15:00:00,81.66,81.66,81.5,81.52,45146.0,55.2143,55.2143,55.1061,55.1196,45146.0
2016-01-22 15:10:00,81.52,81.56,81.45,81.49,55805.0,55.1196,55.1466,55.0723,55.0993,55805.0
2016-01-22 15:20:00,81.5,81.57,81.48,81.54,47185.0,55.1061,55.1534,55.0925,55.1331,47185.0
2016-01-22 15:30:00,81.52,81.55,81.36,81.5,51251.0,55.1196,55.1399,55.0114,55.1061,51251.0
2016-01-22 15:40:00,81.51,81.65,81.45,81.65,89889.0,55.1128,55.2075,55.0723,55.2075,89889.0
2016-01-22 15:50:00,81.64,81.67,81.56,81.62,142987.0,55.2007,55.221,55.1466,55.1872,142987.0
2016-01-25 09:30:00,81.58,81.72,81.27,81.49,22592.0,55.1602,55.2548,54.9506,55.0993,22592.0
2016-01-25 09:40:00,81.57,81.69,81.24,81.39,32820.0,55.1534,55.2345,54.9303,55.0317,32820.0
2016-01-25 09:50:00,81.39,82.03,81.36,82.03,16625.0,55.0317,55.4644,55.0114,55.4644,16625.0
2016-01-25 10:00:00,82.05,82.17,81.67,82.14,51007.0,55.478,55.5591,55.221,55.5388,51007.0
2016-01-25 10:10:00,82.14,82.18,81.76,81.88,29406.0,55.5388,55.5659,55.2819,55.363,29406.0
2016-01-25 10:20:00,81.82,82.02,81.7,81.88,18756.0,55.3224,55.4577,55.2413,55.363,18756.0
2016-01-25 10:30:00,81.94,82.01,81.7,81.79,26667.0,55.4036,55.4509,55.2413,55.3022,26667.0
2016-01-25 10:40:00,81.85,81.85,81.56,81.83,26286.0,55.3427,55.3427,55.1466,55.3292,26286.0
2016-01-25 10:50:00,81.86,81.92,81.69,81.75,14563.0,55.3495,55.3901,55.2345,55.2751,14563.0
2016-01-25 11:00:00,81.73,81.76,81.42,81.58,20179.0,55.2616,55.2819,55.052,55.1602,20179.0
2016-01-25 11:10:00,81.54,81.79,81.54,81.79,18390.0,55.1331,55.3022,55.1331,55.3022,18390.0
2016-01-25 11:20:00,81.8,81.84,81.63,81.74,21422.0,55.3089,55.336,55.194,55.2683,21422.0
2016-01-25 11:30:00,81.73,81.95,81.69,81.73,13188.0,55.2616,55.4103,55.2345,55.2616,13188.0
2016-01-25 11:40:00,81.74,81.78,81.55,81.64,23472.0,55.2683,55.2954,55.1399,55.2007,23472.0
2016-01-25 11:50:00,81.64,81.83,81.57,81.59,21358.0,55.2007,55.3292,55.1534,55.1669,21358.0
2016-01-25 12:00:00,81.55,81.6,81.36,81.43,25259.0,55.1399,55.1737,55.0114,55.0587,25259.0
2016-01-25 12:10:00,81.4,81.61,81.36,81.61,19484.0,55.0385,55.1804,55.0114,55.1804,19484.0
2016-01-25 12:20:00,81.57,81.62,81.47,81.57,14779.0,55.1534,55.1872,55.0858,55.1534,14779.0
2016-01-25 12:30:00,81.56,81.75,81.52,81.75,40012.0,55.1466,55.2751,55.1196,55.2751,40012.0
2016-01-25 12:40:00,81.75,81.77,81.63,81.73,22057.0,55.2751,55.2886,55.194,55.2616,22057.0
2016-01-25 12:50:00,81.73,81.85,81.64,81.85,13552.0,55.2616,55.3427,55.2007,55.3427,13552.0
2016-01-25 13:00:00,81.87,81.97,81.82,81.9,12977.0,55.3562,55.4239,55.3224,55.3765,12977.0
2016-01-25 13:10:00,81.94,81.94,81.79,81.88,13800.0,55.4036,55.4036,55.3022,55.363,13800.0
2016-01-25 13:20:00,81.92,82.02,81.84,81.84,18828.0,55.3901,55.4577,55.336,55.336,18828.0
2016-01-25 13:30:00,81.8,81.94,81.79,81.84,20068.0,55.3089,55.4036,55.3022,55.336,20068.0
2016-01-25 13:40:00,81.85,81.9,81.69,81.7,23505.0,55.3427,55.3765,55.2345,55.2413,23505.0
2016-01-25 13:50:00,81.69,81.71,81.51,81.55,20964.0,55.2345,55.2481,55.1128,55.1399,20964.0
2016-01-25 14:00:00,81.55,81.76,81.49,81.75,31428.0,55.1399,55.2819,55.0993,55.2751,31428.0
2016-01-25 14:10:00,81.77,81.8,81.51,81.55,29474.0,55.2886,55.3089,55.1128,55.1399,29474.0
2016-01-25 14:20:00,81.56,81.81,81.55,81.76,28890.0,55.1466,55.3157,55.1399,55.2819,28890.0
2016-01-25 14:30:00,81.77,81.85,81.67,81.71,40139.0,55.2886,55.3427,55.221,55.2481,40139.0
2016-01-25 14:40:00,81.71,81.82,81.63,81.65,35829.0,55.2481,55.3224,55.194,55.2075,35829.0
2016-01-25 14:50:00,81.63,81.66,81.53,81.58,29822.0,55.194,55.2143,55.1264,55.1602,29822.0
2016-01-25 15:00:00,81.57,81.62,81.3,81.31,55807.0,55.1534,55.1872,54.9708,54.9776,55807.0
2016-01-25 15:10:00,81.31,81.43,81.15,81.38,43372.0,54.9776,55.0587,54.8694,55.0249,43372.0
2016-01-25 15:20:00,81.37,81.49,81.29,81.44,70069.0,55.0182,55.0993,54.9641,55.0655,70069.0
2016-01-25 15:30:00,81.43,81.49,81.23,81.33,95517.0,55.0587,55.0993,54.9235,54.9911,95517.0
2016-01-25 15:40:00,81.34,81.42,81.2,81.4,101335.0,54.9979,55.052,54.9032,55.0385,101335.0
2016-01-25 15:50:00,81.42,81.46,81.13,81.22,270574.0,55.052,55.079,54.8559,54.9167,270574.0
2016-01-26 09:30:00,82.54,84.11,82.2,83.27,211692.0,55.8093,56.8708,55.5794,56.3029,211692.0
2016-01-26 09:40:00,83.27,83.78,82.99,83.18,78612.0,56.3029,56.6477,56.1135,56.242,78612.0
2016-01-26 09:50:00,83.21,83.32,82.81,83.24,91482.0,56.2623,56.3367,55.9918,56.2826,91482.0
2016-01-26 10:00:00,83.27,83.91,83.14,83.89,111974.0,56.3029,56.7356,56.215,56.7221,111974.0
2016-01-26 10:10:00,83.9,84.05,83.71,83.8,78994.0,56.7288,56.8302,56.6004,56.6612,78994.0
2016-01-26 10:20:00,83.83,83.94,83.62,83.79,45869.0,56.6815,56.7559,56.5395,56.6545,45869.0
2016-01-26 10:30:00,83.78,83.86,83.56,83.8,46167.0,56.6477,56.7018,56.4989,56.6612,46167.0
2016-01-26 10:40:00,83.81,83.98,83.64,83.69,53743.0,56.668,56.7829,56.553,56.5868,53743.0
2016-01-26 10:50:00,83.71,83.87,83.58,83.62,90914.0,56.6004,56.7085,56.5125,56.5395,90914.0
2016-01-26 11:00:00,83.62,83.87,83.57,83.69,36404.0,56.5395,56.7085,56.5057,56.5868,36404.0
2016-01-26 11:10:00,83.69,83.72,83.5,83.63,25715.0,56.5868,56.6071,56.4584,56.5463,25715.0
2016-01-26 11:20:00,83.64,83.85,83.64,83.8,62030.0,56.553,56.695,56.553,56.6612,62030.0
2016-01-26 11:30:00,83.79,83.79,83.62,83.71,38206.0,56.6545,56.6545,56.5395,56.6004,38206.0
2016-01-26 11:40:00,83.7,83.71,83.41,83.41,16923.0,56.5936,56.6004,56.3975,56.3975,16923.0
2016-01-26 11:50:00,83.43,83.61,83.38,83.41,21897.0,56.411,56.5327,56.3772,56.3975,21897.0
2016-01-26 12:00:00,83.43,83.5,83.22,83.3,16306.0,56.411,56.4584,56.269,56.3231,16306.0
2016-01-26 12:10:00,83.27,83.85,83.27,83.76,48865.0,56.3029,56.695,56.3029,56.6342,48865.0
2016-01-26 12:20:00,83.75,83.75,83.52,83.72,22808.0,56.6274,56.6274,56.4719,56.6071,22808.0
2016-01-26 12:30:00,83.73,83.83,83.71,83.78,17362.0,56.6139,56.6815,56.6004,56.6477,17362.0
2016-01-26 12:40:00,83.73,84.27,83.7,84.26,159871.0,56.6139,56.979,56.5936,56.9722,159871.0
2016-01-26 12:50:00,84.27,84.39,83.86,83.91,71498.0,56.979,57.0601,56.7018,56.7356,71498.0
2016-01-26 13:00:00,83.91,84.13,83.9,84.13,28294.0,56.7356,56.8843,56.7288,56.8843,28294.0
2016-01-26 13:10:00,84.11,84.2,84.0,84.01,41707.0,56.8708,56.9317,56.7964,56.8032,41707.0
2016-01-26 13:20:00,84.02,84.16,83.98,83.99,36637.0,56.81,56.9046,56.7829,56.7897,36637.0
2016-01-26 13:30:00,83.98,84.06,83.94,84.04,45070.0,56.7829,56.837,56.7559,56.8235,45070.0
2016-01-26 13:40:00,84.04,84.16,84.02,84.16,66415.0,56.8235,56.9046,56.81,56.9046,66415.0
2016-01-26 13:50:00,84.15,84.2,84.08,84.08,32117.0,56.8979,56.9317,56.8505,56.8505,32117.0
2016-01-26 14:00:00,84.07,84.14,84.05,84.06,89040.0,56.8438,56.8911,56.8302,56.837,89040.0
2016-01-26 14:10:00,84.06,84.08,83.9,84.03,66580.0,56.837,56.8505,56.7288,56.8167,66580.0
2016-01-26 14:20:00,84.01,84.03,83.78,83.78,33854.0,56.8032,56.8167,56.6477,56.6477,33854.0
2016-01-26 14:30:00,83.75,83.83,83.53,83.62,32845.0,56.6274,56.6815,56.4787,56.5395,32845.0
2016-01-26 14:40:00,83.62,83.66,83.52,83.6,33960.0,56.5395,56.5666,56.4719,56.526,33960.0
2016-01-26 14:50:00,83.6,83.7,83.52,83.59,30387.0,56.526,56.5936,56.4719,56.5192,30387.0
2016-01-26 15:00:00,83.62,83.67,83.32,83.36,33272.0,56.5395,56.5733,56.3367,56.3637,33272.0
2016-01-26 15:10:00,83.36,83.5,83.32,83.32,37592.0,56.3637,56.4584,56.3367,56.3367,37592.0
2016-01-26 15:20:00,83.31,83.37,83.2,83.32,60068.0,56.3299,56.3705,56.2555,56.3367,60068.0
2016-01-26 15:30:00,83.33,83.36,83.18,83.32,66907.0,56.3434,56.3637,56.242,56.3367,66907.0
2016-01-26 15:40:00,83.31,83.51,83.31,83.45,87951.0,56.3299,56.4651,56.3299,56.4246,87951.0
2016-01-26 15:50:00,83.46,83.64,83.34,83.61,174024.0,56.4313,56.553,56.3502,56.5327,174024.0
2016-01-27 09:30:00,83.38,83.51,82.78,82.88,38200.0,56.3772,56.4651,55.9715,56.0392,38200.0
2016-01-27 09:40:00,82.95,83.08,82.83,83.07,12665.0,56.0865,56.1744,56.0053,56.1676,12665.0
2016-01-27 09:50:00,82.99,83.13,82.9,83.1,24354.0,56.1135,56.2082,56.0527,56.1879,24354.0
2016-01-27 10:00:00,83.05,83.16,82.91,83.14,25142.0,56.1541,56.2285,56.0594,56.215,25142.0
2016-01-27 10:10:00,83.21,83.23,82.83,83.03,61086.0,56.2623,56.2758,56.0053,56.1406,61086.0
2016-01-27 10:20:00,83.05,83.29,83.03,83.28,32694.0,56.1541,56.3164,56.1406,56.3096,32694.0
2016-01-27 10:30:00,83.27,83.59,83.19,83.55,25530.0,56.3029,56.5192,56.2488,56.4922,25530.0
2016-01-27 10:40:00,83.53,83.66,83.39,83.47,28028.0,56.4787,56.5666,56.384,56.4381,28028.0
2016-01-27 10:50:00,83.47,83.57,83.24,83.37,41168.0,56.4381,56.5057,56.2826,56.3705,41168.0
2016-01-27 11:00:00,83.37,83.73,83.32,83.65,34129.0,56.3705,56.6139,56.3367,56.5598,34129.0
2016-01-27 11:10:00,83.65,83.78,83.46,83.78,29512.0,56.5598,56.6477,56.4313,56.6477,29512.0
2016-01-27 11:20:00,83.77,83.9,83.64,83.86,37797.0,56.6409,56.7288,56.553,56.7018,37797.0
2016-01-27 11:30:00,83.91,83.97,83.77,83.95,24963.0,56.7356,56.7762,56.6409,56.7626,24963.0
2016-01-27 11:40:00,83.98,84.2,83.87,84.15,27421.0,56.7829,56.9317,56.7085,56.8979,27421.0
2016-01-27 11:50:00,84.13,84.14,84.0,84.04,22412.0,56.8843,56.8911,56.7964,56.8235,22412.0
2016-01-27 12:00:00,84.06,84.25,84.04,84.07,27643.0,56.837,56.9655,56.8235,56.8438,27643.0
2016-01-27 12:10:00,84.07,84.53,84.07,84.51,36652.0,56.8438,57.1548,56.8438,57.1413,36652.0
2016-01-27 12:20:00,84.52,84.52,84.24,84.28,26504.0,57.148,57.148,56.9587,56.9858,26504.0
2016-01-27 12:30:00,84.26,84.4,84.1,84.14,28091.0,56.9722,57.0669,56.8641,56.8911,28091.0
2016-01-27 12:40:00,84.13,84.2,84.04,84.19,12513.0,56.8843,56.9317,56.8235,56.9249,12513.0
2016-01-27 12:50:00,84.18,84.28,84.09,84.16,33955.0,56.9181,56.9858,56.8573,56.9046,33955.0
2016-01-27 13:00:00,84.17,84.18,83.89,83.91,23310.0,56.9114,56.9181,56.7221,56.7356,23310.0
2016-01-27 13:10:00,83.9,83.97,83.75,83.81,26823.0,56.7288,56.7762,56.6274,56.668,26823.0
2016-01-27 13:20:00,83.79,83.93,83.79,83.84,22315.0,56.6545,56.7491,56.6545,56.6883,22315.0
2016-01-27 13:30:00,83.83,84.02,83.83,83.93,25572.0,56.6815,56.81,56.6815,56.7491,25572.0
2016-01-27 13:40:00,83.95,83.95,83.85,83.87,21571.0,56.7626,56.7626,56.695,56.7085,21571.0
2016-01-27 13:50:00,83.85,83.88,83.73,83.81,24067.0,56.695,56.7153,56.6139,56.668,24067.0
2016-01-27 14:00:00,83.86,84.0,83.67,83.81,57173.0,56.7018,56.7964,56.5733,56.668,57173.0
2016-01-27 14:10:00,83.75,83.86,83.47,83.77,49288.0,56.6274,56.7018,56.4381,56.6409,49288.0
2016-01-27 14:20:00,83.75,83.92,83.64,83.78,71867.0,56.6274,56.7423,56.553,56.6477,71867.0
2016-01-27 14:30:00,83.77,83.84,83.57,83.57,33285.0,56.6409,56.6883,56.5057,56.5057,33285.0
2016-01-27 14:40:00,83.55,83.55,83.34,83.38,38834.0,56.4922,56.4922,56.3502,56.3772,38834.0
2016-01-27 14:50:00,83.35,83.41,82.95,83.01,55106.0,56.3569,56.3975,56.0865,56.1271,55106.0
2016-01-27 15:00:00,83.01,83.02,82.71,82.92,47866.0,56.1271,56.1338,55.9242,56.0662,47866.0
2016-01-27 15:10:00,82.9,82.93,82.56,82.64,41942.0,56.0527,56.073,55.8228,55.8769,41942.0
2016-01-27 15:20:00,82.62,82.99,82.6,82.86,41790.0,55.8634,56.1135,55.8498,56.0256,41790.0
2016-01-27 15:30:00,82.84,83.14,82.81,82.93,52952.0,56.0121,56.215,55.9918,56.073,52952.0
2016-01-27 15:40:00,82.94,83.35,82.87,83.26,91652.0,56.0797,56.3569,56.0324,56.2961,91652.0
2016-01-27 15:50:00,83.27,83.31,83.14,83.23,154329.0,56.3029,56.3299,56.215,56.2758,154329.0
2016-01-28 09:30:00,83.5,85.32,83.5,85.29,120890.0,56.4584,57.689,56.4584,57.6687,120890.0
2016-01-28 09:40:00,85.19,85.56,84.91,85.17,80104.0,57.6011,57.8512,57.4117,57.5875,80104.0
2016-01-28 09:50:00,85.2,85.86,85.19,85.64,56369.0,57.6078,58.0541,57.6011,57.9053,56369.0
2016-01-28 10:00:00,85.65,85.65,85.18,85.45,94129.0,57.9121,57.9121,57.5943,57.7769,94129.0
2016-01-28 10:10:00,85.43,85.97,85.34,85.56,71456.0,57.7633,58.1285,57.7025,57.8512,71456.0
2016-01-28 10:20:00,85.55,85.63,85.29,85.37,55090.0,57.8445,57.8986,57.6687,57.7228,55090.0
2016-01-28 10:30:00,85.38,85.63,85.04,85.61,60051.0,57.7295,57.8986,57.4996,57.885,60051.0
2016-01-28 10:40:00,85.63,85.72,85.34,85.57,67404.0,57.8986,57.9594,57.7025,57.858,67404.0
2016-01-28 10:50:00,85.61,85.74,85.38,85.57,77508.0,57.885,57.9729,57.7295,57.858,77508.0
2016-01-28 11:00:00,85.55,85.74,85.44,85.59,25094.0,57.8445,57.9729,57.7701,57.8715,25094.0
2016-01-28 11:10:00,85.55,85.69,85.27,85.55,43561.0,57.8445,57.9391,57.6551,57.8445,43561.0
2016-01-28 11:20:00,85.59,85.71,85.39,85.59,66697.0,57.8715,57.9527,57.7363,57.8715,66697.0
2016-01-28 11:30:00,85.52,85.61,85.5,85.53,60738.0,57.8242,57.885,57.8107,57.8309,60738.0
2016-01-28 11:40:00,85.54,85.58,85.44,85.47,36974.0,57.8377,57.8648,57.7701,57.7904,36974.0
2016-01-28 11:50:00,85.48,85.53,85.18,85.29,52883.0,57.7971,57.8309,57.5943,57.6687,52883.0
2016-01-28 12:00:00,85.25,85.51,85.13,85.39,54364.0,57.6416,57.8174,57.5605,57.7363,54364.0
2016-01-28 12:10:00,85.39,85.39,85.13,85.28,27386.0,57.7363,57.7363,57.5605,57.6619,27386.0
2016-01-28 12:20:00,85.26,85.56,85.26,85.41,27823.0,57.6484,57.8512,57.6484,57.7498,27823.0
2016-01-28 12:30:00,85.39,85.48,85.35,85.4,37383.0,57.7363,57.7971,57.7092,57.743,37383.0
2016-01-28 12:40:00,85.39,85.47,85.25,85.33,57041.0,57.7363,57.7904,57.6416,57.6957,57041.0
2016-01-28 12:50:00,85.36,85.47,85.18,85.42,27682.0,57.716,57.7904,57.5943,57.7566,27682.0
2016-01-28 13:00:00,85.43,85.49,85.17,85.29,61196.0,57.7633,57.8039,57.5875,57.6687,61196.0
2016-01-28 13:10:00,85.27,85.46,85.01,85.14,92211.0,57.6551,57.7836,57.4794,57.5672,92211.0
2016-01-28 13:20:00,85.1,85.23,84.78,85.23,42544.0,57.5402,57.6281,57.3238,57.6281,42544.0
2016-01-28 13:30:00,85.15,85.31,85.09,85.13,29094.0,57.574,57.6822,57.5334,57.5605,29094.0
2016-01-28 13:40:00,85.08,85.19,84.96,85.1,19955.0,57.5267,57.6011,57.4455,57.5402,19955.0
2016-01-28 13:50:00,85.1,85.24,84.93,84.98,40159.0,57.5402,57.6349,57.4253,57.4591,40159.0
2016-01-28 14:00:00,85.02,85.29,84.99,85.23,27879.0,57.4861,57.6687,57.4658,57.6281,27879.0
2016-01-28 14:10:00,85.22,85.27,85.06,85.09,26573.0,57.6213,57.6551,57.5132,57.5334,26573.0
2016-01-28 14:20:00,85.11,85.39,85.11,85.31,29674.0,57.547,57.7363,57.547,57.6822,29674.0
2016-01-28 14:30:00,85.34,85.49,85.27,85.3,30631.0,57.7025,57.8039,57.6551,57.6754,30631.0
2016-01-28 14:40:00,85.29,85.36,85.2,85.22,47183.0,57.6687,57.716,57.6078,57.6213,47183.0
2016-01-28 14:50:00,85.21,85.27,85.01,85.09,27846.0,57.6146,57.6551,57.4794,57.5334,27846.0
2016-01-28 15:00:00,85.14,85.16,84.76,84.93,38957.0,57.5672,57.5808,57.3103,57.4253,38957.0
2016-01-28 15:10:00,84.94,85.23,84.8,85.08,47855.0,57.432,57.6281,57.3374,57.5267,47855.0
2016-01-28 15:20:00,85.1,85.29,85.09,85.13,94523.0,57.5402,57.6687,57.5334,57.5605,94523.0
2016-01-28 15:30:00,85.12,85.13,84.92,84.97,106972.0,57.5537,57.5605,57.4185,57.4523,106972.0
2016-01-28 15:40:00,84.97,85.06,84.83,84.93,118766.0,57.4523,57.5132,57.3576,57.4253,118766.0
2016-01-28 15:50:00,84.92,85.0,84.74,84.79,235675.0,57.4185,57.4726,57.2968,57.3306,235675.0
2016-01-29 09:30:00,85.5,85.84,84.97,85.53,60531.0,57.8107,58.0406,57.4523,57.8309,60531.0
2016-01-29 09:40:00,85.52,85.55,85.01,85.06,51601.0,57.8242,57.8445,57.4794,57.5132,51601.0
2016-01-29 09:50:00,85.02,85.53,85.02,85.45,158276.0,57.4861,57.8309,57.4861,57.7769,158276.0
2016-01-29 10:00:00,85.52,85.84,85.32,85.39,51604.0,57.8242,58.0406,57.689,57.7363,51604.0
2016-01-29 10:10:00,85.4,85.4,85.29,85.33,31659.0,57.743,57.743,57.6687,57.6957,31659.0
2016-01-29 10:20:00,85.34,85.44,85.23,85.26,66505.0,57.7025,57.7701,57.6281,57.6484,66505.0
2016-01-29 10:30:00,85.27,85.34,85.11,85.34,73461.0,57.6551,57.7025,57.547,57.7025,73461.0
2016-01-29 10:40:00,85.32,85.48,85.2,85.41,112675.0,57.689,57.7971,57.6078,57.7498,112675.0
2016-01-29 10:50:00,85.43,85.44,85.28,85.41,46589.0,57.7633,57.7701,57.6619,57.7498,46589.0
2016-01-29 11:00:00,85.39,85.54,85.37,85.43,39303.0,57.7363,57.8377,57.7228,57.7633,39303.0
2016-01-29 11:10:00,85.46,85.49,85.33,85.36,46822.0,57.7836,57.8039,57.6957,57.716,46822.0
2016-01-29 11:20:00,85.38,85.5,85.34,85.46,28144.0,57.7295,57.8107,57.7025,57.7836,28144.0
2016-01-29 11:30:00,85.43,85.51,85.34,85.4,21692.0,57.7633,57.8174,57.7025,57.743,21692.0
2016-01-29 11:40:00,85.39,85.51,85.33,85.44,30238.0,57.7363,57.8174,57.6957,57.7701,30238.0
2016-01-29 11:50:00,85.47,85.73,85.43,85.68,67888.0,57.7904,57.9662,57.7633,57.9324,67888.0
2016-01-29 12:00:00,85.68,85.72,85.56,85.7,54611.0,57.9324,57.9594,57.8512,57.9459,54611.0
2016-01-29 12:10:00,85.72,86.05,85.72,86.05,48325.0,57.9594,58.1825,57.9594,58.1825,48325.0
2016-01-29 12:20:00,86.06,86.16,85.97,85.98,66449.0,58.1893,58.2569,58.1285,58.1352,66449.0
2016-01-29 12:30:00,85.98,86.01,85.83,85.93,44175.0,58.1352,58.1555,58.0338,58.1014,44175.0
2016-01-29 12:40:00,85.95,85.96,85.85,85.86,24890.0,58.1149,58.1217,58.0473,58.0541,24890.0
2016-01-29 12:50:00,85.88,85.94,85.87,85.91,36672.0,58.0676,58.1082,58.0608,58.0879,36672.0
2016-01-29 13:00:00,85.9,85.95,85.82,85.91,33641.0,58.0811,58.1149,58.027,58.0879,33641.0
2016-01-29 13:10:00,85.9,86.03,85.9,85.98,25107.0,58.0811,58.169,58.0811,58.1352,25107.0
2016-01-29 13:20:00,86.0,86.05,85.91,85.91,15802.0,58.1487,58.1825,58.0879,58.0879,15802.0
2016-01-29 13:30:00,85.93,85.97,85.9,85.95,21898.0,58.1014,58.1285,58.0811,58.1149,21898.0
2016-01-29 13:40:00,85.95,86.05,85.92,86.05,36397.0,58.1149,58.1825,58.0946,58.1825,36397.0
2016-01-29 13:50:00,86.07,86.1,85.99,86.02,65175.0,58.1961,58.2164,58.142,58.1623,65175.0
2016-01-29 14:00:00,86.03,86.05,85.91,85.91,29562.0,58.169,58.1825,58.0879,58.0879,29562.0
2016-01-29 14:10:00,85.9,85.91,85.71,85.71,27942.0,58.0811,58.0879,57.9527,57.9527,27942.0
2016-01-29 14:20:00,85.71,85.81,85.68,85.78,33898.0,57.9527,58.0203,57.9324,58.0,33898.0
2016-01-29 14:30:00,85.79,85.86,85.72,85.83,25663.0,58.0067,58.0541,57.9594,58.0338,25663.0
2016-01-29 14:40:00,85.83,85.9,85.72,85.73,73221.0,58.0338,58.0811,57.9594,57.9662,73221.0
2016-01-29 14:50:00,85.73,85.8,85.69,85.8,36721.0,57.9662,58.0135,57.9391,58.0135,36721.0
2016-01-29 15:00:00,85.8,85.94,85.76,85.88,86770.0,58.0135,58.1082,57.9865,58.0676,86770.0
2016-01-29 15:10:00,85.88,85.94,85.86,85.93,47304.0,58.0676,58.1082,58.0541,58.1014,47304.0
2016-01-29 15:20:00,85.94,86.02,85.88,85.92,72739.0,58.1082,58.1623,58.0676,58.0946,72739.0
2016-01-29 15:30:00,85.93,86.0,85.82,85.93,68615.0,58.1014,58.1487,58.027,58.1014,68615.0
2016-01-29 15:40:00,85.92,86.19,85.92,86.17,113587.0,58.0946,58.2772,58.0946,58.2637,113587.0
2016-01-29 15:50:00,86.18,86.3,85.98,86.15,333885.0,58.2704,58.3516,58.1352,58.2502,333885.0
2016-02-01 09:30:00,85.62,86.36,85.55,86.23,48562.0,57.8918,58.3922,57.8445,58.3043,48562.0
2016-02-01 09:40:00,86.3,86.49,86.2,86.38,29388.0,58.3516,58.48,58.284,58.4057,29388.0
2016-02-01 09:50:00,86.43,86.98,86.42,86.71,65859.0,58.4395,58.8114,58.4327,58.6288,65859.0
2016-02-01 10:00:00,86.7,86.77,86.32,86.34,45133.0,58.622,58.6694,58.3651,58.3786,45133.0
2016-02-01 10:10:00,86.31,86.68,86.29,86.47,23638.0,58.3583,58.6085,58.3448,58.4665,23638.0
2016-02-01 10:20:00,86.5,86.59,86.18,86.53,31796.0,58.4868,58.5477,58.2704,58.5071,31796.0
2016-02-01 10:30:00,86.49,86.51,86.12,86.35,17841.0,58.48,58.4936,58.2299,58.3854,17841.0
2016-02-01 10:40:00,86.34,86.43,86.23,86.34,16970.0,58.3786,58.4395,58.3043,58.3786,16970.0
2016-02-01 10:50:00,86.34,86.5,86.31,86.34,21602.0,58.3786,58.4868,58.3583,58.3786,21602.0
2016-02-01 11:00:00,86.32,86.4,86.21,86.21,17195.0,58.3651,58.4192,58.2907,58.2907,17195.0
2016-02-01 11:10:00,86.18,86.36,86.16,86.33,29332.0,58.2704,58.3922,58.2569,58.3719,29332.0
2016-02-01 11:20:00,86.32,86.62,86.22,86.55,26651.0,58.3651,58.5679,58.2975,58.5206,26651.0
2016-02-01 11:30:00,86.56,86.86,86.54,86.84,45024.0,58.5274,58.7302,58.5139,58.7167,45024.0
2016-02-01 11:40:00,86.84,86.94,86.79,86.84,38626.0,58.7167,58.7843,58.6829,58.7167,38626.0
2016-02-01 11:50:00,86.83,86.86,86.75,86.84,33425.0,58.7099,58.7302,58.6558,58.7167,33425.0
2016-02-01 12:00:00,86.84,86.9,86.72,86.84,32876.0,58.7167,58.7573,58.6356,58.7167,32876.0
2016-02-01 12:10:00,86.84,86.97,86.83,86.88,18653.0,58.7167,58.8046,58.7099,58.7437,18653.0
2016-02-01 12:20:00,86.87,86.98,86.72,86.76,84433.0,58.737,58.8114,58.6356,58.6626,84433.0
2016-02-01 12:30:00,86.76,86.86,86.71,86.86,20051.0,58.6626,58.7302,58.6288,58.7302,20051.0
2016-02-01 12:40:00,86.84,87.19,86.82,86.87,146983.0,58.7167,58.9534,58.7032,58.737,146983.0
2016-02-01 12:50:00,86.87,87.09,86.76,86.8,59580.0,58.737,58.8857,58.6626,58.6897,59580.0
2016-02-01 13:00:00,86.82,86.92,86.68,86.74,50964.0,58.7032,58.7708,58.6085,58.6491,50964.0
2016-02-01 13:10:00,86.76,86.91,86.66,86.86,72552.0,58.6626,58.764,58.595,58.7302,72552.0
2016-02-01 13:20:00,86.86,86.94,86.74,86.9,40820.0,58.7302,58.7843,58.6491,58.7573,40820.0
2016-02-01 13:30:00,86.9,86.97,86.86,86.9,18687.0,58.7573,58.8046,58.7302,58.7573,18687.0
2016-02-01 13:40:00,86.91,87.04,86.89,86.97,21400.0,58.764,58.8519,58.7505,58.8046,21400.0
2016-02-01 13:50:00,86.97,87.0,86.86,86.99,37497.0,58.8046,58.8249,58.7302,58.8181,37497.0
2016-02-01 14:00:00,86.98,87.04,86.8,86.84,22887.0,58.8114,58.8519,58.6897,58.7167,22887.0
2016-02-01 14:10:00,86.85,86.93,86.8,86.82,29082.0,58.7235,58.7776,58.6897,58.7032,29082.0
2016-02-01 14:20:00,86.84,86.94,86.78,86.9,47087.0,58.7167,58.7843,58.6761,58.7573,47087.0
2016-02-01 14:30:00,86.91,86.92,86.79,86.89,34823.0,58.764,58.7708,58.6829,58.7505,34823.0
2016-02-01 14:40:00,86.92,87.04,86.87,86.96,27030.0,58.7708,58.8519,58.737,58.7978,27030.0
2016-02-01 14:50:00,86.96,87.14,86.88,87.07,38709.0,58.7978,58.9195,58.7437,58.8722,38709.0
2016-02-01 15:00:00,87.06,87.1,86.93,86.97,49646.0,58.8655,58.8925,58.7776,58.8046,49646.0
2016-02-01 15:10:00,86.96,87.13,86.85,87.12,83690.0,58.7978,58.9128,58.7235,58.906,83690.0
2016-02-01 15:20:00,87.1,87.25,87.05,87.16,67152.0,58.8925,58.9939,58.8587,58.9331,67152.0
2016-02-01 15:30:00,87.14,87.21,87.07,87.09,77620.0,58.9195,58.9669,58.8722,58.8857,77620.0
2016-02-01 15:40:00,87.09,87.22,87.09,87.17,135726.0,58.8857,58.9736,58.8857,58.9398,135726.0
2016-02-01 15:50:00,87.17,87.19,86.79,86.82,264896.0,58.9398,58.9534,58.6829,58.7032,264896.0
2016-02-02 09:30:00,86.23,86.77,85.67,85.78,48980.0,58.3043,58.6694,57.9256,58.0,48980.0
2016-02-02 09:40:00,85.76,85.91,85.68,85.89,28321.0,57.9865,58.0879,57.9324,58.0744,28321.0
2016-02-02 09:50:00,85.85,86.12,85.75,86.06,72954.0,58.0473,58.2299,57.9797,58.1893,72954.0
2016-02-02 10:00:00,86.04,86.08,85.87,86.05,28815.0,58.1758,58.2028,58.0608,58.1825,28815.0
2016-02-02 10:10:00,86.06,86.27,85.98,86.21,45948.0,58.1893,58.3313,58.1352,58.2907,45948.0
2016-02-02 10:20:00,86.2,86.3,86.07,86.07,39459.0,58.284,58.3516,58.1961,58.1961,39459.0
2016-02-02 10:30:00,86.05,86.19,85.95,85.96,28040.0,58.1825,58.2772,58.1149,58.1217,28040.0
2016-02-02 10:40:00,85.94,86.18,85.84,86.14,58071.0,58.1082,58.2704,58.0406,58.2434,58071.0
2016-02-02 10:50:00,86.14,86.24,86.02,86.05,23252.0,58.2434,58.311,58.1623,58.1825,23252.0
2016-02-02 11:00:00,86.05,86.12,86.03,86.07,32607.0,58.1825,58.2299,58.169,58.1961,32607.0
2016-02-02 11:10:00,86.06,86.09,85.89,85.91,36204.0,58.1893,58.2096,58.0744,58.0879,36204.0
2016-02-02 11:20:00,85.9,86.07,85.9,86.02,15624.0,58.0811,58.1961,58.0811,58.1623,15624.0
2016-02-02 11:30:00,86.01,86.2,86.0,86.2,15595.0,58.1555,58.284,58.1487,58.284,15595.0
2016-02-02 11:40:00,86.16,86.16,85.88,85.96,15267.0,58.2569,58.2569,58.0676,58.1217,15267.0
2016-02-02 11:50:00,85.96,86.1,85.94,86.02,22480.0,58.1217,58.2164,58.1082,58.1623,22480.0
2016-02-02 12:00:00,86.03,86.12,85.96,86.08,39251.0,58.169,58.2299,58.1217,58.2028,39251.0
2016-02-02 12:10:00,86.05,86.24,86.05,86.21,28230.0,58.1825,58.311,58.1825,58.2907,28230.0
2016-02-02 12:20:00,86.21,86.33,86.18,86.33,14438.0,58.2907,58.3719,58.2704,58.3719,14438.0
2016-02-02 12:30:00,86.32,86.4,86.25,86.4,16019.0,58.3651,58.4192,58.3178,58.4192,16019.0
2016-02-02 12:40:00,86.39,86.66,86.36,86.62,20678.0,58.4124,58.595,58.3922,58.5679,20678.0
2016-02-02 12:50:00,86.59,86.64,86.48,86.59,27132.0,58.5477,58.5815,58.4733,58.5477,27132.0
2016-02-02 13:00:00,86.6,86.65,86.53,86.6,26635.0,58.5544,58.5882,58.5071,58.5544,26635.0
2016-02-02 13:10:00,86.61,86.81,86.61,86.71,73986.0,58.5612,58.6964,58.5612,58.6288,73986.0
2016-02-02 13:20:00,86.7,86.85,86.67,86.85,120249.0,58.622,58.7235,58.6018,58.7235,120249.0
2016-02-02 13:30:00,86.81,86.83,86.71,86.75,41168.0,58.6964,58.7099,58.6288,58.6558,41168.0
2016-02-02 13:40:00,86.73,86.77,86.49,86.49,40251.0,58.6423,58.6694,58.48,58.48,40251.0
2016-02-02 13:50:00,86.47,86.52,86.35,86.37,18760.0,58.4665,58.5003,58.3854,58.3989,18760.0
2016-02-02 14:00:00,86.36,86.44,86.25,86.32,24520.0,58.3922,58.4462,58.3178,58.3651,24520.0
2016-02-02 14:10:00,86.32,86.38,86.23,86.27,24999.0,58.3651,58.4057,58.3043,58.3313,24999.0
2016-02-02 14:20:00,86.26,86.27,86.08,86.18,33292.0,58.3245,58.3313,58.2028,58.2704,33292.0
2016-02-02 14:30:00,86.17,86.3,86.12,86.27,25456.0,58.2637,58.3516,58.2299,58.3313,25456.0
2016-02-02 14:40:00,86.28,86.31,86.16,86.19,23137.0,58.3381,58.3583,58.2569,58.2772,23137.0
2016-02-02 14:50:00,86.2,86.27,85.97,85.99,20396.0,58.284,58.3313,58.1285,58.142,20396.0
2016-02-02 15:00:00,85.98,86.01,85.81,85.82,28251.0,58.1352,58.1555,58.0203,58.027,28251.0
2016-02-02 15:10:00,85.83,86.12,85.83,86.1,54063.0,58.0338,58.2299,58.0338,58.2164,54063.0
2016-02-02 15:20:00,86.09,86.16,86.01,86.08,44052.0,58.2096,58.2569,58.1555,58.2028,44052.0
2016-02-02 15:30:00,86.09,86.21,86.02,86.05,57916.0,58.2096,58.2907,58.1623,58.1825,57916.0
2016-02-02 15:40:00,86.08,86.31,86.04,86.31,93292.0,58.2028,58.3583,58.1758,58.3583,93292.0
2016-02-02 15:50:00,86.3,86.33,86.2,86.22,248679.0,58.3516,58.3719,58.284,58.2975,248679.0
2016-02-03 09:30:00,86.31,86.61,85.98,86.21,52248.0,58.3583,58.5612,58.1352,58.2907,52248.0
2016-02-03 09:40:00,86.13,86.34,86.01,86.34,27006.0,58.2366,58.3786,58.1555,58.3786,27006.0
2016-02-03 09:50:00,86.34,86.59,86.25,86.33,24303.0,58.3786,58.5477,58.3178,58.3719,24303.0
2016-02-03 10:00:00,86.26,86.26,85.46,85.47,56611.0,58.3245,58.3245,57.7836,57.7904,56611.0
2016-02-03 10:10:00,85.39,85.49,84.91,84.98,94570.0,57.7363,57.8039,57.4117,57.4591,94570.0
2016-02-03 10:20:00,84.96,85.05,84.6,84.61,106112.0,57.4455,57.5064,57.2021,57.2089,106112.0
2016-02-03 10:30:00,84.58,84.8,84.45,84.8,74081.0,57.1886,57.3374,57.1007,57.3374,74081.0
2016-02-03 10:40:00,84.79,85.04,84.74,85.02,47741.0,57.3306,57.4996,57.2968,57.4861,47741.0
2016-02-03 10:50:00,85.0,85.13,84.89,85.05,55332.0,57.4726,57.5605,57.3982,57.5064,55332.0
2016-02-03 11:00:00,85.06,85.06,84.6,84.73,31816.0,57.5132,57.5132,57.2021,57.29,31816.0
2016-02-03 11:10:00,84.7,84.75,84.42,84.69,26537.0,57.2697,57.3036,57.0804,57.263,26537.0
2016-02-03 11:20:00,84.7,84.92,84.69,84.92,27162.0,57.2697,57.4185,57.263,57.4185,27162.0
2016-02-03 11:30:00,84.91,85.0,84.71,84.95,25286.0,57.4117,57.4726,57.2765,57.4388,25286.0
2016-02-03 11:40:00,84.96,85.09,84.9,84.92,41190.0,57.4455,57.5334,57.405,57.4185,41190.0
2016-02-03 11:50:00,84.96,85.14,84.84,85.14,34200.0,57.4455,57.5672,57.3644,57.5672,34200.0
2016-02-03 12:00:00,85.12,85.37,85.12,85.33,29522.0,57.5537,57.7228,57.5537,57.6957,29522.0
2016-02-03 12:10:00,85.32,85.52,85.25,85.44,83388.0,57.689,57.8242,57.6416,57.7701,83388.0
2016-02-03 12:20:00,85.39,85.69,85.39,85.44,21727.0,57.7363,57.9391,57.7363,57.7701,21727.0
2016-02-03 12:30:00,85.4,85.43,85.13,85.3,33889.0,57.743,57.7633,57.5605,57.6754,33889.0
2016-02-03 12:40:00,85.27,85.35,85.17,85.31,28618.0,57.6551,57.7092,57.5875,57.6822,28618.0
2016-02-03 12:50:00,85.34,85.35,85.18,85.3,20401.0,57.7025,57.7092,57.5943,57.6754,20401.0
2016-02-03 13:00:00,85.26,85.46,85.26,85.36,52701.0,57.6484,57.7836,57.6484,57.716,52701.0
2016-02-03 13:10:00,85.32,85.38,85.23,85.26,52385.0,57.689,57.7295,57.6281,57.6484,52385.0
2016-02-03 13:20:00,85.24,85.29,85.18,85.21,19304.0,57.6349,57.6687,57.5943,57.6146,19304.0
2016-02-03 13:30:00,85.21,85.28,85.15,85.17,23194.0,57.6146,57.6619,57.574,57.5875,23194.0
2016-02-03 13:40:00,85.16,85.26,85.11,85.11,41900.0,57.5808,57.6484,57.547,57.547,41900.0
2016-02-03 13:50:00,85.12,85.16,84.97,85.0,23846.0,57.5537,57.5808,57.4523,57.4726,23846.0
2016-02-03 14:00:00,85.0,85.17,84.99,85.17,52182.0,57.4726,57.5875,57.4658,57.5875,52182.0
2016-02-03 14:10:00,85.2,85.55,85.18,85.46,42968.0,57.6078,57.8445,57.5943,57.7836,42968.0
2016-02-03 14:20:00,85.47,86.29,85.47,86.13,64900.0,57.7904,58.3448,57.7904,58.2366,64900.0
2016-02-03 14:30:00,86.13,86.35,86.12,86.35,54955.0,58.2366,58.3854,58.2299,58.3854,54955.0
2016-02-03 14:40:00,86.38,86.75,86.29,86.7,39309.0,58.4057,58.6558,58.3448,58.622,39309.0
2016-02-03 14:50:00,86.66,86.82,86.6,86.77,86536.0,58.595,58.7032,58.5544,58.6694,86536.0
2016-02-03 15:00:00,86.77,86.83,86.65,86.8,33174.0,58.6694,58.7099,58.5882,58.6897,33174.0
2016-02-03 15:10:00,86.79,86.93,86.72,86.83,48819.0,58.6829,58.7776,58.6356,58.7099,48819.0
2016-02-03 15:20:00,86.83,86.88,86.49,86.52,81828.0,58.7099,58.7437,58.48,58.5003,81828.0
2016-02-03 15:30:00,86.53,86.72,86.42,86.53,53214.0,58.5071,58.6356,58.4327,58.5071,53214.0
2016-02-03 15:40:00,86.53,86.8,86.44,86.73,66692.0,58.5071,58.6897,58.4462,58.6423,66692.0
2016-02-03 15:50:00,86.72,86.89,86.66,86.8,157742.0,58.6356,58.7505,58.595,58.6897,157742.0
2016-02-04 09:30:00,86.5,86.61,86.05,86.2,49492.0,58.4868,58.5612,58.1825,58.284,49492.0
2016-02-04 09:40:00,86.2,86.37,85.93,86.37,32332.0,58.284,58.3989,58.1014,58.3989,32332.0
2016-02-04 09:50:00,86.39,86.52,86.2,86.35,34836.0,58.4124,58.5003,58.284,58.3854,34836.0
2016-02-04 10:00:00,86.35,86.44,86.07,86.44,79136.0,58.3854,58.4462,58.1961,58.4462,79136.0
2016-02-04 10:10:00,86.4,86.79,86.32,86.64,86824.0,58.4192,58.6829,58.3651,58.5815,86824.0
2016-02-04 10:20:00,86.64,86.64,86.27,86.35,34916.0,58.5815,58.5815,58.3313,58.3854,34916.0
2016-02-04 10:30:00,86.38,86.76,86.33,86.74,36641.0,58.4057,58.6626,58.3719,58.6491,36641.0
2016-02-04 10:40:00,86.77,86.85,86.58,86.65,44308.0,58.6694,58.7235,58.5409,58.5882,44308.0
2016-02-04 10:50:00,86.66,86.74,86.5,86.69,29234.0,58.595,58.6491,58.4868,58.6153,29234.0
2016-02-04 11:00:00,86.71,86.73,86.59,86.61,30074.0,58.6288,58.6423,58.5477,58.5612,30074.0
2016-02-04 11:10:00,86.63,86.65,86.35,86.35,61274.0,58.5747,58.5882,58.3854,58.3854,61274.0
2016-02-04 11:20:00,86.33,86.38,86.26,86.26,24123.0,58.3719,58.4057,58.3245,58.3245,24123.0
2016-02-04 11:30:00,86.29,86.29,85.97,85.98,34386.0,58.3448,58.3448,58.1285,58.1352,34386.0
2016-02-04 11:40:00,85.99,86.05,85.78,85.93,35689.0,58.142,58.1825,58.0,58.1014,35689.0
2016-02-04 11:50:00,85.92,86.17,85.86,86.03,20609.0,58.0946,58.2637,58.0541,58.169,20609.0
2016-02-04 12:00:00,86.06,86.39,85.98,86.25,23003.0,58.1893,58.4124,58.1352,58.3178,23003.0
2016-02-04 12:10:00,86.26,86.4,86.25,86.32,15878.0,58.3245,58.4192,58.3178,58.3651,15878.0
2016-02-04 12:20:00,86.34,86.37,86.11,86.14,11555.0,58.3786,58.3989,58.2231,58.2434,11555.0
2016-02-04 12:30:00,86.12,86.19,86.03,86.16,9206.0,58.2299,58.2772,58.169,58.2569,9206.0
2016-02-04 12:40:00,86.19,86.37,86.16,86.22,12339.0,58.2772,58.3989,58.2569,58.2975,12339.0
2016-02-04 12:50:00,86.21,86.3,86.14,86.16,18055.0,58.2907,58.3516,58.2434,58.2569,18055.0
2016-02-04 13:00:00,86.14,86.38,86.12,86.32,23398.0,58.2434,58.4057,58.2299,58.3651,23398.0
2016-02-04 13:10:00,86.34,86.55,86.31,86.55,17996.0,58.3786,58.5206,58.3583,58.5206,17996.0
2016-02-04 13:20:00,86.55,86.65,86.49,86.54,23380.0,58.5206,58.5882,58.48,58.5139,23380.0
2016-02-04 13:30:00,86.52,86.7,86.51,86.54,17103.0,58.5003,58.622,58.4936,58.5139,17103.0
2016-02-04 13:40:00,86.53,86.53,86.15,86.23,50576.0,58.5071,58.5071,58.2502,58.3043,50576.0
2016-02-04 13:50:00,86.26,86.36,86.15,86.17,17747.0,58.3245,58.3922,58.2502,58.2637,17747.0
2016-02-04 14:00:00,86.13,86.18,86.03,86.05,29084.0,58.2366,58.2704,58.169,58.1825,29084.0
2016-02-04 14:10:00,86.03,86.13,86.0,86.01,20551.0,58.169,58.2366,58.1487,58.1555,20551.0
2016-02-04 14:20:00,86.01,86.06,85.84,85.85,18606.0,58.1555,58.1893,58.0406,58.0473,18606.0
2016-02-04 14:30:00,85.86,85.9,85.7,85.72,14062.0,58.0541,58.0811,57.9459,57.9594,14062.0
2016-02-04 14:40:00,85.7,85.81,85.65,85.71,45694.0,57.9459,58.0203,57.9121,57.9527,45694.0
2016-02-04 14:50:00,85.7,85.94,85.69,85.91,26028.0,57.9459,58.1082,57.9391,58.0879,26028.0
2016-02-04 15:00:00,85.89,85.97,85.8,85.96,25380.0,58.0744,58.1285,58.0135,58.1217,25380.0
2016-02-04 15:10:00,85.95,86.16,85.89,86.08,48484.0,58.1149,58.2569,58.0744,58.2028,48484.0
2016-02-04 15:20:00,86.08,86.12,85.93,85.93,28427.0,58.2028,58.2299,58.1014,58.1014,28427.0
2016-02-04 15:30:00,85.93,86.11,85.87,86.09,40847.0,58.1014,58.2231,58.0608,58.2096,40847.0
2016-02-04 15:40:00,86.09,86.28,85.99,86.17,69651.0,58.2096,58.3381,58.142,58.2637,69651.0
2016-02-04 15:50:00,86.19,86.3,86.15,86.21,137951.0,58.2772,58.3516,58.2502,58.2907,137951.0
2016-02-05 09:30:00,85.72,86.13,85.39,85.6,22445.0,57.9594,58.2366,57.7363,57.8783,22445.0
2016-02-05 09:40:00,85.59,85.6,84.87,84.94,36716.0,57.8715,57.8783,57.3847,57.432,36716.0
2016-02-05 09:50:00,84.97,85.07,84.74,84.78,53710.0,57.4523,57.5199,57.2968,57.3238,53710.0
2016-02-05 10:00:00,84.8,84.87,84.6,84.7,23718.0,57.3374,57.3847,57.2021,57.2697,23718.0
2016-02-05 10:10:00,84.7,84.78,84.6,84.69,32723.0,57.2697,57.3238,57.2021,57.263,32723.0
2016-02-05 10:20:00,84.66,84.86,84.42,84.46,36057.0,57.2427,57.3779,57.0804,57.1075,36057.0
2016-02-05 10:30:00,84.42,84.5,84.28,84.41,17369.0,57.0804,57.1345,56.9858,57.0737,17369.0
2016-02-05 10:40:00,84.44,84.61,84.3,84.32,45059.0,57.0939,57.2089,56.9993,57.0128,45059.0
2016-02-05 10:50:00,84.34,84.45,84.23,84.41,35767.0,57.0263,57.1007,56.952,57.0737,35767.0
2016-02-05 11:00:00,84.44,84.59,84.28,84.36,46606.0,57.0939,57.1954,56.9858,57.0399,46606.0
2016-02-05 11:10:00,84.33,84.52,84.23,84.49,27369.0,57.0196,57.148,56.952,57.1278,27369.0
2016-02-05 11:20:00,84.51,84.51,84.42,84.5,58269.0,57.1413,57.1413,57.0804,57.1345,58269.0
2016-02-05 11:30:00,84.48,84.62,84.43,84.49,67142.0,57.121,57.2157,57.0872,57.1278,67142.0
2016-02-05 11:40:00,84.46,84.52,84.22,84.29,36789.0,57.1075,57.148,56.9452,56.9925,36789.0
2016-02-05 11:50:00,84.3,84.45,84.23,84.43,55840.0,56.9993,57.1007,56.952,57.0872,55840.0
2016-02-05 12:00:00,84.45,84.65,84.17,84.26,41555.0,57.1007,57.2359,56.9114,56.9722,41555.0
2016-02-05 12:10:00,84.26,84.26,83.96,84.0,77595.0,56.9722,56.9722,56.7694,56.7964,77595.0
2016-02-05 12:20:00,84.01,84.03,83.91,83.99,38921.0,56.8032,56.8167,56.7356,56.7897,38921.0
2016-02-05 12:30:00,83.97,84.0,83.89,83.97,37154.0,56.7762,56.7964,56.7221,56.7762,37154.0
2016-02-05 12:40:00,83.97,84.0,83.85,83.85,149128.0,56.7762,56.7964,56.695,56.695,149128.0
2016-02-05 12:50:00,83.87,83.89,83.58,83.61,41547.0,56.7085,56.7221,56.5125,56.5327,41547.0
2016-02-05 13:00:00,83.66,83.67,83.61,83.66,38968.0,56.5666,56.5733,56.5327,56.5666,38968.0
2016-02-05 13:10:00,83.67,83.67,83.5,83.52,95340.0,56.5733,56.5733,56.4584,56.4719,95340.0
2016-02-05 13:20:00,83.52,83.65,83.47,83.63,67814.0,56.4719,56.5598,56.4381,56.5463,67814.0
2016-02-05 13:30:00,83.63,83.77,83.55,83.72,33766.0,56.5463,56.6409,56.4922,56.6071,33766.0
2016-02-05 13:40:00,83.72,83.77,83.53,83.57,13390.0,56.6071,56.6409,56.4787,56.5057,13390.0
2016-02-05 13:50:00,83.55,83.7,83.49,83.64,23349.0,56.4922,56.5936,56.4516,56.553,23349.0
2016-02-05 14:00:00,83.62,83.68,83.53,83.66,16450.0,56.5395,56.5801,56.4787,56.5666,16450.0
2016-02-05 14:10:00,83.61,83.63,83.53,83.58,39709.0,56.5327,56.5463,56.4787,56.5125,39709.0
2016-02-05 14:20:00,83.59,83.62,83.47,83.57,21860.0,56.5192,56.5395,56.4381,56.5057,21860.0
2016-02-05 14:30:00,83.59,83.72,83.57,83.67,18933.0,56.5192,56.6071,56.5057,56.5733,18933.0
2016-02-05 14:40:00,83.68,83.72,83.51,83.65,26377.0,56.5801,56.6071,56.4651,56.5598,26377.0
2016-02-05 14:50:00,83.65,83.68,83.52,83.58,19986.0,56.5598,56.5801,56.4719,56.5125,19986.0
2016-02-05 15:00:00,83.59,83.74,83.56,83.74,44567.0,56.5192,56.6206,56.4989,56.6206,44567.0
2016-02-05 15:10:00,83.71,84.03,83.69,84.01,44655.0,56.6004,56.8167,56.5868,56.8032,44655.0
2016-02-05 15:20:00,84.03,84.13,83.95,84.03,27771.0,56.8167,56.8843,56.7626,56.8167,27771.0
2016-02-05 15:30:00,84.0,84.02,83.79,83.79,33206.0,56.7964,56.81,56.6545,56.6545,33206.0
2016-02-05 15:40:00,83.79,84.07,83.73,84.0,71705.0,56.6545,56.8438,56.6139,56.7964,71705.0
2016-02-05 15:50:00,84.0,84.1,83.91,84.03,156587.0,56.7964,56.8641,56.7356,56.8167,156587.0
2016-02-08 09:30:00,83.3,83.42,82.29,82.64,68957.0,56.3231,56.4043,55.6402,55.8769,68957.0
2016-02-08 09:40:00,82.6,83.17,82.6,82.71,51016.0,55.8498,56.2352,55.8498,55.9242,51016.0
2016-02-08 09:50:00,82.65,82.65,81.97,81.98,44346.0,55.8836,55.8836,55.4239,55.4306,44346.0
2016-02-08 10:00:00,81.98,82.05,81.49,81.61,88351.0,55.4306,55.478,55.0993,55.1804,88351.0
2016-02-08 10:10:00,81.58,81.71,81.18,81.2,53906.0,55.1602,55.2481,54.8897,54.9032,53906.0
2016-02-08 10:20:00,81.27,81.35,81.01,81.24,64806.0,54.9506,55.0046,54.7748,54.9303,64806.0
2016-02-08 10:30:00,81.25,81.6,81.21,81.41,46082.0,54.937,55.1737,54.91,55.0452,46082.0
2016-02-08 10:40:00,81.43,81.43,81.1,81.11,79974.0,55.0587,55.0587,54.8356,54.8424,79974.0
2016-02-08 10:50:00,81.13,81.3,80.85,80.86,53937.0,54.8559,54.9708,54.6666,54.6733,53937.0
2016-02-08 11:00:00,80.89,80.93,80.66,80.66,61094.0,54.6936,54.7207,54.5381,54.5381,61094.0
2016-02-08 11:10:00,80.66,80.7,80.41,80.49,43348.0,54.5381,54.5652,54.3691,54.4232,43348.0
2016-02-08 11:20:00,80.5,80.56,80.38,80.56,24433.0,54.4299,54.4705,54.3488,54.4705,24433.0
2016-02-08 11:30:00,80.55,80.69,80.24,80.24,43933.0,54.4637,54.5584,54.2541,54.2541,43933.0
2016-02-08 11:40:00,80.26,80.35,80.05,80.11,25450.0,54.2676,54.3285,54.1257,54.1662,25450.0
2016-02-08 11:50:00,80.09,80.47,80.06,80.4,27946.0,54.1527,54.4096,54.1324,54.3623,27946.0
2016-02-08 12:00:00,80.44,80.62,80.42,80.61,23890.0,54.3894,54.5111,54.3758,54.5043,23890.0
2016-02-08 12:10:00,80.6,80.91,80.57,80.8,27896.0,54.4975,54.7071,54.4773,54.6328,27896.0
2016-02-08 12:20:00,80.81,81.14,80.81,81.06,41992.0,54.6395,54.8627,54.6395,54.8086,41992.0
2016-02-08 12:30:00,81.06,81.41,81.04,81.26,55699.0,54.8086,55.0452,54.795,54.9438,55699.0
2016-02-08 12:40:00,81.25,81.59,81.25,81.53,34462.0,54.937,55.1669,54.937,55.1264,34462.0
2016-02-08 12:50:00,81.55,81.6,81.16,81.17,39556.0,55.1399,55.1737,54.8762,54.8829,39556.0
2016-02-08 13:00:00,81.18,81.18,80.89,80.96,22125.0,54.8897,54.8897,54.6936,54.741,22125.0
2016-02-08 13:10:00,80.99,81.01,80.78,80.79,15100.0,54.7612,54.7748,54.6192,54.626,15100.0
2016-02-08 13:20:00,80.8,80.82,80.65,80.79,15084.0,54.6328,54.6463,54.5313,54.626,15084.0
2016-02-08 13:30:00,80.77,80.89,80.64,80.64,9457.0,54.6125,54.6936,54.5246,54.5246,9457.0
2016-02-08 13:40:00,80.66,80.86,80.58,80.8,82531.0,54.5381,54.6733,54.484,54.6328,82531.0
2016-02-08 13:50:00,80.8,80.86,80.64,80.65,11245.0,54.6328,54.6733,54.5246,54.5313,11245.0
2016-02-08 14:00:00,80.64,80.77,80.62,80.75,21042.0,54.5246,54.6125,54.5111,54.599,21042.0
2016-02-08 14:10:00,80.75,80.85,80.73,80.79,52971.0,54.599,54.6666,54.5854,54.626,52971.0
2016-02-08 14:20:00,80.79,80.96,80.69,80.93,46254.0,54.626,54.741,54.5584,54.7207,46254.0
2016-02-08 14:30:00,80.94,81.14,80.85,81.11,54435.0,54.7274,54.8627,54.6666,54.8424,54435.0
2016-02-08 14:40:00,81.11,81.34,81.06,81.12,22179.0,54.8424,54.9979,54.8086,54.8491,22179.0
2016-02-08 14:50:00,81.06,81.15,80.9,80.94,45364.0,54.8086,54.8694,54.7004,54.7274,45364.0
2016-02-08 15:00:00,80.95,81.05,80.8,81.02,54087.0,54.7342,54.8018,54.6328,54.7815,54087.0
2016-02-08 15:10:00,81.05,81.62,81.04,81.53,79993.0,54.8018,55.1872,54.795,55.1264,79993.0
2016-02-08 15:20:00,81.55,81.73,81.43,81.5,55458.0,55.1399,55.2616,55.0587,55.1061,55458.0
2016-02-08 15:30:00,81.5,81.79,81.5,81.72,53374.0,55.1061,55.3022,55.1061,55.2548,53374.0
2016-02-08 15:40:00,81.72,82.18,81.66,81.93,175283.0,55.2548,55.5659,55.2143,55.3968,175283.0
2016-02-08 15:50:00,81.91,81.96,81.64,81.7,268092.0,55.3833,55.4171,55.2007,55.2413,268092.0
2016-02-09 09:30:00,80.75,81.25,80.53,80.77,56967.0,54.599,54.937,54.4502,54.6125,56967.0
2016-02-09 09:40:00,80.79,80.96,80.43,80.9,28210.0,54.626,54.741,54.3826,54.7004,28210.0
2016-02-09 09:50:00,80.89,80.89,80.37,80.41,70355.0,54.6936,54.6936,54.342,54.3691,70355.0
2016-02-09 10:00:00,80.39,81.28,80.39,81.18,50486.0,54.3555,54.9573,54.3555,54.8897,50486.0
2016-02-09 10:10:00,81.16,81.16,80.62,80.62,64137.0,54.8762,54.8762,54.5111,54.5111,64137.0
2016-02-09 10:20:00,80.61,80.7,80.3,80.55,61322.0,54.5043,54.5652,54.2947,54.4637,61322.0
2016-02-09 10:30:00,80.53,80.68,80.43,80.61,41750.0,54.4502,54.5516,54.3826,54.5043,41750.0
2016-02-09 10:40:00,80.59,80.89,80.51,80.82,42977.0,54.4908,54.6936,54.4367,54.6463,42977.0
2016-02-09 10:50:00,80.77,80.88,80.51,80.59,36076.0,54.6125,54.6869,54.4367,54.4908,36076.0
2016-02-09 11:00:00,80.53,80.66,80.38,80.58,39620.0,54.4502,54.5381,54.3488,54.484,39620.0
2016-02-09 11:10:00,80.61,80.92,80.57,80.81,28621.0,54.5043,54.7139,54.4773,54.6395,28621.0
2016-02-09 11:20:00,80.85,81.39,80.79,81.29,34087.0,54.6666,55.0317,54.626,54.9641,34087.0
2016-02-09 11:30:00,81.27,81.52,81.07,81.1,53390.0,54.9506,55.1196,54.8153,54.8356,53390.0
2016-02-09 11:40:00,81.11,81.33,81.01,81.01,16836.0,54.8424,54.9911,54.7748,54.7748,16836.0
2016-02-09 11:50:00,80.99,81.14,80.95,81.0,22224.0,54.7612,54.8627,54.7342,54.768,22224.0
2016-02-09 12:00:00,81.02,81.08,80.85,81.03,48083.0,54.7815,54.8221,54.6666,54.7883,48083.0
2016-02-09 12:10:00,81.03,81.03,80.67,80.68,21468.0,54.7883,54.7883,54.5449,54.5516,21468.0
2016-02-09 12:20:00,80.69,80.94,80.67,80.79,23867.0,54.5584,54.7274,54.5449,54.626,23867.0
2016-02-09 12:30:00,80.79,81.01,80.75,80.8,16938.0,54.626,54.7748,54.599,54.6328,16938.0
2016-02-09 12:40:00,80.83,80.99,80.83,80.9,21856.0,54.6531,54.7612,54.6531,54.7004,21856.0
2016-02-09 12:50:00,80.93,81.11,80.88,81.04,24591.0,54.7207,54.8424,54.6869,54.795,24591.0
2016-02-09 13:00:00,81.05,81.05,80.87,80.93,32545.0,54.8018,54.8018,54.6801,54.7207,32545.0
2016-02-09 13:10:00,80.93,81.05,80.83,81.05,34570.0,54.7207,54.8018,54.6531,54.8018,34570.0
2016-02-09 13:20:00,81.02,81.23,80.99,81.08,26607.0,54.7815,54.9235,54.7612,54.8221,26607.0
2016-02-09 13:30:00,81.09,81.33,81.09,81.26,21507.0,54.8289,54.9911,54.8289,54.9438,21507.0
2016-02-09 13:40:00,81.28,81.58,81.26,81.41,39109.0,54.9573,55.1602,54.9438,55.0452,39109.0
2016-02-09 13:50:00,81.41,81.67,81.36,81.54,25519.0,55.0452,55.221,55.0114,55.1331,25519.0
2016-02-09 14:00:00,81.55,81.76,81.44,81.71,40264.0,55.1399,55.2819,55.0655,55.2481,40264.0
2016-02-09 14:10:00,81.7,81.75,81.58,81.66,34561.0,55.2413,55.2751,55.1602,55.2143,34561.0
2016-02-09 14:20:00,81.65,81.78,81.55,81.71,28775.0,55.2075,55.2954,55.1399,55.2481,28775.0
2016-02-09 14:30:00,81.72,82.07,81.69,82.04,52555.0,55.2548,55.4915,55.2345,55.4712,52555.0
2016-02-09 14:40:00,82.06,82.06,81.75,81.79,60213.0,55.4847,55.4847,55.2751,55.3022,60213.0
2016-02-09 14:50:00,81.79,82.12,81.77,82.08,48799.0,55.3022,55.5253,55.2886,55.4982,48799.0
2016-02-09 15:00:00,82.11,82.61,82.1,82.54,62866.0,55.5185,55.8566,55.5118,55.8093,62866.0
2016-02-09 15:10:00,82.54,82.72,82.49,82.54,112604.0,55.8093,55.931,55.7755,55.8093,112604.0
2016-02-09 15:20:00,82.54,82.65,82.4,82.53,103442.0,55.8093,55.8836,55.7146,55.8025,103442.0
2016-02-09 15:30:00,82.5,82.52,82.31,82.37,75841.0,55.7822,55.7957,55.6538,55.6943,75841.0
2016-02-09 15:40:00,82.35,82.4,82.2,82.27,140210.0,55.6808,55.7146,55.5794,55.6267,140210.0
2016-02-09 15:50:00,82.29,82.34,82.14,82.23,173505.0,55.6402,55.674,55.5388,55.5997,173505.0
2016-02-10 09:30:00,82.45,82.7,82.2,82.56,30611.0,55.7484,55.9174,55.5794,55.8228,30611.0
2016-02-10 09:40:00,82.56,82.62,81.81,82.19,18605.0,55.8228,55.8634,55.3157,55.5726,18605.0
2016-02-10 09:50:00,82.19,82.59,82.1,82.55,15452.0,55.5726,55.8431,55.5118,55.816,15452.0
2016-02-10 10:00:00,82.6,82.74,82.56,82.6,23059.0,55.8498,55.9445,55.8228,55.8498,23059.0
2016-02-10 10:10:00,82.62,83.02,82.62,82.97,44532.0,55.8634,56.1338,55.8634,56.1,44532.0
2016-02-10 10:20:00,83.01,83.01,82.78,82.78,21619.0,56.1271,56.1271,55.9715,55.9715,21619.0
2016-02-10 10:30:00,82.84,83.06,82.81,82.87,28371.0,56.0121,56.1609,55.9918,56.0324,28371.0
2016-02-10 10:40:00,82.86,83.21,82.85,83.2,26206.0,56.0256,56.2623,56.0189,56.2555,26206.0
2016-02-10 10:50:00,83.14,83.14,82.9,83.1,33464.0,56.215,56.215,56.0527,56.1879,33464.0
2016-02-10 11:00:00,83.09,83.13,82.94,82.98,46845.0,56.1811,56.2082,56.0797,56.1068,46845.0
2016-02-10 11:10:00,82.99,83.12,82.93,83.06,20356.0,56.1135,56.2014,56.073,56.1609,20356.0
2016-02-10 11:20:00,83.06,83.16,82.9,82.94,33100.0,56.1609,56.2285,56.0527,56.0797,33100.0
2016-02-10 11:30:00,82.93,83.04,82.82,82.85,19001.0,56.073,56.1473,55.9986,56.0189,19001.0
2016-02-10 11:40:00,82.83,83.09,82.81,83.06,11514.0,56.0053,56.1811,55.9918,56.1609,11514.0
2016-02-10 11:50:00,83.04,83.16,82.95,83.03,10998.0,56.1473,56.2285,56.0865,56.1406,10998.0
2016-02-10 12:00:00,83.07,83.08,82.78,82.93,15261.0,56.1676,56.1744,55.9715,56.073,15261.0
2016-02-10 12:10:00,82.88,82.88,82.66,82.74,7288.0,56.0392,56.0392,55.8904,55.9445,7288.0
2016-02-10 12:20:00,82.76,82.93,82.74,82.87,9074.0,55.958,56.073,55.9445,56.0324,9074.0
2016-02-10 12:30:00,82.84,82.92,82.69,82.87,9992.0,56.0121,56.0662,55.9107,56.0324,9992.0
2016-02-10 12:40:00,82.88,83.01,82.85,83.01,9527.0,56.0392,56.1271,56.0189,56.1271,9527.0
2016-02-10 12:50:00,83.02,83.07,82.84,83.05,20473.0,56.1338,56.1676,56.0121,56.1541,20473.0
2016-02-10 13:00:00,83.02,83.05,82.92,82.92,26820.0,56.1338,56.1541,56.0662,56.0662,26820.0
2016-02-10 13:10:00,82.93,83.04,82.9,83.03,49994.0,56.073,56.1473,56.0527,56.1406,49994.0
2016-02-10 13:20:00,83.0,83.05,82.87,82.91,16152.0,56.1203,56.1541,56.0324,56.0594,16152.0
2016-02-10 13:30:00,82.92,82.93,82.7,82.73,16063.0,56.0662,56.073,55.9174,55.9377,16063.0
2016-02-10 13:40:00,82.74,82.93,82.68,82.73,15573.0,55.9445,56.073,55.9039,55.9377,15573.0
2016-02-10 13:50:00,82.72,82.72,82.55,82.66,13597.0,55.931,55.931,55.816,55.8904,13597.0
2016-02-10 14:00:00,82.67,82.8,82.64,82.8,21105.0,55.8972,55.9851,55.8769,55.9851,21105.0
2016-02-10 14:10:00,82.81,82.83,82.6,82.68,39604.0,55.9918,56.0053,55.8498,55.9039,39604.0
2016-02-10 14:20:00,82.67,82.71,82.55,82.59,41531.0,55.8972,55.9242,55.816,55.8431,41531.0
2016-02-10 14:30:00,82.59,82.69,82.38,82.38,16821.0,55.8431,55.9107,55.7011,55.7011,16821.0
2016-02-10 14:40:00,82.38,82.38,82.21,82.26,15359.0,55.7011,55.7011,55.5861,55.6199,15359.0
2016-02-10 14:50:00,82.26,82.37,82.21,82.31,17537.0,55.6199,55.6943,55.5861,55.6538,17537.0
2016-02-10 15:00:00,82.32,82.49,82.29,82.38,30116.0,55.6605,55.7755,55.6402,55.7011,30116.0
2016-02-10 15:10:00,82.39,82.42,82.04,82.05,44762.0,55.7078,55.7281,55.4712,55.478,44762.0
2016-02-10 15:20:00,82.03,82.23,81.92,82.0,42443.0,55.4644,55.5997,55.3901,55.4441,42443.0
2016-02-10 15:30:00,82.0,82.16,81.81,81.84,56467.0,55.4441,55.5523,55.3157,55.336,56467.0
2016-02-10 15:40:00,81.81,81.98,81.66,81.79,88162.0,55.3157,55.4306,55.2143,55.3022,88162.0
2016-02-10 15:50:00,81.77,81.86,81.71,81.83,135462.0,55.2886,55.3495,55.2481,55.3292,135462.0
2016-02-11 09:30:00,80.09,80.82,79.99,80.69,56088.0,54.1527,54.6463,54.0851,54.5584,56088.0
2016-02-11 09:40:00,80.77,81.17,80.52,81.0,44185.0,54.6125,54.8829,54.4434,54.768,44185.0
2016-02-11 09:50:00,81.0,81.43,80.96,81.24,25762.0,54.768,55.0587,54.741,54.9303,25762.0
2016-02-11 10:00:00,81.31,81.47,81.11,81.19,53088.0,54.9776,55.0858,54.8424,54.8965,53088.0
2016-02-11 10:10:00,81.19,81.52,81.14,81.26,58265.0,54.8965,55.1196,54.8627,54.9438,58265.0
2016-02-11 10:20:00,81.21,81.34,81.06,81.17,54489.0,54.91,54.9979,54.8086,54.8829,54489.0
2016-02-11 10:30:00,81.22,81.42,81.11,81.27,47005.0,54.9167,55.052,54.8424,54.9506,47005.0
2016-02-11 10:40:00,81.25,81.47,81.21,81.41,14570.0,54.937,55.0858,54.91,55.0452,14570.0
2016-02-11 10:50:00,81.4,81.42,81.25,81.25,11501.0,55.0385,55.052,54.937,54.937,11501.0
2016-02-11 11:00:00,81.26,81.37,81.21,81.24,10865.0,54.9438,55.0182,54.91,54.9303,10865.0
2016-02-11 11:10:00,81.23,81.33,81.0,81.13,13745.0,54.9235,54.9911,54.768,54.8559,13745.0
2016-02-11 11:20:00,81.16,81.21,80.98,81.06,28381.0,54.8762,54.91,54.7545,54.8086,28381.0
2016-02-11 11:30:00,81.09,81.15,80.89,81.12,19331.0,54.8289,54.8694,54.6936,54.8491,19331.0
2016-02-11 11:40:00,81.16,81.28,81.01,81.21,20187.0,54.8762,54.9573,54.7748,54.91,20187.0
2016-02-11 11:50:00,81.21,81.37,81.14,81.17,62325.0,54.91,55.0182,54.8627,54.8829,62325.0
2016-02-11 12:00:00,81.18,81.41,81.16,81.26,31410.0,54.8897,55.0452,54.8762,54.9438,31410.0
2016-02-11 12:10:00,81.21,81.24,81.0,81.02,44123.0,54.91,54.9303,54.768,54.7815,44123.0
2016-02-11 12:20:00,81.04,81.12,80.88,80.91,43780.0,54.795,54.8491,54.6869,54.7071,43780.0
2016-02-11 12:30:00,80.91,80.93,80.8,80.93,17909.0,54.7071,54.7207,54.6328,54.7207,17909.0
2016-02-11 12:40:00,80.91,81.08,80.82,81.07,10845.0,54.7071,54.8221,54.6463,54.8153,10845.0
2016-02-11 12:50:00,81.13,81.35,81.07,81.34,32300.0,54.8559,55.0046,54.8153,54.9979,32300.0
2016-02-11 13:00:00,81.37,81.41,81.25,81.36,9213.0,55.0182,55.0452,54.937,55.0114,9213.0
2016-02-11 13:10:00,81.41,81.48,81.32,81.46,22407.0,55.0452,55.0925,54.9844,55.079,22407.0
2016-02-11 13:20:00,81.46,81.5,81.4,81.46,9093.0,55.079,55.1061,55.0385,55.079,9093.0
2016-02-11 13:30:00,81.44,81.57,81.27,81.28,17241.0,55.0655,55.1534,54.9506,54.9573,17241.0
2016-02-11 13:40:00,81.27,81.34,81.21,81.3,17156.0,54.9506,54.9979,54.91,54.9708,17156.0
2016-02-11 13:50:00,81.29,81.34,81.2,81.33,43473.0,54.9641,54.9979,54.9032,54.9911,43473.0
2016-02-11 14:00:00,81.32,81.35,81.22,81.27,33387.0,54.9844,55.0046,54.9167,54.9506,33387.0
2016-02-11 14:10:00,81.28,81.34,81.11,81.12,19848.0,54.9573,54.9979,54.8424,54.8491,19848.0
2016-02-11 14:20:00,81.12,81.23,81.0,81.0,29659.0,54.8491,54.9235,54.768,54.768,29659.0
2016-02-11 14:30:00,81.01,81.23,80.9,81.22,112593.0,54.7748,54.9235,54.7004,54.9167,112593.0
2016-02-11 14:40:00,81.2,81.44,81.02,81.44,104249.0,54.9032,55.0655,54.7815,55.0655,104249.0
2016-02-11 14:50:00,81.47,81.81,81.36,81.4,49930.0,55.0858,55.3157,55.0114,55.0385,49930.0
2016-02-11 15:00:00,81.43,81.46,81.05,81.23,39729.0,55.0587,55.079,54.8018,54.9235,39729.0
2016-02-11 15:10:00,81.27,81.56,81.24,81.4,47016.0,54.9506,55.1466,54.9303,55.0385,47016.0
2016-02-11 15:20:00,81.38,81.84,81.34,81.8,76936.0,55.0249,55.336,54.9979,55.3089,76936.0
2016-02-11 15:30:00,81.79,81.97,81.57,81.95,50841.0,55.3022,55.4239,55.1534,55.4103,50841.0
2016-02-11 15:40:00,81.93,82.03,81.79,81.82,87739.0,55.3968,55.4644,55.3022,55.3224,87739.0
2016-02-11 15:50:00,81.82,81.93,81.45,81.49,237466.0,55.3224,55.3968,55.0723,55.0993,237466.0
2016-02-12 09:30:00,82.85,82.99,82.21,82.7,59915.0,56.0189,56.1135,55.5861,55.9174,59915.0
2016-02-12 09:40:00,82.68,82.78,82.43,82.7,48342.0,55.9039,55.9715,55.7349,55.9174,48342.0
2016-02-12 09:50:00,82.7,82.72,82.39,82.39,39928.0,55.9174,55.931,55.7078,55.7078,39928.0
2016-02-12 10:00:00,82.37,82.39,82.14,82.22,58172.0,55.6943,55.7078,55.5388,55.5929,58172.0
2016-02-12 10:10:00,82.24,82.43,82.16,82.4,68277.0,55.6064,55.7349,55.5523,55.7146,68277.0
2016-02-12 10:20:00,82.42,82.65,82.34,82.43,41334.0,55.7281,55.8836,55.674,55.7349,41334.0
2016-02-12 10:30:00,82.43,82.43,82.22,82.36,56052.0,55.7349,55.7349,55.5929,55.6876,56052.0
2016-02-12 10:40:00,82.38,82.51,82.3,82.45,26471.0,55.7011,55.789,55.647,55.7484,26471.0
2016-02-12 10:50:00,82.47,82.56,82.41,82.54,18747.0,55.7619,55.8228,55.7214,55.8093,18747.0
2016-02-12 11:00:00,82.55,82.58,82.35,82.5,11401.0,55.816,55.8363,55.6808,55.7822,11401.0
2016-02-12 11:10:00,82.5,82.63,82.42,82.58,19818.0,55.7822,55.8701,55.7281,55.8363,19818.0
2016-02-12 11:20:00,82.54,82.67,82.46,82.6,16177.0,55.8093,55.8972,55.7552,55.8498,16177.0
2016-02-12 11:30:00,82.6,82.62,82.4,82.48,43851.0,55.8498,55.8634,55.7146,55.7687,43851.0
2016-02-12 11:40:00,82.5,82.68,82.42,82.68,27851.0,55.7822,55.9039,55.7281,55.9039,27851.0
2016-02-12 11:50:00,82.63,82.7,82.5,82.65,107253.0,55.8701,55.9174,55.7822,55.8836,107253.0
2016-02-12 12:00:00,82.64,82.66,82.47,82.59,49281.0,55.8769,55.8904,55.7619,55.8431,49281.0
2016-02-12 12:10:00,82.61,82.76,82.61,82.71,13792.0,55.8566,55.958,55.8566,55.9242,13792.0
2016-02-12 12:20:00,82.7,82.75,82.58,82.59,44290.0,55.9174,55.9513,55.8363,55.8431,44290.0
2016-02-12 12:30:00,82.63,82.64,82.47,82.57,20339.0,55.8701,55.8769,55.7619,55.8295,20339.0
2016-02-12 12:40:00,82.62,82.63,82.5,82.51,9431.0,55.8634,55.8701,55.7822,55.789,9431.0
2016-02-12 12:50:00,82.49,82.59,82.47,82.56,9767.0,55.7755,55.8431,55.7619,55.8228,9767.0
2016-02-12 13:00:00,82.57,82.61,82.42,82.43,12698.0,55.8295,55.8566,55.7281,55.7349,12698.0
2016-02-12 13:10:00,82.47,82.57,82.41,82.41,12836.0,55.7619,55.8295,55.7214,55.7214,12836.0
2016-02-12 13:20:00,82.45,82.5,82.39,82.4,15521.0,55.7484,55.7822,55.7078,55.7146,15521.0
2016-02-12 13:30:00,82.38,82.57,82.38,82.54,23090.0,55.7011,55.8295,55.7011,55.8093,23090.0
2016-02-12 13:40:00,82.55,82.63,82.52,82.59,11874.0,55.816,55.8701,55.7957,55.8431,11874.0
2016-02-12 13:50:00,82.58,82.66,82.53,82.53,22696.0,55.8363,55.8904,55.8025,55.8025,22696.0
2016-02-12 14:00:00,82.54,82.7,82.49,82.7,25672.0,55.8093,55.9174,55.7755,55.9174,25672.0
2016-02-12 14:10:00,82.66,82.74,82.61,82.67,28354.0,55.8904,55.9445,55.8566,55.8972,28354.0
2016-02-12 14:20:00,82.66,82.76,82.63,82.68,18531.0,55.8904,55.958,55.8701,55.9039,18531.0
2016-02-12 14:30:00,82.65,82.99,82.65,82.92,37196.0,55.8836,56.1135,55.8836,56.0662,37196.0
2016-02-12 14:40:00,82.95,83.14,82.93,82.97,42837.0,56.0865,56.215,56.073,56.1,42837.0
2016-02-12 14:50:00,83.0,83.14,82.99,83.0,25876.0,56.1203,56.215,56.1135,56.1203,25876.0
2016-02-12 15:00:00,83.0,83.19,82.97,83.02,32525.0,56.1203,56.2488,56.1,56.1338,32525.0
2016-02-12 15:10:00,83.03,83.05,82.96,83.0,38030.0,56.1406,56.1541,56.0932,56.1203,38030.0
2016-02-12 15:20:00,83.0,83.01,82.81,82.93,37080.0,56.1203,56.1271,55.9918,56.073,37080.0
2016-02-12 15:30:00,82.94,82.95,82.73,82.79,74801.0,56.0797,56.0865,55.9377,55.9783,74801.0
2016-02-12 15:40:00,82.77,83.18,82.76,83.13,100737.0,55.9648,56.242,55.958,56.2082,100737.0
2016-02-12 15:50:00,83.12,83.23,83.07,83.13,183084.0,56.2014,56.2758,56.1676,56.2082,183084.0
2016-02-16 09:30:00,84.18,84.37,83.65,83.83,39417.0,56.9181,57.0466,56.5598,56.6815,39417.0
2016-02-16 09:40:00,83.9,84.0,83.83,83.87,25869.0,56.7288,56.7964,56.6815,56.7085,25869.0
2016-02-16 09:50:00,83.81,83.89,83.54,83.64,17671.0,56.668,56.7221,56.4854,56.553,17671.0
2016-02-16 10:00:00,83.6,83.82,83.56,83.7,12820.0,56.526,56.6747,56.4989,56.5936,12820.0
2016-02-16 10:10:00,83.69,83.69,83.46,83.59,18282.0,56.5868,56.5868,56.4313,56.5192,18282.0
2016-02-16 10:20:00,83.56,83.68,83.52,83.52,20729.0,56.4989,56.5801,56.4719,56.4719,20729.0
2016-02-16 10:30:00,83.57,83.75,83.51,83.55,19091.0,56.5057,56.6274,56.4651,56.4922,19091.0
2016-02-16 10:40:00,83.57,83.86,83.57,83.78,21091.0,56.5057,56.7018,56.5057,56.6477,21091.0
2016-02-16 10:50:00,83.78,83.79,83.6,83.66,12539.0,56.6477,56.6545,56.526,56.5666,12539.0
2016-02-16 11:00:00,83.65,83.68,83.46,83.62,12546.0,56.5598,56.5801,56.4313,56.5395,12546.0
2016-02-16 11:10:00,83.6,83.65,83.51,83.6,17167.0,56.526,56.5598,56.4651,56.526,17167.0
2016-02-16 11:20:00,83.64,83.7,83.54,83.65,16581.0,56.553,56.5936,56.4854,56.5598,16581.0
2016-02-16 11:30:00,83.66,83.79,83.62,83.67,50036.0,56.5666,56.6545,56.5395,56.5733,50036.0
2016-02-16 11:40:00,83.64,83.64,83.54,83.59,38657.0,56.553,56.553,56.4854,56.5192,38657.0
2016-02-16 11:50:00,83.59,83.69,83.53,83.6,10604.0,56.5192,56.5868,56.4787,56.526,10604.0
2016-02-16 12:00:00,83.62,83.87,83.61,83.85,13653.0,56.5395,56.7085,56.5327,56.695,13653.0
2016-02-16 12:10:00,83.87,83.9,83.7,83.72,19505.0,56.7085,56.7288,56.5936,56.6071,19505.0
2016-02-16 12:20:00,83.73,83.91,83.73,83.87,7913.0,56.6139,56.7356,56.6139,56.7085,7913.0
2016-02-16 12:30:00,83.87,83.9,83.73,83.77,7667.0,56.7085,56.7288,56.6139,56.6409,7667.0
2016-02-16 12:40:00,83.79,83.84,83.69,83.83,10229.0,56.6545,56.6883,56.5868,56.6815,10229.0
2016-02-16 12:50:00,83.83,83.96,83.76,83.94,11103.0,56.6815,56.7694,56.6342,56.7559,11103.0
2016-02-16 13:00:00,83.96,84.0,83.87,83.88,14817.0,56.7694,56.7964,56.7085,56.7153,14817.0
2016-02-16 13:10:00,83.9,84.02,83.89,83.99,28432.0,56.7288,56.81,56.7221,56.7897,28432.0
2016-02-16 13:20:00,84.01,84.02,83.96,83.99,26629.0,56.8032,56.81,56.7694,56.7897,26629.0
2016-02-16 13:30:00,84.0,84.02,83.76,83.81,23846.0,56.7964,56.81,56.6342,56.668,23846.0
2016-02-16 13:40:00,83.81,83.88,83.75,83.83,16750.0,56.668,56.7153,56.6274,56.6815,16750.0
2016-02-16 13:50:00,83.81,83.91,83.79,83.84,14662.0,56.668,56.7356,56.6545,56.6883,14662.0
2016-02-16 14:00:00,83.85,84.02,83.82,83.94,27557.0,56.695,56.81,56.6747,56.7559,27557.0
2016-02-16 14:10:00,83.94,84.01,83.87,83.94,15458.0,56.7559,56.8032,56.7085,56.7559,15458.0
2016-02-16 14:20:00,83.96,84.02,83.9,83.99,34938.0,56.7694,56.81,56.7288,56.7897,34938.0
2016-02-16 14:30:00,83.98,84.01,83.92,83.95,19611.0,56.7829,56.8032,56.7423,56.7626,19611.0
2016-02-16 14:40:00,83.95,84.0,83.92,83.96,21683.0,56.7626,56.7964,56.7423,56.7694,21683.0
2016-02-16 14:50:00,83.95,84.0,83.92,83.95,20304.0,56.7626,56.7964,56.7423,56.7626,20304.0
2016-02-16 15:00:00,83.94,83.99,83.85,83.9,30037.0,56.7559,56.7897,56.695,56.7288,30037.0
2016-02-16 15:10:00,83.9,84.01,83.9,83.98,22783.0,56.7288,56.8032,56.7288,56.7829,22783.0
2016-02-16 15:20:00,83.99,84.02,83.87,83.94,35351.0,56.7897,56.81,56.7085,56.7559,35351.0
2016-02-16 15:30:00,83.94,84.01,83.92,83.99,41240.0,56.7559,56.8032,56.7423,56.7897,41240.0
2016-02-16 15:40:00,84.0,84.01,83.86,83.88,69543.0,56.7964,56.8032,56.7018,56.7153,69543.0
2016-02-16 15:50:00,83.89,84.03,83.86,83.98,133833.0,56.7221,56.8167,56.7018,56.7829,133833.0
2016-02-17 09:30:00,84.17,84.54,83.75,84.35,34963.0,56.9114,57.1616,56.6274,57.0331,34963.0
2016-02-17 09:40:00,84.3,84.35,83.99,84.02,56643.0,56.9993,57.0331,56.7897,56.81,56643.0
2016-02-17 09:50:00,84.01,84.4,83.95,84.13,21421.0,56.8032,57.0669,56.7626,56.8843,21421.0
2016-02-17 10:00:00,84.11,84.48,84.11,84.45,106136.0,56.8708,57.121,56.8708,57.1007,106136.0
2016-02-17 10:10:00,84.44,84.61,84.3,84.31,80684.0,57.0939,57.2089,56.9993,57.006,80684.0
2016-02-17 10:20:00,84.33,84.5,84.16,84.5,55254.0,57.0196,57.1345,56.9046,57.1345,55254.0
2016-02-17 10:30:00,84.49,84.49,84.24,84.28,24031.0,57.1278,57.1278,56.9587,56.9858,24031.0
2016-02-17 10:40:00,84.29,84.55,84.29,84.5,14414.0,56.9925,57.1683,56.9925,57.1345,14414.0
2016-02-17 10:50:00,84.48,84.79,84.41,84.75,57125.0,57.121,57.3306,57.0737,57.3036,57125.0
2016-02-17 11:00:00,84.75,84.83,84.5,84.55,64191.0,57.3036,57.3576,57.1345,57.1683,64191.0
2016-02-17 11:10:00,84.52,84.61,84.37,84.38,20371.0,57.148,57.2089,57.0466,57.0534,20371.0
2016-02-17 11:20:00,84.35,84.8,84.34,84.77,46671.0,57.0331,57.3374,57.0263,57.3171,46671.0
2016-02-17 11:30:00,84.77,84.84,84.62,84.81,19788.0,57.3171,57.3644,57.2157,57.3441,19788.0
2016-02-17 11:40:00,84.81,84.82,84.56,84.65,9695.0,57.3441,57.3509,57.1751,57.2359,9695.0
2016-02-17 11:50:00,84.66,84.78,84.58,84.71,25111.0,57.2427,57.3238,57.1886,57.2765,25111.0
2016-02-17 12:00:00,84.7,84.84,84.67,84.77,15757.0,57.2697,57.3644,57.2495,57.3171,15757.0
2016-02-17 12:10:00,84.77,84.77,84.46,84.58,35242.0,57.3171,57.3171,57.1075,57.1886,35242.0
2016-02-17 12:20:00,84.58,84.66,84.5,84.56,128828.0,57.1886,57.2427,57.1345,57.1751,128828.0
2016-02-17 12:30:00,84.58,84.7,84.57,84.6,14392.0,57.1886,57.2697,57.1818,57.2021,14392.0
2016-02-17 12:40:00,84.6,84.64,84.5,84.5,12952.0,57.2021,57.2292,57.1345,57.1345,12952.0
2016-02-17 12:50:00,84.49,84.6,84.43,84.6,21178.0,57.1278,57.2021,57.0872,57.2021,21178.0
2016-02-17 13:00:00,84.58,84.68,84.54,84.61,12719.0,57.1886,57.2562,57.1616,57.2089,12719.0
2016-02-17 13:10:00,84.6,84.69,84.53,84.68,27138.0,57.2021,57.263,57.1548,57.2562,27138.0
2016-02-17 13:20:00,84.66,84.74,84.54,84.7,9427.0,57.2427,57.2968,57.1616,57.2697,9427.0
2016-02-17 13:30:00,84.68,84.69,84.55,84.6,9843.0,57.2562,57.263,57.1683,57.2021,9843.0
2016-02-17 13:40:00,84.57,84.64,84.54,84.63,6779.0,57.1818,57.2292,57.1616,57.2224,6779.0
2016-02-17 13:50:00,84.62,84.67,84.53,84.67,76865.0,57.2157,57.2495,57.1548,57.2495,76865.0
2016-02-17 14:00:00,84.65,84.95,84.65,84.83,33226.0,57.2359,57.4388,57.2359,57.3576,33226.0
2016-02-17 14:10:00,84.87,84.99,84.76,84.92,8532.0,57.3847,57.4658,57.3103,57.4185,8532.0
2016-02-17 14:20:00,84.92,84.97,84.85,84.88,16766.0,57.4185,57.4523,57.3712,57.3915,16766.0
2016-02-17 14:30:00,84.89,84.98,84.87,84.89,9896.0,57.3982,57.4591,57.3847,57.3982,9896.0
2016-02-17 14:40:00,84.87,84.95,84.84,84.85,12826.0,57.3847,57.4388,57.3644,57.3712,12826.0
2016-02-17 14:50:00,84.85,84.86,84.63,84.66,17183.0,57.3712,57.3779,57.2224,57.2427,17183.0
2016-02-17 15:00:00,84.64,84.73,84.64,84.72,15283.0,57.2292,57.29,57.2292,57.2833,15283.0
2016-02-17 15:10:00,84.73,84.84,84.69,84.77,17695.0,57.29,57.3644,57.263,57.3171,17695.0
2016-02-17 15:20:00,84.76,84.82,84.71,84.8,33183.0,57.3103,57.3509,57.2765,57.3374,33183.0
2016-02-17 15:30:00,84.81,84.82,84.66,84.82,42458.0,57.3441,57.3509,57.2427,57.3509,42458.0
2016-02-17 15:40:00,84.82,84.84,84.61,84.73,106780.0,57.3509,57.3644,57.2089,57.29,106780.0
2016-02-17 15:50:00,84.72,84.77,84.62,84.67,303331.0,57.2833,57.3171,57.2157,57.2495,303331.0
2016-02-18 09:30:00,84.72,84.73,84.42,84.69,36150.0,57.2833,57.29,57.0804,57.263,36150.0
2016-02-18 09:40:00,84.73,85.05,84.6,84.73,29760.0,57.29,57.5064,57.2021,57.29,29760.0
2016-02-18 09:50:00,84.75,84.94,84.73,84.94,20693.0,57.3036,57.432,57.29,57.432,20693.0
2016-02-18 10:00:00,84.91,84.96,84.8,84.96,28662.0,57.4117,57.4455,57.3374,57.4455,28662.0
2016-02-18 10:10:00,84.97,85.08,84.86,84.88,34000.0,57.4523,57.5267,57.3779,57.3915,34000.0
2016-02-18 10:20:00,84.86,85.0,84.83,84.98,19636.0,57.3779,57.4726,57.3576,57.4591,19636.0
2016-02-18 10:30:00,85.0,85.0,84.82,84.86,115504.0,57.4726,57.4726,57.3509,57.3779,115504.0
2016-02-18 10:40:00,84.87,85.05,84.81,84.89,24582.0,57.3847,57.5064,57.3441,57.3982,24582.0
2016-02-18 10:50:00,84.86,85.07,84.82,84.82,15923.0,57.3779,57.5199,57.3509,57.3509,15923.0
2016-02-18 11:00:00,84.81,84.94,84.7,84.84,40658.0,57.3441,57.432,57.2697,57.3644,40658.0
2016-02-18 11:10:00,84.86,84.98,84.78,84.8,35229.0,57.3779,57.4591,57.3238,57.3374,35229.0
2016-02-18 11:20:00,84.79,85.1,84.74,85.08,59128.0,57.3306,57.5402,57.2968,57.5267,59128.0
2016-02-18 11:30:00,85.07,85.42,85.07,85.38,48329.0,57.5199,57.7566,57.5199,57.7295,48329.0
2016-02-18 11:40:00,85.41,85.54,85.36,85.52,35829.0,57.7498,57.8377,57.716,57.8242,35829.0
2016-02-18 11:50:00,85.51,85.76,85.5,85.71,31747.0,57.8174,57.9865,57.8107,57.9527,31747.0
2016-02-18 12:00:00,85.67,85.83,85.67,85.8,11440.0,57.9256,58.0338,57.9256,58.0135,11440.0
2016-02-18 12:10:00,85.82,85.89,85.79,85.85,11680.0,58.027,58.0744,58.0067,58.0473,11680.0
2016-02-18 12:20:00,85.85,85.97,85.77,85.92,14084.0,58.0473,58.1285,57.9932,58.0946,14084.0
2016-02-18 12:30:00,85.89,85.95,85.81,85.83,26286.0,58.0744,58.1149,58.0203,58.0338,26286.0
2016-02-18 12:40:00,85.86,85.93,85.77,85.83,36238.0,58.0541,58.1014,57.9932,58.0338,36238.0
2016-02-18 12:50:00,85.87,85.97,85.82,85.92,13499.0,58.0608,58.1285,58.027,58.0946,13499.0
2016-02-18 13:00:00,85.9,86.05,85.9,85.98,16627.0,58.0811,58.1825,58.0811,58.1352,16627.0
2016-02-18 13:10:00,85.99,86.01,85.84,85.94,12008.0,58.142,58.1555,58.0406,58.1082,12008.0
2016-02-18 13:20:00,85.94,85.96,85.84,85.93,15245.0,58.1082,58.1217,58.0406,58.1014,15245.0
2016-02-18 13:30:00,85.94,86.02,85.89,85.93,15382.0,58.1082,58.1623,58.0744,58.1014,15382.0
2016-02-18 13:40:00,85.95,86.04,85.91,85.99,17923.0,58.1149,58.1758,58.0879,58.142,17923.0
2016-02-18 13:50:00,86.01,86.13,85.86,85.96,55429.0,58.1555,58.2366,58.0541,58.1217,55429.0
2016-02-18 14:00:00,85.97,86.28,85.94,86.28,71800.0,58.1285,58.3381,58.1082,58.3381,71800.0
2016-02-18 14:10:00,86.28,86.49,86.28,86.45,111602.0,58.3381,58.48,58.3381,58.453,111602.0
2016-02-18 14:20:00,86.44,86.49,86.23,86.45,62065.0,58.4462,58.48,58.3043,58.453,62065.0
2016-02-18 14:30:00,86.48,86.68,86.36,86.62,79782.0,58.4733,58.6085,58.3922,58.5679,79782.0
2016-02-18 14:40:00,86.63,86.88,86.61,86.66,74502.0,58.5747,58.7437,58.5612,58.595,74502.0
2016-02-18 14:50:00,86.67,86.7,86.5,86.5,62366.0,58.6018,58.622,58.4868,58.4868,62366.0
2016-02-18 15:00:00,86.5,86.51,86.38,86.41,47062.0,58.4868,58.4936,58.4057,58.426,47062.0
2016-02-18 15:10:00,86.41,86.43,86.07,86.14,67655.0,58.426,58.4395,58.1961,58.2434,67655.0
2016-02-18 15:20:00,86.13,86.16,85.9,85.94,44541.0,58.2366,58.2569,58.0811,58.1082,44541.0
2016-02-18 15:30:00,85.94,86.2,85.83,86.18,101497.0,58.1082,58.284,58.0338,58.2704,101497.0
2016-02-18 15:40:00,86.18,86.18,85.93,86.01,77715.0,58.2704,58.2704,58.1014,58.1555,77715.0
2016-02-18 15:50:00,86.01,86.11,85.93,86.05,263458.0,58.1555,58.2231,58.1014,58.1825,263458.0
2016-02-19 09:30:00,85.6,85.9,85.21,85.21,134320.0,57.8783,58.0811,57.6146,57.6146,134320.0
2016-02-19 09:40:00,85.26,85.48,84.91,85.17,36310.0,57.6484,57.7971,57.4117,57.5875,36310.0
2016-02-19 09:50:00,85.18,85.42,84.91,85.28,63489.0,57.5943,57.7566,57.4117,57.6619,63489.0
2016-02-19 10:00:00,85.28,85.28,84.93,84.98,37226.0,57.6619,57.6619,57.4253,57.4591,37226.0
2016-02-19 10:10:00,84.93,85.31,84.93,85.01,63412.0,57.4253,57.6822,57.4253,57.4794,63412.0
2016-02-19 10:20:00,85.01,85.2,84.75,84.75,77176.0,57.4794,57.6078,57.3036,57.3036,77176.0
2016-02-19 10:30:00,84.76,85.01,84.74,84.91,78223.0,57.3103,57.4794,57.2968,57.4117,78223.0
2016-02-19 10:40:00,84.91,85.16,84.86,85.1,32388.0,57.4117,57.5808,57.3779,57.5402,32388.0
2016-02-19 10:50:00,85.11,85.24,85.02,85.21,41774.0,57.547,57.6349,57.4861,57.6146,41774.0
2016-02-19 11:00:00,85.17,85.17,84.9,84.93,37014.0,57.5875,57.5875,57.405,57.4253,37014.0
2016-02-19 11:10:00,84.94,85.39,84.94,85.33,42593.0,57.432,57.7363,57.432,57.6957,42593.0
2016-02-19 11:20:00,85.35,85.37,85.06,85.23,31333.0,57.7092,57.7228,57.5132,57.6281,31333.0
2016-02-19 11:30:00,85.21,85.33,85.0,85.06,33066.0,57.6146,57.6957,57.4726,57.5132,33066.0
2016-02-19 11:40:00,85.05,85.33,85.05,85.22,38734.0,57.5064,57.6957,57.5064,57.6213,38734.0
2016-02-19 11:50:00,85.21,85.28,85.04,85.14,32375.0,57.6146,57.6619,57.4996,57.5672,32375.0
2016-02-19 12:00:00,85.12,85.29,85.01,85.03,46433.0,57.5537,57.6687,57.4794,57.4929,46433.0
2016-02-19 12:10:00,85.03,85.1,84.97,85.01,20922.0,57.4929,57.5402,57.4523,57.4794,20922.0
2016-02-19 12:20:00,85.01,85.21,84.98,85.04,22905.0,57.4794,57.6146,57.4591,57.4996,22905.0
2016-02-19 12:30:00,85.02,85.09,85.01,85.03,15782.0,57.4861,57.5334,57.4794,57.4929,15782.0
2016-02-19 12:40:00,85.02,85.13,85.0,85.03,25455.0,57.4861,57.5605,57.4726,57.4929,25455.0
2016-02-19 12:50:00,85.02,85.25,85.0,85.2,18849.0,57.4861,57.6416,57.4726,57.6078,18849.0
2016-02-19 13:00:00,85.19,85.29,85.12,85.12,9733.0,57.6011,57.6687,57.5537,57.5537,9733.0
2016-02-19 13:10:00,85.13,85.21,85.03,85.07,15844.0,57.5605,57.6146,57.4929,57.5199,15844.0
2016-02-19 13:20:00,85.07,85.2,85.04,85.09,16731.0,57.5199,57.6078,57.4996,57.5334,16731.0
2016-02-19 13:30:00,85.09,85.38,85.08,85.27,28544.0,57.5334,57.7295,57.5267,57.6551,28544.0
2016-02-19 13:40:00,85.26,85.27,85.14,85.23,16367.0,57.6484,57.6551,57.5672,57.6281,16367.0
2016-02-19 13:50:00,85.22,85.25,85.08,85.12,22946.0,57.6213,57.6416,57.5267,57.5537,22946.0
2016-02-19 14:00:00,85.11,85.2,85.05,85.17,23319.0,57.547,57.6078,57.5064,57.5875,23319.0
2016-02-19 14:10:00,85.16,85.2,85.07,85.07,24152.0,57.5808,57.6078,57.5199,57.5199,24152.0
2016-02-19 14:20:00,85.09,85.09,84.94,84.98,25109.0,57.5334,57.5334,57.432,57.4591,25109.0
2016-02-19 14:30:00,85.0,85.02,84.91,84.92,24739.0,57.4726,57.4861,57.4117,57.4185,24739.0
2016-02-19 14:40:00,84.91,85.04,84.89,84.95,54802.0,57.4117,57.4996,57.3982,57.4388,54802.0
2016-02-19 14:50:00,84.96,84.98,84.79,84.79,49127.0,57.4455,57.4591,57.3306,57.3306,49127.0
2016-02-19 15:00:00,84.81,85.06,84.78,85.06,36648.0,57.3441,57.5132,57.3238,57.5132,36648.0
2016-02-19 15:10:00,85.06,85.28,85.06,85.24,37476.0,57.5132,57.6619,57.5132,57.6349,37476.0
2016-02-19 15:20:00,85.23,85.39,85.22,85.38,45053.0,57.6281,57.7363,57.6213,57.7295,45053.0
2016-02-19 15:30:00,85.36,85.42,85.31,85.42,44554.0,57.716,57.7566,57.6822,57.7566,44554.0
2016-02-19 15:40:00,85.42,85.5,85.35,85.44,89667.0,57.7566,57.8107,57.7092,57.7701,89667.0
2016-02-19 15:50:00,85.44,85.47,85.36,85.45,166884.0,57.7701,57.7904,57.716,57.7769,166884.0
2016-02-22 09:30:00,86.12,86.6,85.75,86.55,33547.0,58.2299,58.5544,57.9797,58.5206,33547.0
2016-02-22 09:40:00,86.59,87.42,86.51,87.41,65321.0,58.5477,59.1089,58.4936,59.1021,65321.0
2016-02-22 09:50:00,87.41,87.42,86.96,87.11,33719.0,59.1021,59.1089,58.7978,58.8993,33719.0
2016-02-22 10:00:00,87.13,87.5,87.13,87.22,34239.0,58.9128,59.163,58.9128,58.9736,34239.0
2016-02-22 10:10:00,87.21,87.23,86.96,87.02,35634.0,58.9669,58.9804,58.7978,58.8384,35634.0
2016-02-22 10:20:00,87.05,87.09,86.79,86.84,51300.0,58.8587,58.8857,58.6829,58.7167,51300.0
2016-02-22 10:30:00,86.85,86.89,86.69,86.78,17711.0,58.7235,58.7505,58.6153,58.6761,17711.0
2016-02-22 10:40:00,86.79,86.9,86.76,86.81,27147.0,58.6829,58.7573,58.6626,58.6964,27147.0
2016-02-22 10:50:00,86.81,86.87,86.7,86.74,23642.0,58.6964,58.737,58.622,58.6491,23642.0
2016-02-22 11:00:00,86.74,86.86,86.59,86.73,92224.0,58.6491,58.7302,58.5477,58.6423,92224.0
2016-02-22 11:10:00,86.75,86.76,86.62,86.71,67740.0,58.6558,58.6626,58.5679,58.6288,67740.0
2016-02-22 11:20:00,86.67,86.81,86.61,86.71,60280.0,58.6018,58.6964,58.5612,58.6288,60280.0
2016-02-22 11:30:00,86.69,86.75,86.54,86.73,44395.0,58.6153,58.6558,58.5139,58.6423,44395.0
2016-02-22 11:40:00,86.73,86.87,86.7,86.85,20111.0,58.6423,58.737,58.622,58.7235,20111.0
2016-02-22 11:50:00,86.83,87.08,86.79,87.04,72762.0,58.7099,58.879,58.6829,58.8519,72762.0
2016-02-22 12:00:00,87.01,87.08,86.98,87.05,23383.0,58.8316,58.879,58.8114,58.8587,23383.0
2016-02-22 12:10:00,87.0,87.1,86.98,87.07,15715.0,58.8249,58.8925,58.8114,58.8722,15715.0
2016-02-22 12:20:00,87.06,87.09,87.0,87.05,14806.0,58.8655,58.8857,58.8249,58.8587,14806.0
2016-02-22 12:30:00,87.08,87.12,87.01,87.06,21255.0,58.879,58.906,58.8316,58.8655,21255.0
2016-02-22 12:40:00,87.06,87.09,86.97,86.98,17765.0,58.8655,58.8857,58.8046,58.8114,17765.0
2016-02-22 12:50:00,87.0,87.08,86.93,87.02,21176.0,58.8249,58.879,58.7776,58.8384,21176.0
2016-02-22 13:00:00,86.99,87.04,86.87,86.87,15532.0,58.8181,58.8519,58.737,58.737,15532.0
2016-02-22 13:10:00,86.86,86.87,86.78,86.81,16639.0,58.7302,58.737,58.6761,58.6964,16639.0
2016-02-22 13:20:00,86.85,86.89,86.79,86.82,28807.0,58.7235,58.7505,58.6829,58.7032,28807.0
2016-02-22 13:30:00,86.85,87.16,86.79,87.16,53715.0,58.7235,58.9331,58.6829,58.9331,53715.0
2016-02-22 13:40:00,87.12,87.17,87.02,87.1,22556.0,58.906,58.9398,58.8384,58.8925,22556.0
2016-02-22 13:50:00,87.13,87.13,86.95,86.98,24077.0,58.9128,58.9128,58.7911,58.8114,24077.0
2016-02-22 14:00:00,86.97,87.0,86.87,86.89,32876.0,58.8046,58.8249,58.737,58.7505,32876.0
2016-02-22 14:10:00,86.86,86.89,86.76,86.76,21842.0,58.7302,58.7505,58.6626,58.6626,21842.0
2016-02-22 14:20:00,86.74,86.79,86.71,86.75,13560.0,58.6491,58.6829,58.6288,58.6558,13560.0
2016-02-22 14:30:00,86.74,86.78,86.61,86.67,20981.0,58.6491,58.6761,58.5612,58.6018,20981.0
2016-02-22 14:40:00,86.68,86.69,86.57,86.6,17680.0,58.6085,58.6153,58.5341,58.5544,17680.0
2016-02-22 14:50:00,86.6,86.67,86.59,86.65,14005.0,58.5544,58.6018,58.5477,58.5882,14005.0
2016-02-22 15:00:00,86.66,86.68,86.59,86.65,19471.0,58.595,58.6085,58.5477,58.5882,19471.0
2016-02-22 15:10:00,86.64,86.7,86.59,86.6,28131.0,58.5815,58.622,58.5477,58.5544,28131.0
2016-02-22 15:20:00,86.6,86.66,86.48,86.49,72563.0,58.5544,58.595,58.4733,58.48,72563.0
2016-02-22 15:30:00,86.5,86.58,86.49,86.54,60707.0,58.4868,58.5409,58.48,58.5139,60707.0
2016-02-22 15:40:00,86.54,86.71,86.54,86.64,158055.0,58.5139,58.6288,58.5139,58.5815,158055.0
2016-02-22 15:50:00,86.65,86.73,86.54,86.72,310413.0,58.5882,58.6423,58.5139,58.6356,310413.0
2016-02-23 09:30:00,86.28,86.53,86.05,86.12,40885.0,58.3381,58.5071,58.1825,58.2299,40885.0
2016-02-23 09:40:00,86.14,86.48,86.1,86.3,82368.0,58.2434,58.4733,58.2164,58.3516,82368.0
2016-02-23 09:50:00,86.3,86.68,86.22,86.61,65186.0,58.3516,58.6085,58.2975,58.5612,65186.0
2016-02-23 10:00:00,86.59,86.68,86.34,86.36,124929.0,58.5477,58.6085,58.3786,58.3922,124929.0
2016-02-23 10:10:00,86.34,86.38,85.84,85.9,105387.0,58.3786,58.4057,58.0406,58.0811,105387.0
2016-02-23 10:20:00,85.9,86.23,85.88,86.13,132636.0,58.0811,58.3043,58.0676,58.2366,132636.0
2016-02-23 10:30:00,86.12,86.41,86.11,86.28,40578.0,58.2299,58.426,58.2231,58.3381,40578.0
2016-02-23 10:40:00,86.25,86.28,86.15,86.26,19911.0,58.3178,58.3381,58.2502,58.3245,19911.0
2016-02-23 10:50:00,86.22,86.27,86.17,86.22,52932.0,58.2975,58.3313,58.2637,58.2975,52932.0
2016-02-23 11:00:00,86.25,86.26,86.15,86.17,23306.0,58.3178,58.3245,58.2502,58.2637,23306.0
2016-02-23 11:10:00,86.18,86.3,86.18,86.23,14988.0,58.2704,58.3516,58.2704,58.3043,14988.0
2016-02-23 11:20:00,86.24,86.34,86.22,86.25,9463.0,58.311,58.3786,58.2975,58.3178,9463.0
2016-02-23 11:30:00,86.26,86.46,86.16,86.4,15697.0,58.3245,58.4598,58.2569,58.4192,15697.0
2016-02-23 11:40:00,86.38,86.42,86.31,86.37,9583.0,58.4057,58.4327,58.3583,58.3989,9583.0
2016-02-23 11:50:00,86.38,86.54,86.38,86.48,22227.0,58.4057,58.5139,58.4057,58.4733,22227.0
2016-02-23 12:00:00,86.47,86.48,86.35,86.35,7117.0,58.4665,58.4733,58.3854,58.3854,7117.0
2016-02-23 12:10:00,86.36,86.39,86.27,86.3,9448.0,58.3922,58.4124,58.3313,58.3516,9448.0
2016-02-23 12:20:00,86.31,86.39,86.27,86.35,6935.0,58.3583,58.4124,58.3313,58.3854,6935.0
2016-02-23 12:30:00,86.38,86.39,86.21,86.24,12135.0,58.4057,58.4124,58.2907,58.311,12135.0
2016-02-23 12:40:00,86.24,86.38,86.24,86.37,7561.0,58.311,58.4057,58.311,58.3989,7561.0
2016-02-23 12:50:00,86.36,86.4,86.28,86.28,12409.0,58.3922,58.4192,58.3381,58.3381,12409.0
2016-02-23 13:00:00,86.28,86.34,86.24,86.34,10944.0,58.3381,58.3786,58.311,58.3786,10944.0
2016-02-23 13:10:00,86.31,86.42,86.29,86.35,15152.0,58.3583,58.4327,58.3448,58.3854,15152.0
2016-02-23 13:20:00,86.33,86.44,86.33,86.44,27621.0,58.3719,58.4462,58.3719,58.4462,27621.0
2016-02-23 13:30:00,86.46,86.49,86.35,86.45,67856.0,58.4598,58.48,58.3854,58.453,67856.0
2016-02-23 13:40:00,86.45,86.47,86.33,86.36,22170.0,58.453,58.4665,58.3719,58.3922,22170.0
2016-02-23 13:50:00,86.38,86.45,86.33,86.44,35744.0,58.4057,58.453,58.3719,58.4462,35744.0
2016-02-23 14:00:00,86.46,86.51,86.36,86.36,14111.0,58.4598,58.4936,58.3922,58.3922,14111.0
2016-02-23 14:10:00,86.37,86.57,86.35,86.57,16175.0,58.3989,58.5341,58.3854,58.5341,16175.0
2016-02-23 14:20:00,86.55,86.59,86.46,86.51,14246.0,58.5206,58.5477,58.4598,58.4936,14246.0
2016-02-23 14:30:00,86.5,86.54,86.45,86.46,24149.0,58.4868,58.5139,58.453,58.4598,24149.0
2016-02-23 14:40:00,86.45,86.45,86.33,86.41,16660.0,58.453,58.453,58.3719,58.426,16660.0
2016-02-23 14:50:00,86.42,86.52,86.33,86.49,19918.0,58.4327,58.5003,58.3719,58.48,19918.0
2016-02-23 15:00:00,86.51,86.54,86.34,86.37,32642.0,58.4936,58.5139,58.3786,58.3989,32642.0
2016-02-23 15:10:00,86.38,86.41,86.33,86.4,28888.0,58.4057,58.426,58.3719,58.4192,28888.0
2016-02-23 15:20:00,86.39,86.4,86.33,86.34,64988.0,58.4124,58.4192,58.3719,58.3786,64988.0
2016-02-23 15:30:00,86.36,86.44,86.35,86.43,56836.0,58.3922,58.4462,58.3854,58.4395,56836.0
2016-02-23 15:40:00,86.44,86.51,86.34,86.4,177971.0,58.4462,58.4936,58.3786,58.4192,177971.0
2016-02-23 15:50:00,86.39,86.4,86.23,86.35,207653.0,58.4124,58.4192,58.3043,58.3854,207653.0
2016-02-24 09:30:00,85.91,86.31,85.62,86.3,34513.0,58.0879,58.3583,57.8918,58.3516,34513.0
2016-02-24 09:40:00,86.3,86.59,86.22,86.45,55627.0,58.3516,58.5477,58.2975,58.453,55627.0
2016-02-24 09:50:00,86.39,86.45,85.94,86.0,54827.0,58.4124,58.453,58.1082,58.1487,54827.0
2016-02-24 10:00:00,85.93,86.24,85.72,86.19,72634.0,58.1014,58.311,57.9594,58.2772,72634.0
2016-02-24 10:10:00,86.2,86.25,86.01,86.21,19309.0,58.284,58.3178,58.1555,58.2907,19309.0
2016-02-24 10:20:00,86.19,86.22,85.97,86.21,26599.0,58.2772,58.2975,58.1285,58.2907,26599.0
2016-02-24 10:30:00,86.22,86.28,86.0,86.04,34730.0,58.2975,58.3381,58.1487,58.1758,34730.0
2016-02-24 10:40:00,86.07,86.16,85.91,85.97,22595.0,58.1961,58.2569,58.0879,58.1285,22595.0
2016-02-24 10:50:00,85.99,86.05,85.84,85.96,40601.0,58.142,58.1825,58.0406,58.1217,40601.0
2016-02-24 11:00:00,85.98,86.01,85.84,85.87,14181.0,58.1352,58.1555,58.0406,58.0608,14181.0
2016-02-24 11:10:00,85.87,86.02,85.79,85.94,23028.0,58.0608,58.1623,58.0067,58.1082,23028.0
2016-02-24 11:20:00,85.94,86.1,85.91,86.03,19730.0,58.1082,58.2164,58.0879,58.169,19730.0
2016-02-24 11:30:00,86.01,86.01,85.92,85.93,14850.0,58.1555,58.1555,58.0946,58.1014,14850.0
2016-02-24 11:40:00,85.95,86.03,85.94,86.0,37284.0,58.1149,58.169,58.1082,58.1487,37284.0
2016-02-24 11:50:00,86.0,86.13,85.97,86.09,66751.0,58.1487,58.2366,58.1285,58.2096,66751.0
2016-02-24 12:00:00,86.09,86.16,86.0,86.05,29717.0,58.2096,58.2569,58.1487,58.1825,29717.0
2016-02-24 12:10:00,86.07,86.16,86.0,86.08,18024.0,58.1961,58.2569,58.1487,58.2028,18024.0
2016-02-24 12:20:00,86.08,86.14,86.01,86.13,22685.0,58.2028,58.2434,58.1555,58.2366,22685.0
2016-02-24 12:30:00,86.14,86.22,86.05,86.1,11889.0,58.2434,58.2975,58.1825,58.2164,11889.0
2016-02-24 12:40:00,86.11,86.15,86.01,86.1,13978.0,58.2231,58.2502,58.1555,58.2164,13978.0
2016-02-24 12:50:00,86.12,86.13,86.05,86.05,4414.0,58.2299,58.2366,58.1825,58.1825,4414.0
2016-02-24 13:00:00,86.04,86.21,86.04,86.09,5528.0,58.1758,58.2907,58.1758,58.2096,5528.0
2016-02-24 13:10:00,86.13,86.13,85.97,86.03,10170.0,58.2366,58.2366,58.1285,58.169,10170.0
2016-02-24 13:20:00,86.04,86.1,86.02,86.1,41169.0,58.1758,58.2164,58.1623,58.2164,41169.0
2016-02-24 13:30:00,86.12,86.13,86.0,86.09,50099.0,58.2299,58.2366,58.1487,58.2096,50099.0
2016-02-24 13:40:00,86.09,86.26,86.07,86.26,20918.0,58.2096,58.3245,58.1961,58.3245,20918.0
2016-02-24 13:50:00,86.27,86.31,86.21,86.23,13015.0,58.3313,58.3583,58.2907,58.3043,13015.0
2016-02-24 14:00:00,86.28,86.42,86.21,86.42,16485.0,58.3381,58.4327,58.2907,58.4327,16485.0
2016-02-24 14:10:00,86.45,86.55,86.4,86.52,63908.0,58.453,58.5206,58.4192,58.5003,63908.0
2016-02-24 14:20:00,86.53,86.76,86.52,86.66,16509.0,58.5071,58.6626,58.5003,58.595,16509.0
2016-02-24 14:30:00,86.67,86.73,86.6,86.69,17924.0,58.6018,58.6423,58.5544,58.6153,17924.0
2016-02-24 14:40:00,86.7,86.76,86.51,86.55,78110.0,58.622,58.6626,58.4936,58.5206,78110.0
2016-02-24 14:50:00,86.59,86.59,86.41,86.5,19003.0,58.5477,58.5477,58.426,58.4868,19003.0
2016-02-24 15:00:00,86.5,86.67,86.42,86.65,20594.0,58.4868,58.6018,58.4327,58.5882,20594.0
2016-02-24 15:10:00,86.69,86.81,86.64,86.78,34167.0,58.6153,58.6964,58.5815,58.6761,34167.0
2016-02-24 15:20:00,86.77,86.92,86.74,86.83,31076.0,58.6694,58.7708,58.6491,58.7099,31076.0
2016-02-24 15:30:00,86.83,86.91,86.77,86.79,68276.0,58.7099,58.764,58.6694,58.6829,68276.0
2016-02-24 15:40:00,86.79,86.82,86.29,86.35,117183.0,58.6829,58.7032,58.3448,58.3854,117183.0
2016-02-24 15:50:00,86.35,86.45,86.21,86.3,251773.0,58.3854,58.453,58.2907,58.3516,251773.0
2016-02-25 09:30:00,86.95,88.26,86.42,87.06,120714.0,58.7911,59.6768,58.4327,58.8655,120714.0
2016-02-25 09:40:00,87.02,87.1,86.35,86.37,44769.0,58.8384,58.8925,58.3854,58.3989,44769.0
2016-02-25 09:50:00,86.36,86.9,86.35,86.51,57678.0,58.3922,58.7573,58.3854,58.4936,57678.0
2016-02-25 10:00:00,86.51,86.56,86.22,86.31,52541.0,58.4936,58.5274,58.2975,58.3583,52541.0
2016-02-25 10:10:00,86.31,86.46,86.09,86.37,60916.0,58.3583,58.4598,58.2096,58.3989,60916.0
2016-02-25 10:20:00,86.34,86.38,86.03,86.22,61380.0,58.3786,58.4057,58.169,58.2975,61380.0
2016-02-25 10:30:00,86.28,86.39,86.09,86.33,52747.0,58.3381,58.4124,58.2096,58.3719,52747.0
2016-02-25 10:40:00,86.36,86.69,86.33,86.66,32786.0,58.3922,58.6153,58.3719,58.595,32786.0
2016-02-25 10:50:00,86.68,86.83,86.63,86.64,33371.0,58.6085,58.7099,58.5747,58.5815,33371.0
2016-02-25 11:00:00,86.64,86.67,86.32,86.51,32346.0,58.5815,58.6018,58.3651,58.4936,32346.0
2016-02-25 11:10:00,86.5,86.59,86.37,86.43,21590.0,58.4868,58.5477,58.3989,58.4395,21590.0
2016-02-25 11:20:00,86.46,86.59,86.43,86.45,23257.0,58.4598,58.5477,58.4395,58.453,23257.0
2016-02-25 11:30:00,86.45,86.58,86.4,86.4,22687.0,58.453,58.5409,58.4192,58.4192,22687.0
2016-02-25 11:40:00,86.39,86.51,86.34,86.49,46941.0,58.4124,58.4936,58.3786,58.48,46941.0
2016-02-25 11:50:00,86.51,86.82,86.47,86.66,79587.0,58.4936,58.7032,58.4665,58.595,79587.0
2016-02-25 12:00:00,86.67,86.74,86.56,86.72,31706.0,58.6018,58.6491,58.5274,58.6356,31706.0
2016-02-25 12:10:00,86.73,86.92,86.73,86.81,26032.0,58.6423,58.7708,58.6423,58.6964,26032.0
2016-02-25 12:20:00,86.8,86.82,86.7,86.74,22528.0,58.6897,58.7032,58.622,58.6491,22528.0
2016-02-25 12:30:00,86.74,86.87,86.53,86.53,71411.0,58.6491,58.737,58.5071,58.5071,71411.0
2016-02-25 12:40:00,86.53,86.57,86.39,86.44,63636.0,58.5071,58.5341,58.4124,58.4462,63636.0
2016-02-25 12:50:00,86.46,86.48,86.35,86.37,48701.0,58.4598,58.4733,58.3854,58.3989,48701.0
2016-02-25 13:00:00,86.37,86.42,86.36,86.39,91617.0,58.3989,58.4327,58.3922,58.4124,91617.0
2016-02-25 13:10:00,86.39,86.47,86.3,86.45,55178.0,58.4124,58.4665,58.3516,58.453,55178.0
2016-02-25 13:20:00,86.44,86.51,86.38,86.39,56915.0,58.4462,58.4936,58.4057,58.4124,56915.0
2016-02-25 13:30:00,86.41,86.44,86.35,86.4,27450.0,58.426,58.4462,58.3854,58.4192,27450.0
2016-02-25 13:40:00,86.43,86.63,86.4,86.59,21081.0,58.4395,58.5747,58.4192,58.5477,21081.0
2016-02-25 13:50:00,86.62,86.66,86.49,86.53,41695.0,58.5679,58.595,58.48,58.5071,41695.0
2016-02-25 14:00:00,86.56,86.7,86.49,86.6,45052.0,58.5274,58.622,58.48,58.5544,45052.0
2016-02-25 14:10:00,86.6,86.7,86.59,86.6,43305.0,58.5544,58.622,58.5477,58.5544,43305.0
2016-02-25 14:20:00,86.6,86.67,86.57,86.58,38634.0,58.5544,58.6018,58.5341,58.5409,38634.0
2016-02-25 14:30:00,86.6,86.66,86.55,86.56,56785.0,58.5544,58.595,58.5206,58.5274,56785.0
2016-02-25 14:40:00,86.56,86.72,86.5,86.64,351023.0,58.5274,58.6356,58.4868,58.5815,351023.0
2016-02-25 14:50:00,86.64,86.68,86.47,86.5,155534.0,58.5815,58.6085,58.4665,58.4868,155534.0
2016-02-25 15:00:00,86.51,86.6,86.45,86.57,59170.0,58.4936,58.5544,58.453,58.5341,59170.0
2016-02-25 15:10:00,86.58,86.66,86.54,86.56,58243.0,58.5409,58.595,58.5139,58.5274,58243.0
2016-02-25 15:20:00,86.57,86.65,86.56,86.58,44891.0,58.5341,58.5882,58.5274,58.5409,44891.0
2016-02-25 15:30:00,86.58,86.61,86.53,86.59,54585.0,58.5409,58.5612,58.5071,58.5477,54585.0
2016-02-25 15:40:00,86.6,86.71,86.58,86.61,111473.0,58.5544,58.6288,58.5409,58.5612,111473.0
2016-02-25 15:50:00,86.61,86.73,86.58,86.72,316605.0,58.5612,58.6423,58.5409,58.6356,316605.0
2016-02-26 09:30:00,85.29,85.89,84.57,85.5,396368.0,57.6687,58.0744,57.1818,57.8107,396368.0
2016-02-26 09:40:00,85.43,85.72,85.0,85.39,185858.0,57.7633,57.9594,57.4726,57.7363,185858.0
2016-02-26 09:50:00,85.39,86.24,85.31,86.06,94549.0,57.7363,58.311,57.6822,58.1893,94549.0
2016-02-26 10:00:00,86.02,86.4,85.83,85.91,46981.0,58.1623,58.4192,58.0338,58.0879,46981.0
2016-02-26 10:10:00,85.9,85.91,85.26,85.27,47759.0,58.0811,58.0879,57.6484,57.6551,47759.0
2016-02-26 10:20:00,85.26,85.26,84.78,85.19,132476.0,57.6484,57.6484,57.3238,57.6011,132476.0
2016-02-26 10:30:00,85.2,85.55,85.15,85.54,45758.0,57.6078,57.8445,57.574,57.8377,45758.0
2016-02-26 10:40:00,85.51,85.51,85.26,85.29,26519.0,57.8174,57.8174,57.6484,57.6687,26519.0
2016-02-26 10:50:00,85.26,85.38,85.17,85.38,26880.0,57.6484,57.7295,57.5875,57.7295,26880.0
2016-02-26 11:00:00,85.35,85.71,85.31,85.7,24847.0,57.7092,57.9527,57.6822,57.9459,24847.0
2016-02-26 11:10:00,85.67,85.73,85.47,85.61,39912.0,57.9256,57.9662,57.7904,57.885,39912.0
2016-02-26 11:20:00,85.61,85.62,85.19,85.22,47473.0,57.885,57.8918,57.6011,57.6213,47473.0
2016-02-26 11:30:00,85.26,85.39,85.04,85.14,66625.0,57.6484,57.7363,57.4996,57.5672,66625.0
2016-02-26 11:40:00,85.12,85.34,85.0,85.19,102331.0,57.5537,57.7025,57.4726,57.6011,102331.0
2016-02-26 11:50:00,85.25,85.26,85.04,85.12,62569.0,57.6416,57.6484,57.4996,57.5537,62569.0
2016-02-26 12:00:00,85.11,85.2,84.94,85.09,68573.0,57.547,57.6078,57.432,57.5334,68573.0
2016-02-26 12:10:00,85.13,85.28,85.12,85.21,33891.0,57.5605,57.6619,57.5537,57.6146,33891.0
2016-02-26 12:20:00,85.21,85.3,85.17,85.23,27605.0,57.6146,57.6754,57.5875,57.6281,27605.0
2016-02-26 12:30:00,85.24,85.38,85.19,85.37,36141.0,57.6349,57.7295,57.6011,57.7228,36141.0
2016-02-26 12:40:00,85.36,85.54,85.35,85.53,14120.0,57.716,57.8377,57.7092,57.8309,14120.0
2016-02-26 12:50:00,85.53,85.76,85.49,85.76,12639.0,57.8309,57.9865,57.8039,57.9865,12639.0
2016-02-26 13:00:00,85.78,85.86,85.67,85.82,17725.0,58.0,58.0541,57.9256,58.027,17725.0
2016-02-26 13:10:00,85.83,85.83,85.7,85.8,18221.0,58.0338,58.0338,57.9459,58.0135,18221.0
2016-02-26 13:20:00,85.8,85.8,85.7,85.75,23279.0,58.0135,58.0135,57.9459,57.9797,23279.0
2016-02-26 13:30:00,85.71,85.79,85.7,85.74,30470.0,57.9527,58.0067,57.9459,57.9729,30470.0
2016-02-26 13:40:00,85.74,85.8,85.6,85.73,18507.0,57.9729,58.0135,57.8783,57.9662,18507.0
2016-02-26 13:50:00,85.73,85.75,85.62,85.65,25316.0,57.9662,57.9797,57.8918,57.9121,25316.0
2016-02-26 14:00:00,85.65,85.78,85.64,85.7,38661.0,57.9121,58.0,57.9053,57.9459,38661.0
2016-02-26 14:10:00,85.68,85.71,85.6,85.68,26144.0,57.9324,57.9527,57.8783,57.9324,26144.0
2016-02-26 14:20:00,85.68,85.8,85.6,85.79,20362.0,57.9324,58.0135,57.8783,58.0067,20362.0
2016-02-26 14:30:00,85.77,85.77,85.57,85.57,20752.0,57.9932,57.9932,57.858,57.858,20752.0
2016-02-26 14:40:00,85.57,85.68,85.56,85.59,20088.0,57.858,57.9324,57.8512,57.8715,20088.0
2016-02-26 14:50:00,85.59,85.63,85.5,85.5,25037.0,57.8715,57.8986,57.8107,57.8107,25037.0
2016-02-26 15:00:00,85.49,85.77,85.47,85.75,26168.0,57.8039,57.9932,57.7904,57.9797,26168.0
2016-02-26 15:10:00,85.75,85.81,85.69,85.79,27997.0,57.9797,58.0203,57.9391,58.0067,27997.0
2016-02-26 15:20:00,85.8,85.82,85.7,85.74,33470.0,58.0135,58.027,57.9459,57.9729,33470.0
2016-02-26 15:30:00,85.75,85.86,85.68,85.72,40323.0,57.9797,58.0541,57.9324,57.9594,40323.0
2016-02-26 15:40:00,85.75,85.82,85.74,85.77,55688.0,57.9797,58.027,57.9729,57.9932,55688.0
2016-02-26 15:50:00,85.77,85.87,85.77,85.8,237947.0,57.9932,58.0608,57.9932,58.0135,237947.0
2016-02-29 09:30:00,85.83,86.34,85.71,86.34,87051.0,58.0338,58.3786,57.9527,58.3786,87051.0
2016-02-29 09:40:00,86.38,86.48,86.1,86.22,8356.0,58.4057,58.4733,58.2164,58.2975,8356.0
2016-02-29 09:50:00,86.24,86.45,86.24,86.3,21580.0,58.311,58.453,58.311,58.3516,21580.0
2016-02-29 10:00:00,86.3,86.37,86.21,86.23,15609.0,58.3516,58.3989,58.2907,58.3043,15609.0
2016-02-29 10:10:00,86.21,86.37,86.17,86.3,43155.0,58.2907,58.3989,58.2637,58.3516,43155.0
2016-02-29 10:20:00,86.31,86.77,86.25,86.46,62825.0,58.3583,58.6694,58.3178,58.4598,62825.0
2016-02-29 10:30:00,86.44,86.61,86.4,86.59,12586.0,58.4462,58.5612,58.4192,58.5477,12586.0
2016-02-29 10:40:00,86.61,86.75,86.57,86.75,15866.0,58.5612,58.6558,58.5341,58.6558,15866.0
2016-02-29 10:50:00,86.73,87.0,86.67,86.83,32966.0,58.6423,58.8249,58.6018,58.7099,32966.0
2016-02-29 11:00:00,86.81,86.93,86.78,86.88,13870.0,58.6964,58.7776,58.6761,58.7437,13870.0
2016-02-29 11:10:00,86.89,86.99,86.82,86.94,32889.0,58.7505,58.8181,58.7032,58.7843,32889.0
2016-02-29 11:20:00,86.97,87.02,86.92,86.97,42017.0,58.8046,58.8384,58.7708,58.8046,42017.0
2016-02-29 11:30:00,86.97,87.16,86.95,87.12,11693.0,58.8046,58.9331,58.7911,58.906,11693.0
2016-02-29 11:40:00,87.08,87.08,86.91,86.93,13966.0,58.879,58.879,58.764,58.7776,13966.0
2016-02-29 11:50:00,86.94,87.02,86.86,86.95,11012.0,58.7843,58.8384,58.7302,58.7911,11012.0
2016-02-29 12:00:00,86.97,86.98,86.89,86.94,9886.0,58.8046,58.8114,58.7505,58.7843,9886.0
2016-02-29 12:10:00,86.95,87.09,86.85,87.06,21925.0,58.7911,58.8857,58.7235,58.8655,21925.0
2016-02-29 12:20:00,87.03,87.1,86.96,87.04,30867.0,58.8452,58.8925,58.7978,58.8519,30867.0
2016-02-29 12:30:00,87.07,87.08,86.98,87.05,40281.0,58.8722,58.879,58.8114,58.8587,40281.0
2016-02-29 12:40:00,87.06,87.09,86.97,87.06,46156.0,58.8655,58.8857,58.8046,58.8655,46156.0
2016-02-29 12:50:00,87.05,87.11,86.93,87.0,18426.0,58.8587,58.8993,58.7776,58.8249,18426.0
2016-02-29 13:00:00,87.0,87.23,86.98,87.16,109798.0,58.8249,58.9804,58.8114,58.9331,109798.0
2016-02-29 13:10:00,87.18,87.21,87.09,87.15,13959.0,58.9466,58.9669,58.8857,58.9263,13959.0
2016-02-29 13:20:00,87.13,87.14,87.05,87.08,12845.0,58.9128,58.9195,58.8587,58.879,12845.0
2016-02-29 13:30:00,87.1,87.17,87.04,87.08,25914.0,58.8925,58.9398,58.8519,58.879,25914.0
2016-02-29 13:40:00,87.09,87.22,87.03,87.19,18382.0,58.8857,58.9736,58.8452,58.9534,18382.0
2016-02-29 13:50:00,87.18,87.2,87.08,87.18,14720.0,58.9466,58.9601,58.879,58.9466,14720.0
2016-02-29 14:00:00,87.18,87.19,87.0,87.01,34701.0,58.9466,58.9534,58.8249,58.8316,34701.0
2016-02-29 14:10:00,87.01,87.07,86.97,87.04,32478.0,58.8316,58.8722,58.8046,58.8519,32478.0
2016-02-29 14:20:00,86.99,86.99,86.69,86.79,17125.0,58.8181,58.8181,58.6153,58.6829,17125.0
2016-02-29 14:30:00,86.79,86.88,86.69,86.81,38996.0,58.6829,58.7437,58.6153,58.6964,38996.0
2016-02-29 14:40:00,86.79,86.96,86.78,86.85,53402.0,58.6829,58.7978,58.6761,58.7235,53402.0
2016-02-29 14:50:00,86.86,86.92,86.78,86.78,73202.0,58.7302,58.7708,58.6761,58.6761,73202.0
2016-02-29 15:00:00,86.78,86.81,86.71,86.8,31514.0,58.6761,58.6964,58.6288,58.6897,31514.0
2016-02-29 15:10:00,86.78,86.81,86.57,86.62,39601.0,58.6761,58.6964,58.5341,58.5679,39601.0
2016-02-29 15:20:00,86.63,86.75,86.59,86.7,25713.0,58.5747,58.6558,58.5477,58.622,25713.0
2016-02-29 15:30:00,86.7,86.77,86.66,86.77,37467.0,58.622,58.6694,58.595,58.6694,37467.0
2016-02-29 15:40:00,86.76,86.89,86.71,86.86,60988.0,58.6626,58.7505,58.6288,58.7302,60988.0
2016-02-29 15:50:00,86.84,86.86,86.48,86.5,239059.0,58.7167,58.7302,58.4733,58.4868,239059.0
2016-03-01 09:30:00,87.0,87.16,86.51,87.05,35958.0,58.8249,58.9331,58.4936,58.8587,35958.0
2016-03-01 09:40:00,87.06,87.1,86.69,86.89,41253.0,58.8655,58.8925,58.6153,58.7505,41253.0
2016-03-01 09:50:00,86.92,87.12,86.89,87.06,54333.0,58.7708,58.906,58.7505,58.8655,54333.0
2016-03-01 10:00:00,86.98,87.14,86.97,87.14,26018.0,58.8114,58.9195,58.8046,58.9195,26018.0
2016-03-01 10:10:00,87.14,87.3,87.13,87.26,17723.0,58.9195,59.0277,58.9128,59.0007,17723.0
2016-03-01 10:20:00,87.27,87.37,87.17,87.36,22670.0,59.0074,59.0751,58.9398,59.0683,22670.0
2016-03-01 10:30:00,87.35,87.46,87.35,87.41,56034.0,59.0615,59.1359,59.0615,59.1021,56034.0
2016-03-01 10:40:00,87.41,87.51,87.37,87.5,21422.0,59.1021,59.1697,59.0751,59.163,21422.0
2016-03-01 10:50:00,87.49,87.54,87.28,87.31,12899.0,59.1562,59.19,59.0142,59.0345,12899.0
2016-03-01 11:00:00,87.33,87.46,87.21,87.24,25760.0,59.048,59.1359,58.9669,58.9872,25760.0
2016-03-01 11:10:00,87.25,87.27,87.13,87.22,31672.0,58.9939,59.0074,58.9128,58.9736,31672.0
2016-03-01 11:20:00,87.24,87.42,87.19,87.38,27544.0,58.9872,59.1089,58.9534,59.0818,27544.0
2016-03-01 11:30:00,87.42,87.59,87.39,87.52,41936.0,59.1089,59.2238,59.0886,59.1765,41936.0
2016-03-01 11:40:00,87.53,87.6,87.19,87.21,40668.0,59.1832,59.2306,58.9534,58.9669,40668.0
2016-03-01 11:50:00,87.21,87.23,87.1,87.19,39811.0,58.9669,58.9804,58.8925,58.9534,39811.0
2016-03-01 12:00:00,87.2,87.41,87.19,87.29,38071.0,58.9601,59.1021,58.9534,59.021,38071.0
2016-03-01 12:10:00,87.3,87.33,87.24,87.26,29665.0,59.0277,59.048,58.9872,59.0007,29665.0
2016-03-01 12:20:00,87.26,87.27,87.16,87.2,22956.0,59.0007,59.0074,58.9331,58.9601,22956.0
2016-03-01 12:30:00,87.2,87.21,87.12,87.14,12879.0,58.9601,58.9669,58.906,58.9195,12879.0
2016-03-01 12:40:00,87.12,87.19,87.11,87.18,18240.0,58.906,58.9534,58.8993,58.9466,18240.0
2016-03-01 12:50:00,87.19,87.29,87.17,87.24,18921.0,58.9534,59.021,58.9398,58.9872,18921.0
2016-03-01 13:00:00,87.23,87.23,87.11,87.11,16128.0,58.9804,58.9804,58.8993,58.8993,16128.0
2016-03-01 13:10:00,87.11,87.15,87.01,87.04,77099.0,58.8993,58.9263,58.8316,58.8519,77099.0
2016-03-01 13:20:00,87.04,87.12,86.99,86.99,26467.0,58.8519,58.906,58.8181,58.8181,26467.0
2016-03-01 13:30:00,87.0,87.23,87.0,87.23,53137.0,58.8249,58.9804,58.8249,58.9804,53137.0
2016-03-01 13:40:00,87.24,87.36,87.22,87.34,22999.0,58.9872,59.0683,58.9736,59.0548,22999.0
2016-03-01 13:50:00,87.36,87.37,87.23,87.24,23791.0,59.0683,59.0751,58.9804,58.9872,23791.0
2016-03-01 14:00:00,87.25,87.36,87.2,87.36,22873.0,58.9939,59.0683,58.9601,59.0683,22873.0
2016-03-01 14:10:00,87.34,87.38,87.14,87.16,22518.0,59.0548,59.0818,58.9195,58.9331,22518.0
2016-03-01 14:20:00,87.15,87.21,87.12,87.2,24980.0,58.9263,58.9669,58.906,58.9601,24980.0
2016-03-01 14:30:00,87.21,87.24,87.11,87.17,27290.0,58.9669,58.9872,58.8993,58.9398,27290.0
2016-03-01 14:40:00,87.17,87.36,87.17,87.32,30747.0,58.9398,59.0683,58.9398,59.0413,30747.0
2016-03-01 14:50:00,87.33,87.55,87.32,87.46,23852.0,59.048,59.1968,59.0413,59.1359,23852.0
2016-03-01 15:00:00,87.45,87.71,87.43,87.64,52707.0,59.1292,59.305,59.1156,59.2576,52707.0
2016-03-01 15:10:00,87.63,87.7,87.56,87.69,39420.0,59.2509,59.2982,59.2035,59.2914,39420.0
2016-03-01 15:20:00,87.68,87.68,87.53,87.55,39123.0,59.2847,59.2847,59.1832,59.1968,39123.0
2016-03-01 15:30:00,87.55,87.58,87.35,87.35,76653.0,59.1968,59.2171,59.0615,59.0615,76653.0
2016-03-01 15:40:00,87.34,87.44,87.31,87.31,102035.0,59.0548,59.1224,59.0345,59.0345,102035.0
2016-03-01 15:50:00,87.31,87.76,87.31,87.74,169975.0,59.0345,59.3388,59.0345,59.3252,169975.0
2016-03-02 09:30:00,87.6,87.88,87.26,87.76,24889.0,59.2306,59.4199,59.0007,59.3388,24889.0
2016-03-02 09:40:00,87.78,87.84,87.6,87.68,16799.0,59.3523,59.3928,59.2306,59.2847,16799.0
2016-03-02 09:50:00,87.67,87.7,87.5,87.61,8900.0,59.2779,59.2982,59.163,59.2373,8900.0
2016-03-02 10:00:00,87.62,87.88,87.53,87.73,20656.0,59.2441,59.4199,59.1832,59.3185,20656.0
2016-03-02 10:10:00,87.73,87.95,87.72,87.95,29680.0,59.3185,59.4672,59.3117,59.4672,29680.0
2016-03-02 10:20:00,87.93,87.93,87.77,87.79,32714.0,59.4537,59.4537,59.3455,59.359,32714.0
2016-03-02 10:30:00,87.79,87.87,87.7,87.75,24266.0,59.359,59.4131,59.2982,59.332,24266.0
2016-03-02 10:40:00,87.76,87.89,87.72,87.85,20398.0,59.3388,59.4267,59.3117,59.3996,20398.0
2016-03-02 10:50:00,87.9,87.96,87.79,87.95,24895.0,59.4334,59.474,59.359,59.4672,24895.0
2016-03-02 11:00:00,87.94,88.19,87.93,88.17,29036.0,59.4605,59.6295,59.4537,59.616,29036.0
2016-03-02 11:10:00,88.16,88.23,88.11,88.2,48104.0,59.6092,59.6565,59.5754,59.6363,48104.0
2016-03-02 11:20:00,88.19,88.2,88.08,88.1,16054.0,59.6295,59.6363,59.5551,59.5686,16054.0
2016-03-02 11:30:00,88.11,88.22,88.04,88.09,40059.0,59.5754,59.6498,59.5281,59.5619,40059.0
2016-03-02 11:40:00,88.08,88.09,87.92,87.97,15798.0,59.5551,59.5619,59.4469,59.4807,15798.0
2016-03-02 11:50:00,87.94,88.03,87.91,87.93,26847.0,59.4605,59.5213,59.4402,59.4537,26847.0
2016-03-02 12:00:00,87.91,87.92,87.73,87.83,14571.0,59.4402,59.4469,59.3185,59.3861,14571.0
2016-03-02 12:10:00,87.82,87.84,87.74,87.77,10049.0,59.3793,59.3928,59.3252,59.3455,10049.0
2016-03-02 12:20:00,87.78,87.93,87.77,87.85,18898.0,59.3523,59.4537,59.3455,59.3996,18898.0
2016-03-02 12:30:00,87.85,87.85,87.76,87.81,11822.0,59.3996,59.3996,59.3388,59.3726,11822.0
2016-03-02 12:40:00,87.8,87.85,87.78,87.82,8382.0,59.3658,59.3996,59.3523,59.3793,8382.0
2016-03-02 12:50:00,87.82,87.85,87.79,87.85,10192.0,59.3793,59.3996,59.359,59.3996,10192.0
2016-03-02 13:00:00,87.86,87.91,87.81,87.82,8475.0,59.4064,59.4402,59.3726,59.3793,8475.0
2016-03-02 13:10:00,87.86,87.96,87.84,87.95,62270.0,59.4064,59.474,59.3928,59.4672,62270.0
2016-03-02 13:20:00,87.94,88.17,87.94,88.13,68041.0,59.4605,59.616,59.4605,59.5889,68041.0
2016-03-02 13:30:00,88.14,88.27,88.1,88.22,35886.0,59.5957,59.6836,59.5686,59.6498,35886.0
2016-03-02 13:40:00,88.21,88.36,88.21,88.31,30790.0,59.643,59.7444,59.643,59.7106,30790.0
2016-03-02 13:50:00,88.32,88.4,88.25,88.26,43751.0,59.7174,59.7715,59.6701,59.6768,43751.0
2016-03-02 14:00:00,88.23,88.24,88.11,88.11,19058.0,59.6565,59.6633,59.5754,59.5754,19058.0
2016-03-02 14:10:00,88.1,88.28,88.07,88.24,26151.0,59.5686,59.6904,59.5484,59.6633,26151.0
2016-03-02 14:20:00,88.23,88.32,88.18,88.3,18324.0,59.6565,59.7174,59.6227,59.7039,18324.0
2016-03-02 14:30:00,88.28,88.43,88.28,88.43,28211.0,59.6904,59.7918,59.6904,59.7918,28211.0
2016-03-02 14:40:00,88.43,88.45,88.31,88.33,18810.0,59.7918,59.8053,59.7106,59.7242,18810.0
2016-03-02 14:50:00,88.31,88.37,88.28,88.31,29872.0,59.7106,59.7512,59.6904,59.7106,29872.0
2016-03-02 15:00:00,88.29,88.33,88.18,88.2,54846.0,59.6971,59.7242,59.6227,59.6363,54846.0
2016-03-02 15:10:00,88.2,88.33,88.2,88.23,31507.0,59.6363,59.7242,59.6363,59.6565,31507.0
2016-03-02 15:20:00,88.22,88.26,88.16,88.16,53415.0,59.6498,59.6768,59.6092,59.6092,53415.0
2016-03-02 15:30:00,88.17,88.25,88.11,88.16,60238.0,59.616,59.6701,59.5754,59.6092,60238.0
2016-03-02 15:40:00,88.15,88.26,88.14,88.25,66543.0,59.6025,59.6768,59.5957,59.6701,66543.0
2016-03-02 15:50:00,88.26,88.46,88.2,88.4,129545.0,59.6768,59.8121,59.6363,59.7715,129545.0
2016-03-03 09:30:00,88.45,88.45,87.65,87.74,216367.0,59.8053,59.8053,59.2644,59.3252,216367.0
2016-03-03 09:40:00,87.74,87.92,87.34,87.42,67442.0,59.3252,59.4469,59.0548,59.1089,67442.0
2016-03-03 09:50:00,87.42,87.57,87.12,87.19,194321.0,59.1089,59.2103,58.906,58.9534,194321.0
2016-03-03 10:00:00,87.2,87.43,87.16,87.23,120867.0,58.9601,59.1156,58.9331,58.9804,120867.0
2016-03-03 10:10:00,87.23,87.44,87.19,87.38,36291.0,58.9804,59.1224,58.9534,59.0818,36291.0
2016-03-03 10:20:00,87.39,87.53,87.34,87.5,27426.0,59.0886,59.1832,59.0548,59.163,27426.0
2016-03-03 10:30:00,87.53,87.59,87.42,87.59,19750.0,59.1832,59.2238,59.1089,59.2238,19750.0
2016-03-03 10:40:00,87.59,87.75,87.52,87.75,28611.0,59.2238,59.332,59.1765,59.332,28611.0
2016-03-03 10:50:00,87.75,87.81,87.71,87.78,84414.0,59.332,59.3726,59.305,59.3523,84414.0
2016-03-03 11:00:00,87.79,87.91,87.77,87.78,30634.0,59.359,59.4402,59.3455,59.3523,30634.0
2016-03-03 11:10:00,87.8,87.86,87.77,87.86,51577.0,59.3658,59.4064,59.3455,59.4064,51577.0
2016-03-03 11:20:00,87.86,87.91,87.51,87.65,213844.0,59.4064,59.4402,59.1697,59.2644,213844.0
2016-03-03 11:30:00,87.65,87.68,87.38,87.45,82552.0,59.2644,59.2847,59.0818,59.1292,82552.0
2016-03-03 11:40:00,87.46,87.58,87.43,87.55,19776.0,59.1359,59.2171,59.1156,59.1968,19776.0
2016-03-03 11:50:00,87.51,87.62,87.45,87.6,17120.0,59.1697,59.2441,59.1292,59.2306,17120.0
2016-03-03 12:00:00,87.6,87.74,87.47,87.5,25205.0,59.2306,59.3252,59.1427,59.163,25205.0
2016-03-03 12:10:00,87.47,87.59,87.32,87.32,38993.0,59.1427,59.2238,59.0413,59.0413,38993.0
2016-03-03 12:20:00,87.33,87.42,87.28,87.31,19550.0,59.048,59.1089,59.0142,59.0345,19550.0
2016-03-03 12:30:00,87.31,87.43,87.3,87.43,23329.0,59.0345,59.1156,59.0277,59.1156,23329.0
2016-03-03 12:40:00,87.43,87.52,87.4,87.41,15099.0,59.1156,59.1765,59.0953,59.1021,15099.0
2016-03-03 12:50:00,87.42,87.5,87.42,87.48,16764.0,59.1089,59.163,59.1089,59.1494,16764.0
2016-03-03 13:00:00,87.49,87.58,87.48,87.5,18800.0,59.1562,59.2171,59.1494,59.163,18800.0
2016-03-03 13:10:00,87.5,87.55,87.47,87.5,23209.0,59.163,59.1968,59.1427,59.163,23209.0
2016-03-03 13:20:00,87.5,87.52,87.46,87.5,17850.0,59.163,59.1765,59.1359,59.163,17850.0
2016-03-03 13:30:00,87.51,87.58,87.5,87.55,32008.0,59.1697,59.2171,59.163,59.1968,32008.0
2016-03-03 13:40:00,87.56,87.65,87.52,87.59,28515.0,59.2035,59.2644,59.1765,59.2238,28515.0
2016-03-03 13:50:00,87.62,87.64,87.56,87.62,15042.0,59.2441,59.2576,59.2035,59.2441,15042.0
2016-03-03 14:00:00,87.63,87.64,87.56,87.58,21700.0,59.2509,59.2576,59.2035,59.2171,21700.0
2016-03-03 14:10:00,87.58,87.62,87.56,87.58,19459.0,59.2171,59.2441,59.2035,59.2171,19459.0
2016-03-03 14:20:00,87.6,87.69,87.58,87.63,24136.0,59.2306,59.2914,59.2171,59.2509,24136.0
2016-03-03 14:30:00,87.65,87.68,87.57,87.67,24436.0,59.2644,59.2847,59.2103,59.2779,24436.0
2016-03-03 14:40:00,87.68,87.7,87.65,87.68,20638.0,59.2847,59.2982,59.2644,59.2847,20638.0
2016-03-03 14:50:00,87.69,87.71,87.66,87.67,27488.0,59.2914,59.305,59.2711,59.2779,27488.0
2016-03-03 15:00:00,87.68,87.68,87.57,87.58,32252.0,59.2847,59.2847,59.2103,59.2171,32252.0
2016-03-03 15:10:00,87.59,87.61,87.53,87.55,41789.0,59.2238,59.2373,59.1832,59.1968,41789.0
2016-03-03 15:20:00,87.56,87.72,87.55,87.71,39528.0,59.2035,59.3117,59.1968,59.305,39528.0
2016-03-03 15:30:00,87.72,87.81,87.7,87.76,53145.0,59.3117,59.3726,59.2982,59.3388,53145.0
2016-03-03 15:40:00,87.77,87.91,87.76,87.85,116135.0,59.3455,59.4402,59.3388,59.3996,116135.0
2016-03-03 15:50:00,87.85,87.89,87.81,87.89,117261.0,59.3996,59.4267,59.3726,59.4267,117261.0
2016-03-04 09:30:00,87.64,87.88,87.5,87.67,49875.0,59.2576,59.4199,59.163,59.2779,49875.0
2016-03-04 09:40:00,87.66,87.88,87.3,87.88,176838.0,59.2711,59.4199,59.0277,59.4199,176838.0
2016-03-04 09:50:00,87.84,87.84,87.35,87.48,38418.0,59.3928,59.3928,59.0615,59.1494,38418.0
2016-03-04 10:00:00,87.5,87.59,87.36,87.57,88394.0,59.163,59.2238,59.0683,59.2103,88394.0
2016-03-04 10:10:00,87.53,87.88,87.48,87.74,19934.0,59.1832,59.4199,59.1494,59.3252,19934.0
2016-03-04 10:20:00,87.77,87.82,87.65,87.78,13490.0,59.3455,59.3793,59.2644,59.3523,13490.0
2016-03-04 10:30:00,87.79,87.86,87.66,87.66,30744.0,59.359,59.4064,59.2711,59.2711,30744.0
2016-03-04 10:40:00,87.68,87.82,87.58,87.81,21372.0,59.2847,59.3793,59.2171,59.3726,21372.0
2016-03-04 10:50:00,87.79,87.84,87.67,87.76,20344.0,59.359,59.3928,59.2779,59.3388,20344.0
2016-03-04 11:00:00,87.76,87.81,87.7,87.75,27896.0,59.3388,59.3726,59.2982,59.332,27896.0
2016-03-04 11:10:00,87.76,87.86,87.75,87.83,33934.0,59.3388,59.4064,59.332,59.3861,33934.0
2016-03-04 11:20:00,87.84,87.9,87.77,87.77,27627.0,59.3928,59.4334,59.3455,59.3455,27627.0
2016-03-04 11:30:00,87.77,87.79,87.65,87.7,23239.0,59.3455,59.359,59.2644,59.2982,23239.0
2016-03-04 11:40:00,87.7,87.74,87.65,87.71,17029.0,59.2982,59.3252,59.2644,59.305,17029.0
2016-03-04 11:50:00,87.71,87.76,87.6,87.64,28984.0,59.305,59.3388,59.2306,59.2576,28984.0
2016-03-04 12:00:00,87.64,87.75,87.62,87.65,32912.0,59.2576,59.332,59.2441,59.2644,32912.0
2016-03-04 12:10:00,87.66,87.72,87.63,87.66,19141.0,59.2711,59.3117,59.2509,59.2711,19141.0
2016-03-04 12:20:00,87.65,87.67,87.52,87.52,15641.0,59.2644,59.2779,59.1765,59.1765,15641.0
2016-03-04 12:30:00,87.53,87.55,87.48,87.48,15267.0,59.1832,59.1968,59.1494,59.1494,15267.0
2016-03-04 12:40:00,87.49,87.53,87.42,87.44,16524.0,59.1562,59.1832,59.1089,59.1224,16524.0
2016-03-04 12:50:00,87.43,87.48,87.37,87.37,23332.0,59.1156,59.1494,59.0751,59.0751,23332.0
2016-03-04 13:00:00,87.4,87.44,87.38,87.42,18103.0,59.0953,59.1224,59.0818,59.1089,18103.0
2016-03-04 13:10:00,87.41,87.42,87.36,87.37,15311.0,59.1021,59.1089,59.0683,59.0751,15311.0
2016-03-04 13:20:00,87.37,87.43,87.32,87.4,19993.0,59.0751,59.1156,59.0413,59.0953,19993.0
2016-03-04 13:30:00,87.4,87.45,87.35,87.44,22400.0,59.0953,59.1292,59.0615,59.1224,22400.0
2016-03-04 13:40:00,87.44,87.52,87.42,87.43,26157.0,59.1224,59.1765,59.1089,59.1156,26157.0
2016-03-04 13:50:00,87.43,87.48,87.38,87.45,27671.0,59.1156,59.1494,59.0818,59.1292,27671.0
2016-03-04 14:00:00,87.47,87.51,87.39,87.49,45832.0,59.1427,59.1697,59.0886,59.1562,45832.0
2016-03-04 14:10:00,87.49,87.59,87.44,87.46,39044.0,59.1562,59.2238,59.1224,59.1359,39044.0
2016-03-04 14:20:00,87.46,87.52,87.42,87.45,31581.0,59.1359,59.1765,59.1089,59.1292,31581.0
2016-03-04 14:30:00,87.46,87.5,87.42,87.44,52092.0,59.1359,59.163,59.1089,59.1224,52092.0
2016-03-04 14:40:00,87.44,87.44,87.26,87.39,36725.0,59.1224,59.1224,59.0007,59.0886,36725.0
2016-03-04 14:50:00,87.4,87.41,87.25,87.28,38271.0,59.0953,59.1021,58.9939,59.0142,38271.0
2016-03-04 15:00:00,87.29,87.33,87.2,87.27,39382.0,59.021,59.048,58.9601,59.0074,39382.0
2016-03-04 15:10:00,87.26,87.26,87.08,87.08,32573.0,59.0007,59.0007,58.879,58.879,32573.0
2016-03-04 15:20:00,87.08,87.25,87.05,87.25,48450.0,58.879,58.9939,58.8587,58.9939,48450.0
2016-03-04 15:30:00,87.24,87.24,87.11,87.17,59911.0,58.9872,58.9872,58.8993,58.9398,59911.0
2016-03-04 15:40:00,87.17,87.27,87.14,87.22,114965.0,58.9398,59.0074,58.9195,58.9736,114965.0
2016-03-04 15:50:00,87.22,87.4,87.1,87.23,348600.0,58.9736,59.0953,58.8925,58.9804,348600.0
2016-03-07 09:30:00,86.8,87.03,86.62,86.81,28623.0,58.6897,58.8452,58.5679,58.6964,28623.0
2016-03-07 09:40:00,86.82,87.0,86.8,86.92,6581.0,58.7032,58.8249,58.6897,58.7708,6581.0
2016-03-07 09:50:00,86.96,87.0,86.69,86.76,45058.0,58.7978,58.8249,58.6153,58.6626,45058.0
2016-03-07 10:00:00,86.75,86.88,86.74,86.86,32420.0,58.6558,58.7437,58.6491,58.7302,32420.0
2016-03-07 10:10:00,86.85,86.93,86.69,86.74,23495.0,58.7235,58.7776,58.6153,58.6491,23495.0
2016-03-07 10:20:00,86.74,86.74,86.62,86.7,16366.0,58.6491,58.6491,58.5679,58.622,16366.0
2016-03-07 10:30:00,86.74,87.06,86.74,87.06,21333.0,58.6491,58.8655,58.6491,58.8655,21333.0
2016-03-07 10:40:00,87.06,87.12,86.98,87.09,25470.0,58.8655,58.906,58.8114,58.8857,25470.0
2016-03-07 10:50:00,87.09,87.09,86.8,86.88,30809.0,58.8857,58.8857,58.6897,58.7437,30809.0
2016-03-07 11:00:00,86.87,86.93,86.76,86.86,45625.0,58.737,58.7776,58.6626,58.7302,45625.0
2016-03-07 11:10:00,86.87,86.89,86.7,86.7,81237.0,58.737,58.7505,58.622,58.622,81237.0
2016-03-07 11:20:00,86.71,86.8,86.57,86.58,39300.0,58.6288,58.6897,58.5341,58.5409,39300.0
2016-03-07 11:30:00,86.58,86.63,86.52,86.61,27717.0,58.5409,58.5747,58.5003,58.5612,27717.0
2016-03-07 11:40:00,86.6,86.76,86.6,86.62,37825.0,58.5544,58.6626,58.5544,58.5679,37825.0
2016-03-07 11:50:00,86.63,86.63,86.47,86.48,39784.0,58.5747,58.5747,58.4665,58.4733,39784.0
2016-03-07 12:00:00,86.48,86.52,86.45,86.52,12055.0,58.4733,58.5003,58.453,58.5003,12055.0
2016-03-07 12:10:00,86.51,86.52,86.32,86.33,26007.0,58.4936,58.5003,58.3651,58.3719,26007.0
2016-03-07 12:20:00,86.32,86.33,86.21,86.25,27090.0,58.3651,58.3719,58.2907,58.3178,27090.0
2016-03-07 12:30:00,86.26,86.52,86.25,86.49,14670.0,58.3245,58.5003,58.3178,58.48,14670.0
2016-03-07 12:40:00,86.51,86.55,86.44,86.51,26692.0,58.4936,58.5206,58.4462,58.4936,26692.0
2016-03-07 12:50:00,86.51,86.54,86.47,86.47,27913.0,58.4936,58.5139,58.4665,58.4665,27913.0
2016-03-07 13:00:00,86.48,86.54,86.48,86.52,20221.0,58.4733,58.5139,58.4733,58.5003,20221.0
2016-03-07 13:10:00,86.52,86.56,86.47,86.52,20052.0,58.5003,58.5274,58.4665,58.5003,20052.0
2016-03-07 13:20:00,86.52,86.53,86.35,86.36,14564.0,58.5003,58.5071,58.3854,58.3922,14564.0
2016-03-07 13:30:00,86.35,86.45,86.32,86.42,9763.0,58.3854,58.453,58.3651,58.4327,9763.0
2016-03-07 13:40:00,86.41,86.51,86.37,86.48,15730.0,58.426,58.4936,58.3989,58.4733,15730.0
2016-03-07 13:50:00,86.48,86.56,86.46,86.53,15052.0,58.4733,58.5274,58.4598,58.5071,15052.0
2016-03-07 14:00:00,86.54,86.57,86.32,86.35,31942.0,58.5139,58.5341,58.3651,58.3854,31942.0
2016-03-07 14:10:00,86.36,86.36,86.23,86.25,36952.0,58.3922,58.3922,58.3043,58.3178,36952.0
2016-03-07 14:20:00,86.23,86.24,86.15,86.23,30396.0,58.3043,58.311,58.2502,58.3043,30396.0
2016-03-07 14:30:00,86.23,86.23,86.02,86.1,24294.0,58.3043,58.3043,58.1623,58.2164,24294.0
2016-03-07 14:40:00,86.12,86.22,86.06,86.17,25385.0,58.2299,58.2975,58.1893,58.2637,25385.0
2016-03-07 14:50:00,86.16,86.24,86.1,86.1,48169.0,58.2569,58.311,58.2164,58.2164,48169.0
2016-03-07 15:00:00,86.1,86.13,85.86,85.96,74665.0,58.2164,58.2366,58.0541,58.1217,74665.0
2016-03-07 15:10:00,85.97,86.15,85.88,85.98,63676.0,58.1285,58.2502,58.0676,58.1352,63676.0
2016-03-07 15:20:00,86.0,86.08,85.92,86.03,53907.0,58.1487,58.2028,58.0946,58.169,53907.0
2016-03-07 15:30:00,86.02,86.12,85.93,86.09,87148.0,58.1623,58.2299,58.1014,58.2096,87148.0
2016-03-07 15:40:00,86.09,86.1,85.97,86.09,129133.0,58.2096,58.2164,58.1285,58.2096,129133.0
2016-03-07 15:50:00,86.08,86.28,86.08,86.27,211387.0,58.2028,58.3381,58.2028,58.3313,211387.0
2016-03-08 09:30:00,85.91,86.42,85.76,86.38,56410.0,58.0879,58.4327,57.9865,58.4057,56410.0
2016-03-08 09:40:00,86.29,86.5,86.19,86.22,72995.0,58.3448,58.4868,58.2772,58.2975,72995.0
2016-03-08 09:50:00,86.26,86.36,85.84,86.0,145864.0,58.3245,58.3922,58.0406,58.1487,145864.0
2016-03-08 10:00:00,86.0,86.22,85.84,85.87,30766.0,58.1487,58.2975,58.0406,58.0608,30766.0
2016-03-08 10:10:00,85.88,86.06,85.84,85.85,23968.0,58.0676,58.1893,58.0406,58.0473,23968.0
2016-03-08 10:20:00,85.88,86.04,85.82,86.02,34656.0,58.0676,58.1758,58.027,58.1623,34656.0
2016-03-08 10:30:00,86.02,86.15,85.99,86.02,53395.0,58.1623,58.2502,58.142,58.1623,53395.0
2016-03-08 10:40:00,86.0,86.0,85.85,85.88,22324.0,58.1487,58.1487,58.0473,58.0676,22324.0
2016-03-08 10:50:00,85.85,85.92,85.77,85.81,38706.0,58.0473,58.0946,57.9932,58.0203,38706.0
2016-03-08 11:00:00,85.84,85.99,85.81,85.95,24645.0,58.0406,58.142,58.0203,58.1149,24645.0
2016-03-08 11:10:00,85.96,85.97,85.83,85.97,23934.0,58.1217,58.1285,58.0338,58.1285,23934.0
2016-03-08 11:20:00,85.95,85.95,85.73,85.73,20453.0,58.1149,58.1149,57.9662,57.9662,20453.0
2016-03-08 11:30:00,85.77,85.93,85.77,85.93,25334.0,57.9932,58.1014,57.9932,58.1014,25334.0
2016-03-08 11:40:00,85.93,85.96,85.81,85.81,26543.0,58.1014,58.1217,58.0203,58.0203,26543.0
2016-03-08 11:50:00,85.83,85.97,85.76,85.83,21779.0,58.0338,58.1285,57.9865,58.0338,21779.0
2016-03-08 12:00:00,85.83,85.85,85.69,85.81,21327.0,58.0338,58.0473,57.9391,58.0203,21327.0
2016-03-08 12:10:00,85.82,85.89,85.8,85.84,27975.0,58.027,58.0744,58.0135,58.0406,27975.0
2016-03-08 12:20:00,85.86,85.89,85.73,85.79,27898.0,58.0541,58.0744,57.9662,58.0067,27898.0
2016-03-08 12:30:00,85.79,85.79,85.67,85.73,24540.0,58.0067,58.0067,57.9256,57.9662,24540.0
2016-03-08 12:40:00,85.73,85.77,85.68,85.74,19975.0,57.9662,57.9932,57.9324,57.9729,19975.0
2016-03-08 12:50:00,85.71,85.76,85.69,85.73,33565.0,57.9527,57.9865,57.9391,57.9662,33565.0
2016-03-08 13:00:00,85.71,85.71,85.6,85.65,42857.0,57.9527,57.9527,57.8783,57.9121,42857.0
2016-03-08 13:10:00,85.65,85.69,85.58,85.66,41474.0,57.9121,57.9391,57.8648,57.9188,41474.0
2016-03-08 13:20:00,85.66,85.82,85.66,85.78,32500.0,57.9188,58.027,57.9188,58.0,32500.0
2016-03-08 13:30:00,85.8,85.87,85.77,85.85,21579.0,58.0135,58.0608,57.9932,58.0473,21579.0
2016-03-08 13:40:00,85.84,85.87,85.72,85.73,43550.0,58.0406,58.0608,57.9594,57.9662,43550.0
2016-03-08 13:50:00,85.75,85.76,85.66,85.72,22182.0,57.9797,57.9865,57.9188,57.9594,22182.0
2016-03-08 14:00:00,85.72,85.77,85.63,85.7,37986.0,57.9594,57.9932,57.8986,57.9459,37986.0
2016-03-08 14:10:00,85.72,85.75,85.65,85.69,17453.0,57.9594,57.9797,57.9121,57.9391,17453.0
2016-03-08 14:20:00,85.67,85.72,85.6,85.63,38276.0,57.9256,57.9594,57.8783,57.8986,38276.0
2016-03-08 14:30:00,85.63,85.71,85.56,85.6,41882.0,57.8986,57.9527,57.8512,57.8783,41882.0
2016-03-08 14:40:00,85.6,85.76,85.59,85.73,34649.0,57.8783,57.9865,57.8715,57.9662,34649.0
2016-03-08 14:50:00,85.74,85.91,85.71,85.9,48395.0,57.9729,58.0879,57.9527,58.0811,48395.0
2016-03-08 15:00:00,85.89,85.9,85.78,85.85,43236.0,58.0744,58.0811,58.0,58.0473,43236.0
2016-03-08 15:10:00,85.85,85.89,85.68,85.7,74430.0,58.0473,58.0744,57.9324,57.9459,74430.0
2016-03-08 15:20:00,85.71,85.81,85.65,85.7,34060.0,57.9527,58.0203,57.9121,57.9459,34060.0
2016-03-08 15:30:00,85.7,85.73,85.66,85.71,35602.0,57.9459,57.9662,57.9188,57.9527,35602.0
2016-03-08 15:40:00,85.7,85.72,85.58,85.65,134099.0,57.9459,57.9594,57.8648,57.9121,134099.0
2016-03-08 15:50:00,85.66,85.71,85.37,85.51,519448.0,57.9188,57.9527,57.7228,57.8174,519448.0
2016-03-09 09:30:00,85.72,86.0,85.48,85.55,62954.0,57.9594,58.1487,57.7971,57.8445,62954.0
2016-03-09 09:40:00,85.63,85.74,85.48,85.67,82692.0,57.8986,57.9729,57.7971,57.9256,82692.0
2016-03-09 09:50:00,85.69,85.69,85.36,85.58,67775.0,57.9391,57.9391,57.716,57.8648,67775.0
2016-03-09 10:00:00,85.58,85.58,85.18,85.18,44483.0,57.8648,57.8648,57.5943,57.5943,44483.0
2016-03-09 10:10:00,85.18,85.24,85.07,85.11,64500.0,57.5943,57.6349,57.5199,57.547,64500.0
2016-03-09 10:20:00,85.11,85.18,84.94,85.05,61513.0,57.547,57.5943,57.432,57.5064,61513.0
2016-03-09 10:30:00,85.05,85.16,84.84,85.14,55341.0,57.5064,57.5808,57.3644,57.5672,55341.0
2016-03-09 10:40:00,85.14,85.2,84.86,84.86,63329.0,57.5672,57.6078,57.3779,57.3779,63329.0
2016-03-09 10:50:00,84.85,85.05,84.67,85.03,50867.0,57.3712,57.5064,57.2495,57.4929,50867.0
2016-03-09 11:00:00,85.05,85.14,84.96,85.1,99936.0,57.5064,57.5672,57.4455,57.5402,99936.0
2016-03-09 11:10:00,85.09,85.47,85.09,85.4,39313.0,57.5334,57.7904,57.5334,57.743,39313.0
2016-03-09 11:20:00,85.37,85.49,85.29,85.49,54406.0,57.7228,57.8039,57.6687,57.8039,54406.0
2016-03-09 11:30:00,85.48,85.52,85.04,85.12,92998.0,57.7971,57.8242,57.4996,57.5537,92998.0
2016-03-09 11:40:00,85.12,85.26,85.12,85.21,48548.0,57.5537,57.6484,57.5537,57.6146,48548.0
2016-03-09 11:50:00,85.22,85.29,85.16,85.2,79815.0,57.6213,57.6687,57.5808,57.6078,79815.0
2016-03-09 12:00:00,85.2,85.26,85.14,85.23,67737.0,57.6078,57.6484,57.5672,57.6281,67737.0
2016-03-09 12:10:00,85.23,85.35,85.2,85.28,68130.0,57.6281,57.7092,57.6078,57.6619,68130.0
2016-03-09 12:20:00,85.27,85.29,85.24,85.24,50083.0,57.6551,57.6687,57.6349,57.6349,50083.0
2016-03-09 12:30:00,85.23,85.41,85.23,85.41,45541.0,57.6281,57.7498,57.6281,57.7498,45541.0
2016-03-09 12:40:00,85.39,85.48,85.31,85.31,23871.0,57.7363,57.7971,57.6822,57.6822,23871.0
2016-03-09 12:50:00,85.33,85.33,85.27,85.3,26694.0,57.6957,57.6957,57.6551,57.6754,26694.0
2016-03-09 13:00:00,85.31,85.31,85.15,85.17,36030.0,57.6822,57.6822,57.574,57.5875,36030.0
2016-03-09 13:10:00,85.17,85.23,85.1,85.17,29130.0,57.5875,57.6281,57.5402,57.5875,29130.0
2016-03-09 13:20:00,85.18,85.2,85.06,85.1,33337.0,57.5943,57.6078,57.5132,57.5402,33337.0
2016-03-09 13:30:00,85.1,85.12,85.03,85.08,23928.0,57.5402,57.5537,57.4929,57.5267,23928.0
2016-03-09 13:40:00,85.08,85.11,84.93,85.01,39637.0,57.5267,57.547,57.4253,57.4794,39637.0
2016-03-09 13:50:00,85.02,85.24,85.02,85.18,46600.0,57.4861,57.6349,57.4861,57.5943,46600.0
2016-03-09 14:00:00,85.2,85.28,85.11,85.16,49728.0,57.6078,57.6619,57.547,57.5808,49728.0
2016-03-09 14:10:00,85.18,85.25,85.02,85.15,61951.0,57.5943,57.6416,57.4861,57.574,61951.0
2016-03-09 14:20:00,85.15,85.18,85.03,85.17,30996.0,57.574,57.5943,57.4929,57.5875,30996.0
2016-03-09 14:30:00,85.18,85.2,85.04,85.1,85379.0,57.5943,57.6078,57.4996,57.5402,85379.0
2016-03-09 14:40:00,85.11,85.25,85.1,85.22,40941.0,57.547,57.6416,57.5402,57.6213,40941.0
2016-03-09 14:50:00,85.23,85.35,85.22,85.28,46413.0,57.6281,57.7092,57.6213,57.6619,46413.0
2016-03-09 15:00:00,85.3,85.3,85.23,85.24,50356.0,57.6754,57.6754,57.6281,57.6349,50356.0
2016-03-09 15:10:00,85.23,85.24,85.11,85.12,37556.0,57.6281,57.6349,57.547,57.5537,37556.0
2016-03-09 15:20:00,85.12,85.17,85.03,85.09,50643.0,57.5537,57.5875,57.4929,57.5334,50643.0
2016-03-09 15:30:00,85.1,85.17,84.99,85.05,65707.0,57.5402,57.5875,57.4658,57.5064,65707.0
2016-03-09 15:40:00,85.05,85.16,85.02,85.12,165803.0,57.5064,57.5808,57.4861,57.5537,165803.0
2016-03-09 15:50:00,85.12,85.23,85.1,85.23,383438.0,57.5537,57.6281,57.5402,57.6281,383438.0
2016-03-10 09:30:00,86.52,86.76,85.49,85.7,29016.0,58.5003,58.6626,57.8039,57.9459,29016.0
2016-03-10 09:40:00,85.74,85.98,85.59,85.94,18001.0,57.9729,58.1352,57.8715,58.1082,18001.0
2016-03-10 09:50:00,86.0,86.14,85.92,85.92,31472.0,58.1487,58.2434,58.0946,58.0946,31472.0
2016-03-10 10:00:00,85.89,86.0,85.57,85.57,38372.0,58.0744,58.1487,57.858,57.858,38372.0
2016-03-10 10:10:00,85.56,85.6,85.38,85.53,55197.0,57.8512,57.8783,57.7295,57.8309,55197.0
2016-03-10 10:20:00,85.55,85.79,85.53,85.6,31870.0,57.8445,58.0067,57.8309,57.8783,31870.0
2016-03-10 10:30:00,85.6,85.6,85.35,85.54,23500.0,57.8783,57.8783,57.7092,57.8377,23500.0
2016-03-10 10:40:00,85.51,85.74,85.49,85.63,18713.0,57.8174,57.9729,57.8039,57.8986,18713.0
2016-03-10 10:50:00,85.6,85.62,85.15,85.17,36948.0,57.8783,57.8918,57.574,57.5875,36948.0
2016-03-10 11:00:00,85.17,85.2,84.8,85.0,48452.0,57.5875,57.6078,57.3374,57.4726,48452.0
2016-03-10 11:10:00,85.0,85.12,84.97,84.98,41734.0,57.4726,57.5537,57.4523,57.4591,41734.0
2016-03-10 11:20:00,84.95,84.96,84.72,84.96,33811.0,57.4388,57.4455,57.2833,57.4455,33811.0
2016-03-10 11:30:00,84.98,85.0,84.7,84.94,45169.0,57.4591,57.4726,57.2697,57.432,45169.0
2016-03-10 11:40:00,84.96,85.04,84.94,85.03,46150.0,57.4455,57.4996,57.432,57.4929,46150.0
2016-03-10 11:50:00,85.04,85.08,84.95,84.95,35342.0,57.4996,57.5267,57.4388,57.4388,35342.0
2016-03-10 12:00:00,84.95,85.11,84.92,85.04,24595.0,57.4388,57.547,57.4185,57.4996,24595.0
2016-03-10 12:10:00,85.06,85.11,84.96,85.07,29111.0,57.5132,57.547,57.4455,57.5199,29111.0
2016-03-10 12:20:00,85.07,85.09,84.77,84.86,184528.0,57.5199,57.5334,57.3171,57.3779,184528.0
2016-03-10 12:30:00,84.85,84.86,84.6,84.67,24748.0,57.3712,57.3779,57.2021,57.2495,24748.0
2016-03-10 12:40:00,84.65,84.68,84.5,84.66,28910.0,57.2359,57.2562,57.1345,57.2427,28910.0
2016-03-10 12:50:00,84.64,84.8,84.59,84.72,35213.0,57.2292,57.3374,57.1954,57.2833,35213.0
2016-03-10 13:00:00,84.72,84.75,84.65,84.68,22297.0,57.2833,57.3036,57.2359,57.2562,22297.0
2016-03-10 13:10:00,84.67,84.73,84.58,84.66,41388.0,57.2495,57.29,57.1886,57.2427,41388.0
2016-03-10 13:20:00,84.66,84.75,84.62,84.73,29593.0,57.2427,57.3036,57.2157,57.29,29593.0
2016-03-10 13:30:00,84.74,84.88,84.72,84.88,26926.0,57.2968,57.3915,57.2833,57.3915,26926.0
2016-03-10 13:40:00,84.87,84.89,84.82,84.83,33657.0,57.3847,57.3982,57.3509,57.3576,33657.0
2016-03-10 13:50:00,84.81,85.01,84.8,84.9,50255.0,57.3441,57.4794,57.3374,57.405,50255.0
2016-03-10 14:00:00,84.92,84.95,84.7,84.72,67621.0,57.4185,57.4388,57.2697,57.2833,67621.0
2016-03-10 14:10:00,84.71,84.79,84.65,84.78,39112.0,57.2765,57.3306,57.2359,57.3238,39112.0
2016-03-10 14:20:00,84.79,85.05,84.77,85.02,41869.0,57.3306,57.5064,57.3171,57.4861,41869.0
2016-03-10 14:30:00,85.03,85.06,84.95,85.02,29611.0,57.4929,57.5132,57.4388,57.4861,29611.0
2016-03-10 14:40:00,85.02,85.2,85.01,85.2,53268.0,57.4861,57.6078,57.4794,57.6078,53268.0
2016-03-10 14:50:00,85.2,85.2,85.13,85.14,45017.0,57.6078,57.6078,57.5605,57.5672,45017.0
2016-03-10 15:00:00,85.14,85.17,84.99,85.0,86341.0,57.5672,57.5875,57.4658,57.4726,86341.0
2016-03-10 15:10:00,85.01,85.15,84.98,85.15,50193.0,57.4794,57.574,57.4591,57.574,50193.0
2016-03-10 15:20:00,85.14,85.25,85.05,85.17,54580.0,57.5672,57.6416,57.5064,57.5875,54580.0
2016-03-10 15:30:00,85.16,85.18,85.0,85.04,85189.0,57.5808,57.5943,57.4726,57.4996,85189.0
2016-03-10 15:40:00,85.04,85.12,84.97,84.98,66383.0,57.4996,57.5537,57.4523,57.4591,66383.0
2016-03-10 15:50:00,84.98,85.04,84.95,85.0,243456.0,57.4591,57.4996,57.4388,57.4726,243456.0
2016-03-11 09:30:00,85.74,85.82,85.5,85.6,50163.0,57.9729,58.027,57.8107,57.8783,50163.0
2016-03-11 09:40:00,85.6,85.67,85.3,85.42,48893.0,57.8783,57.9256,57.6754,57.7566,48893.0
2016-03-11 09:50:00,85.48,85.57,85.32,85.39,29159.0,57.7971,57.858,57.689,57.7363,29159.0
2016-03-11 10:00:00,85.43,85.48,85.3,85.36,29364.0,57.7633,57.7971,57.6754,57.716,29364.0
2016-03-11 10:10:00,85.38,85.4,84.95,84.96,75710.0,57.7295,57.743,57.4388,57.4455,75710.0
2016-03-11 10:20:00,84.97,85.03,84.67,84.88,178925.0,57.4523,57.4929,57.2495,57.3915,178925.0
2016-03-11 10:30:00,84.88,85.17,84.82,85.12,53845.0,57.3915,57.5875,57.3509,57.5537,53845.0
2016-03-11 10:40:00,85.14,85.35,85.12,85.22,24200.0,57.5672,57.7092,57.5537,57.6213,24200.0
2016-03-11 10:50:00,85.22,85.31,85.13,85.22,28688.0,57.6213,57.6822,57.5605,57.6213,28688.0
2016-03-11 11:00:00,85.21,85.29,85.13,85.2,24714.0,57.6146,57.6687,57.5605,57.6078,24714.0
2016-03-11 11:10:00,85.22,85.29,85.14,85.15,71226.0,57.6213,57.6687,57.5672,57.574,71226.0
2016-03-11 11:20:00,85.16,85.31,85.13,85.25,36777.0,57.5808,57.6822,57.5605,57.6416,36777.0
2016-03-11 11:30:00,85.22,85.4,85.19,85.34,31139.0,57.6213,57.743,57.6011,57.7025,31139.0
2016-03-11 11:40:00,85.33,85.41,85.2,85.29,70060.0,57.6957,57.7498,57.6078,57.6687,70060.0
2016-03-11 11:50:00,85.29,85.4,85.17,85.31,81066.0,57.6687,57.743,57.5875,57.6822,81066.0
2016-03-11 12:00:00,85.32,85.45,85.23,85.45,39699.0,57.689,57.7769,57.6281,57.7769,39699.0
2016-03-11 12:10:00,85.45,85.62,85.44,85.61,19248.0,57.7769,57.8918,57.7701,57.885,19248.0
2016-03-11 12:20:00,85.64,85.69,85.54,85.62,19176.0,57.9053,57.9391,57.8377,57.8918,19176.0
2016-03-11 12:30:00,85.62,85.67,85.58,85.65,13630.0,57.8918,57.9256,57.8648,57.9121,13630.0
2016-03-11 12:40:00,85.65,85.68,85.49,85.5,90286.0,57.9121,57.9324,57.8039,57.8107,90286.0
2016-03-11 12:50:00,85.51,85.72,85.51,85.56,43219.0,57.8174,57.9594,57.8174,57.8512,43219.0
2016-03-11 13:00:00,85.56,85.6,85.51,85.55,74783.0,57.8512,57.8783,57.8174,57.8445,74783.0
2016-03-11 13:10:00,85.52,85.55,85.4,85.41,36249.0,57.8242,57.8445,57.743,57.7498,36249.0
2016-03-11 13:20:00,85.41,85.5,85.37,85.44,50046.0,57.7498,57.8107,57.7228,57.7701,50046.0
2016-03-11 13:30:00,85.45,85.5,85.41,85.45,42066.0,57.7769,57.8107,57.7498,57.7769,42066.0
2016-03-11 13:40:00,85.45,85.45,85.34,85.45,32420.0,57.7769,57.7769,57.7025,57.7769,32420.0
2016-03-11 13:50:00,85.46,85.52,85.45,85.52,45237.0,57.7836,57.8242,57.7769,57.8242,45237.0
2016-03-11 14:00:00,85.51,85.53,85.39,85.49,44910.0,57.8174,57.8309,57.7363,57.8039,44910.0
2016-03-11 14:10:00,85.5,85.52,85.39,85.42,48517.0,57.8107,57.8242,57.7363,57.7566,48517.0
2016-03-11 14:20:00,85.41,85.49,85.4,85.49,64373.0,57.7498,57.8039,57.743,57.8039,64373.0
2016-03-11 14:30:00,85.49,85.73,85.49,85.68,63960.0,57.8039,57.9662,57.8039,57.9324,63960.0
2016-03-11 14:40:00,85.67,85.72,85.64,85.69,69457.0,57.9256,57.9594,57.9053,57.9391,69457.0
2016-03-11 14:50:00,85.69,85.7,85.41,85.44,83093.0,57.9391,57.9459,57.7498,57.7701,83093.0
2016-03-11 15:00:00,85.43,85.57,85.4,85.56,69667.0,57.7633,57.858,57.743,57.8512,69667.0
2016-03-11 15:10:00,85.55,85.83,85.55,85.83,100925.0,57.8445,58.0338,57.8445,58.0338,100925.0
2016-03-11 15:20:00,85.83,85.86,85.57,85.58,81003.0,58.0338,58.0541,57.858,57.8648,81003.0
2016-03-11 15:30:00,85.58,85.72,85.5,85.7,88059.0,57.8648,57.9594,57.8107,57.9459,88059.0
2016-03-11 15:40:00,85.7,85.73,85.61,85.63,168223.0,57.9459,57.9662,57.885,57.8986,168223.0
2016-03-11 15:50:00,85.63,85.79,85.57,85.75,249104.0,57.8986,58.0067,57.858,57.9797,249104.0
2016-03-14 09:30:00,85.32,85.64,85.0,85.37,99454.0,57.689,57.9053,57.4726,57.7228,99454.0
2016-03-14 09:40:00,85.39,85.46,84.77,84.92,53812.0,57.7363,57.7836,57.3171,57.4185,53812.0
2016-03-14 09:50:00,84.92,84.92,84.41,84.41,70529.0,57.4185,57.4185,57.0737,57.0737,70529.0
2016-03-14 10:00:00,84.42,84.67,84.39,84.51,49388.0,57.0804,57.2495,57.0601,57.1413,49388.0
2016-03-14 10:10:00,84.51,84.66,84.46,84.47,31405.0,57.1413,57.2427,57.1075,57.1142,31405.0
2016-03-14 10:20:00,84.48,84.84,84.45,84.69,46979.0,57.121,57.3644,57.1007,57.263,46979.0
2016-03-14 10:30:00,84.68,84.82,84.56,84.72,58811.0,57.2562,57.3509,57.1751,57.2833,58811.0
2016-03-14 10:40:00,84.72,85.22,84.72,85.16,98003.0,57.2833,57.6213,57.2833,57.5808,98003.0
2016-03-14 10:50:00,85.14,85.21,84.96,84.98,73395.0,57.5672,57.6146,57.4455,57.4591,73395.0
2016-03-14 11:00:00,84.96,85.1,84.68,84.8,55089.0,57.4455,57.5402,57.2562,57.3374,55089.0
2016-03-14 11:10:00,84.83,84.99,84.63,84.68,56777.0,57.3576,57.4658,57.2224,57.2562,56777.0
2016-03-14 11:20:00,84.67,85.18,84.65,85.05,95458.0,57.2495,57.5943,57.2359,57.5064,95458.0
2016-03-14 11:30:00,85.02,85.11,84.81,84.86,58615.0,57.4861,57.547,57.3441,57.3779,58615.0
2016-03-14 11:40:00,84.87,85.0,84.7,84.72,86004.0,57.3847,57.4726,57.2697,57.2833,86004.0
2016-03-14 11:50:00,84.74,84.84,84.5,84.5,70738.0,57.2968,57.3644,57.1345,57.1345,70738.0
2016-03-14 12:00:00,84.52,84.81,84.49,84.7,62133.0,57.148,57.3441,57.1278,57.2697,62133.0
2016-03-14 12:10:00,84.7,84.71,84.5,84.63,70291.0,57.2697,57.2765,57.1345,57.2224,70291.0
2016-03-14 12:20:00,84.62,84.74,84.51,84.72,28027.0,57.2157,57.2968,57.1413,57.2833,28027.0
2016-03-14 12:30:00,84.76,84.9,84.7,84.85,32491.0,57.3103,57.405,57.2697,57.3712,32491.0
2016-03-14 12:40:00,84.85,84.96,84.83,84.91,35703.0,57.3712,57.4455,57.3576,57.4117,35703.0
2016-03-14 12:50:00,84.91,84.92,84.73,84.73,43502.0,57.4117,57.4185,57.29,57.29,43502.0
2016-03-14 13:00:00,84.73,84.95,84.68,84.9,49370.0,57.29,57.4388,57.2562,57.405,49370.0
2016-03-14 13:10:00,84.91,84.94,84.81,84.81,53064.0,57.4117,57.432,57.3441,57.3441,53064.0
2016-03-14 13:20:00,84.81,84.96,84.81,84.84,73807.0,57.3441,57.4455,57.3441,57.3644,73807.0
2016-03-14 13:30:00,84.85,84.88,84.75,84.77,56994.0,57.3712,57.3915,57.3036,57.3171,56994.0
2016-03-14 13:40:00,84.77,84.88,84.71,84.71,49648.0,57.3171,57.3915,57.2765,57.2765,49648.0
2016-03-14 13:50:00,84.71,84.83,84.71,84.8,45327.0,57.2765,57.3576,57.2765,57.3374,45327.0
2016-03-14 14:00:00,84.81,84.82,84.72,84.81,29454.0,57.3441,57.3509,57.2833,57.3441,29454.0
2016-03-14 14:10:00,84.79,84.9,84.76,84.88,25661.0,57.3306,57.405,57.3103,57.3915,25661.0
2016-03-14 14:20:00,84.88,84.88,84.78,84.86,36252.0,57.3915,57.3915,57.3238,57.3779,36252.0
2016-03-14 14:30:00,84.86,84.98,84.83,84.97,44283.0,57.3779,57.4591,57.3576,57.4523,44283.0
2016-03-14 14:40:00,84.96,85.03,84.84,84.9,38905.0,57.4455,57.4929,57.3644,57.405,38905.0
2016-03-14 14:50:00,84.91,84.97,84.83,84.91,48943.0,57.4117,57.4523,57.3576,57.4117,48943.0
2016-03-14 15:00:00,84.92,85.07,84.92,85.0,70970.0,57.4185,57.5199,57.4185,57.4726,70970.0
2016-03-14 15:10:00,85.0,85.13,84.98,84.99,63230.0,57.4726,57.5605,57.4591,57.4658,63230.0
2016-03-14 15:20:00,84.98,85.19,84.98,85.19,89634.0,57.4591,57.6011,57.4591,57.6011,89634.0
2016-03-14 15:30:00,85.19,85.2,85.07,85.14,134587.0,57.6011,57.6078,57.5199,57.5672,134587.0
2016-03-14 15:40:00,85.14,85.2,84.98,85.09,111225.0,57.5672,57.6078,57.4591,57.5334,111225.0
2016-03-14 15:50:00,85.09,85.14,84.95,84.98,199055.0,57.5334,57.5672,57.4388,57.4591,199055.0
2016-03-15 09:30:00,84.61,84.66,84.33,84.61,30606.0,57.2089,57.2427,57.0196,57.2089,30606.0
2016-03-15 09:40:00,84.59,84.68,84.51,84.62,52719.0,57.1954,57.2562,57.1413,57.2157,52719.0
2016-03-15 09:50:00,84.6,84.78,84.6,84.7,66766.0,57.2021,57.3238,57.2021,57.2697,66766.0
2016-03-15 10:00:00,84.7,84.97,84.69,84.95,54708.0,57.2697,57.4523,57.263,57.4388,54708.0
2016-03-15 10:10:00,84.96,85.08,84.91,85.07,76124.0,57.4455,57.5267,57.4117,57.5199,76124.0
2016-03-15 10:20:00,85.08,85.38,85.05,85.27,69035.0,57.5267,57.7295,57.5064,57.6551,69035.0
2016-03-15 10:30:00,85.27,85.28,84.99,85.12,69652.0,57.6551,57.6619,57.4658,57.5537,69652.0
2016-03-15 10:40:00,85.13,85.43,85.08,85.41,105157.0,57.5605,57.7633,57.5267,57.7498,105157.0
2016-03-15 10:50:00,85.4,85.43,85.17,85.27,62275.0,57.743,57.7633,57.5875,57.6551,62275.0
2016-03-15 11:00:00,85.26,85.32,85.08,85.27,62603.0,57.6484,57.689,57.5267,57.6551,62603.0
2016-03-15 11:10:00,85.28,85.34,85.22,85.32,49353.0,57.6619,57.7025,57.6213,57.689,49353.0
2016-03-15 11:20:00,85.32,85.58,85.32,85.5,95068.0,57.689,57.8648,57.689,57.8107,95068.0
2016-03-15 11:30:00,85.49,85.66,85.44,85.64,89991.0,57.8039,57.9188,57.7701,57.9053,89991.0
2016-03-15 11:40:00,85.64,85.74,85.61,85.71,50466.0,57.9053,57.9729,57.885,57.9527,50466.0
2016-03-15 11:50:00,85.71,85.81,85.46,85.48,104426.0,57.9527,58.0203,57.7836,57.7971,104426.0
2016-03-15 12:00:00,85.48,85.51,85.4,85.44,40313.0,57.7971,57.8174,57.743,57.7701,40313.0
2016-03-15 12:10:00,85.43,85.57,85.43,85.51,59184.0,57.7633,57.858,57.7633,57.8174,59184.0
2016-03-15 12:20:00,85.51,85.53,85.39,85.41,46468.0,57.8174,57.8309,57.7363,57.7498,46468.0
2016-03-15 12:30:00,85.41,85.44,85.28,85.29,46052.0,57.7498,57.7701,57.6619,57.6687,46052.0
2016-03-15 12:40:00,85.31,85.41,85.28,85.32,31041.0,57.6822,57.7498,57.6619,57.689,31041.0
2016-03-15 12:50:00,85.31,85.45,85.3,85.4,40465.0,57.6822,57.7769,57.6754,57.743,40465.0
2016-03-15 13:00:00,85.39,85.46,85.36,85.4,30010.0,57.7363,57.7836,57.716,57.743,30010.0
2016-03-15 13:10:00,85.41,85.47,85.34,85.44,37811.0,57.7498,57.7904,57.7025,57.7701,37811.0
2016-03-15 13:20:00,85.44,85.61,85.44,85.6,37702.0,57.7701,57.885,57.7701,57.8783,37702.0
2016-03-15 13:30:00,85.6,85.61,85.47,85.52,32091.0,57.8783,57.885,57.7904,57.8242,32091.0
2016-03-15 13:40:00,85.52,85.55,85.39,85.4,28914.0,57.8242,57.8445,57.7363,57.743,28914.0
2016-03-15 13:50:00,85.41,85.44,85.38,85.43,28339.0,57.7498,57.7701,57.7295,57.7633,28339.0
2016-03-15 14:00:00,85.43,85.44,85.3,85.32,41184.0,57.7633,57.7701,57.6754,57.689,41184.0
2016-03-15 14:10:00,85.31,85.47,85.27,85.47,38510.0,57.6822,57.7904,57.6551,57.7904,38510.0
2016-03-15 14:20:00,85.47,85.5,85.43,85.45,33013.0,57.7904,57.8107,57.7633,57.7769,33013.0
2016-03-15 14:30:00,85.45,85.5,85.42,85.49,45430.0,57.7769,57.8107,57.7566,57.8039,45430.0
2016-03-15 14:40:00,85.48,85.5,85.41,85.44,63041.0,57.7971,57.8107,57.7498,57.7701,63041.0
2016-03-15 14:50:00,85.43,85.54,85.39,85.4,58855.0,57.7633,57.8377,57.7363,57.743,58855.0
2016-03-15 15:00:00,85.39,85.4,85.25,85.33,63603.0,57.7363,57.743,57.6416,57.6957,63603.0
2016-03-15 15:10:00,85.33,85.53,85.31,85.53,77093.0,57.6957,57.8309,57.6822,57.8309,77093.0
2016-03-15 15:20:00,85.53,85.63,85.43,85.45,99788.0,57.8309,57.8986,57.7633,57.7769,99788.0
2016-03-15 15:30:00,85.45,85.52,85.43,85.45,59989.0,57.7769,57.8242,57.7633,57.7769,59989.0
2016-03-15 15:40:00,85.44,85.51,85.32,85.33,125832.0,57.7701,57.8174,57.689,57.6957,125832.0
2016-03-15 15:50:00,85.33,85.44,85.27,85.3,274755.0,57.6957,57.7701,57.6551,57.6754,274755.0
2016-03-16 09:30:00,84.33,84.46,84.06,84.46,38422.0,57.6132,57.702,57.4287,57.702,38422.0
2016-03-16 09:40:00,84.47,84.49,84.35,84.46,23510.0,57.7088,57.7225,57.6268,57.702,23510.0
2016-03-16 09:50:00,84.45,84.58,84.44,84.54,31807.0,57.6952,57.784,57.6883,57.7566,31807.0
2016-03-16 10:00:00,84.52,84.81,84.52,84.8,65800.0,57.743,57.9411,57.743,57.9343,65800.0
2016-03-16 10:10:00,84.8,84.91,84.78,84.91,24980.0,57.9343,58.0094,57.9206,58.0094,24980.0
2016-03-16 10:20:00,84.92,84.97,84.76,84.77,18791.0,58.0163,58.0504,57.9069,57.9138,18791.0
2016-03-16 10:30:00,84.75,84.8,84.67,84.71,81764.0,57.9001,57.9343,57.8455,57.8728,81764.0
2016-03-16 10:40:00,84.72,84.76,84.66,84.69,41713.0,57.8796,57.9069,57.8386,57.8591,41713.0
2016-03-16 10:50:00,84.68,84.74,84.64,84.66,22066.0,57.8523,57.8933,57.825,57.8386,22066.0
2016-03-16 11:00:00,84.65,84.75,84.65,84.74,21988.0,57.8318,57.9001,57.8318,57.8933,21988.0
2016-03-16 11:10:00,84.74,84.75,84.66,84.67,60738.0,57.8933,57.9001,57.8386,57.8455,60738.0
2016-03-16 11:20:00,84.68,84.72,84.56,84.59,19085.0,57.8523,57.8796,57.7703,57.7908,19085.0
2016-03-16 11:30:00,84.61,84.76,84.59,84.74,23619.0,57.8045,57.9069,57.7908,57.8933,23619.0
2016-03-16 11:40:00,84.74,84.76,84.65,84.72,26142.0,57.8933,57.9069,57.8318,57.8796,26142.0
2016-03-16 11:50:00,84.72,84.76,84.64,84.64,24740.0,57.8796,57.9069,57.825,57.825,24740.0
2016-03-16 12:00:00,84.65,84.7,84.61,84.61,24914.0,57.8318,57.866,57.8045,57.8045,24914.0
2016-03-16 12:10:00,84.62,84.62,84.58,84.6,18653.0,57.8113,57.8113,57.784,57.7976,18653.0
2016-03-16 12:20:00,84.6,84.61,84.53,84.53,21591.0,57.7976,57.8045,57.7498,57.7498,21591.0
2016-03-16 12:30:00,84.54,84.57,84.47,84.55,19575.0,57.7566,57.7771,57.7088,57.7635,19575.0
2016-03-16 12:40:00,84.57,84.58,84.5,84.56,17792.0,57.7771,57.784,57.7293,57.7703,17792.0
2016-03-16 12:50:00,84.58,84.69,84.55,84.68,9611.0,57.784,57.8591,57.7635,57.8523,9611.0
2016-03-16 13:00:00,84.67,84.93,84.65,84.73,63928.0,57.8455,58.0231,57.8318,57.8864,63928.0
2016-03-16 13:10:00,84.73,84.73,84.48,84.56,140390.0,57.8864,57.8864,57.7157,57.7703,140390.0
2016-03-16 13:20:00,84.55,84.56,84.49,84.51,39788.0,57.7635,57.7703,57.7225,57.7361,39788.0
2016-03-16 13:30:00,84.51,84.54,84.49,84.54,50752.0,57.7361,57.7566,57.7225,57.7566,50752.0
2016-03-16 13:40:00,84.54,84.55,84.49,84.51,85451.0,57.7566,57.7635,57.7225,57.7361,85451.0
2016-03-16 13:50:00,84.5,84.5,84.35,84.38,184964.0,57.7293,57.7293,57.6268,57.6473,184964.0
2016-03-16 14:00:00,84.38,85.12,84.37,84.83,179428.0,57.6473,58.1529,57.6405,57.9548,179428.0
2016-03-16 14:10:00,84.83,84.83,84.66,84.7,110435.0,57.9548,57.9548,57.8386,57.866,110435.0
2016-03-16 14:20:00,84.7,84.87,84.67,84.69,239868.0,57.866,57.9821,57.8455,57.8591,239868.0
2016-03-16 14:30:00,84.7,84.79,84.63,84.75,102547.0,57.866,57.9274,57.8181,57.9001,102547.0
2016-03-16 14:40:00,84.73,84.96,84.7,84.94,96874.0,57.8864,58.0436,57.866,58.0299,96874.0
2016-03-16 14:50:00,84.93,84.94,84.68,84.69,56519.0,58.0231,58.0299,57.8523,57.8591,56519.0
2016-03-16 15:00:00,84.68,84.84,84.66,84.78,74575.0,57.8523,57.9616,57.8386,57.9206,74575.0
2016-03-16 15:10:00,84.79,84.99,84.74,84.88,81494.0,57.9274,58.0641,57.8933,57.9889,81494.0
2016-03-16 15:20:00,84.9,84.98,84.77,84.95,72591.0,58.0026,58.0572,57.9138,58.0368,72591.0
2016-03-16 15:30:00,84.95,85.02,84.89,84.95,101010.0,58.0368,58.0846,57.9958,58.0368,101010.0
2016-03-16 15:40:00,84.94,85.01,84.86,85.0,120845.0,58.0299,58.0777,57.9753,58.0709,120845.0
2016-03-16 15:50:00,84.99,85.06,84.96,85.01,163444.0,58.0641,58.1119,58.0436,58.0777,163444.0
2016-03-17 09:30:00,85.26,85.7,85.2,85.59,55316.0,58.2485,58.5491,58.2075,58.474,55316.0
2016-03-17 09:40:00,85.62,85.97,85.57,85.91,82591.0,58.4945,58.7336,58.4603,58.6926,82591.0
2016-03-17 09:50:00,85.89,85.9,85.47,85.86,323268.0,58.6789,58.6858,58.392,58.6585,323268.0
2016-03-17 10:00:00,85.85,85.95,85.52,85.58,239617.0,58.6516,58.7199,58.4262,58.4672,239617.0
2016-03-17 10:10:00,85.61,85.78,85.47,85.78,99623.0,58.4877,58.6038,58.392,58.6038,99623.0
2016-03-17 10:20:00,85.79,86.09,85.79,86.04,119234.0,58.6106,58.8156,58.6106,58.7814,119234.0
2016-03-17 10:30:00,86.02,86.09,85.95,85.98,130477.0,58.7678,58.8156,58.7199,58.7404,130477.0
2016-03-17 10:40:00,86.0,86.06,85.95,86.0,106892.0,58.7541,58.7951,58.7199,58.7541,106892.0
2016-03-17 10:50:00,86.0,86.32,86.0,86.27,83699.0,58.7541,58.9727,58.7541,58.9386,83699.0
2016-03-17 11:00:00,86.28,86.38,86.05,86.12,72686.0,58.9454,59.0137,58.7883,58.8361,72686.0
2016-03-17 11:10:00,86.11,86.27,86.1,86.23,68697.0,58.8292,58.9386,58.8224,58.9112,68697.0
2016-03-17 11:20:00,86.23,86.27,86.15,86.24,93132.0,58.9112,58.9386,58.8566,58.9181,93132.0
2016-03-17 11:30:00,86.24,86.4,86.21,86.33,111955.0,58.9181,59.0274,58.8976,58.9795,111955.0
2016-03-17 11:40:00,86.32,86.5,86.27,86.32,168274.0,58.9727,59.0957,58.9386,58.9727,168274.0
2016-03-17 11:50:00,86.3,86.53,86.3,86.4,122087.0,58.9591,59.1162,58.9591,59.0274,122087.0
2016-03-17 12:00:00,86.4,86.52,86.39,86.49,51982.0,59.0274,59.1094,59.0205,59.0889,51982.0
2016-03-17 12:10:00,86.48,86.56,86.39,86.43,179776.0,59.082,59.1367,59.0205,59.0479,179776.0
2016-03-17 12:20:00,86.44,86.54,86.4,86.51,33590.0,59.0547,59.123,59.0274,59.1025,33590.0
2016-03-17 12:30:00,86.52,86.65,86.49,86.65,49604.0,59.1094,59.1982,59.0889,59.1982,49604.0
2016-03-17 12:40:00,86.65,86.7,86.6,86.66,39792.0,59.1982,59.2323,59.164,59.205,39792.0
2016-03-17 12:50:00,86.68,86.71,86.58,86.7,50041.0,59.2187,59.2392,59.1503,59.2323,50041.0
2016-03-17 13:00:00,86.68,86.8,86.67,86.72,28444.0,59.2187,59.3006,59.2118,59.246,28444.0
2016-03-17 13:10:00,86.73,86.79,86.48,86.56,55774.0,59.2528,59.2938,59.082,59.1367,55774.0
2016-03-17 13:20:00,86.55,86.59,86.34,86.34,43600.0,59.1299,59.1572,58.9864,58.9864,43600.0
2016-03-17 13:30:00,86.36,86.36,85.95,86.06,61937.0,59.0,59.0,58.7199,58.7951,61937.0
2016-03-17 13:40:00,86.1,86.16,86.01,86.02,50519.0,58.8224,58.8634,58.7609,58.7678,50519.0
2016-03-17 13:50:00,86.02,86.05,85.92,86.05,30804.0,58.7678,58.7883,58.6994,58.7883,30804.0
2016-03-17 14:00:00,86.06,86.06,85.94,86.01,52804.0,58.7951,58.7951,58.7131,58.7609,52804.0
2016-03-17 14:10:00,86.01,86.12,85.99,86.09,47565.0,58.7609,58.8361,58.7473,58.8156,47565.0
2016-03-17 14:20:00,86.08,86.09,85.95,85.96,29898.0,58.8088,58.8156,58.7199,58.7268,29898.0
2016-03-17 14:30:00,85.96,86.01,85.93,85.98,43002.0,58.7268,58.7609,58.7063,58.7404,43002.0
2016-03-17 14:40:00,85.99,86.02,85.87,85.98,33824.0,58.7473,58.7678,58.6653,58.7404,33824.0
2016-03-17 14:50:00,85.99,86.0,85.8,85.88,54769.0,58.7473,58.7541,58.6175,58.6721,54769.0
2016-03-17 15:00:00,85.89,85.9,85.78,85.82,56000.0,58.6789,58.6858,58.6038,58.6311,56000.0
2016-03-17 15:10:00,85.81,85.84,85.71,85.72,46569.0,58.6243,58.6448,58.556,58.5628,46569.0
2016-03-17 15:20:00,85.71,86.0,85.71,85.99,51904.0,58.556,58.7541,58.556,58.7473,51904.0
2016-03-17 15:30:00,85.99,86.08,85.98,86.07,98230.0,58.7473,58.8088,58.7404,58.8019,98230.0
2016-03-17 15:40:00,86.07,86.07,85.91,85.97,78833.0,58.8019,58.8019,58.6926,58.7336,78833.0
2016-03-17 15:50:00,85.98,86.05,85.93,85.95,212408.0,58.7404,58.7883,58.7063,58.7199,212408.0
2016-03-18 09:30:00,85.96,86.07,85.89,85.98,444623.0,58.7268,58.8019,58.6789,58.7404,444623.0
2016-03-18 09:40:00,85.98,86.03,85.92,86.0,68666.0,58.7404,58.7746,58.6994,58.7541,68666.0
2016-03-18 09:50:00,85.99,86.16,85.96,86.12,81217.0,58.7473,58.8634,58.7268,58.8361,81217.0
2016-03-18 10:00:00,86.12,86.12,85.93,86.02,81634.0,58.8361,58.8361,58.7063,58.7678,81634.0
2016-03-18 10:10:00,86.02,86.3,86.0,86.3,103522.0,58.7678,58.9591,58.7541,58.9591,103522.0
2016-03-18 10:20:00,86.27,86.34,86.2,86.26,34974.0,58.9386,58.9864,58.8907,58.9317,34974.0
2016-03-18 10:30:00,86.26,86.66,86.23,86.58,60240.0,58.9317,59.205,58.9112,59.1503,60240.0
2016-03-18 10:40:00,86.6,86.77,86.48,86.52,63519.0,59.164,59.2802,59.082,59.1094,63519.0
2016-03-18 10:50:00,86.5,86.69,86.48,86.61,52614.0,59.0957,59.2255,59.082,59.1708,52614.0
2016-03-18 11:00:00,86.6,86.61,86.38,86.47,51010.0,59.164,59.1708,59.0137,59.0752,51010.0
2016-03-18 11:10:00,86.43,86.53,86.33,86.52,31543.0,59.0479,59.1162,58.9795,59.1094,31543.0
2016-03-18 11:20:00,86.52,86.52,86.31,86.34,53491.0,59.1094,59.1094,58.9659,58.9864,53491.0
2016-03-18 11:30:00,86.35,86.49,86.34,86.48,28110.0,58.9932,59.0889,58.9864,59.082,28110.0
2016-03-18 11:40:00,86.48,86.48,86.35,86.4,27936.0,59.082,59.082,58.9932,59.0274,27936.0
2016-03-18 11:50:00,86.38,86.53,86.35,86.5,406761.0,59.0137,59.1162,58.9932,59.0957,406761.0
2016-03-18 12:00:00,86.5,86.79,86.45,86.71,42313.0,59.0957,59.2938,59.0615,59.2392,42313.0
2016-03-18 12:10:00,86.71,86.72,86.61,86.62,23827.0,59.2392,59.246,59.1708,59.1777,23827.0
2016-03-18 12:20:00,86.62,86.68,86.59,86.66,53173.0,59.1777,59.2187,59.1572,59.205,53173.0
2016-03-18 12:30:00,86.64,86.64,86.45,86.45,22948.0,59.1913,59.1913,59.0615,59.0615,22948.0
2016-03-18 12:40:00,86.45,86.45,86.2,86.2,27507.0,59.0615,59.0615,58.8907,58.8907,27507.0
2016-03-18 12:50:00,86.19,86.23,86.15,86.16,35422.0,58.8839,58.9112,58.8566,58.8634,35422.0
2016-03-18 13:00:00,86.16,86.19,85.98,86.0,34721.0,58.8634,58.8839,58.7404,58.7541,34721.0
2016-03-18 13:10:00,86.01,86.06,85.97,86.0,19306.0,58.7609,58.7951,58.7336,58.7541,19306.0
2016-03-18 13:20:00,86.03,86.08,85.99,86.01,25650.0,58.7746,58.8088,58.7473,58.7609,25650.0
2016-03-18 13:30:00,86.0,86.09,85.99,86.06,74199.0,58.7541,58.8156,58.7473,58.7951,74199.0
2016-03-18 13:40:00,86.05,86.05,85.96,86.01,26353.0,58.7883,58.7883,58.7268,58.7609,26353.0
2016-03-18 13:50:00,86.01,86.31,86.0,86.3,18981.0,58.7609,58.9659,58.7541,58.9591,18981.0
2016-03-18 14:00:00,86.3,86.31,86.25,86.28,14184.0,58.9591,58.9659,58.9249,58.9454,14184.0
2016-03-18 14:10:00,86.31,86.42,86.31,86.41,18161.0,58.9659,59.041,58.9659,59.0342,18161.0
2016-03-18 14:20:00,86.42,86.43,86.27,86.34,36262.0,59.041,59.0479,58.9386,58.9864,36262.0
2016-03-18 14:30:00,86.34,86.34,86.22,86.3,81100.0,58.9864,58.9864,58.9044,58.9591,81100.0
2016-03-18 14:40:00,86.3,86.43,86.25,86.38,46109.0,58.9591,59.0479,58.9249,59.0137,46109.0
2016-03-18 14:50:00,86.38,86.41,86.32,86.4,24857.0,59.0137,59.0342,58.9727,59.0274,24857.0
2016-03-18 15:00:00,86.4,86.45,86.37,86.43,62486.0,59.0274,59.0615,59.0069,59.0479,62486.0
2016-03-18 15:10:00,86.42,86.53,86.42,86.47,60927.0,59.041,59.1162,59.041,59.0752,60927.0
2016-03-18 15:20:00,86.48,86.5,86.46,86.48,51637.0,59.082,59.0957,59.0684,59.082,51637.0
2016-03-18 15:30:00,86.49,86.52,86.46,86.51,68591.0,59.0889,59.1094,59.0684,59.1025,68591.0
2016-03-18 15:40:00,86.51,86.51,86.29,86.37,93671.0,59.1025,59.1025,58.9522,59.0069,93671.0
2016-03-18 15:50:00,86.36,86.44,86.23,86.39,190492.0,59.0,59.0547,58.9112,59.0205,190492.0
2016-03-21 09:30:00,86.14,86.24,85.97,86.07,24415.0,58.8497,58.9181,58.7336,58.8019,24415.0
2016-03-21 09:40:00,86.09,86.12,85.88,85.99,15996.0,58.8156,58.8361,58.6721,58.7473,15996.0
2016-03-21 09:50:00,85.99,86.06,85.9,85.92,23599.0,58.7473,58.7951,58.6858,58.6994,23599.0
2016-03-21 10:00:00,85.93,85.94,85.71,85.73,20755.0,58.7063,58.7131,58.556,58.5696,20755.0
2016-03-21 10:10:00,85.71,85.74,85.56,85.7,30987.0,58.556,58.5765,58.4535,58.5491,30987.0
2016-03-21 10:20:00,85.69,85.7,85.52,85.67,70572.0,58.5423,58.5491,58.4262,58.5286,70572.0
2016-03-21 10:30:00,85.69,86.01,85.66,85.81,23608.0,58.5423,58.7609,58.5218,58.6243,23608.0
2016-03-21 10:40:00,85.81,85.9,85.74,85.86,36409.0,58.6243,58.6858,58.5765,58.6585,36409.0
2016-03-21 10:50:00,85.86,85.99,85.84,85.99,29836.0,58.6585,58.7473,58.6448,58.7473,29836.0
2016-03-21 11:00:00,85.98,86.12,85.96,86.05,46639.0,58.7404,58.8361,58.7268,58.7883,46639.0
2016-03-21 11:10:00,86.06,86.08,85.93,85.99,35016.0,58.7951,58.8088,58.7063,58.7473,35016.0
2016-03-21 11:20:00,86.0,86.09,86.0,86.04,28608.0,58.7541,58.8156,58.7541,58.7814,28608.0
2016-03-21 11:30:00,86.03,86.13,85.98,85.99,28284.0,58.7746,58.8429,58.7404,58.7473,28284.0
2016-03-21 11:40:00,85.99,86.07,85.98,85.99,348868.0,58.7473,58.8019,58.7404,58.7473,348868.0
2016-03-21 11:50:00,85.99,86.11,85.97,86.09,42161.0,58.7473,58.8292,58.7336,58.8156,42161.0
2016-03-21 12:00:00,86.09,86.15,86.06,86.13,36079.0,58.8156,58.8566,58.7951,58.8429,36079.0
2016-03-21 12:10:00,86.14,86.19,86.04,86.11,35959.0,58.8497,58.8839,58.7814,58.8292,35959.0
2016-03-21 12:20:00,86.11,86.12,85.95,85.95,21802.0,58.8292,58.8361,58.7199,58.7199,21802.0
2016-03-21 12:30:00,85.96,85.96,85.78,85.84,34360.0,58.7268,58.7268,58.6038,58.6448,34360.0
2016-03-21 12:40:00,85.84,85.89,85.77,85.87,26470.0,58.6448,58.6789,58.597,58.6653,26470.0
2016-03-21 12:50:00,85.87,85.9,85.83,85.87,13965.0,58.6653,58.6858,58.638,58.6653,13965.0
2016-03-21 13:00:00,85.86,85.92,85.83,85.88,10880.0,58.6585,58.6994,58.638,58.6721,10880.0
2016-03-21 13:10:00,85.89,86.06,85.87,86.06,17064.0,58.6789,58.7951,58.6653,58.7951,17064.0
2016-03-21 13:20:00,86.06,86.06,85.93,86.05,19481.0,58.7951,58.7951,58.7063,58.7883,19481.0
2016-03-21 13:30:00,86.05,86.05,85.97,86.02,10836.0,58.7883,58.7883,58.7336,58.7678,10836.0
2016-03-21 13:40:00,86.0,86.07,86.0,86.05,17982.0,58.7541,58.8019,58.7541,58.7883,17982.0
2016-03-21 13:50:00,86.03,86.06,86.0,86.03,16034.0,58.7746,58.7951,58.7541,58.7746,16034.0
2016-03-21 14:00:00,86.02,86.06,85.98,86.04,109312.0,58.7678,58.7951,58.7404,58.7814,109312.0
2016-03-21 14:10:00,86.04,86.13,86.02,86.07,31772.0,58.7814,58.8429,58.7678,58.8019,31772.0
2016-03-21 14:20:00,86.07,86.09,85.99,85.99,16995.0,58.8019,58.8156,58.7473,58.7473,16995.0
2016-03-21 14:30:00,86.01,86.12,85.99,86.12,26215.0,58.7609,58.8361,58.7473,58.8361,26215.0
2016-03-21 14:40:00,86.13,86.13,86.0,86.04,21256.0,58.8429,58.8429,58.7541,58.7814,21256.0
2016-03-21 14:50:00,86.05,86.1,86.0,86.04,14838.0,58.7883,58.8224,58.7541,58.7814,14838.0
2016-03-21 15:00:00,86.04,86.05,85.99,86.03,40622.0,58.7814,58.7883,58.7473,58.7746,40622.0
2016-03-21 15:10:00,86.03,86.04,85.98,86.02,40856.0,58.7746,58.7814,58.7404,58.7678,40856.0
2016-03-21 15:20:00,86.01,86.11,85.99,86.08,31331.0,58.7609,58.8292,58.7473,58.8088,31331.0
2016-03-21 15:30:00,86.1,86.1,86.0,86.01,36311.0,58.8224,58.8224,58.7541,58.7609,36311.0
2016-03-21 15:40:00,86.0,86.03,85.86,85.87,56048.0,58.7541,58.7746,58.6585,58.6653,56048.0
2016-03-21 15:50:00,85.87,85.99,85.86,85.94,135190.0,58.6653,58.7473,58.6585,58.7131,135190.0
2016-03-22 09:30:00,85.95,85.98,85.73,85.75,25240.0,58.7199,58.7404,58.5696,58.5833,25240.0
2016-03-22 09:40:00,85.78,85.87,85.7,85.8,8919.0,58.6038,58.6653,58.5491,58.6175,8919.0
2016-03-22 09:50:00,85.82,85.85,85.81,85.83,17226.0,58.6311,58.6516,58.6243,58.638,17226.0
2016-03-22 10:00:00,85.85,86.06,85.79,86.01,48698.0,58.6516,58.7951,58.6106,58.7609,48698.0
2016-03-22 10:10:00,85.98,86.19,85.95,86.06,11705.0,58.7404,58.8839,58.7199,58.7951,11705.0
2016-03-22 10:20:00,86.09,86.16,86.01,86.04,15003.0,58.8156,58.8634,58.7609,58.7814,15003.0
2016-03-22 10:30:00,86.08,86.09,86.01,86.06,16696.0,58.8088,58.8156,58.7609,58.7951,16696.0
2016-03-22 10:40:00,86.08,86.12,86.01,86.06,13537.0,58.8088,58.8361,58.7609,58.7951,13537.0
2016-03-22 10:50:00,86.06,86.11,85.94,85.97,13440.0,58.7951,58.8292,58.7131,58.7336,13440.0
2016-03-22 11:00:00,85.97,86.04,85.96,86.0,60761.0,58.7336,58.7814,58.7268,58.7541,60761.0
2016-03-22 11:10:00,86.01,86.06,86.0,86.03,19205.0,58.7609,58.7951,58.7541,58.7746,19205.0
2016-03-22 11:20:00,86.03,86.05,85.99,86.02,38392.0,58.7746,58.7883,58.7473,58.7678,38392.0
2016-03-22 11:30:00,86.02,86.04,85.98,86.01,67805.0,58.7678,58.7814,58.7404,58.7609,67805.0
2016-03-22 11:40:00,86.01,86.06,86.0,86.0,35697.0,58.7609,58.7951,58.7541,58.7541,35697.0
2016-03-22 11:50:00,86.0,86.06,85.99,86.04,29517.0,58.7541,58.7951,58.7473,58.7814,29517.0
2016-03-22 12:00:00,86.03,86.05,86.0,86.03,14351.0,58.7746,58.7883,58.7541,58.7746,14351.0
2016-03-22 12:10:00,86.02,86.09,86.0,86.04,17054.0,58.7678,58.8156,58.7541,58.7814,17054.0
2016-03-22 12:20:00,86.05,86.14,86.03,86.13,21454.0,58.7883,58.8497,58.7746,58.8429,21454.0
2016-03-22 12:30:00,86.12,86.17,86.04,86.05,65608.0,58.8361,58.8702,58.7814,58.7883,65608.0
2016-03-22 12:40:00,86.05,86.27,86.0,86.2,60130.0,58.7883,58.9386,58.7541,58.8907,60130.0
2016-03-22 12:50:00,86.2,86.21,86.09,86.2,142074.0,58.8907,58.8976,58.8156,58.8907,142074.0
2016-03-22 13:00:00,86.21,86.26,86.15,86.23,19848.0,58.8976,58.9317,58.8566,58.9112,19848.0
2016-03-22 13:10:00,86.23,86.25,86.18,86.19,104445.0,58.9112,58.9249,58.8771,58.8839,104445.0
2016-03-22 13:20:00,86.2,86.2,86.11,86.15,14231.0,58.8907,58.8907,58.8292,58.8566,14231.0
2016-03-22 13:30:00,86.16,86.16,86.1,86.12,5728.0,58.8634,58.8634,58.8224,58.8361,5728.0
2016-03-22 13:40:00,86.1,86.14,86.03,86.11,22593.0,58.8224,58.8497,58.7746,58.8292,22593.0
2016-03-22 13:50:00,86.11,86.19,86.1,86.15,11226.0,58.8292,58.8839,58.8224,58.8566,11226.0
2016-03-22 14:00:00,86.16,86.17,86.1,86.14,22311.0,58.8634,58.8702,58.8224,58.8497,22311.0
2016-03-22 14:10:00,86.14,86.17,86.08,86.13,19295.0,58.8497,58.8702,58.8088,58.8429,19295.0
2016-03-22 14:20:00,86.14,86.2,86.09,86.17,20623.0,58.8497,58.8907,58.8156,58.8702,20623.0
2016-03-22 14:30:00,86.17,86.2,86.11,86.11,18969.0,58.8702,58.8907,58.8292,58.8292,18969.0
2016-03-22 14:40:00,86.11,86.16,86.09,86.13,60902.0,58.8292,58.8634,58.8156,58.8429,60902.0
2016-03-22 14:50:00,86.13,86.14,86.06,86.06,24462.0,58.8429,58.8497,58.7951,58.7951,24462.0
2016-03-22 15:00:00,86.06,86.07,85.98,86.03,93314.0,58.7951,58.8019,58.7404,58.7746,93314.0
2016-03-22 15:10:00,86.02,86.09,85.97,86.01,36166.0,58.7678,58.8156,58.7336,58.7609,36166.0
2016-03-22 15:20:00,86.02,86.07,86.01,86.03,22627.0,58.7678,58.8019,58.7609,58.7746,22627.0
2016-03-22 15:30:00,86.02,86.05,86.0,86.03,29220.0,58.7678,58.7883,58.7541,58.7746,29220.0
2016-03-22 15:40:00,86.03,86.04,85.98,86.02,92024.0,58.7746,58.7814,58.7404,58.7678,92024.0
2016-03-22 15:50:00,86.02,86.07,85.98,85.99,194810.0,58.7678,58.8019,58.7404,58.7473,194810.0
2016-03-23 09:30:00,86.1,86.21,85.97,86.05,30437.0,58.8224,58.8976,58.7336,58.7883,30437.0
2016-03-23 09:40:00,86.04,86.11,85.88,85.88,20745.0,58.7814,58.8292,58.6721,58.6721,20745.0
2016-03-23 09:50:00,85.87,85.89,85.69,85.85,12554.0,58.6653,58.6789,58.5423,58.6516,12554.0
2016-03-23 10:00:00,85.88,85.94,85.76,85.84,8425.0,58.6721,58.7131,58.5901,58.6448,8425.0
2016-03-23 10:10:00,85.86,85.99,85.86,85.94,14454.0,58.6585,58.7473,58.6585,58.7131,14454.0
2016-03-23 10:20:00,85.96,86.03,85.93,85.98,5443.0,58.7268,58.7746,58.7063,58.7404,5443.0
2016-03-23 10:30:00,85.97,86.03,85.85,86.0,15509.0,58.7336,58.7746,58.6516,58.7541,15509.0
2016-03-23 10:40:00,86.0,86.06,85.98,86.05,23111.0,58.7541,58.7951,58.7404,58.7883,23111.0
2016-03-23 10:50:00,86.06,86.13,85.97,86.1,17823.0,58.7951,58.8429,58.7336,58.8224,17823.0
2016-03-23 11:00:00,86.07,86.17,86.02,86.1,21446.0,58.8019,58.8702,58.7678,58.8224,21446.0
2016-03-23 11:10:00,86.09,86.17,86.06,86.16,10394.0,58.8156,58.8702,58.7951,58.8634,10394.0
2016-03-23 11:20:00,86.15,86.17,86.05,86.08,28147.0,58.8566,58.8702,58.7883,58.8088,28147.0
2016-03-23 11:30:00,86.08,86.11,86.0,86.07,7809.0,58.8088,58.8292,58.7541,58.8019,7809.0
2016-03-23 11:40:00,86.11,86.15,86.04,86.06,30996.0,58.8292,58.8566,58.7814,58.7951,30996.0
2016-03-23 11:50:00,86.07,86.15,86.04,86.13,13999.0,58.8019,58.8566,58.7814,58.8429,13999.0
2016-03-23 12:00:00,86.15,86.16,86.09,86.13,15335.0,58.8566,58.8634,58.8156,58.8429,15335.0
2016-03-23 12:10:00,86.13,86.19,86.09,86.12,23490.0,58.8429,58.8839,58.8156,58.8361,23490.0
2016-03-23 12:20:00,86.11,86.16,86.1,86.13,14512.0,58.8292,58.8634,58.8224,58.8429,14512.0
2016-03-23 12:30:00,86.12,86.15,86.08,86.1,10213.0,58.8361,58.8566,58.8088,58.8224,10213.0
2016-03-23 12:40:00,86.09,86.11,86.03,86.04,13583.0,58.8156,58.8292,58.7746,58.7814,13583.0
2016-03-23 12:50:00,86.01,86.03,85.95,85.97,9025.0,58.7609,58.7746,58.7199,58.7336,9025.0
2016-03-23 13:00:00,85.98,86.0,85.88,85.88,38437.0,58.7404,58.7541,58.6721,58.6721,38437.0
2016-03-23 13:10:00,85.89,85.94,85.84,85.85,30157.0,58.6789,58.7131,58.6448,58.6516,30157.0
2016-03-23 13:20:00,85.85,85.89,85.82,85.89,12478.0,58.6516,58.6789,58.6311,58.6789,12478.0
2016-03-23 13:30:00,85.9,86.02,85.88,86.0,113815.0,58.6858,58.7678,58.6721,58.7541,113815.0
2016-03-23 13:40:00,86.01,86.02,85.97,86.0,110250.0,58.7609,58.7678,58.7336,58.7541,110250.0
2016-03-23 13:50:00,85.98,86.02,85.94,85.99,17299.0,58.7404,58.7678,58.7131,58.7473,17299.0
2016-03-23 14:00:00,85.99,86.0,85.91,85.95,62943.0,58.7473,58.7541,58.6926,58.7199,62943.0
2016-03-23 14:10:00,85.96,85.99,85.85,85.89,18525.0,58.7268,58.7473,58.6516,58.6789,18525.0
2016-03-23 14:20:00,85.9,85.92,85.77,85.87,26854.0,58.6858,58.6994,58.597,58.6653,26854.0
2016-03-23 14:30:00,85.87,85.92,85.81,85.81,12292.0,58.6653,58.6994,58.6243,58.6243,12292.0
2016-03-23 14:40:00,85.82,85.88,85.76,85.82,25030.0,58.6311,58.6721,58.5901,58.6311,25030.0
2016-03-23 14:50:00,85.81,85.81,85.64,85.65,24104.0,58.6243,58.6243,58.5081,58.515,24104.0
2016-03-23 15:00:00,85.64,85.75,85.64,85.69,27214.0,58.5081,58.5833,58.5081,58.5423,27214.0
2016-03-23 15:10:00,85.69,85.69,85.62,85.67,35967.0,58.5423,58.5423,58.4945,58.5286,35967.0
2016-03-23 15:20:00,85.68,85.81,85.67,85.76,29582.0,58.5355,58.6243,58.5286,58.5901,29582.0
2016-03-23 15:30:00,85.78,85.84,85.76,85.81,51739.0,58.6038,58.6448,58.5901,58.6243,51739.0
2016-03-23 15:40:00,85.81,85.85,85.72,85.79,67917.0,58.6243,58.6516,58.5628,58.6106,67917.0
2016-03-23 15:50:00,85.78,85.81,85.6,85.62,214611.0,58.6038,58.6243,58.4808,58.4945,214611.0
2016-03-24 09:30:00,85.63,85.63,85.33,85.42,71670.0,58.5013,58.5013,58.2964,58.3578,71670.0
2016-03-24 09:40:00,85.42,85.56,85.37,85.4,39899.0,58.3578,58.4535,58.3237,58.3442,39899.0
2016-03-24 09:50:00,85.4,85.44,85.27,85.31,20226.0,58.3442,58.3715,58.2554,58.2827,20226.0
2016-03-24 10:00:00,85.31,85.49,85.31,85.45,39836.0,58.2827,58.4057,58.2827,58.3783,39836.0
2016-03-24 10:10:00,85.45,85.47,85.38,85.42,14924.0,58.3783,58.392,58.3305,58.3578,14924.0
2016-03-24 10:20:00,85.43,85.45,85.3,85.36,21114.0,58.3647,58.3783,58.2759,58.3169,21114.0
2016-03-24 10:30:00,85.36,85.41,85.31,85.4,12006.0,58.3169,58.351,58.2827,58.3442,12006.0
2016-03-24 10:40:00,85.38,85.39,85.34,85.36,9855.0,58.3305,58.3374,58.3032,58.3169,9855.0
2016-03-24 10:50:00,85.35,85.36,85.26,85.29,12479.0,58.31,58.3169,58.2485,58.269,12479.0
2016-03-24 11:00:00,85.28,85.35,85.28,85.29,20524.0,58.2622,58.31,58.2622,58.269,20524.0
2016-03-24 11:10:00,85.3,85.39,85.29,85.39,8800.0,58.2759,58.3374,58.269,58.3374,8800.0
2016-03-24 11:20:00,85.37,85.37,85.15,85.16,29046.0,58.3237,58.3237,58.1734,58.1802,29046.0
2016-03-24 11:30:00,85.17,85.26,85.17,85.19,10150.0,58.1871,58.2485,58.1871,58.2007,10150.0
2016-03-24 11:40:00,85.19,85.2,85.09,85.09,10639.0,58.2007,58.2075,58.1324,58.1324,10639.0
2016-03-24 11:50:00,85.09,85.11,85.03,85.07,11352.0,58.1324,58.1461,58.0914,58.1187,11352.0
2016-03-24 12:00:00,85.11,85.31,85.11,85.3,9659.0,58.1461,58.2827,58.1461,58.2759,9659.0
2016-03-24 12:10:00,85.27,85.31,85.13,85.13,9640.0,58.2554,58.2827,58.1597,58.1597,9640.0
2016-03-24 12:20:00,85.12,85.14,85.0,85.03,9130.0,58.1529,58.1666,58.0709,58.0914,9130.0
2016-03-24 12:30:00,85.02,85.08,85.01,85.04,7212.0,58.0846,58.1256,58.0777,58.0982,7212.0
2016-03-24 12:40:00,85.04,85.07,85.01,85.07,6003.0,58.0982,58.1187,58.0777,58.1187,6003.0
2016-03-24 12:50:00,85.06,85.14,85.05,85.05,19925.0,58.1119,58.1666,58.1051,58.1051,19925.0
2016-03-24 13:00:00,85.07,85.16,85.07,85.14,11202.0,58.1187,58.1802,58.1187,58.1666,11202.0
2016-03-24 13:10:00,85.15,85.18,85.09,85.15,30250.0,58.1734,58.1939,58.1324,58.1734,30250.0
2016-03-24 13:20:00,85.15,85.22,85.1,85.22,47371.0,58.1734,58.2212,58.1392,58.2212,47371.0
2016-03-24 13:30:00,85.21,85.3,85.18,85.3,20519.0,58.2144,58.2759,58.1939,58.2759,20519.0
2016-03-24 13:40:00,85.29,85.31,85.24,85.3,47164.0,58.269,58.2827,58.2349,58.2759,47164.0
2016-03-24 13:50:00,85.29,85.34,85.25,85.26,70048.0,58.269,58.3032,58.2417,58.2485,70048.0
2016-03-24 14:00:00,85.28,85.35,85.26,85.33,35090.0,58.2622,58.31,58.2485,58.2964,35090.0
2016-03-24 14:10:00,85.33,85.33,85.26,85.29,18885.0,58.2964,58.2964,58.2485,58.269,18885.0
2016-03-24 14:20:00,85.28,85.36,85.27,85.34,22863.0,58.2622,58.3169,58.2554,58.3032,22863.0
2016-03-24 14:30:00,85.34,85.42,85.33,85.41,31592.0,58.3032,58.3578,58.2964,58.351,31592.0
2016-03-24 14:40:00,85.4,85.49,85.36,85.44,30904.0,58.3442,58.4057,58.3169,58.3715,30904.0
2016-03-24 14:50:00,85.44,85.45,85.31,85.32,43015.0,58.3715,58.3783,58.2827,58.2895,43015.0
2016-03-24 15:00:00,85.33,85.4,85.3,85.38,51509.0,58.2964,58.3442,58.2759,58.3305,51509.0
2016-03-24 15:10:00,85.39,85.53,85.38,85.53,22247.0,58.3374,58.433,58.3305,58.433,22247.0
2016-03-24 15:20:00,85.54,85.72,85.51,85.63,245846.0,58.4398,58.5628,58.4193,58.5013,245846.0
2016-03-24 15:30:00,85.62,85.67,85.57,85.66,71106.0,58.4945,58.5286,58.4603,58.5218,71106.0
2016-03-24 15:40:00,85.67,85.67,85.59,85.63,244941.0,58.5286,58.5286,58.474,58.5013,244941.0
2016-03-24 15:50:00,85.63,85.68,85.56,85.58,283422.0,58.5013,58.5355,58.4535,58.4672,283422.0
2016-03-28 09:30:00,85.7,85.88,85.58,85.86,30313.0,58.5491,58.6721,58.4672,58.6585,30313.0
2016-03-28 09:40:00,85.82,85.87,85.74,85.78,17002.0,58.6311,58.6653,58.5765,58.6038,17002.0
2016-03-28 09:50:00,85.79,85.79,85.55,85.55,19972.0,58.6106,58.6106,58.4467,58.4467,19972.0
2016-03-28 10:00:00,85.55,85.61,85.53,85.59,9891.0,58.4467,58.4877,58.433,58.474,9891.0
2016-03-28 10:10:00,85.63,85.72,85.59,85.72,11317.0,58.5013,58.5628,58.474,58.5628,11317.0
2016-03-28 10:20:00,85.75,85.79,85.69,85.69,14451.0,58.5833,58.6106,58.5423,58.5423,14451.0
2016-03-28 10:30:00,85.67,85.82,85.65,85.79,11212.0,58.5286,58.6311,58.515,58.6106,11212.0
2016-03-28 10:40:00,85.79,85.82,85.73,85.79,8398.0,58.6106,58.6311,58.5696,58.6106,8398.0
2016-03-28 10:50:00,85.81,85.87,85.77,85.82,16975.0,58.6243,58.6653,58.597,58.6311,16975.0
2016-03-28 11:00:00,85.82,85.89,85.82,85.87,34256.0,58.6311,58.6789,58.6311,58.6653,34256.0
2016-03-28 11:10:00,85.86,85.95,85.86,85.89,25101.0,58.6585,58.7199,58.6585,58.6789,25101.0
2016-03-28 11:20:00,85.9,85.98,85.9,85.96,16339.0,58.6858,58.7404,58.6858,58.7268,16339.0
2016-03-28 11:30:00,85.97,85.97,85.9,85.92,78018.0,58.7336,58.7336,58.6858,58.6994,78018.0
2016-03-28 11:40:00,85.92,85.94,85.86,85.94,13695.0,58.6994,58.7131,58.6585,58.7131,13695.0
2016-03-28 11:50:00,85.94,85.98,85.87,85.92,27632.0,58.7131,58.7404,58.6653,58.6994,27632.0
2016-03-28 12:00:00,85.93,85.97,85.92,85.96,18301.0,58.7063,58.7336,58.6994,58.7268,18301.0
2016-03-28 12:10:00,85.97,86.07,85.91,86.06,13583.0,58.7336,58.8019,58.6926,58.7951,13583.0
2016-03-28 12:20:00,86.06,86.2,86.06,86.16,12051.0,58.7951,58.8907,58.7951,58.8634,12051.0
2016-03-28 12:30:00,86.18,86.25,86.12,86.25,77380.0,58.8771,58.9249,58.8361,58.9249,77380.0
2016-03-28 12:40:00,86.25,86.29,86.22,86.24,47431.0,58.9249,58.9522,58.9044,58.9181,47431.0
2016-03-28 12:50:00,86.25,86.25,86.16,86.16,9376.0,58.9249,58.9249,58.8634,58.8634,9376.0
2016-03-28 13:00:00,86.16,86.16,86.04,86.08,9795.0,58.8634,58.8634,58.7814,58.8088,9795.0
2016-03-28 13:10:00,86.07,86.09,85.98,86.0,12071.0,58.8019,58.8156,58.7404,58.7541,12071.0
2016-03-28 13:20:00,85.99,86.0,85.95,85.97,5951.0,58.7473,58.7541,58.7199,58.7336,5951.0
2016-03-28 13:30:00,85.99,86.07,85.99,86.03,8148.0,58.7473,58.8019,58.7473,58.7746,8148.0
2016-03-28 13:40:00,86.03,86.04,85.97,86.0,10973.0,58.7746,58.7814,58.7336,58.7541,10973.0
2016-03-28 13:50:00,86.0,86.02,85.95,85.95,7964.0,58.7541,58.7678,58.7199,58.7199,7964.0
2016-03-28 14:00:00,85.96,86.08,85.95,86.06,16302.0,58.7268,58.8088,58.7199,58.7951,16302.0
2016-03-28 14:10:00,86.05,86.12,86.04,86.11,13891.0,58.7883,58.8361,58.7814,58.8292,13891.0
2016-03-28 14:20:00,86.09,86.22,86.08,86.21,11730.0,58.8156,58.9044,58.8088,58.8976,11730.0
2016-03-28 14:30:00,86.2,86.21,86.18,86.2,16643.0,58.8907,58.8976,58.8771,58.8907,16643.0
2016-03-28 14:40:00,86.2,86.2,86.04,86.08,14191.0,58.8907,58.8907,58.7814,58.8088,14191.0
2016-03-28 14:50:00,86.08,86.08,86.0,86.03,14135.0,58.8088,58.8088,58.7541,58.7746,14135.0
2016-03-28 15:00:00,86.03,86.13,86.0,86.12,19068.0,58.7746,58.8429,58.7541,58.8361,19068.0
2016-03-28 15:10:00,86.11,86.14,86.06,86.07,23119.0,58.8292,58.8497,58.7951,58.8019,23119.0
2016-03-28 15:20:00,86.08,86.1,85.95,85.98,23380.0,58.8088,58.8224,58.7199,58.7404,23380.0
2016-03-28 15:30:00,85.98,86.01,85.91,85.93,33308.0,58.7404,58.7609,58.6926,58.7063,33308.0
2016-03-28 15:40:00,85.93,85.98,85.89,85.9,31981.0,58.7063,58.7404,58.6789,58.6858,31981.0
2016-03-28 15:50:00,85.9,85.9,85.67,85.7,225980.0,58.6858,58.6858,58.5286,58.5491,225980.0
2016-03-29 09:30:00,85.75,86.14,85.7,86.01,26214.0,58.5833,58.8497,58.5491,58.7609,26214.0
2016-03-29 09:40:00,86.04,86.09,85.97,85.98,42952.0,58.7814,58.8156,58.7336,58.7404,42952.0
2016-03-29 09:50:00,85.98,85.99,85.78,85.85,20157.0,58.7404,58.7473,58.6038,58.6516,20157.0
2016-03-29 10:00:00,85.83,85.87,85.79,85.85,21183.0,58.638,58.6653,58.6106,58.6516,21183.0
2016-03-29 10:10:00,85.85,85.95,85.79,85.94,31048.0,58.6516,58.7199,58.6106,58.7131,31048.0
2016-03-29 10:20:00,85.93,86.05,85.93,85.98,22489.0,58.7063,58.7883,58.7063,58.7404,22489.0
2016-03-29 10:30:00,85.97,86.06,85.95,86.04,47209.0,58.7336,58.7951,58.7199,58.7814,47209.0
2016-03-29 10:40:00,86.05,86.05,85.95,85.99,13019.0,58.7883,58.7883,58.7199,58.7473,13019.0
2016-03-29 10:50:00,86.01,86.05,85.98,86.05,30362.0,58.7609,58.7883,58.7404,58.7883,30362.0
2016-03-29 11:00:00,86.05,86.09,86.0,86.09,41879.0,58.7883,58.8156,58.7541,58.8156,41879.0
2016-03-29 11:10:00,86.09,86.2,86.06,86.13,25517.0,58.8156,58.8907,58.7951,58.8429,25517.0
2016-03-29 11:20:00,86.15,86.16,86.0,86.03,14959.0,58.8566,58.8634,58.7541,58.7746,14959.0
2016-03-29 11:30:00,86.01,86.11,86.01,86.09,25098.0,58.7609,58.8292,58.7609,58.8156,25098.0
2016-03-29 11:40:00,86.12,86.2,86.1,86.15,29988.0,58.8361,58.8907,58.8224,58.8566,29988.0
2016-03-29 11:50:00,86.14,86.18,86.07,86.09,22612.0,58.8497,58.8771,58.8019,58.8156,22612.0
2016-03-29 12:00:00,86.08,86.17,86.06,86.17,23648.0,58.8088,58.8702,58.7951,58.8702,23648.0
2016-03-29 12:10:00,86.16,86.18,86.11,86.16,31547.0,58.8634,58.8771,58.8292,58.8634,31547.0
2016-03-29 12:20:00,86.19,86.31,86.17,86.29,63948.0,58.8839,58.9659,58.8702,58.9522,63948.0
2016-03-29 12:30:00,86.29,86.31,86.25,86.26,39162.0,58.9522,58.9659,58.9249,58.9317,39162.0
2016-03-29 12:40:00,86.28,86.3,86.26,86.27,19669.0,58.9454,58.9591,58.9317,58.9386,19669.0
2016-03-29 12:50:00,86.28,86.31,86.15,86.15,26374.0,58.9454,58.9659,58.8566,58.8566,26374.0
2016-03-29 13:00:00,86.15,86.28,86.15,86.27,21687.0,58.8566,58.9454,58.8566,58.9386,21687.0
2016-03-29 13:10:00,86.27,86.32,86.23,86.32,15183.0,58.9386,58.9727,58.9112,58.9727,15183.0
2016-03-29 13:20:00,86.32,86.35,86.23,86.31,24359.0,58.9727,58.9932,58.9112,58.9659,24359.0
2016-03-29 13:30:00,86.31,86.34,86.27,86.31,79635.0,58.9659,58.9864,58.9386,58.9659,79635.0
2016-03-29 13:40:00,86.31,86.36,86.29,86.34,23705.0,58.9659,59.0,58.9522,58.9864,23705.0
2016-03-29 13:50:00,86.35,86.52,86.35,86.52,22934.0,58.9932,59.1094,58.9932,59.1094,22934.0
2016-03-29 14:00:00,86.51,86.72,86.51,86.72,23985.0,59.1025,59.246,59.1025,59.246,23985.0
2016-03-29 14:10:00,86.72,86.74,86.69,86.7,26057.0,59.246,59.2597,59.2255,59.2323,26057.0
2016-03-29 14:20:00,86.68,86.73,86.68,86.7,32373.0,59.2187,59.2528,59.2187,59.2323,32373.0
2016-03-29 14:30:00,86.71,86.72,86.69,86.7,41636.0,59.2392,59.246,59.2255,59.2323,41636.0
2016-03-29 14:40:00,86.7,86.71,86.66,86.7,34035.0,59.2323,59.2392,59.205,59.2323,34035.0
2016-03-29 14:50:00,86.7,86.7,86.66,86.66,25628.0,59.2323,59.2323,59.205,59.205,25628.0
2016-03-29 15:00:00,86.67,86.72,86.62,86.7,35923.0,59.2118,59.246,59.1777,59.2323,35923.0
2016-03-29 15:10:00,86.7,86.71,86.64,86.65,67689.0,59.2323,59.2392,59.1913,59.1982,67689.0
2016-03-29 15:20:00,86.65,86.65,86.51,86.51,129400.0,59.1982,59.1982,59.1025,59.1025,129400.0
2016-03-29 15:30:00,86.52,86.55,86.45,86.48,104039.0,59.1094,59.1299,59.0615,59.082,104039.0
2016-03-29 15:40:00,86.48,86.57,86.41,86.51,82152.0,59.082,59.1435,59.0342,59.1025,82152.0
2016-03-29 15:50:00,86.52,86.53,86.31,86.45,343429.0,59.1094,59.1162,58.9659,59.0615,343429.0
2016-03-30 09:30:00,86.78,86.98,86.75,86.9,36746.0,59.287,59.4236,59.2665,59.369,36746.0
2016-03-30 09:40:00,86.93,87.09,86.87,87.08,81118.0,59.3895,59.4988,59.3485,59.4919,81118.0
2016-03-30 09:50:00,87.09,87.2,86.93,87.02,68114.0,59.4988,59.5739,59.3895,59.4509,68114.0
2016-03-30 10:00:00,87.04,87.08,86.88,86.92,56223.0,59.4646,59.4919,59.3553,59.3826,56223.0
2016-03-30 10:10:00,86.92,86.97,86.77,86.9,28985.0,59.3826,59.4168,59.2802,59.369,28985.0
2016-03-30 10:20:00,86.91,86.93,86.8,86.81,33738.0,59.3758,59.3895,59.3006,59.3075,33738.0
2016-03-30 10:30:00,86.84,87.0,86.84,86.98,54066.0,59.328,59.4373,59.328,59.4236,54066.0
2016-03-30 10:40:00,86.98,87.04,86.79,86.84,53696.0,59.4236,59.4646,59.2938,59.328,53696.0
2016-03-30 10:50:00,86.85,86.98,86.84,86.95,33055.0,59.3348,59.4236,59.328,59.4031,33055.0
2016-03-30 11:00:00,86.95,86.99,86.85,86.86,60742.0,59.4031,59.4305,59.3348,59.3416,60742.0
2016-03-30 11:10:00,86.86,86.99,86.85,86.97,25058.0,59.3416,59.4305,59.3348,59.4168,25058.0
2016-03-30 11:20:00,86.97,87.12,86.9,87.1,149017.0,59.4168,59.5193,59.369,59.5056,149017.0
2016-03-30 11:30:00,87.08,87.14,87.05,87.07,47104.0,59.4919,59.5329,59.4714,59.4851,47104.0
2016-03-30 11:40:00,87.07,87.16,86.95,87.12,150197.0,59.4851,59.5466,59.4031,59.5193,150197.0
2016-03-30 11:50:00,87.13,87.15,87.1,87.13,38661.0,59.5261,59.5398,59.5056,59.5261,38661.0
2016-03-30 12:00:00,87.14,87.42,87.11,87.41,51795.0,59.5329,59.7242,59.5124,59.7174,51795.0
2016-03-30 12:10:00,87.42,87.5,87.39,87.49,25185.0,59.7242,59.7789,59.7037,59.772,25185.0
2016-03-30 12:20:00,87.49,87.53,87.33,87.45,24286.0,59.772,59.7994,59.6627,59.7447,24286.0
2016-03-30 12:30:00,87.44,87.53,87.37,87.4,39163.0,59.7379,59.7994,59.6901,59.7106,39163.0
2016-03-30 12:40:00,87.39,87.48,87.32,87.45,26587.0,59.7037,59.7652,59.6559,59.7447,26587.0
2016-03-30 12:50:00,87.44,87.58,87.4,87.57,36070.0,59.7379,59.8335,59.7106,59.8267,36070.0
2016-03-30 13:00:00,87.57,87.59,87.38,87.38,39539.0,59.8267,59.8404,59.6969,59.6969,39539.0
2016-03-30 13:10:00,87.38,87.42,87.25,87.27,31545.0,59.6969,59.7242,59.6081,59.6217,31545.0
2016-03-30 13:20:00,87.26,87.44,87.26,87.43,39038.0,59.6149,59.7379,59.6149,59.7311,39038.0
2016-03-30 13:30:00,87.42,87.5,87.37,87.45,31898.0,59.7242,59.7789,59.6901,59.7447,31898.0
2016-03-30 13:40:00,87.47,87.52,87.41,87.48,20759.0,59.7584,59.7925,59.7174,59.7652,20759.0
2016-03-30 13:50:00,87.48,87.51,87.37,87.39,96651.0,59.7652,59.7857,59.6901,59.7037,96651.0
2016-03-30 14:00:00,87.38,87.42,87.28,87.28,60023.0,59.6969,59.7242,59.6286,59.6286,60023.0
2016-03-30 14:10:00,87.29,87.34,87.25,87.33,27177.0,59.6354,59.6696,59.6081,59.6627,27177.0
2016-03-30 14:20:00,87.33,87.37,87.28,87.37,24883.0,59.6627,59.6901,59.6286,59.6901,24883.0
2016-03-30 14:30:00,87.38,87.4,87.26,87.31,27337.0,59.6969,59.7106,59.6149,59.6491,27337.0
2016-03-30 14:40:00,87.33,87.34,87.25,87.25,47829.0,59.6627,59.6696,59.6081,59.6081,47829.0
2016-03-30 14:50:00,87.25,87.36,87.23,87.33,24888.0,59.6081,59.6832,59.5944,59.6627,24888.0
2016-03-30 15:00:00,87.33,87.37,87.28,87.32,28837.0,59.6627,59.6901,59.6286,59.6559,28837.0
2016-03-30 15:10:00,87.32,87.33,87.22,87.31,35820.0,59.6559,59.6627,59.5876,59.6491,35820.0
2016-03-30 15:20:00,87.3,87.37,87.22,87.22,47301.0,59.6422,59.6901,59.5876,59.5876,47301.0
2016-03-30 15:30:00,87.23,87.23,87.04,87.07,127083.0,59.5944,59.5944,59.4646,59.4851,127083.0
2016-03-30 15:40:00,87.08,87.1,87.01,87.04,52233.0,59.4919,59.5056,59.4441,59.4646,52233.0
2016-03-30 15:50:00,87.05,87.14,86.91,86.95,118243.0,59.4714,59.5329,59.3758,59.4031,118243.0
2016-03-31 09:30:00,86.97,87.21,86.78,87.1,61881.0,59.4168,59.5808,59.287,59.5056,61881.0
2016-03-31 09:40:00,87.08,87.22,86.97,87.16,24100.0,59.4919,59.5876,59.4168,59.5466,24100.0
2016-03-31 09:50:00,87.2,87.35,86.98,87.06,444741.0,59.5739,59.6764,59.4236,59.4783,444741.0
2016-03-31 10:00:00,87.04,87.08,86.88,86.88,34365.0,59.4646,59.4919,59.3553,59.3553,34365.0
2016-03-31 10:10:00,86.88,86.89,86.69,86.8,23190.0,59.3553,59.3621,59.2255,59.3006,23190.0
2016-03-31 10:20:00,86.8,87.06,86.78,86.98,34372.0,59.3006,59.4783,59.287,59.4236,34372.0
2016-03-31 10:30:00,86.98,87.1,86.96,87.05,64262.0,59.4236,59.5056,59.41,59.4714,64262.0
2016-03-31 10:40:00,87.03,87.08,86.99,87.0,27947.0,59.4578,59.4919,59.4305,59.4373,27947.0
2016-03-31 10:50:00,87.01,87.04,86.93,86.96,46037.0,59.4441,59.4646,59.3895,59.41,46037.0
2016-03-31 11:00:00,86.97,87.05,86.95,87.03,39448.0,59.4168,59.4714,59.4031,59.4578,39448.0
2016-03-31 11:10:00,87.03,87.04,86.96,86.98,26633.0,59.4578,59.4646,59.41,59.4236,26633.0
2016-03-31 11:20:00,86.99,87.04,86.91,86.98,50002.0,59.4305,59.4646,59.3758,59.4236,50002.0
2016-03-31 11:30:00,86.97,87.01,86.94,86.97,25646.0,59.4168,59.4441,59.3963,59.4168,25646.0
2016-03-31 11:40:00,86.97,87.01,86.96,86.98,24771.0,59.4168,59.4441,59.41,59.4236,24771.0
2016-03-31 11:50:00,86.99,87.01,86.95,86.96,33661.0,59.4305,59.4441,59.4031,59.41,33661.0
2016-03-31 12:00:00,86.96,87.02,86.96,87.01,76333.0,59.41,59.4509,59.41,59.4441,76333.0
2016-03-31 12:10:00,87.02,87.02,86.93,86.96,18419.0,59.4509,59.4509,59.3895,59.41,18419.0
2016-03-31 12:20:00,86.95,87.0,86.9,86.95,18166.0,59.4031,59.4373,59.369,59.4031,18166.0
2016-03-31 12:30:00,86.95,86.98,86.94,86.97,20611.0,59.4031,59.4236,59.3963,59.4168,20611.0
2016-03-31 12:40:00,86.98,87.01,86.95,86.97,18498.0,59.4236,59.4441,59.4031,59.4168,18498.0
2016-03-31 12:50:00,86.97,87.0,86.95,86.98,21800.0,59.4168,59.4373,59.4031,59.4236,21800.0
2016-03-31 13:00:00,86.98,86.99,86.89,86.92,55296.0,59.4236,59.4305,59.3621,59.3826,55296.0
2016-03-31 13:10:00,86.92,86.99,86.91,86.94,17373.0,59.3826,59.4305,59.3758,59.3963,17373.0
2016-03-31 13:20:00,86.94,86.98,86.89,86.97,16898.0,59.3963,59.4236,59.3621,59.4168,16898.0
2016-03-31 13:30:00,86.97,87.0,86.94,86.98,22593.0,59.4168,59.4373,59.3963,59.4236,22593.0
2016-03-31 13:40:00,86.98,86.98,86.9,86.92,13650.0,59.4236,59.4236,59.369,59.3826,13650.0
2016-03-31 13:50:00,86.92,86.92,86.78,86.79,33060.0,59.3826,59.3826,59.287,59.2938,33060.0
2016-03-31 14:00:00,86.79,86.8,86.7,86.72,32690.0,59.2938,59.3006,59.2323,59.246,32690.0
2016-03-31 14:10:00,86.74,86.85,86.74,86.81,17516.0,59.2597,59.3348,59.2597,59.3075,17516.0
2016-03-31 14:20:00,86.81,86.83,86.64,86.65,27422.0,59.3075,59.3211,59.1913,59.1982,27422.0
2016-03-31 14:30:00,86.65,86.67,86.57,86.59,305498.0,59.1982,59.2118,59.1435,59.1572,305498.0
2016-03-31 14:40:00,86.59,86.6,86.48,86.58,71628.0,59.1572,59.164,59.082,59.1503,71628.0
2016-03-31 14:50:00,86.56,86.73,86.54,86.73,54086.0,59.1367,59.2528,59.123,59.2528,54086.0
2016-03-31 15:00:00,86.74,86.74,86.61,86.69,55276.0,59.2597,59.2597,59.1708,59.2255,55276.0
2016-03-31 15:10:00,86.68,86.69,86.57,86.62,54780.0,59.2187,59.2255,59.1435,59.1777,54780.0
2016-03-31 15:20:00,86.63,86.65,86.59,86.61,53547.0,59.1845,59.1982,59.1572,59.1708,53547.0
2016-03-31 15:30:00,86.61,86.69,86.6,86.63,53098.0,59.1708,59.2255,59.164,59.1845,53098.0
2016-03-31 15:40:00,86.63,86.75,86.58,86.66,84320.0,59.1845,59.2665,59.1503,59.205,84320.0
2016-03-31 15:50:00,86.67,86.69,86.5,86.51,359128.0,59.2118,59.2255,59.0957,59.1025,359128.0
2016-04-01 09:30:00,86.13,86.44,86.07,86.32,67485.0,58.8429,59.0547,58.8019,58.9727,67485.0
2016-04-01 09:40:00,86.35,86.48,86.29,86.32,49675.0,58.9932,59.082,58.9522,58.9727,49675.0
2016-04-01 09:50:00,86.32,86.37,86.25,86.37,42817.0,58.9727,59.0069,58.9249,59.0069,42817.0
2016-04-01 10:00:00,86.38,86.39,86.25,86.33,71182.0,59.0137,59.0205,58.9249,58.9795,71182.0
2016-04-01 10:10:00,86.3,86.32,86.19,86.26,34713.0,58.9591,58.9727,58.8839,58.9317,34713.0
2016-04-01 10:20:00,86.27,86.27,86.08,86.13,255823.0,58.9386,58.9386,58.8088,58.8429,255823.0
2016-04-01 10:30:00,86.13,86.33,86.09,86.27,32999.0,58.8429,58.9795,58.8156,58.9386,32999.0
2016-04-01 10:40:00,86.28,86.33,86.16,86.16,493226.0,58.9454,58.9795,58.8634,58.8634,493226.0
2016-04-01 10:50:00,86.17,86.38,85.98,86.38,86903.0,58.8702,59.0137,58.7404,59.0137,86903.0
2016-04-01 11:00:00,86.38,86.42,86.29,86.36,100138.0,59.0137,59.041,58.9522,59.0,100138.0
2016-04-01 11:10:00,86.38,86.6,86.36,86.56,43521.0,59.0137,59.164,59.0,59.1367,43521.0
2016-04-01 11:20:00,86.55,86.67,86.38,86.4,35264.0,59.1299,59.2118,59.0137,59.0274,35264.0
2016-04-01 11:30:00,86.4,86.56,86.27,86.39,66557.0,59.0274,59.1367,58.9386,59.0205,66557.0
2016-04-01 11:40:00,86.4,86.52,86.34,86.5,154550.0,59.0274,59.1094,58.9864,59.0957,154550.0
2016-04-01 11:50:00,86.51,86.57,86.45,86.54,62583.0,59.1025,59.1435,59.0615,59.123,62583.0
2016-04-01 12:00:00,86.53,86.58,86.36,86.49,100090.0,59.1162,59.1503,59.0,59.0889,100090.0
2016-04-01 12:10:00,86.5,86.59,86.4,86.55,252764.0,59.0957,59.1572,59.0274,59.1299,252764.0
2016-04-01 12:20:00,86.56,86.58,86.4,86.44,87179.0,59.1367,59.1503,59.0274,59.0547,87179.0
2016-04-01 12:30:00,86.43,86.59,86.39,86.53,119830.0,59.0479,59.1572,59.0205,59.1162,119830.0
2016-04-01 12:40:00,86.53,86.64,86.4,86.44,138995.0,59.1162,59.1913,59.0274,59.0547,138995.0
2016-04-01 12:50:00,86.45,86.62,86.42,86.5,136357.0,59.0615,59.1777,59.041,59.0957,136357.0
2016-04-01 13:00:00,86.5,86.73,86.4,86.66,661878.0,59.0957,59.2528,59.0274,59.205,661878.0
2016-04-01 13:10:00,86.67,86.88,86.45,86.86,116227.0,59.2118,59.3553,59.0615,59.3416,116227.0
2016-04-01 13:20:00,86.87,87.07,86.86,86.97,37203.0,59.3485,59.4851,59.3416,59.4168,37203.0
2016-04-01 13:30:00,86.99,87.02,86.88,86.95,40066.0,59.4305,59.4509,59.3553,59.4031,40066.0
2016-04-01 13:40:00,86.94,86.98,86.84,86.97,55137.0,59.3963,59.4236,59.328,59.4168,55137.0
2016-04-01 13:50:00,86.97,87.05,86.93,87.04,26250.0,59.4168,59.4714,59.3895,59.4646,26250.0
2016-04-01 14:00:00,87.06,87.07,86.95,87.06,35648.0,59.4783,59.4851,59.4031,59.4783,35648.0
2016-04-01 14:10:00,87.07,87.2,87.05,87.15,41069.0,59.4851,59.5739,59.4714,59.5398,41069.0
2016-04-01 14:20:00,87.16,87.19,87.04,87.1,39217.0,59.5466,59.5671,59.4646,59.5056,39217.0
2016-04-01 14:30:00,87.1,87.23,87.1,87.22,27292.0,59.5056,59.5944,59.5056,59.5876,27292.0
2016-04-01 14:40:00,87.22,87.39,87.22,87.39,19959.0,59.5876,59.7037,59.5876,59.7037,19959.0
2016-04-01 14:50:00,87.38,87.38,87.15,87.19,32981.0,59.6969,59.6969,59.5398,59.5671,32981.0
2016-04-01 15:00:00,87.19,87.27,87.18,87.27,23244.0,59.5671,59.6217,59.5603,59.6217,23244.0
2016-04-01 15:10:00,87.27,87.28,87.12,87.13,34927.0,59.6217,59.6286,59.5193,59.5261,34927.0
2016-04-01 15:20:00,87.13,87.23,87.11,87.21,34011.0,59.5261,59.5944,59.5124,59.5808,34011.0
2016-04-01 15:30:00,87.21,87.25,87.2,87.23,65851.0,59.5808,59.6081,59.5739,59.5944,65851.0
2016-04-01 15:40:00,87.24,87.32,87.12,87.27,168425.0,59.6012,59.6559,59.5193,59.6217,168425.0
2016-04-01 15:50:00,87.27,87.28,87.09,87.12,262100.0,59.6217,59.6286,59.4988,59.5193,262100.0
2016-04-04 09:30:00,87.35,87.46,87.0,87.41,33544.0,59.6764,59.7516,59.4373,59.7174,33544.0
2016-04-04 09:40:00,87.43,87.48,87.2,87.36,18085.0,59.7311,59.7652,59.5739,59.6832,18085.0
2016-04-04 09:50:00,87.36,87.39,87.18,87.34,22708.0,59.6832,59.7037,59.5603,59.6696,22708.0
2016-04-04 10:00:00,87.33,87.45,87.28,87.45,25161.0,59.6627,59.7447,59.6286,59.7447,25161.0
2016-04-04 10:10:00,87.47,87.47,87.29,87.35,26792.0,59.7584,59.7584,59.6354,59.6764,26792.0
2016-04-04 10:20:00,87.36,87.4,87.23,87.37,45534.0,59.6832,59.7106,59.5944,59.6901,45534.0
2016-04-04 10:30:00,87.36,87.42,87.31,87.37,27734.0,59.6832,59.7242,59.6491,59.6901,27734.0
2016-04-04 10:40:00,87.37,87.41,87.31,87.4,43963.0,59.6901,59.7174,59.6491,59.7106,43963.0
2016-04-04 10:50:00,87.41,87.41,87.27,87.34,30731.0,59.7174,59.7174,59.6217,59.6696,30731.0
2016-04-04 11:00:00,87.33,87.49,87.32,87.38,21728.0,59.6627,59.772,59.6559,59.6969,21728.0
2016-04-04 11:10:00,87.38,87.49,87.38,87.44,22419.0,59.6969,59.772,59.6969,59.7379,22419.0
2016-04-04 11:20:00,87.44,87.5,87.41,87.43,26500.0,59.7379,59.7789,59.7174,59.7311,26500.0
2016-04-04 11:30:00,87.44,87.45,87.35,87.35,39118.0,59.7379,59.7447,59.6764,59.6764,39118.0
2016-04-04 11:40:00,87.35,87.43,87.34,87.38,30144.0,59.6764,59.7311,59.6696,59.6969,30144.0
2016-04-04 11:50:00,87.39,87.39,87.31,87.37,15984.0,59.7037,59.7037,59.6491,59.6901,15984.0
2016-04-04 12:00:00,87.38,87.41,87.35,87.36,31228.0,59.6969,59.7174,59.6764,59.6832,31228.0
2016-04-04 12:10:00,87.35,87.36,87.33,87.35,38813.0,59.6764,59.6832,59.6627,59.6764,38813.0
2016-04-04 12:20:00,87.36,87.38,87.32,87.33,14858.0,59.6832,59.6969,59.6559,59.6627,14858.0
2016-04-04 12:30:00,87.34,87.41,87.32,87.36,33912.0,59.6696,59.7174,59.6559,59.6832,33912.0
2016-04-04 12:40:00,87.36,87.37,87.29,87.3,15791.0,59.6832,59.6901,59.6354,59.6422,15791.0
2016-04-04 12:50:00,87.3,87.32,87.28,87.28,29325.0,59.6422,59.6559,59.6286,59.6286,29325.0
2016-04-04 13:00:00,87.26,87.27,87.18,87.18,13723.0,59.6149,59.6217,59.5603,59.5603,13723.0
2016-04-04 13:10:00,87.19,87.24,87.14,87.24,35701.0,59.5671,59.6012,59.5329,59.6012,35701.0
2016-04-04 13:20:00,87.24,87.3,87.21,87.28,38458.0,59.6012,59.6422,59.5808,59.6286,38458.0
2016-04-04 13:30:00,87.26,87.33,87.25,87.32,25750.0,59.6149,59.6627,59.6081,59.6559,25750.0
2016-04-04 13:40:00,87.33,87.33,87.26,87.3,12891.0,59.6627,59.6627,59.6149,59.6422,12891.0
2016-04-04 13:50:00,87.3,87.39,87.29,87.3,28313.0,59.6422,59.7037,59.6354,59.6422,28313.0
2016-04-04 14:00:00,87.28,87.29,87.25,87.25,16000.0,59.6286,59.6354,59.6081,59.6081,16000.0
2016-04-04 14:10:00,87.26,87.26,87.17,87.2,33635.0,59.6149,59.6149,59.5534,59.5739,33635.0
2016-04-04 14:20:00,87.21,87.23,87.15,87.17,42336.0,59.5808,59.5944,59.5398,59.5534,42336.0
2016-04-04 14:30:00,87.17,87.23,87.14,87.15,32388.0,59.5534,59.5944,59.5329,59.5398,32388.0
2016-04-04 14:40:00,87.14,87.17,87.04,87.11,44920.0,59.5329,59.5534,59.4646,59.5124,44920.0
2016-04-04 14:50:00,87.09,87.11,86.98,87.0,32742.0,59.4988,59.5124,59.4236,59.4373,32742.0
2016-04-04 15:00:00,87.01,87.05,86.99,87.04,32987.0,59.4441,59.4714,59.4305,59.4646,32987.0
2016-04-04 15:10:00,87.04,87.17,87.03,87.11,56114.0,59.4646,59.5534,59.4578,59.5124,56114.0
2016-04-04 15:20:00,87.11,87.13,87.03,87.04,57331.0,59.5124,59.5261,59.4578,59.4646,57331.0
2016-04-04 15:30:00,87.04,87.16,87.03,87.09,72195.0,59.4646,59.5466,59.4578,59.4988,72195.0
2016-04-04 15:40:00,87.1,87.15,87.02,87.03,106800.0,59.5056,59.5398,59.4509,59.4578,106800.0
2016-04-04 15:50:00,87.03,87.09,86.95,87.02,255536.0,59.4578,59.4988,59.4031,59.4509,255536.0
2016-04-05 09:30:00,86.63,86.99,86.61,86.81,26886.0,59.1845,59.4305,59.1708,59.3075,26886.0
2016-04-05 09:40:00,86.79,86.8,86.47,86.49,8405.0,59.2938,59.3006,59.0752,59.0889,8405.0
2016-04-05 09:50:00,86.52,86.56,86.37,86.4,19992.0,59.1094,59.1367,59.0069,59.0274,19992.0
2016-04-05 10:00:00,86.44,86.65,86.39,86.63,40120.0,59.0547,59.1982,59.0205,59.1845,40120.0
2016-04-05 10:10:00,86.64,86.73,86.59,86.67,13006.0,59.1913,59.2528,59.1572,59.2118,13006.0
2016-04-05 10:20:00,86.68,86.71,86.62,86.67,15193.0,59.2187,59.2392,59.1777,59.2118,15193.0
2016-04-05 10:30:00,86.68,86.74,86.59,86.61,17324.0,59.2187,59.2597,59.1572,59.1708,17324.0
2016-04-05 10:40:00,86.57,86.62,86.43,86.53,15996.0,59.1435,59.1777,59.0479,59.1162,15996.0
2016-04-05 10:50:00,86.52,86.53,86.38,86.48,13872.0,59.1094,59.1162,59.0137,59.082,13872.0
2016-04-05 11:00:00,86.46,86.49,86.34,86.42,15498.0,59.0684,59.0889,58.9864,59.041,15498.0
2016-04-05 11:10:00,86.42,86.57,86.39,86.43,13409.0,59.041,59.1435,59.0205,59.0479,13409.0
2016-04-05 11:20:00,86.45,86.53,86.44,86.49,21069.0,59.0615,59.1162,59.0547,59.0889,21069.0
2016-04-05 11:30:00,86.49,86.62,86.49,86.62,14217.0,59.0889,59.1777,59.0889,59.1777,14217.0
2016-04-05 11:40:00,86.62,86.68,86.48,86.48,16421.0,59.1777,59.2187,59.082,59.082,16421.0
2016-04-05 11:50:00,86.48,86.52,86.46,86.49,9898.0,59.082,59.1094,59.0684,59.0889,9898.0
2016-04-05 12:00:00,86.5,86.66,86.49,86.59,25037.0,59.0957,59.205,59.0889,59.1572,25037.0
2016-04-05 12:10:00,86.59,86.65,86.5,86.51,10401.0,59.1572,59.1982,59.0957,59.1025,10401.0
2016-04-05 12:20:00,86.52,86.62,86.5,86.62,12595.0,59.1094,59.1777,59.0957,59.1777,12595.0
2016-04-05 12:30:00,86.6,86.67,86.58,86.65,12260.0,59.164,59.2118,59.1503,59.1982,12260.0
2016-04-05 12:40:00,86.63,86.64,86.58,86.58,9731.0,59.1845,59.1913,59.1503,59.1503,9731.0
2016-04-05 12:50:00,86.58,86.59,86.46,86.51,5355.0,59.1503,59.1572,59.0684,59.1025,5355.0
2016-04-05 13:00:00,86.48,86.52,86.42,86.42,5530.0,59.082,59.1094,59.041,59.041,5530.0
2016-04-05 13:10:00,86.41,86.49,86.4,86.44,6155.0,59.0342,59.0889,59.0274,59.0547,6155.0
2016-04-05 13:20:00,86.43,86.51,86.39,86.5,6515.0,59.0479,59.1025,59.0205,59.0957,6515.0
2016-04-05 13:30:00,86.49,86.49,86.39,86.41,9108.0,59.0889,59.0889,59.0205,59.0342,9108.0
2016-04-05 13:40:00,86.4,86.42,86.3,86.3,16540.0,59.0274,59.041,58.9591,58.9591,16540.0
2016-04-05 13:50:00,86.3,86.42,86.3,86.38,10019.0,58.9591,59.041,58.9591,59.0137,10019.0
2016-04-05 14:00:00,86.39,86.39,86.3,86.3,13672.0,59.0205,59.0205,58.9591,58.9591,13672.0
2016-04-05 14:10:00,86.3,86.38,86.26,86.35,12639.0,58.9591,59.0137,58.9317,58.9932,12639.0
2016-04-05 14:20:00,86.35,86.45,86.32,86.44,31675.0,58.9932,59.0615,58.9727,59.0547,31675.0
2016-04-05 14:30:00,86.44,86.52,86.42,86.52,30275.0,59.0547,59.1094,59.041,59.1094,30275.0
2016-04-05 14:40:00,86.51,86.53,86.46,86.48,16402.0,59.1025,59.1162,59.0684,59.082,16402.0
2016-04-05 14:50:00,86.48,86.53,86.45,86.48,14172.0,59.082,59.1162,59.0615,59.082,14172.0
2016-04-05 15:00:00,86.48,86.5,86.39,86.4,12384.0,59.082,59.0957,59.0205,59.0274,12384.0
2016-04-05 15:10:00,86.39,86.41,86.34,86.4,17784.0,59.0205,59.0342,58.9864,59.0274,17784.0
2016-04-05 15:20:00,86.4,86.42,86.34,86.34,34713.0,59.0274,59.041,58.9864,58.9864,34713.0
2016-04-05 15:30:00,86.35,86.35,86.11,86.13,50373.0,58.9932,58.9932,58.8292,58.8429,50373.0
2016-04-05 15:40:00,86.14,86.17,86.07,86.1,96648.0,58.8497,58.8702,58.8019,58.8224,96648.0
2016-04-05 15:50:00,86.11,86.15,85.98,86.14,233748.0,58.8292,58.8566,58.7404,58.8497,233748.0
2016-04-06 09:30:00,86.03,86.24,85.77,85.89,29788.0,58.7746,58.9181,58.597,58.6789,29788.0
2016-04-06 09:40:00,85.89,86.14,85.88,86.09,24185.0,58.6789,58.8497,58.6721,58.8156,24185.0
2016-04-06 09:50:00,86.11,86.27,86.07,86.26,19167.0,58.8292,58.9386,58.8019,58.9317,19167.0
2016-04-06 10:00:00,86.28,86.46,86.24,86.36,15783.0,58.9454,59.0684,58.9181,59.0,15783.0
2016-04-06 10:10:00,86.35,86.44,86.3,86.31,16846.0,58.9932,59.0547,58.9591,58.9659,16846.0
2016-04-06 10:20:00,86.31,86.43,86.28,86.42,15862.0,58.9659,59.0479,58.9454,59.041,15862.0
2016-04-06 10:30:00,86.46,86.5,86.32,86.37,23965.0,59.0684,59.0957,58.9727,59.0069,23965.0
2016-04-06 10:40:00,86.36,86.54,86.36,86.54,19945.0,59.0,59.123,59.0,59.123,19945.0
2016-04-06 10:50:00,86.52,86.61,86.47,86.61,9550.0,59.1094,59.1708,59.0752,59.1708,9550.0
2016-04-06 11:00:00,86.64,86.65,86.54,86.59,75647.0,59.1913,59.1982,59.123,59.1572,75647.0
2016-04-06 11:10:00,86.59,86.71,86.58,86.71,47764.0,59.1572,59.2392,59.1503,59.2392,47764.0
2016-04-06 11:20:00,86.72,86.94,86.72,86.94,75157.0,59.246,59.3963,59.246,59.3963,75157.0
2016-04-06 11:30:00,86.96,87.06,86.95,87.01,39010.0,59.41,59.4783,59.4031,59.4441,39010.0
2016-04-06 11:40:00,87.02,87.14,87.02,87.13,31028.0,59.4509,59.5329,59.4509,59.5261,31028.0
2016-04-06 11:50:00,87.13,87.16,87.11,87.11,26586.0,59.5261,59.5466,59.5124,59.5124,26586.0
2016-04-06 12:00:00,87.07,87.12,86.96,86.96,28257.0,59.4851,59.5193,59.41,59.41,28257.0
2016-04-06 12:10:00,86.97,86.99,86.86,86.9,26595.0,59.4168,59.4305,59.3416,59.369,26595.0
2016-04-06 12:20:00,86.9,86.98,86.81,86.81,51500.0,59.369,59.4236,59.3075,59.3075,51500.0
2016-04-06 12:30:00,86.82,86.9,86.79,86.87,24184.0,59.3143,59.369,59.2938,59.3485,24184.0
2016-04-06 12:40:00,86.87,86.89,86.8,86.81,28254.0,59.3485,59.3621,59.3006,59.3075,28254.0
2016-04-06 12:50:00,86.81,86.82,86.73,86.73,25948.0,59.3075,59.3143,59.2528,59.2528,25948.0
2016-04-06 13:00:00,86.74,86.89,86.73,86.87,18995.0,59.2597,59.3621,59.2528,59.3485,18995.0
2016-04-06 13:10:00,86.84,86.96,86.84,86.86,14067.0,59.328,59.41,59.328,59.3416,14067.0
2016-04-06 13:20:00,86.85,86.86,86.79,86.81,19418.0,59.3348,59.3416,59.2938,59.3075,19418.0
2016-04-06 13:30:00,86.8,86.8,86.7,86.73,13654.0,59.3006,59.3006,59.2323,59.2528,13654.0
2016-04-06 13:40:00,86.73,86.73,86.67,86.71,33971.0,59.2528,59.2528,59.2118,59.2392,33971.0
2016-04-06 13:50:00,86.7,86.85,86.7,86.82,15437.0,59.2323,59.3348,59.2323,59.3143,15437.0
2016-04-06 14:00:00,86.82,86.83,86.68,86.72,17904.0,59.3143,59.3211,59.2187,59.246,17904.0
2016-04-06 14:10:00,86.7,86.76,86.66,86.74,16821.0,59.2323,59.2733,59.205,59.2597,16821.0
2016-04-06 14:20:00,86.75,86.82,86.75,86.78,14116.0,59.2665,59.3143,59.2665,59.287,14116.0
2016-04-06 14:30:00,86.79,86.82,86.71,86.74,24339.0,59.2938,59.3143,59.2392,59.2597,24339.0
2016-04-06 14:40:00,86.74,86.78,86.73,86.78,19650.0,59.2597,59.287,59.2528,59.287,19650.0
2016-04-06 14:50:00,86.78,86.86,86.78,86.84,32179.0,59.287,59.3416,59.287,59.328,32179.0
2016-04-06 15:00:00,86.85,86.92,86.79,86.9,35583.0,59.3348,59.3826,59.2938,59.369,35583.0
2016-04-06 15:10:00,86.91,86.96,86.88,86.96,25098.0,59.3758,59.41,59.3553,59.41,25098.0
2016-04-06 15:20:00,86.97,86.97,86.85,86.88,42548.0,59.4168,59.4168,59.3348,59.3553,42548.0
2016-04-06 15:30:00,86.88,86.91,86.8,86.81,44368.0,59.3553,59.3758,59.3006,59.3075,44368.0
2016-04-06 15:40:00,86.81,86.97,86.79,86.97,66346.0,59.3075,59.4168,59.2938,59.4168,66346.0
2016-04-06 15:50:00,86.96,87.01,86.92,86.98,141607.0,59.41,59.4441,59.3826,59.4236,141607.0
2016-04-07 09:30:00,86.73,86.74,86.29,86.65,29006.0,59.2528,59.2597,58.9522,59.1982,29006.0
2016-04-07 09:40:00,86.62,86.72,86.54,86.59,12309.0,59.1777,59.246,59.123,59.1572,12309.0
2016-04-07 09:50:00,86.63,86.73,86.56,86.7,14332.0,59.1845,59.2528,59.1367,59.2323,14332.0
2016-04-07 10:00:00,86.66,86.83,86.64,86.81,10991.0,59.205,59.3211,59.1913,59.3075,10991.0
2016-04-07 10:10:00,86.82,86.92,86.75,86.83,22552.0,59.3143,59.3826,59.2665,59.3211,22552.0
2016-04-07 10:20:00,86.83,87.01,86.81,86.88,24073.0,59.3211,59.4441,59.3075,59.3553,24073.0
2016-04-07 10:30:00,86.86,86.98,86.77,86.84,49597.0,59.3416,59.4236,59.2802,59.328,49597.0
2016-04-07 10:40:00,86.84,87.01,86.84,86.89,74941.0,59.328,59.4441,59.328,59.3621,74941.0
2016-04-07 10:50:00,86.9,87.04,86.87,87.0,43252.0,59.369,59.4646,59.3485,59.4373,43252.0
2016-04-07 11:00:00,86.98,87.03,86.82,86.83,47061.0,59.4236,59.4578,59.3143,59.3211,47061.0
2016-04-07 11:10:00,86.83,86.88,86.77,86.83,41094.0,59.3211,59.3553,59.2802,59.3211,41094.0
2016-04-07 11:20:00,86.83,86.87,86.78,86.86,40047.0,59.3211,59.3485,59.287,59.3416,40047.0
2016-04-07 11:30:00,86.86,86.95,86.84,86.92,45060.0,59.3416,59.4031,59.328,59.3826,45060.0
2016-04-07 11:40:00,86.91,86.96,86.9,86.93,43436.0,59.3758,59.41,59.369,59.3895,43436.0
2016-04-07 11:50:00,86.93,86.94,86.88,86.89,33907.0,59.3895,59.3963,59.3553,59.3621,33907.0
2016-04-07 12:00:00,86.88,86.93,86.83,86.84,39843.0,59.3553,59.3895,59.3211,59.328,39843.0
2016-04-07 12:10:00,86.84,86.84,86.72,86.73,31920.0,59.328,59.328,59.246,59.2528,31920.0
2016-04-07 12:20:00,86.73,86.76,86.66,86.7,25989.0,59.2528,59.2733,59.205,59.2323,25989.0
2016-04-07 12:30:00,86.7,86.71,86.65,86.69,25193.0,59.2323,59.2392,59.1982,59.2255,25193.0
2016-04-07 12:40:00,86.69,86.7,86.65,86.7,20617.0,59.2255,59.2323,59.1982,59.2323,20617.0
2016-04-07 12:50:00,86.7,86.72,86.67,86.69,57114.0,59.2323,59.246,59.2118,59.2255,57114.0
2016-04-07 13:00:00,86.69,86.85,86.69,86.82,28512.0,59.2255,59.3348,59.2255,59.3143,28512.0
2016-04-07 13:10:00,86.82,86.92,86.79,86.81,24092.0,59.3143,59.3826,59.2938,59.3075,24092.0
2016-04-07 13:20:00,86.81,86.82,86.74,86.75,16871.0,59.3075,59.3143,59.2597,59.2665,16871.0
2016-04-07 13:30:00,86.76,86.83,86.75,86.83,28267.0,59.2733,59.3211,59.2665,59.3211,28267.0
2016-04-07 13:40:00,86.83,86.86,86.78,86.79,37233.0,59.3211,59.3416,59.287,59.2938,37233.0
2016-04-07 13:50:00,86.78,86.79,86.67,86.71,27756.0,59.287,59.2938,59.2118,59.2392,27756.0
2016-04-07 14:00:00,86.7,86.71,86.56,86.57,31399.0,59.2323,59.2392,59.1367,59.1435,31399.0
2016-04-07 14:10:00,86.56,86.66,86.51,86.54,34891.0,59.1367,59.205,59.1025,59.123,34891.0
2016-04-07 14:20:00,86.52,86.72,86.52,86.7,22692.0,59.1094,59.246,59.1094,59.2323,22692.0
2016-04-07 14:30:00,86.72,86.83,86.69,86.81,47898.0,59.246,59.3211,59.2255,59.3075,47898.0
2016-04-07 14:40:00,86.8,86.82,86.63,86.67,35783.0,59.3006,59.3143,59.1845,59.2118,35783.0
2016-04-07 14:50:00,86.67,86.69,86.62,86.65,27572.0,59.2118,59.2255,59.1777,59.1982,27572.0
2016-04-07 15:00:00,86.64,86.76,86.64,86.75,41074.0,59.1913,59.2733,59.1913,59.2665,41074.0
2016-04-07 15:10:00,86.75,86.78,86.74,86.75,38719.0,59.2665,59.287,59.2597,59.2665,38719.0
2016-04-07 15:20:00,86.76,86.81,86.74,86.78,40678.0,59.2733,59.3075,59.2597,59.287,40678.0
2016-04-07 15:30:00,86.78,86.82,86.67,86.69,52270.0,59.287,59.3143,59.2118,59.2255,52270.0
2016-04-07 15:40:00,86.7,86.84,86.69,86.79,56700.0,59.2323,59.328,59.2255,59.2938,56700.0
2016-04-07 15:50:00,86.79,86.83,86.7,86.79,140459.0,59.2938,59.3211,59.2323,59.2938,140459.0
2016-04-08 09:30:00,87.22,87.81,86.82,87.59,60927.0,59.5876,59.9907,59.3143,59.8404,60927.0
2016-04-08 09:40:00,87.59,87.88,87.53,87.88,52680.0,59.8404,60.0385,59.7994,60.0385,52680.0
2016-04-08 09:50:00,87.86,88.21,87.84,87.96,127539.0,60.0248,60.2639,60.0112,60.0931,127539.0
2016-04-08 10:00:00,88.0,88.04,87.88,88.04,33433.0,60.1205,60.1478,60.0385,60.1478,33433.0
2016-04-08 10:10:00,88.05,88.13,87.94,88.0,50411.0,60.1546,60.2093,60.0795,60.1205,50411.0
2016-04-08 10:20:00,88.0,88.01,87.91,87.92,38487.0,60.1205,60.1273,60.059,60.0658,38487.0
2016-04-08 10:30:00,87.92,88.04,87.82,87.92,41753.0,60.0658,60.1478,59.9975,60.0658,41753.0
2016-04-08 10:40:00,87.93,87.97,87.81,87.9,29431.0,60.0726,60.1,59.9907,60.0522,29431.0
2016-04-08 10:50:00,87.9,87.91,87.82,87.84,15436.0,60.0522,60.059,59.9975,60.0112,15436.0
2016-04-08 11:00:00,87.84,87.89,87.78,87.89,40098.0,60.0112,60.0453,59.9702,60.0453,40098.0
2016-04-08 11:10:00,87.9,87.91,87.82,87.9,37028.0,60.0522,60.059,59.9975,60.0522,37028.0
2016-04-08 11:20:00,87.88,87.93,87.84,87.85,37650.0,60.0385,60.0726,60.0112,60.018,37650.0
2016-04-08 11:30:00,87.83,87.86,87.65,87.72,25679.0,60.0043,60.0248,59.8814,59.9292,25679.0
2016-04-08 11:40:00,87.72,87.76,87.67,87.75,23356.0,59.9292,59.9565,59.895,59.9497,23356.0
2016-04-08 11:50:00,87.75,87.86,87.73,87.85,20223.0,59.9497,60.0248,59.936,60.018,20223.0
2016-04-08 12:00:00,87.85,87.99,87.84,87.97,27544.0,60.018,60.1136,60.0112,60.1,27544.0
2016-04-08 12:10:00,87.97,88.03,87.93,87.95,60011.0,60.1,60.141,60.0726,60.0863,60011.0
2016-04-08 12:20:00,87.93,88.05,87.9,87.97,33457.0,60.0726,60.1546,60.0522,60.1,33457.0
2016-04-08 12:30:00,87.98,87.99,87.91,87.93,25695.0,60.1068,60.1136,60.059,60.0726,25695.0
2016-04-08 12:40:00,87.92,87.98,87.86,87.95,25162.0,60.0658,60.1068,60.0248,60.0863,25162.0
2016-04-08 12:50:00,87.97,87.97,87.87,87.89,11962.0,60.1,60.1,60.0317,60.0453,11962.0
2016-04-08 13:00:00,87.9,87.91,87.83,87.83,12816.0,60.0522,60.059,60.0043,60.0043,12816.0
2016-04-08 13:10:00,87.85,87.88,87.81,87.86,28452.0,60.018,60.0385,59.9907,60.0248,28452.0
2016-04-08 13:20:00,87.87,87.91,87.79,87.81,20702.0,60.0317,60.059,59.977,59.9907,20702.0
2016-04-08 13:30:00,87.81,87.86,87.79,87.85,14900.0,59.9907,60.0248,59.977,60.018,14900.0
2016-04-08 13:40:00,87.85,87.93,87.85,87.91,14795.0,60.018,60.0726,60.018,60.059,14795.0
2016-04-08 13:50:00,87.92,88.0,87.91,87.92,20300.0,60.0658,60.1205,60.059,60.0658,20300.0
2016-04-08 14:00:00,87.93,87.94,87.9,87.93,14681.0,60.0726,60.0795,60.0522,60.0726,14681.0
2016-04-08 14:10:00,87.92,88.0,87.92,87.97,18173.0,60.0658,60.1205,60.0658,60.1,18173.0
2016-04-08 14:20:00,87.97,87.99,87.93,87.97,18596.0,60.1,60.1136,60.0726,60.1,18596.0
2016-04-08 14:30:00,87.98,88.0,87.94,87.98,32037.0,60.1068,60.1205,60.0795,60.1068,32037.0
2016-04-08 14:40:00,87.97,88.0,87.95,88.0,65614.0,60.1,60.1205,60.0863,60.1205,65614.0
2016-04-08 14:50:00,88.0,88.0,87.81,87.94,76869.0,60.1205,60.1205,59.9907,60.0795,76869.0
2016-04-08 15:00:00,87.93,87.95,87.87,87.88,51513.0,60.0726,60.0863,60.0317,60.0385,51513.0
2016-04-08 15:10:00,87.87,87.99,87.83,87.97,40510.0,60.0317,60.1136,60.0043,60.1,40510.0
2016-04-08 15:20:00,87.98,88.06,87.97,88.01,55909.0,60.1068,60.1615,60.1,60.1273,55909.0
2016-04-08 15:30:00,88.0,88.03,87.87,87.89,63394.0,60.1205,60.141,60.0317,60.0453,63394.0
2016-04-08 15:40:00,87.89,88.01,87.84,87.95,73694.0,60.0453,60.1273,60.0112,60.0863,73694.0
2016-04-08 15:50:00,87.96,88.07,87.93,88.05,127095.0,60.0931,60.1683,60.0726,60.1546,127095.0
2016-04-11 09:30:00,88.31,88.66,88.15,88.55,37836.0,60.3323,60.5714,60.2229,60.4962,37836.0
2016-04-11 09:40:00,88.57,88.79,88.47,88.74,47383.0,60.5099,60.6602,60.4416,60.626,47383.0
2016-04-11 09:50:00,88.73,88.82,88.48,88.5,52620.0,60.6192,60.6807,60.4484,60.4621,52620.0
2016-04-11 10:00:00,88.51,88.6,88.41,88.5,28137.0,60.4689,60.5304,60.4006,60.4621,28137.0
2016-04-11 10:10:00,88.47,88.5,88.28,88.28,48354.0,60.4416,60.4621,60.3118,60.3118,48354.0
2016-04-11 10:20:00,88.3,88.3,88.13,88.18,43306.0,60.3254,60.3254,60.2093,60.2434,43306.0
2016-04-11 10:30:00,88.19,88.2,87.98,87.98,37226.0,60.2503,60.2571,60.1068,60.1068,37226.0
2016-04-11 10:40:00,87.97,88.06,87.86,88.03,39286.0,60.1,60.1615,60.0248,60.141,39286.0
2016-04-11 10:50:00,88.01,88.04,87.75,87.75,28136.0,60.1273,60.1478,59.9497,59.9497,28136.0
2016-04-11 11:00:00,87.72,87.76,87.63,87.73,26551.0,59.9292,59.9565,59.8677,59.936,26551.0
2016-04-11 11:10:00,87.74,87.83,87.7,87.71,42736.0,59.9428,60.0043,59.9155,59.9223,42736.0
2016-04-11 11:20:00,87.69,87.78,87.61,87.73,30367.0,59.9087,59.9702,59.854,59.936,30367.0
2016-04-11 11:30:00,87.71,87.86,87.64,87.79,33857.0,59.9223,60.0248,59.8745,59.977,33857.0
2016-04-11 11:40:00,87.78,87.9,87.77,87.86,33835.0,59.9702,60.0522,59.9633,60.0248,33835.0
2016-04-11 11:50:00,87.84,88.01,87.73,87.86,62560.0,60.0112,60.1273,59.936,60.0248,62560.0
2016-04-11 12:00:00,87.87,87.98,87.78,87.96,30446.0,60.0317,60.1068,59.9702,60.0931,30446.0
2016-04-11 12:10:00,87.94,88.11,87.94,88.06,23222.0,60.0795,60.1956,60.0795,60.1615,23222.0
2016-04-11 12:20:00,88.05,88.09,88.03,88.04,19557.0,60.1546,60.182,60.141,60.1478,19557.0
2016-04-11 12:30:00,88.04,88.05,87.98,87.99,132537.0,60.1478,60.1546,60.1068,60.1136,132537.0
2016-04-11 12:40:00,87.99,88.08,87.97,88.03,24314.0,60.1136,60.1751,60.1,60.141,24314.0
2016-04-11 12:50:00,88.03,88.03,87.96,87.98,10969.0,60.141,60.141,60.0931,60.1068,10969.0
2016-04-11 13:00:00,87.97,88.02,87.95,87.97,14074.0,60.1,60.1341,60.0863,60.1,14074.0
2016-04-11 13:10:00,87.97,87.99,87.87,87.89,9789.0,60.1,60.1136,60.0317,60.0453,9789.0
2016-04-11 13:20:00,87.89,87.89,87.65,87.65,14230.0,60.0453,60.0453,59.8814,59.8814,14230.0
2016-04-11 13:30:00,87.64,87.72,87.61,87.62,17846.0,59.8745,59.9292,59.854,59.8609,17846.0
2016-04-11 13:40:00,87.61,87.64,87.54,87.56,17482.0,59.854,59.8745,59.8062,59.8199,17482.0
2016-04-11 13:50:00,87.57,87.58,87.44,87.44,28214.0,59.8267,59.8335,59.7379,59.7379,28214.0
2016-04-11 14:00:00,87.45,87.49,87.33,87.35,31659.0,59.7447,59.772,59.6627,59.6764,31659.0
2016-04-11 14:10:00,87.37,87.55,87.35,87.54,20883.0,59.6901,59.813,59.6764,59.8062,20883.0
2016-04-11 14:20:00,87.52,87.56,87.46,87.46,15912.0,59.7925,59.8199,59.7516,59.7516,15912.0
2016-04-11 14:30:00,87.45,87.58,87.44,87.58,20825.0,59.7447,59.8335,59.7379,59.8335,20825.0
2016-04-11 14:40:00,87.57,87.58,87.48,87.57,19474.0,59.8267,59.8335,59.7652,59.8267,19474.0
2016-04-11 14:50:00,87.58,87.68,87.48,87.64,50283.0,59.8335,59.9019,59.7652,59.8745,50283.0
2016-04-11 15:00:00,87.64,87.65,87.55,87.58,25018.0,59.8745,59.8814,59.813,59.8335,25018.0
2016-04-11 15:10:00,87.58,87.62,87.53,87.56,26006.0,59.8335,59.8609,59.7994,59.8199,26006.0
2016-04-11 15:20:00,87.56,87.62,87.49,87.5,29996.0,59.8199,59.8609,59.772,59.7789,29996.0
2016-04-11 15:30:00,87.5,87.57,87.47,87.49,33624.0,59.7789,59.8267,59.7584,59.772,33624.0
2016-04-11 15:40:00,87.48,87.5,87.41,87.47,47674.0,59.7652,59.7789,59.7174,59.7584,47674.0
2016-04-11 15:50:00,87.47,87.6,87.45,87.5,105895.0,59.7584,59.8472,59.7447,59.7789,105895.0
2016-04-12 09:30:00,87.6,87.7,87.08,87.56,39155.0,59.8472,59.9155,59.4919,59.8199,39155.0
2016-04-12 09:40:00,87.55,87.7,87.54,87.57,8216.0,59.813,59.9155,59.8062,59.8267,8216.0
2016-04-12 09:50:00,87.61,87.61,87.4,87.54,15453.0,59.854,59.854,59.7106,59.8062,15453.0
2016-04-12 10:00:00,87.55,87.56,87.4,87.42,17970.0,59.813,59.8199,59.7106,59.7242,17970.0
2016-04-12 10:10:00,87.4,87.48,87.38,87.48,14014.0,59.7106,59.7652,59.6969,59.7652,14014.0
2016-04-12 10:20:00,87.47,87.47,87.31,87.41,20344.0,59.7584,59.7584,59.6491,59.7174,20344.0
2016-04-12 10:30:00,87.41,87.62,87.39,87.46,22389.0,59.7174,59.8609,59.7037,59.7516,22389.0
2016-04-12 10:40:00,87.54,87.77,87.54,87.76,19404.0,59.8062,59.9633,59.8062,59.9565,19404.0
2016-04-12 10:50:00,87.77,88.03,87.77,87.9,22113.0,59.9633,60.141,59.9633,60.0522,22113.0
2016-04-12 11:00:00,87.91,87.91,87.73,87.77,15886.0,60.059,60.059,59.936,59.9633,15886.0
2016-04-12 11:10:00,87.76,87.88,87.71,87.84,18122.0,59.9565,60.0385,59.9223,60.0112,18122.0
2016-04-12 11:20:00,87.84,87.84,87.7,87.71,13722.0,60.0112,60.0112,59.9155,59.9223,13722.0
2016-04-12 11:30:00,87.72,87.8,87.53,87.53,17739.0,59.9292,59.9838,59.7994,59.7994,17739.0
2016-04-12 11:40:00,87.55,87.67,87.53,87.67,10478.0,59.813,59.895,59.7994,59.895,10478.0
2016-04-12 11:50:00,87.67,87.79,87.62,87.63,21761.0,59.895,59.977,59.8609,59.8677,21761.0
2016-04-12 12:00:00,87.64,87.68,87.55,87.59,18643.0,59.8745,59.9019,59.813,59.8404,18643.0
2016-04-12 12:10:00,87.6,87.61,87.53,87.59,10017.0,59.8472,59.854,59.7994,59.8404,10017.0
2016-04-12 12:20:00,87.61,87.68,87.56,87.68,6203.0,59.854,59.9019,59.8199,59.9019,6203.0
2016-04-12 12:30:00,87.67,87.72,87.51,87.54,16541.0,59.895,59.9292,59.7857,59.8062,16541.0
2016-04-12 12:40:00,87.54,87.57,87.48,87.48,6191.0,59.8062,59.8267,59.7652,59.7652,6191.0
2016-04-12 12:50:00,87.5,87.65,87.5,87.61,9794.0,59.7789,59.8814,59.7789,59.854,9794.0
2016-04-12 13:00:00,87.63,87.63,87.55,87.57,11254.0,59.8677,59.8677,59.813,59.8267,11254.0
2016-04-12 13:10:00,87.57,87.59,87.52,87.57,10040.0,59.8267,59.8404,59.7925,59.8267,10040.0
2016-04-12 13:20:00,87.6,87.68,87.58,87.63,9353.0,59.8472,59.9019,59.8335,59.8677,9353.0
2016-04-12 13:30:00,87.64,87.69,87.55,87.58,22842.0,59.8745,59.9087,59.813,59.8335,22842.0
2016-04-12 13:40:00,87.58,87.7,87.56,87.63,13052.0,59.8335,59.9155,59.8199,59.8677,13052.0
2016-04-12 13:50:00,87.62,87.65,87.58,87.63,13090.0,59.8609,59.8814,59.8335,59.8677,13090.0
2016-04-12 14:00:00,87.65,87.65,87.55,87.58,18248.0,59.8814,59.8814,59.813,59.8335,18248.0
2016-04-12 14:10:00,87.58,87.76,87.58,87.72,15231.0,59.8335,59.9565,59.8335,59.9292,15231.0
2016-04-12 14:20:00,87.72,87.76,87.68,87.71,25666.0,59.9292,59.9565,59.9019,59.9223,25666.0
2016-04-12 14:30:00,87.69,87.76,87.69,87.73,13745.0,59.9087,59.9565,59.9087,59.936,13745.0
2016-04-12 14:40:00,87.73,87.81,87.73,87.8,20301.0,59.936,59.9907,59.936,59.9838,20301.0
2016-04-12 14:50:00,87.81,87.82,87.75,87.77,15497.0,59.9907,59.9975,59.9497,59.9633,15497.0
2016-04-12 15:00:00,87.76,87.87,87.76,87.83,20262.0,59.9565,60.0317,59.9565,60.0043,20262.0
2016-04-12 15:10:00,87.84,87.87,87.78,87.82,25826.0,60.0112,60.0317,59.9702,59.9975,25826.0
2016-04-12 15:20:00,87.82,87.84,87.71,87.76,24262.0,59.9975,60.0112,59.9223,59.9565,24262.0
2016-04-12 15:30:00,87.76,87.8,87.66,87.68,30446.0,59.9565,59.9838,59.8882,59.9019,30446.0
2016-04-12 15:40:00,87.69,87.72,87.5,87.53,43479.0,59.9087,59.9292,59.7789,59.7994,43479.0
2016-04-12 15:50:00,87.54,87.72,87.48,87.67,110688.0,59.8062,59.9292,59.7652,59.895,110688.0
2016-04-13 09:30:00,88.02,88.17,87.87,87.89,21436.0,60.1341,60.2366,60.0317,60.0453,21436.0
2016-04-13 09:40:00,87.87,88.06,87.87,87.96,17901.0,60.0317,60.1615,60.0317,60.0931,17901.0
2016-04-13 09:50:00,87.99,88.04,87.93,87.96,30354.0,60.1136,60.1478,60.0726,60.0931,30354.0
2016-04-13 10:00:00,87.95,88.09,87.9,88.04,28789.0,60.0863,60.182,60.0522,60.1478,28789.0
2016-04-13 10:10:00,88.03,88.1,87.87,87.9,32262.0,60.141,60.1888,60.0317,60.0522,32262.0
2016-04-13 10:20:00,87.91,87.91,87.75,87.89,19642.0,60.059,60.059,59.9497,60.0453,19642.0
2016-04-13 10:30:00,87.9,87.92,87.77,87.79,20646.0,60.0522,60.0658,59.9633,59.977,20646.0
2016-04-13 10:40:00,87.79,87.89,87.79,87.86,22213.0,59.977,60.0453,59.977,60.0248,22213.0
2016-04-13 10:50:00,87.88,88.04,87.84,87.96,29251.0,60.0385,60.1478,60.0112,60.0931,29251.0
2016-04-13 11:00:00,87.97,88.04,87.95,88.03,27546.0,60.1,60.1478,60.0863,60.141,27546.0
2016-04-13 11:10:00,88.03,88.03,87.92,87.98,17841.0,60.141,60.141,60.0658,60.1068,17841.0
2016-04-13 11:20:00,87.98,88.0,87.92,87.99,26432.0,60.1068,60.1205,60.0658,60.1136,26432.0
2016-04-13 11:30:00,87.99,88.13,87.92,88.08,31597.0,60.1136,60.2093,60.0658,60.1751,31597.0
2016-04-13 11:40:00,88.07,88.07,87.88,87.88,22642.0,60.1683,60.1683,60.0385,60.0385,22642.0
2016-04-13 11:50:00,87.87,88.01,87.87,87.93,26935.0,60.0317,60.1273,60.0317,60.0726,26935.0
2016-04-13 12:00:00,87.94,87.95,87.89,87.91,18315.0,60.0795,60.0863,60.0453,60.059,18315.0
2016-04-13 12:10:00,87.9,87.93,87.81,87.82,18381.0,60.0522,60.0726,59.9907,59.9975,18381.0
2016-04-13 12:20:00,87.82,87.85,87.76,87.76,23141.0,59.9975,60.018,59.9565,59.9565,23141.0
2016-04-13 12:30:00,87.76,87.81,87.72,87.76,19629.0,59.9565,59.9907,59.9292,59.9565,19629.0
2016-04-13 12:40:00,87.77,87.85,87.76,87.84,12125.0,59.9633,60.018,59.9565,60.0112,12125.0
2016-04-13 12:50:00,87.85,87.86,87.74,87.77,10946.0,60.018,60.0248,59.9428,59.9633,10946.0
2016-04-13 13:00:00,87.76,87.81,87.74,87.74,17853.0,59.9565,59.9907,59.9428,59.9428,17853.0
2016-04-13 13:10:00,87.74,87.76,87.65,87.7,16471.0,59.9428,59.9565,59.8814,59.9155,16471.0
2016-04-13 13:20:00,87.71,87.79,87.7,87.77,14768.0,59.9223,59.977,59.9155,59.9633,14768.0
2016-04-13 13:30:00,87.77,87.8,87.69,87.71,49383.0,59.9633,59.9838,59.9087,59.9223,49383.0
2016-04-13 13:40:00,87.74,87.78,87.65,87.75,57512.0,59.9428,59.9702,59.8814,59.9497,57512.0
2016-04-13 13:50:00,87.75,87.87,87.74,87.84,14525.0,59.9497,60.0317,59.9428,60.0112,14525.0
2016-04-13 14:00:00,87.84,87.85,87.77,87.83,28567.0,60.0112,60.018,59.9633,60.0043,28567.0
2016-04-13 14:10:00,87.82,87.84,87.72,87.74,20777.0,59.9975,60.0112,59.9292,59.9428,20777.0
2016-04-13 14:20:00,87.73,87.78,87.73,87.74,23320.0,59.936,59.9702,59.936,59.9428,23320.0
2016-04-13 14:30:00,87.74,87.83,87.74,87.76,24136.0,59.9428,60.0043,59.9428,59.9565,24136.0
2016-04-13 14:40:00,87.76,87.76,87.69,87.72,24043.0,59.9565,59.9565,59.9087,59.9292,24043.0
2016-04-13 14:50:00,87.72,87.72,87.65,87.71,9091.0,59.9292,59.9292,59.8814,59.9223,9091.0
2016-04-13 15:00:00,87.69,87.72,87.64,87.68,23682.0,59.9087,59.9292,59.8745,59.9019,23682.0
2016-04-13 15:10:00,87.67,87.7,87.64,87.68,19509.0,59.895,59.9155,59.8745,59.9019,19509.0
2016-04-13 15:20:00,87.68,87.76,87.67,87.75,20743.0,59.9019,59.9565,59.895,59.9497,20743.0
2016-04-13 15:30:00,87.74,87.8,87.71,87.73,36373.0,59.9428,59.9838,59.9223,59.936,36373.0
2016-04-13 15:40:00,87.73,87.78,87.71,87.71,64557.0,59.936,59.9702,59.9223,59.9223,64557.0
2016-04-13 15:50:00,87.73,87.95,87.72,87.9,107382.0,59.936,60.0863,59.9292,60.0522,107382.0
2016-04-14 09:30:00,87.89,87.89,87.39,87.46,23672.0,60.0453,60.0453,59.7037,59.7516,23672.0
2016-04-14 09:40:00,87.4,87.41,87.3,87.37,9150.0,59.7106,59.7174,59.6422,59.6901,9150.0
2016-04-14 09:50:00,87.35,87.54,87.3,87.35,32589.0,59.6764,59.8062,59.6422,59.6764,32589.0
2016-04-14 10:00:00,87.37,87.39,87.28,87.28,21916.0,59.6901,59.7037,59.6286,59.6286,21916.0
2016-04-14 10:10:00,87.3,87.35,87.22,87.23,39807.0,59.6422,59.6764,59.5876,59.5944,39807.0
2016-04-14 10:20:00,87.24,87.46,87.24,87.4,11645.0,59.6012,59.7516,59.6012,59.7106,11645.0
2016-04-14 10:30:00,87.4,87.44,87.34,87.43,7301.0,59.7106,59.7379,59.6696,59.7311,7301.0
2016-04-14 10:40:00,87.42,87.49,87.38,87.42,19161.0,59.7242,59.772,59.6969,59.7242,19161.0
2016-04-14 10:50:00,87.38,87.42,87.34,87.38,15381.0,59.6969,59.7242,59.6696,59.6969,15381.0
2016-04-14 11:00:00,87.38,87.4,87.3,87.34,26317.0,59.6969,59.7106,59.6422,59.6696,26317.0
2016-04-14 11:10:00,87.33,87.33,87.19,87.3,14182.0,59.6627,59.6627,59.5671,59.6422,14182.0
2016-04-14 11:20:00,87.32,87.33,87.12,87.14,15937.0,59.6559,59.6627,59.5193,59.5329,15937.0
2016-04-14 11:30:00,87.12,87.18,87.07,87.14,16149.0,59.5193,59.5603,59.4851,59.5329,16149.0
2016-04-14 11:40:00,87.14,87.16,87.02,87.06,17974.0,59.5329,59.5466,59.4509,59.4783,17974.0
2016-04-14 11:50:00,87.09,87.09,87.0,87.04,15539.0,59.4988,59.4988,59.4373,59.4646,15539.0
2016-04-14 12:00:00,87.04,87.1,87.01,87.02,13116.0,59.4646,59.5056,59.4441,59.4509,13116.0
2016-04-14 12:10:00,87.02,87.12,87.01,87.11,21625.0,59.4509,59.5193,59.4441,59.5124,21625.0
2016-04-14 12:20:00,87.11,87.17,87.1,87.16,36915.0,59.5124,59.5534,59.5056,59.5466,36915.0
2016-04-14 12:30:00,87.18,87.31,87.17,87.31,15690.0,59.5603,59.6491,59.5534,59.6491,15690.0
2016-04-14 12:40:00,87.3,87.33,87.25,87.3,21808.0,59.6422,59.6627,59.6081,59.6422,21808.0
2016-04-14 12:50:00,87.31,87.4,87.31,87.4,13154.0,59.6491,59.7106,59.6491,59.7106,13154.0
2016-04-14 13:00:00,87.39,87.4,87.2,87.28,40055.0,59.7037,59.7106,59.5739,59.6286,40055.0
2016-04-14 13:10:00,87.28,87.4,87.23,87.23,15462.0,59.6286,59.7106,59.5944,59.5944,15462.0
2016-04-14 13:20:00,87.23,87.25,87.19,87.2,8417.0,59.5944,59.6081,59.5671,59.5739,8417.0
2016-04-14 13:30:00,87.2,87.3,87.19,87.27,8146.0,59.5739,59.6422,59.5671,59.6217,8146.0
2016-04-14 13:40:00,87.27,87.29,87.19,87.21,9998.0,59.6217,59.6354,59.5671,59.5808,9998.0
2016-04-14 13:50:00,87.2,87.27,87.15,87.15,63906.0,59.5739,59.6217,59.5398,59.5398,63906.0
2016-04-14 14:00:00,87.18,87.24,87.16,87.23,15139.0,59.5603,59.6012,59.5466,59.5944,15139.0
2016-04-14 14:10:00,87.22,87.29,87.21,87.26,61359.0,59.5876,59.6354,59.5808,59.6149,61359.0
2016-04-14 14:20:00,87.26,87.36,87.25,87.31,20483.0,59.6149,59.6832,59.6081,59.6491,20483.0
2016-04-14 14:30:00,87.31,87.4,87.3,87.31,81029.0,59.6491,59.7106,59.6422,59.6491,81029.0
2016-04-14 14:40:00,87.31,87.33,87.24,87.25,28708.0,59.6491,59.6627,59.6012,59.6081,28708.0
2016-04-14 14:50:00,87.25,87.4,87.24,87.33,64027.0,59.6081,59.7106,59.6012,59.6627,64027.0
2016-04-14 15:00:00,87.33,87.41,87.3,87.31,22474.0,59.6627,59.7174,59.6422,59.6491,22474.0
2016-04-14 15:10:00,87.31,87.33,87.26,87.28,24839.0,59.6491,59.6627,59.6149,59.6286,24839.0
2016-04-14 15:20:00,87.29,87.33,87.24,87.29,31200.0,59.6354,59.6627,59.6012,59.6354,31200.0
2016-04-14 15:30:00,87.28,87.29,87.22,87.22,50858.0,59.6286,59.6354,59.5876,59.5876,50858.0
2016-04-14 15:40:00,87.23,87.24,87.19,87.23,70536.0,59.5944,59.6012,59.5671,59.5944,70536.0
2016-04-14 15:50:00,87.23,87.23,87.09,87.13,85626.0,59.5944,59.5944,59.4988,59.5261,85626.0
2016-04-15 09:30:00,87.13,87.49,87.0,87.0,114152.0,59.5261,59.772,59.4373,59.4373,114152.0
2016-04-15 09:40:00,86.96,87.08,86.81,86.92,22454.0,59.41,59.4919,59.3075,59.3826,22454.0
2016-04-15 09:50:00,86.93,86.97,86.81,86.89,8102.0,59.3895,59.4168,59.3075,59.3621,8102.0
2016-04-15 10:00:00,86.91,87.0,86.81,86.97,23109.0,59.3758,59.4373,59.3075,59.4168,23109.0
2016-04-15 10:10:00,86.96,86.98,86.8,86.83,62096.0,59.41,59.4236,59.3006,59.3211,62096.0
2016-04-15 10:20:00,86.89,87.03,86.85,86.87,26945.0,59.3621,59.4578,59.3348,59.3485,26945.0
2016-04-15 10:30:00,86.89,87.05,86.84,86.84,17080.0,59.3621,59.4714,59.328,59.328,17080.0
2016-04-15 10:40:00,86.84,87.02,86.84,86.98,18541.0,59.328,59.4509,59.328,59.4236,18541.0
2016-04-15 10:50:00,86.97,87.05,86.93,87.02,17969.0,59.4168,59.4714,59.3895,59.4509,17969.0
2016-04-15 11:00:00,87.0,87.05,86.98,87.02,33336.0,59.4373,59.4714,59.4236,59.4509,33336.0
2016-04-15 11:10:00,87.0,87.09,86.97,86.97,8292.0,59.4373,59.4988,59.4168,59.4168,8292.0
2016-04-15 11:20:00,86.98,87.01,86.79,87.0,54844.0,59.4236,59.4441,59.2938,59.4373,54844.0
2016-04-15 11:30:00,87.0,87.0,86.82,86.85,19778.0,59.4373,59.4373,59.3143,59.3348,19778.0
2016-04-15 11:40:00,86.86,87.0,86.84,86.88,15563.0,59.3416,59.4373,59.328,59.3553,15563.0
2016-04-15 11:50:00,86.89,87.0,86.83,87.0,23534.0,59.3621,59.4373,59.3211,59.4373,23534.0
2016-04-15 12:00:00,87.0,87.05,86.94,87.01,24231.0,59.4373,59.4714,59.3963,59.4441,24231.0
2016-04-15 12:10:00,87.01,87.05,86.92,86.92,9428.0,59.4441,59.4714,59.3826,59.3826,9428.0
2016-04-15 12:20:00,86.92,87.0,86.89,86.99,13428.0,59.3826,59.4373,59.3621,59.4305,13428.0
2016-04-15 12:30:00,86.99,87.01,86.89,86.97,12610.0,59.4305,59.4441,59.3621,59.4168,12610.0
2016-04-15 12:40:00,86.98,87.01,86.89,86.93,7564.0,59.4236,59.4441,59.3621,59.3895,7564.0
2016-04-15 12:50:00,86.95,87.04,86.95,87.04,18464.0,59.4031,59.4646,59.4031,59.4646,18464.0
2016-04-15 13:00:00,87.03,87.2,87.03,87.2,17491.0,59.4578,59.5739,59.4578,59.5739,17491.0
2016-04-15 13:10:00,87.2,87.27,87.18,87.23,19780.0,59.5739,59.6217,59.5603,59.5944,19780.0
2016-04-15 13:20:00,87.23,87.32,87.22,87.25,15101.0,59.5944,59.6559,59.5876,59.6081,15101.0
2016-04-15 13:30:00,87.24,87.25,87.2,87.24,9788.0,59.6012,59.6081,59.5739,59.6012,9788.0
2016-04-15 13:40:00,87.25,87.27,87.2,87.26,12128.0,59.6081,59.6217,59.5739,59.6149,12128.0
2016-04-15 13:50:00,87.27,87.32,87.23,87.27,13492.0,59.6217,59.6559,59.5944,59.6217,13492.0
2016-04-15 14:00:00,87.25,87.28,87.23,87.26,13642.0,59.6081,59.6286,59.5944,59.6149,13642.0
2016-04-15 14:10:00,87.27,87.36,87.27,87.32,19349.0,59.6217,59.6832,59.6217,59.6559,19349.0
2016-04-15 14:20:00,87.32,87.36,87.29,87.36,10518.0,59.6559,59.6832,59.6354,59.6832,10518.0
2016-04-15 14:30:00,87.38,87.39,87.32,87.37,16528.0,59.6969,59.7037,59.6559,59.6901,16528.0
2016-04-15 14:40:00,87.38,87.41,87.37,87.38,24197.0,59.6969,59.7174,59.6901,59.6969,24197.0
2016-04-15 14:50:00,87.38,87.4,87.37,87.39,25636.0,59.6969,59.7106,59.6901,59.7037,25636.0
2016-04-15 15:00:00,87.39,87.39,87.37,87.39,16744.0,59.7037,59.7037,59.6901,59.7037,16744.0
2016-04-15 15:10:00,87.39,87.4,87.34,87.34,23668.0,59.7037,59.7106,59.6696,59.6696,23668.0
2016-04-15 15:20:00,87.34,87.35,87.28,87.33,21322.0,59.6696,59.6764,59.6286,59.6627,21322.0
2016-04-15 15:30:00,87.34,87.37,87.22,87.22,32964.0,59.6696,59.6901,59.5876,59.5876,32964.0
2016-04-15 15:40:00,87.22,87.26,87.17,87.24,43328.0,59.5876,59.6149,59.5534,59.6012,43328.0
2016-04-15 15:50:00,87.25,87.36,87.24,87.26,96627.0,59.6081,59.6832,59.6012,59.6149,96627.0
2016-04-18 09:30:00,87.19,87.35,87.05,87.14,19923.0,59.5671,59.6764,59.4714,59.5329,19923.0
2016-04-18 09:40:00,87.16,87.35,87.15,87.33,10825.0,59.5466,59.6764,59.5398,59.6627,10825.0
2016-04-18 09:50:00,87.35,87.37,87.08,87.1,30428.0,59.6764,59.6901,59.4919,59.5056,30428.0
2016-04-18 10:00:00,87.14,87.21,87.11,87.17,24420.0,59.5329,59.5808,59.5124,59.5534,24420.0
2016-04-18 10:10:00,87.19,87.45,87.15,87.41,13829.0,59.5671,59.7447,59.5398,59.7174,13829.0
2016-04-18 10:20:00,87.45,87.54,87.43,87.54,12670.0,59.7447,59.8062,59.7311,59.8062,12670.0
2016-04-18 10:30:00,87.55,87.67,87.53,87.58,9487.0,59.813,59.895,59.7994,59.8335,9487.0
2016-04-18 10:40:00,87.57,87.63,87.47,87.51,15217.0,59.8267,59.8677,59.7584,59.7857,15217.0
2016-04-18 10:50:00,87.52,87.71,87.51,87.64,19290.0,59.7925,59.9223,59.7857,59.8745,19290.0
2016-04-18 11:00:00,87.6,87.63,87.53,87.56,12107.0,59.8472,59.8677,59.7994,59.8199,12107.0
2016-04-18 11:10:00,87.58,87.62,87.5,87.52,8094.0,59.8335,59.8609,59.7789,59.7925,8094.0
2016-04-18 11:20:00,87.54,87.58,87.49,87.52,8968.0,59.8062,59.8335,59.772,59.7925,8968.0
2016-04-18 11:30:00,87.52,87.57,87.39,87.4,19712.0,59.7925,59.8267,59.7037,59.7106,19712.0
2016-04-18 11:40:00,87.41,87.55,87.41,87.52,18611.0,59.7174,59.813,59.7174,59.7925,18611.0
2016-04-18 11:50:00,87.5,87.55,87.48,87.5,15480.0,59.7789,59.813,59.7652,59.7789,15480.0
2016-04-18 12:00:00,87.51,87.55,87.5,87.53,4033.0,59.7857,59.813,59.7789,59.7994,4033.0
2016-04-18 12:10:00,87.53,87.54,87.47,87.53,8845.0,59.7994,59.8062,59.7584,59.7994,8845.0
2016-04-18 12:20:00,87.54,87.61,87.53,87.53,74011.0,59.8062,59.854,59.7994,59.7994,74011.0
2016-04-18 12:30:00,87.52,87.74,87.51,87.7,14274.0,59.7925,59.9428,59.7857,59.9155,14274.0
2016-04-18 12:40:00,87.69,87.69,87.54,87.57,5688.0,59.9087,59.9087,59.8062,59.8267,5688.0
2016-04-18 12:50:00,87.55,87.64,87.55,87.61,8101.0,59.813,59.8745,59.813,59.854,8101.0
2016-04-18 13:00:00,87.58,87.64,87.56,87.62,5610.0,59.8335,59.8745,59.8199,59.8609,5610.0
2016-04-18 13:10:00,87.62,87.62,87.47,87.5,10038.0,59.8609,59.8609,59.7584,59.7789,10038.0
2016-04-18 13:20:00,87.51,87.54,87.47,87.47,5512.0,59.7857,59.8062,59.7584,59.7584,5512.0
2016-04-18 13:30:00,87.48,87.51,87.37,87.39,12821.0,59.7652,59.7857,59.6901,59.7037,12821.0
2016-04-18 13:40:00,87.39,87.48,87.39,87.45,11453.0,59.7037,59.7652,59.7037,59.7447,11453.0
2016-04-18 13:50:00,87.45,87.52,87.43,87.48,10418.0,59.7447,59.7925,59.7311,59.7652,10418.0
2016-04-18 14:00:00,87.49,87.51,87.42,87.43,13283.0,59.772,59.7857,59.7242,59.7311,13283.0
2016-04-18 14:10:00,87.42,87.51,87.42,87.5,12660.0,59.7242,59.7857,59.7242,59.7789,12660.0
2016-04-18 14:20:00,87.5,87.57,87.47,87.47,19281.0,59.7789,59.8267,59.7584,59.7584,19281.0
2016-04-18 14:30:00,87.47,87.52,87.46,87.46,32402.0,59.7584,59.7925,59.7516,59.7516,32402.0
2016-04-18 14:40:00,87.46,87.48,87.44,87.45,21716.0,59.7516,59.7652,59.7379,59.7447,21716.0
2016-04-18 14:50:00,87.46,87.51,87.44,87.48,16285.0,59.7516,59.7857,59.7379,59.7652,16285.0
2016-04-18 15:00:00,87.48,87.49,87.33,87.34,48338.0,59.7652,59.772,59.6627,59.6696,48338.0
2016-04-18 15:10:00,87.35,87.4,87.29,87.31,24767.0,59.6764,59.7106,59.6354,59.6491,24767.0
2016-04-18 15:20:00,87.32,87.39,87.28,87.36,34304.0,59.6559,59.7037,59.6286,59.6832,34304.0
2016-04-18 15:30:00,87.35,87.35,87.32,87.33,21768.0,59.6764,59.6764,59.6559,59.6627,21768.0
2016-04-18 15:40:00,87.33,87.44,87.32,87.41,46114.0,59.6627,59.7379,59.6559,59.7174,46114.0
2016-04-18 15:50:00,87.41,87.58,87.4,87.57,92274.0,59.7174,59.8335,59.7106,59.8267,92274.0
2016-04-19 09:30:00,87.7,87.8,87.39,87.59,48706.0,59.9155,59.9838,59.7037,59.8404,48706.0
2016-04-19 09:40:00,87.57,87.7,87.48,87.67,25954.0,59.8267,59.9155,59.7652,59.895,25954.0
2016-04-19 09:50:00,87.67,87.88,87.66,87.82,29544.0,59.895,60.0385,59.8882,59.9975,29544.0
2016-04-19 10:00:00,87.82,87.84,87.68,87.69,34779.0,59.9975,60.0112,59.9019,59.9087,34779.0
2016-04-19 10:10:00,87.69,87.74,87.59,87.74,14282.0,59.9087,59.9428,59.8404,59.9428,14282.0
2016-04-19 10:20:00,87.72,87.73,87.52,87.52,40870.0,59.9292,59.936,59.7925,59.7925,40870.0
2016-04-19 10:30:00,87.54,87.81,87.53,87.76,51476.0,59.8062,59.9907,59.7994,59.9565,51476.0
2016-04-19 10:40:00,87.76,87.79,87.61,87.63,23009.0,59.9565,59.977,59.854,59.8677,23009.0
2016-04-19 10:50:00,87.64,87.71,87.59,87.7,13517.0,59.8745,59.9223,59.8404,59.9155,13517.0
2016-04-19 11:00:00,87.72,87.82,87.69,87.82,17449.0,59.9292,59.9975,59.9087,59.9975,17449.0
2016-04-19 11:10:00,87.81,87.89,87.8,87.85,21051.0,59.9907,60.0453,59.9838,60.018,21051.0
2016-04-19 11:20:00,87.84,87.86,87.77,87.79,19403.0,60.0112,60.0248,59.9633,59.977,19403.0
2016-04-19 11:30:00,87.78,87.86,87.78,87.83,13929.0,59.9702,60.0248,59.9702,60.0043,13929.0
2016-04-19 11:40:00,87.82,87.85,87.79,87.81,16133.0,59.9975,60.018,59.977,59.9907,16133.0
2016-04-19 11:50:00,87.8,87.81,87.69,87.76,20799.0,59.9838,59.9907,59.9087,59.9565,20799.0
2016-04-19 12:00:00,87.75,87.81,87.74,87.79,21766.0,59.9497,59.9907,59.9428,59.977,21766.0
2016-04-19 12:10:00,87.8,87.87,87.78,87.81,15992.0,59.9838,60.0317,59.9702,59.9907,15992.0
2016-04-19 12:20:00,87.79,87.83,87.76,87.77,28226.0,59.977,60.0043,59.9565,59.9633,28226.0
2016-04-19 12:30:00,87.76,87.81,87.74,87.79,11800.0,59.9565,59.9907,59.9428,59.977,11800.0
2016-04-19 12:40:00,87.79,87.92,87.77,87.92,28394.0,59.977,60.0658,59.9633,60.0658,28394.0
2016-04-19 12:50:00,87.92,88.01,87.86,88.01,22020.0,60.0658,60.1273,60.0248,60.1273,22020.0
2016-04-19 13:00:00,87.99,88.03,87.97,88.0,16000.0,60.1136,60.141,60.1,60.1205,16000.0
2016-04-19 13:10:00,87.99,87.99,87.9,87.94,12968.0,60.1136,60.1136,60.0522,60.0795,12968.0
2016-04-19 13:20:00,87.94,88.0,87.88,87.97,10205.0,60.0795,60.1205,60.0385,60.1,10205.0
2016-04-19 13:30:00,87.99,88.02,87.92,88.0,52278.0,60.1136,60.1341,60.0658,60.1205,52278.0
2016-04-19 13:40:00,87.99,88.0,87.93,87.95,38367.0,60.1136,60.1205,60.0726,60.0863,38367.0
2016-04-19 13:50:00,87.94,87.96,87.87,87.94,8541.0,60.0795,60.0931,60.0317,60.0795,8541.0
2016-04-19 14:00:00,87.95,88.0,87.93,87.98,11632.0,60.0863,60.1205,60.0726,60.1068,11632.0
2016-04-19 14:10:00,87.98,88.1,87.94,88.1,103358.0,60.1068,60.1888,60.0795,60.1888,103358.0
2016-04-19 14:20:00,88.1,88.11,88.03,88.05,14503.0,60.1888,60.1956,60.141,60.1546,14503.0
2016-04-19 14:30:00,88.06,88.06,87.98,88.02,16652.0,60.1615,60.1615,60.1068,60.1341,16652.0
2016-04-19 14:40:00,88.02,88.1,88.01,88.1,39494.0,60.1341,60.1888,60.1273,60.1888,39494.0
2016-04-19 14:50:00,88.1,88.1,88.07,88.09,11722.0,60.1888,60.1888,60.1683,60.182,11722.0
2016-04-19 15:00:00,88.08,88.1,88.07,88.08,29658.0,60.1751,60.1888,60.1683,60.1751,29658.0
2016-04-19 15:10:00,88.09,88.21,88.08,88.14,37767.0,60.182,60.2639,60.1751,60.2161,37767.0
2016-04-19 15:20:00,88.15,88.17,88.13,88.14,34898.0,60.2229,60.2366,60.2093,60.2161,34898.0
2016-04-19 15:30:00,88.15,88.17,88.12,88.17,42074.0,60.2229,60.2366,60.2025,60.2366,42074.0
2016-04-19 15:40:00,88.18,88.18,88.02,88.1,61420.0,60.2434,60.2434,60.1341,60.1888,61420.0
2016-04-19 15:50:00,88.1,88.12,88.03,88.05,156028.0,60.1888,60.2025,60.141,60.1546,156028.0
2016-04-20 09:30:00,88.05,88.36,87.82,87.94,42946.0,60.1546,60.3664,59.9975,60.0795,42946.0
2016-04-20 09:40:00,87.94,88.0,87.7,87.77,39218.0,60.0795,60.1205,59.9155,59.9633,39218.0
2016-04-20 09:50:00,87.77,87.77,87.43,87.43,30721.0,59.9633,59.9633,59.7311,59.7311,30721.0
2016-04-20 10:00:00,87.44,87.52,87.25,87.27,29321.0,59.7379,59.7925,59.6081,59.6217,29321.0
2016-04-20 10:10:00,87.27,87.28,87.1,87.17,32416.0,59.6217,59.6286,59.5056,59.5534,32416.0
2016-04-20 10:20:00,87.18,87.35,87.18,87.22,27780.0,59.5603,59.6764,59.5603,59.5876,27780.0
2016-04-20 10:30:00,87.22,87.29,87.12,87.21,32821.0,59.5876,59.6354,59.5193,59.5808,32821.0
2016-04-20 10:40:00,87.22,87.28,87.14,87.21,26682.0,59.5876,59.6286,59.5329,59.5808,26682.0
2016-04-20 10:50:00,87.22,87.39,87.22,87.35,22809.0,59.5876,59.7037,59.5876,59.6764,22809.0
2016-04-20 11:00:00,87.35,87.43,87.31,87.42,50427.0,59.6764,59.7311,59.6491,59.7242,50427.0
2016-04-20 11:10:00,87.42,87.44,87.4,87.41,34239.0,59.7242,59.7379,59.7106,59.7174,34239.0
2016-04-20 11:20:00,87.42,87.67,87.42,87.65,27675.0,59.7242,59.895,59.7242,59.8814,27675.0
2016-04-20 11:30:00,87.65,87.72,87.63,87.69,32978.0,59.8814,59.9292,59.8677,59.9087,32978.0
2016-04-20 11:40:00,87.68,87.71,87.58,87.61,32102.0,59.9019,59.9223,59.8335,59.854,32102.0
2016-04-20 11:50:00,87.62,87.63,87.57,87.62,21904.0,59.8609,59.8677,59.8267,59.8609,21904.0
2016-04-20 12:00:00,87.63,87.68,87.61,87.64,31590.0,59.8677,59.9019,59.854,59.8745,31590.0
2016-04-20 12:10:00,87.65,87.66,87.57,87.61,26739.0,59.8814,59.8882,59.8267,59.854,26739.0
2016-04-20 12:20:00,87.61,87.67,87.59,87.67,16246.0,59.854,59.895,59.8404,59.895,16246.0
2016-04-20 12:30:00,87.67,87.67,87.62,87.64,20846.0,59.895,59.895,59.8609,59.8745,20846.0
2016-04-20 12:40:00,87.64,87.69,87.62,87.66,17247.0,59.8745,59.9087,59.8609,59.8882,17247.0
2016-04-20 12:50:00,87.66,87.69,87.62,87.66,20169.0,59.8882,59.9087,59.8609,59.8882,20169.0
2016-04-20 13:00:00,87.67,87.71,87.58,87.61,18189.0,59.895,59.9223,59.8335,59.854,18189.0
2016-04-20 13:10:00,87.59,87.64,87.59,87.63,16129.0,59.8404,59.8745,59.8404,59.8677,16129.0
2016-04-20 13:20:00,87.64,87.7,87.63,87.68,15967.0,59.8745,59.9155,59.8677,59.9019,15967.0
2016-04-20 13:30:00,87.69,87.75,87.67,87.67,17200.0,59.9087,59.9497,59.895,59.895,17200.0
2016-04-20 13:40:00,87.67,87.75,87.66,87.75,22389.0,59.895,59.9497,59.8882,59.9497,22389.0
2016-04-20 13:50:00,87.75,87.77,87.73,87.75,25662.0,59.9497,59.9633,59.936,59.9497,25662.0
2016-04-20 14:00:00,87.75,87.76,87.66,87.7,201904.0,59.9497,59.9565,59.8882,59.9155,201904.0
2016-04-20 14:10:00,87.71,87.82,87.71,87.81,36978.0,59.9223,59.9975,59.9223,59.9907,36978.0
2016-04-20 14:20:00,87.8,87.82,87.79,87.8,39011.0,59.9838,59.9975,59.977,59.9838,39011.0
2016-04-20 14:30:00,87.81,87.87,87.8,87.84,25936.0,59.9907,60.0317,59.9838,60.0112,25936.0
2016-04-20 14:40:00,87.84,87.88,87.76,87.77,26009.0,60.0112,60.0385,59.9565,59.9633,26009.0
2016-04-20 14:50:00,87.77,87.92,87.76,87.91,49722.0,59.9633,60.0658,59.9565,60.059,49722.0
2016-04-20 15:00:00,87.9,87.91,87.85,87.86,36249.0,60.0522,60.059,60.018,60.0248,36249.0
2016-04-20 15:10:00,87.85,87.86,87.73,87.74,67966.0,60.018,60.0248,59.936,59.9428,67966.0
2016-04-20 15:20:00,87.75,87.84,87.75,87.8,101252.0,59.9497,60.0112,59.9497,59.9838,101252.0
2016-04-20 15:30:00,87.8,87.81,87.74,87.75,87879.0,59.9838,59.9907,59.9428,59.9497,87879.0
2016-04-20 15:40:00,87.76,87.81,87.7,87.78,100441.0,59.9565,59.9907,59.9155,59.9702,100441.0
2016-04-20 15:50:00,87.78,87.79,87.56,87.63,197272.0,59.9702,59.977,59.8199,59.8677,197272.0
2016-04-21 09:30:00,87.32,87.32,86.98,87.13,111019.0,59.6559,59.6559,59.4236,59.5261,111019.0
2016-04-21 09:40:00,87.16,87.23,87.0,87.0,60521.0,59.5466,59.5944,59.4373,59.4373,60521.0
2016-04-21 09:50:00,87.0,87.3,86.98,87.28,48654.0,59.4373,59.6422,59.4236,59.6286,48654.0
2016-04-21 10:00:00,87.28,87.4,87.12,87.35,53617.0,59.6286,59.7106,59.5193,59.6764,53617.0
2016-04-21 10:10:00,87.34,87.36,87.22,87.3,40203.0,59.6696,59.6832,59.5876,59.6422,40203.0
2016-04-21 10:20:00,87.3,87.31,87.17,87.2,159514.0,59.6422,59.6491,59.5534,59.5739,159514.0
2016-04-21 10:30:00,87.2,87.22,87.17,87.2,67249.0,59.5739,59.5876,59.5534,59.5739,67249.0
2016-04-21 10:40:00,87.21,87.41,87.21,87.34,26853.0,59.5808,59.7174,59.5808,59.6696,26853.0
2016-04-21 10:50:00,87.34,87.4,87.27,87.32,31988.0,59.6696,59.7106,59.6217,59.6559,31988.0
2016-04-21 11:00:00,87.32,87.37,87.29,87.35,24645.0,59.6559,59.6901,59.6354,59.6764,24645.0
2016-04-21 11:10:00,87.36,87.36,87.21,87.23,22029.0,59.6832,59.6832,59.5808,59.5944,22029.0
2016-04-21 11:20:00,87.21,87.34,87.19,87.34,49381.0,59.5808,59.6696,59.5671,59.6696,49381.0
2016-04-21 11:30:00,87.35,87.35,87.15,87.2,42966.0,59.6764,59.6764,59.5398,59.5739,42966.0
2016-04-21 11:40:00,87.2,87.22,87.13,87.19,56178.0,59.5739,59.5876,59.5261,59.5671,56178.0
2016-04-21 11:50:00,87.19,87.24,87.13,87.13,16418.0,59.5671,59.6012,59.5261,59.5261,16418.0
2016-04-21 12:00:00,87.13,87.25,87.12,87.23,179826.0,59.5261,59.6081,59.5193,59.5944,179826.0
2016-04-21 12:10:00,87.23,87.23,87.07,87.1,29683.0,59.5944,59.5944,59.4851,59.5056,29683.0
2016-04-21 12:20:00,87.08,87.11,87.0,87.01,26791.0,59.4919,59.5124,59.4373,59.4441,26791.0
2016-04-21 12:30:00,87.0,87.07,86.95,86.97,34023.0,59.4373,59.4851,59.4031,59.4168,34023.0
2016-04-21 12:40:00,86.98,87.06,86.97,87.01,22225.0,59.4236,59.4783,59.4168,59.4441,22225.0
2016-04-21 12:50:00,87.0,87.02,86.86,86.92,50067.0,59.4373,59.4509,59.3416,59.3826,50067.0
2016-04-21 13:00:00,86.93,87.02,86.84,86.86,32609.0,59.3895,59.4509,59.328,59.3416,32609.0
2016-04-21 13:10:00,86.85,86.91,86.78,86.8,71800.0,59.3348,59.3758,59.287,59.3006,71800.0
2016-04-21 13:20:00,86.82,86.86,86.64,86.65,88355.0,59.3143,59.3416,59.1913,59.1982,88355.0
2016-04-21 13:30:00,86.64,86.79,86.61,86.61,52702.0,59.1913,59.2938,59.1708,59.1708,52702.0
2016-04-21 13:40:00,86.64,86.66,86.4,86.52,47572.0,59.1913,59.205,59.0274,59.1094,47572.0
2016-04-21 13:50:00,86.52,86.53,86.39,86.41,35603.0,59.1094,59.1162,59.0205,59.0342,35603.0
2016-04-21 14:00:00,86.39,86.51,86.36,86.47,38170.0,59.0205,59.1025,59.0,59.0752,38170.0
2016-04-21 14:10:00,86.46,86.54,86.4,86.44,43664.0,59.0684,59.123,59.0274,59.0547,43664.0
2016-04-21 14:20:00,86.42,86.46,86.32,86.4,85864.0,59.041,59.0684,58.9727,59.0274,85864.0
2016-04-21 14:30:00,86.41,86.41,86.27,86.29,44564.0,59.0342,59.0342,58.9386,58.9522,44564.0
2016-04-21 14:40:00,86.27,86.32,86.21,86.26,31511.0,58.9386,58.9727,58.8976,58.9317,31511.0
2016-04-21 14:50:00,86.26,86.29,86.23,86.25,32565.0,58.9317,58.9522,58.9112,58.9249,32565.0
2016-04-21 15:00:00,86.25,86.52,86.24,86.49,102776.0,58.9249,59.1094,58.9181,59.0889,102776.0
2016-04-21 15:10:00,86.51,86.55,86.44,86.46,55437.0,59.1025,59.1299,59.0547,59.0684,55437.0
2016-04-21 15:20:00,86.46,86.48,86.32,86.39,115736.0,59.0684,59.082,58.9727,59.0205,115736.0
2016-04-21 15:30:00,86.39,86.43,86.22,86.25,56546.0,59.0205,59.0479,58.9044,58.9249,56546.0
2016-04-21 15:40:00,86.25,86.29,86.01,86.09,189137.0,58.9249,58.9522,58.7609,58.8156,189137.0
2016-04-21 15:50:00,86.09,86.09,85.86,85.9,256873.0,58.8156,58.8156,58.6585,58.6858,256873.0
2016-04-22 09:30:00,86.12,87.01,86.0,87.01,68239.0,58.8361,59.4441,58.7541,59.4441,68239.0
2016-04-22 09:40:00,87.01,87.07,86.61,86.97,37758.0,59.4441,59.4851,59.1708,59.4168,37758.0
2016-04-22 09:50:00,86.97,87.21,86.73,86.83,78094.0,59.4168,59.5808,59.2528,59.3211,78094.0
2016-04-22 10:00:00,86.8,87.1,86.8,87.09,57987.0,59.3006,59.5056,59.3006,59.4988,57987.0
2016-04-22 10:10:00,87.06,87.2,87.06,87.15,80430.0,59.4783,59.5739,59.4783,59.5398,80430.0
2016-04-22 10:20:00,87.15,87.29,87.09,87.29,96417.0,59.5398,59.6354,59.4988,59.6354,96417.0
2016-04-22 10:30:00,87.27,87.58,87.11,87.13,92972.0,59.6217,59.8335,59.5124,59.5261,92972.0
2016-04-22 10:40:00,87.15,87.23,87.07,87.1,110344.0,59.5398,59.5944,59.4851,59.5056,110344.0
2016-04-22 10:50:00,87.12,87.2,87.04,87.12,115845.0,59.5193,59.5739,59.4646,59.5193,115845.0
2016-04-22 11:00:00,87.13,87.23,87.07,87.17,52445.0,59.5261,59.5944,59.4851,59.5534,52445.0
2016-04-22 11:10:00,87.15,87.27,87.11,87.26,24355.0,59.5398,59.6217,59.5124,59.6149,24355.0
2016-04-22 11:20:00,87.27,87.61,87.25,87.6,140239.0,59.6217,59.854,59.6081,59.8472,140239.0
2016-04-22 11:30:00,87.62,87.7,87.49,87.55,62615.0,59.8609,59.9155,59.772,59.813,62615.0
2016-04-22 11:40:00,87.55,87.85,87.54,87.83,39781.0,59.813,60.018,59.8062,60.0043,39781.0
2016-04-22 11:50:00,87.81,87.82,87.69,87.71,40700.0,59.9907,59.9975,59.9087,59.9223,40700.0
2016-04-22 12:00:00,87.7,87.79,87.59,87.65,32326.0,59.9155,59.977,59.8404,59.8814,32326.0
2016-04-22 12:10:00,87.65,87.77,87.61,87.75,40271.0,59.8814,59.9633,59.854,59.9497,40271.0
2016-04-22 12:20:00,87.73,87.76,87.66,87.68,28350.0,59.936,59.9565,59.8882,59.9019,28350.0
2016-04-22 12:30:00,87.69,87.74,87.65,87.7,40453.0,59.9087,59.9428,59.8814,59.9155,40453.0
2016-04-22 12:40:00,87.71,87.73,87.65,87.67,27127.0,59.9223,59.936,59.8814,59.895,27127.0
2016-04-22 12:50:00,87.67,87.69,87.53,87.54,28022.0,59.895,59.9087,59.7994,59.8062,28022.0
2016-04-22 13:00:00,87.55,87.59,87.34,87.35,82664.0,59.813,59.8404,59.6696,59.6764,82664.0
2016-04-22 13:10:00,87.35,87.49,87.34,87.47,64114.0,59.6764,59.772,59.6696,59.7584,64114.0
2016-04-22 13:20:00,87.47,87.48,87.4,87.44,36414.0,59.7584,59.7652,59.7106,59.7379,36414.0
2016-04-22 13:30:00,87.43,87.57,87.35,87.55,55183.0,59.7311,59.8267,59.6764,59.813,55183.0
2016-04-22 13:40:00,87.55,87.69,87.55,87.6,28763.0,59.813,59.9087,59.813,59.8472,28763.0
2016-04-22 13:50:00,87.61,87.76,87.6,87.72,32825.0,59.854,59.9565,59.8472,59.9292,32825.0
2016-04-22 14:00:00,87.73,87.8,87.61,87.61,49381.0,59.936,59.9838,59.854,59.854,49381.0
2016-04-22 14:10:00,87.61,87.76,87.6,87.63,41522.0,59.854,59.9565,59.8472,59.8677,41522.0
2016-04-22 14:20:00,87.64,87.72,87.55,87.67,33995.0,59.8745,59.9292,59.813,59.895,33995.0
2016-04-22 14:30:00,87.65,87.84,87.64,87.77,44610.0,59.8814,60.0112,59.8745,59.9633,44610.0
2016-04-22 14:40:00,87.76,87.77,87.65,87.68,27886.0,59.9565,59.9633,59.8814,59.9019,27886.0
2016-04-22 14:50:00,87.67,87.69,87.6,87.68,32207.0,59.895,59.9087,59.8472,59.9019,32207.0
2016-04-22 15:00:00,87.69,87.72,87.59,87.6,45205.0,59.9087,59.9292,59.8404,59.8472,45205.0
2016-04-22 15:10:00,87.61,87.7,87.61,87.7,51252.0,59.854,59.9155,59.854,59.9155,51252.0
2016-04-22 15:20:00,87.7,87.79,87.67,87.7,71231.0,59.9155,59.977,59.895,59.9155,71231.0
2016-04-22 15:30:00,87.7,87.77,87.66,87.75,59273.0,59.9155,59.9633,59.8882,59.9497,59273.0
2016-04-22 15:40:00,87.75,87.84,87.72,87.77,85684.0,59.9497,60.0112,59.9292,59.9633,85684.0
2016-04-22 15:50:00,87.77,87.77,87.65,87.75,159450.0,59.9633,59.9633,59.8814,59.9497,159450.0
2016-04-25 09:30:00,87.64,87.64,87.18,87.29,74772.0,59.8745,59.8745,59.5603,59.6354,74772.0
2016-04-25 09:40:00,87.32,87.42,87.16,87.26,47157.0,59.6559,59.7242,59.5466,59.6149,47157.0
2016-04-25 09:50:00,87.26,87.26,86.86,87.1,55536.0,59.6149,59.6149,59.3416,59.5056,55536.0
2016-04-25 10:00:00,87.13,87.29,87.07,87.25,60434.0,59.5261,59.6354,59.4851,59.6081,60434.0
2016-04-25 10:10:00,87.25,87.29,87.08,87.15,42754.0,59.6081,59.6354,59.4919,59.5398,42754.0
2016-04-25 10:20:00,87.14,87.22,87.08,87.14,45099.0,59.5329,59.5876,59.4919,59.5329,45099.0
2016-04-25 10:30:00,87.14,87.29,87.09,87.19,37297.0,59.5329,59.6354,59.4988,59.5671,37297.0
2016-04-25 10:40:00,87.17,87.17,87.08,87.14,48721.0,59.5534,59.5534,59.4919,59.5329,48721.0
2016-04-25 10:50:00,87.13,87.14,86.97,86.99,37307.0,59.5261,59.5329,59.4168,59.4305,37307.0
2016-04-25 11:00:00,87.0,87.02,86.84,86.84,33719.0,59.4373,59.4509,59.328,59.328,33719.0
2016-04-25 11:10:00,86.83,86.83,86.66,86.66,20043.0,59.3211,59.3211,59.205,59.205,20043.0
2016-04-25 11:20:00,86.65,86.79,86.65,86.76,33570.0,59.1982,59.2938,59.1982,59.2733,33570.0
2016-04-25 11:30:00,86.78,86.88,86.71,86.85,33935.0,59.287,59.3553,59.2392,59.3348,33935.0
2016-04-25 11:40:00,86.86,86.91,86.81,86.85,33879.0,59.3416,59.3758,59.3075,59.3348,33879.0
2016-04-25 11:50:00,86.85,86.97,86.8,86.86,40611.0,59.3348,59.4168,59.3006,59.3416,40611.0
2016-04-25 12:00:00,86.85,86.91,86.8,86.9,36611.0,59.3348,59.3758,59.3006,59.369,36611.0
2016-04-25 12:10:00,86.9,86.95,86.84,86.92,51478.0,59.369,59.4031,59.328,59.3826,51478.0
2016-04-25 12:20:00,86.91,86.92,86.84,86.87,17882.0,59.3758,59.3826,59.328,59.3485,17882.0
2016-04-25 12:30:00,86.85,86.96,86.84,86.87,27074.0,59.3348,59.41,59.328,59.3485,27074.0
2016-04-25 12:40:00,86.88,86.88,86.78,86.87,17013.0,59.3553,59.3553,59.287,59.3485,17013.0
2016-04-25 12:50:00,86.87,87.1,86.84,87.04,19180.0,59.3485,59.5056,59.328,59.4646,19180.0
2016-04-25 13:00:00,87.02,87.04,86.96,87.0,26697.0,59.4509,59.4646,59.41,59.4373,26697.0
2016-04-25 13:10:00,87.01,87.1,86.99,87.01,21874.0,59.4441,59.5056,59.4305,59.4441,21874.0
2016-04-25 13:20:00,87.01,87.23,87.01,87.08,24408.0,59.4441,59.5944,59.4441,59.4919,24408.0
2016-04-25 13:30:00,87.08,87.12,87.05,87.12,22115.0,59.4919,59.5193,59.4714,59.5193,22115.0
2016-04-25 13:40:00,87.13,87.14,87.02,87.04,22362.0,59.5261,59.5329,59.4509,59.4646,22362.0
2016-04-25 13:50:00,87.05,87.07,86.95,86.98,17754.0,59.4714,59.4851,59.4031,59.4236,17754.0
2016-04-25 14:00:00,86.99,87.04,86.85,86.91,19050.0,59.4305,59.4646,59.3348,59.3758,19050.0
2016-04-25 14:10:00,86.9,87.05,86.9,87.05,25595.0,59.369,59.4714,59.369,59.4714,25595.0
2016-04-25 14:20:00,87.04,87.07,86.97,87.07,21396.0,59.4646,59.4851,59.4168,59.4851,21396.0
2016-04-25 14:30:00,87.07,87.12,87.0,87.05,27363.0,59.4851,59.5193,59.4373,59.4714,27363.0
2016-04-25 14:40:00,87.04,87.09,86.99,86.99,17334.0,59.4646,59.4988,59.4305,59.4305,17334.0
2016-04-25 14:50:00,87.0,87.11,86.99,87.08,16872.0,59.4373,59.5124,59.4305,59.4919,16872.0
2016-04-25 15:00:00,87.09,87.09,86.99,86.99,20049.0,59.4988,59.4988,59.4305,59.4305,20049.0
2016-04-25 15:10:00,87.0,87.04,86.94,86.97,24527.0,59.4373,59.4646,59.3963,59.4168,24527.0
2016-04-25 15:20:00,86.97,87.07,86.95,87.02,34590.0,59.4168,59.4851,59.4031,59.4509,34590.0
2016-04-25 15:30:00,87.03,87.23,87.02,87.13,46605.0,59.4578,59.5944,59.4509,59.5261,46605.0
2016-04-25 15:40:00,87.12,87.23,87.11,87.11,59289.0,59.5193,59.5944,59.5124,59.5124,59289.0
2016-04-25 15:50:00,87.12,87.21,87.0,87.18,178921.0,59.5193,59.5808,59.4373,59.5603,178921.0
2016-04-26 09:30:00,87.39,87.66,87.14,87.4,27809.0,59.7037,59.8882,59.5329,59.7106,27809.0
2016-04-26 09:40:00,87.4,87.75,87.34,87.75,29858.0,59.7106,59.9497,59.6696,59.9497,29858.0
2016-04-26 09:50:00,87.75,87.89,87.72,87.81,21529.0,59.9497,60.0453,59.9292,59.9907,21529.0
2016-04-26 10:00:00,87.81,87.88,87.7,87.73,17939.0,59.9907,60.0385,59.9155,59.936,17939.0
2016-04-26 10:10:00,87.73,87.84,87.64,87.83,23202.0,59.936,60.0112,59.8745,60.0043,23202.0
2016-04-26 10:20:00,87.83,87.89,87.73,87.75,30518.0,60.0043,60.0453,59.936,59.9497,30518.0
2016-04-26 10:30:00,87.75,87.83,87.7,87.76,20614.0,59.9497,60.0043,59.9155,59.9565,20614.0
2016-04-26 10:40:00,87.75,87.86,87.73,87.81,19318.0,59.9497,60.0248,59.936,59.9907,19318.0
2016-04-26 10:50:00,87.82,87.82,87.65,87.65,15858.0,59.9975,59.9975,59.8814,59.8814,15858.0
2016-04-26 11:00:00,87.64,87.76,87.61,87.7,25127.0,59.8745,59.9565,59.854,59.9155,25127.0
2016-04-26 11:10:00,87.71,87.93,87.69,87.93,25728.0,59.9223,60.0726,59.9087,60.0726,25728.0
2016-04-26 11:20:00,87.93,87.96,87.82,87.92,19184.0,60.0726,60.0931,59.9975,60.0658,19184.0
2016-04-26 11:30:00,87.92,87.92,87.83,87.87,15673.0,60.0658,60.0658,60.0043,60.0317,15673.0
2016-04-26 11:40:00,87.88,87.9,87.76,87.84,45914.0,60.0385,60.0522,59.9565,60.0112,45914.0
2016-04-26 11:50:00,87.86,87.93,87.86,87.93,14730.0,60.0248,60.0726,60.0248,60.0726,14730.0
2016-04-26 12:00:00,87.93,87.94,87.82,87.84,18547.0,60.0726,60.0795,59.9975,60.0112,18547.0
2016-04-26 12:10:00,87.86,87.89,87.75,87.78,10792.0,60.0248,60.0453,59.9497,59.9702,10792.0
2016-04-26 12:20:00,87.78,87.79,87.67,87.68,9884.0,59.9702,59.977,59.895,59.9019,9884.0
2016-04-26 12:30:00,87.71,87.71,87.63,87.69,15817.0,59.9223,59.9223,59.8677,59.9087,15817.0
2016-04-26 12:40:00,87.71,87.73,87.65,87.67,15529.0,59.9223,59.936,59.8814,59.895,15529.0
2016-04-26 12:50:00,87.67,87.72,87.63,87.65,17551.0,59.895,59.9292,59.8677,59.8814,17551.0
2016-04-26 13:00:00,87.65,87.68,87.61,87.67,36922.0,59.8814,59.9019,59.854,59.895,36922.0
2016-04-26 13:10:00,87.67,87.7,87.61,87.67,30772.0,59.895,59.9155,59.854,59.895,30772.0
2016-04-26 13:20:00,87.68,87.72,87.67,87.69,27342.0,59.9019,59.9292,59.895,59.9087,27342.0
2016-04-26 13:30:00,87.69,87.71,87.63,87.66,22976.0,59.9087,59.9223,59.8677,59.8882,22976.0
2016-04-26 13:40:00,87.66,87.67,87.47,87.51,18293.0,59.8882,59.895,59.7584,59.7857,18293.0
2016-04-26 13:50:00,87.51,87.57,87.48,87.54,25385.0,59.7857,59.8267,59.7652,59.8062,25385.0
2016-04-26 14:00:00,87.56,87.7,87.56,87.67,40048.0,59.8199,59.9155,59.8199,59.895,40048.0
2016-04-26 14:10:00,87.67,87.74,87.67,87.71,23436.0,59.895,59.9428,59.895,59.9223,23436.0
2016-04-26 14:20:00,87.7,87.71,87.53,87.54,16660.0,59.9155,59.9223,59.7994,59.8062,16660.0
2016-04-26 14:30:00,87.53,87.53,87.47,87.53,16593.0,59.7994,59.7994,59.7584,59.7994,16593.0
2016-04-26 14:40:00,87.53,87.61,87.53,87.58,13419.0,59.7994,59.854,59.7994,59.8335,13419.0
2016-04-26 14:50:00,87.56,87.56,87.47,87.54,26749.0,59.8199,59.8199,59.7584,59.8062,26749.0
2016-04-26 15:00:00,87.54,87.57,87.46,87.46,20548.0,59.8062,59.8267,59.7516,59.7516,20548.0
2016-04-26 15:10:00,87.46,87.5,87.41,87.43,36047.0,59.7516,59.7789,59.7174,59.7311,36047.0
2016-04-26 15:20:00,87.43,87.47,87.34,87.43,28198.0,59.7311,59.7584,59.6696,59.7311,28198.0
2016-04-26 15:30:00,87.44,87.55,87.41,87.41,30115.0,59.7379,59.813,59.7174,59.7174,30115.0
2016-04-26 15:40:00,87.42,87.48,87.38,87.46,57852.0,59.7242,59.7652,59.6969,59.7516,57852.0
2016-04-26 15:50:00,87.46,87.58,87.45,87.55,103854.0,59.7516,59.8335,59.7447,59.813,103854.0
2016-04-27 09:30:00,87.37,87.86,87.17,87.17,23391.0,59.6901,60.0248,59.5534,59.5534,23391.0
2016-04-27 09:40:00,87.13,87.45,87.07,87.45,26856.0,59.5261,59.7447,59.4851,59.7447,26856.0
2016-04-27 09:50:00,87.42,87.72,87.24,87.47,42343.0,59.7242,59.9292,59.6012,59.7584,42343.0
2016-04-27 10:00:00,87.47,87.68,87.46,87.58,28092.0,59.7584,59.9019,59.7516,59.8335,28092.0
2016-04-27 10:10:00,87.6,87.63,87.33,87.33,15845.0,59.8472,59.8677,59.6627,59.6627,15845.0
2016-04-27 10:20:00,87.35,87.35,87.11,87.26,27386.0,59.6764,59.6764,59.5124,59.6149,27386.0
2016-04-27 10:30:00,87.24,87.26,86.98,87.03,16355.0,59.6012,59.6149,59.4236,59.4578,16355.0
2016-04-27 10:40:00,87.05,87.14,86.98,87.08,34860.0,59.4714,59.5329,59.4236,59.4919,34860.0
2016-04-27 10:50:00,87.08,87.08,86.92,86.96,20801.0,59.4919,59.4919,59.3826,59.41,20801.0
2016-04-27 11:00:00,86.98,87.16,86.95,87.05,13306.0,59.4236,59.5466,59.4031,59.4714,13306.0
2016-04-27 11:10:00,87.09,87.13,87.0,87.02,18227.0,59.4988,59.5261,59.4373,59.4509,18227.0
2016-04-27 11:20:00,87.01,87.04,86.91,87.02,20135.0,59.4441,59.4646,59.3758,59.4509,20135.0
2016-04-27 11:30:00,87.03,87.16,87.02,87.13,7898.0,59.4578,59.5466,59.4509,59.5261,7898.0
2016-04-27 11:40:00,87.14,87.15,87.0,87.09,18393.0,59.5329,59.5398,59.4373,59.4988,18393.0
2016-04-27 11:50:00,87.1,87.29,87.07,87.29,46847.0,59.5056,59.6354,59.4851,59.6354,46847.0
2016-04-27 12:00:00,87.27,87.33,87.24,87.28,25358.0,59.6217,59.6627,59.6012,59.6286,25358.0
2016-04-27 12:10:00,87.28,87.36,87.23,87.24,21122.0,59.6286,59.6832,59.5944,59.6012,21122.0
2016-04-27 12:20:00,87.24,87.42,87.24,87.35,13354.0,59.6012,59.7242,59.6012,59.6764,13354.0
2016-04-27 12:30:00,87.34,87.35,87.25,87.29,12468.0,59.6696,59.6764,59.6081,59.6354,12468.0
2016-04-27 12:40:00,87.3,87.34,87.25,87.25,12056.0,59.6422,59.6696,59.6081,59.6081,12056.0
2016-04-27 12:50:00,87.25,87.31,87.23,87.31,16532.0,59.6081,59.6491,59.5944,59.6491,16532.0
2016-04-27 13:00:00,87.32,87.33,87.24,87.25,25939.0,59.6559,59.6627,59.6012,59.6081,25939.0
2016-04-27 13:10:00,87.26,87.4,87.24,87.39,57025.0,59.6149,59.7106,59.6012,59.7037,57025.0
2016-04-27 13:20:00,87.4,87.43,87.24,87.26,88596.0,59.7106,59.7311,59.6012,59.6149,88596.0
2016-04-27 13:30:00,87.27,87.31,87.24,87.25,24234.0,59.6217,59.6491,59.6012,59.6081,24234.0
2016-04-27 13:40:00,87.27,87.34,87.24,87.3,18773.0,59.6217,59.6696,59.6012,59.6422,18773.0
2016-04-27 13:50:00,87.32,87.37,87.31,87.31,11283.0,59.6559,59.6901,59.6491,59.6491,11283.0
2016-04-27 14:00:00,87.31,87.59,87.11,87.55,65988.0,59.6491,59.8404,59.5124,59.813,65988.0
2016-04-27 14:10:00,87.57,87.73,87.51,87.71,31948.0,59.8267,59.936,59.7857,59.9223,31948.0
2016-04-27 14:20:00,87.72,87.9,87.68,87.74,28342.0,59.9292,60.0522,59.9019,59.9428,28342.0
2016-04-27 14:30:00,87.73,87.77,87.64,87.71,19639.0,59.936,59.9633,59.8745,59.9223,19639.0
2016-04-27 14:40:00,87.73,87.9,87.69,87.81,46246.0,59.936,60.0522,59.9087,59.9907,46246.0
2016-04-27 14:50:00,87.8,87.83,87.67,87.71,20254.0,59.9838,60.0043,59.895,59.9223,20254.0
2016-04-27 15:00:00,87.73,87.79,87.64,87.73,51738.0,59.936,59.977,59.8745,59.936,51738.0
2016-04-27 15:10:00,87.73,87.78,87.67,87.74,37277.0,59.936,59.9702,59.895,59.9428,37277.0
2016-04-27 15:20:00,87.74,87.78,87.69,87.74,56671.0,59.9428,59.9702,59.9087,59.9428,56671.0
2016-04-27 15:30:00,87.74,87.87,87.71,87.86,35059.0,59.9428,60.0317,59.9223,60.0248,35059.0
2016-04-27 15:40:00,87.86,87.95,87.85,87.92,73145.0,60.0248,60.0863,60.018,60.0658,73145.0
2016-04-27 15:50:00,87.92,87.92,87.7,87.75,86985.0,60.0658,60.0658,59.9155,59.9497,86985.0
2016-04-28 09:30:00,87.11,87.69,87.0,87.63,22966.0,59.5124,59.9087,59.4373,59.8677,22966.0
2016-04-28 09:40:00,87.61,87.9,87.56,87.89,9650.0,59.854,60.0522,59.8199,60.0453,9650.0
2016-04-28 09:50:00,87.89,87.99,87.79,87.84,13971.0,60.0453,60.1136,59.977,60.0112,13971.0
2016-04-28 10:00:00,87.84,87.86,87.74,87.78,7967.0,60.0112,60.0248,59.9428,59.9702,7967.0
2016-04-28 10:10:00,87.77,87.8,87.64,87.66,18990.0,59.9633,59.9838,59.8745,59.8882,18990.0
2016-04-28 10:20:00,87.67,87.7,87.55,87.68,19588.0,59.895,59.9155,59.813,59.9019,19588.0
2016-04-28 10:30:00,87.7,87.75,87.57,87.59,23091.0,59.9155,59.9497,59.8267,59.8404,23091.0
2016-04-28 10:40:00,87.58,87.79,87.57,87.74,16267.0,59.8335,59.977,59.8267,59.9428,16267.0
2016-04-28 10:50:00,87.76,87.77,87.59,87.68,22734.0,59.9565,59.9633,59.8404,59.9019,22734.0
2016-04-28 11:00:00,87.7,87.73,87.61,87.69,17035.0,59.9155,59.936,59.854,59.9087,17035.0
2016-04-28 11:10:00,87.67,87.72,87.54,87.54,28180.0,59.895,59.9292,59.8062,59.8062,28180.0
2016-04-28 11:20:00,87.54,87.68,87.54,87.62,50338.0,59.8062,59.9019,59.8062,59.8609,50338.0
2016-04-28 11:30:00,87.62,87.7,87.61,87.67,12847.0,59.8609,59.9155,59.854,59.895,12847.0
2016-04-28 11:40:00,87.66,87.75,87.62,87.7,9310.0,59.8882,59.9497,59.8609,59.9155,9310.0
2016-04-28 11:50:00,87.68,87.7,87.54,87.56,6800.0,59.9019,59.9155,59.8062,59.8199,6800.0
2016-04-28 12:00:00,87.58,87.62,87.55,87.57,9559.0,59.8335,59.8609,59.813,59.8267,9559.0
2016-04-28 12:10:00,87.57,87.64,87.55,87.56,9326.0,59.8267,59.8745,59.813,59.8199,9326.0
2016-04-28 12:20:00,87.54,87.56,87.51,87.53,7276.0,59.8062,59.8199,59.7857,59.7994,7276.0
2016-04-28 12:30:00,87.5,87.59,87.49,87.55,16576.0,59.7789,59.8404,59.772,59.813,16576.0
2016-04-28 12:40:00,87.56,87.6,87.54,87.58,17046.0,59.8199,59.8472,59.8062,59.8335,17046.0
2016-04-28 12:50:00,87.58,87.64,87.57,87.6,31559.0,59.8335,59.8745,59.8267,59.8472,31559.0
2016-04-28 13:00:00,87.58,87.65,87.53,87.61,14439.0,59.8335,59.8814,59.7994,59.854,14439.0
2016-04-28 13:10:00,87.6,87.63,87.59,87.6,20117.0,59.8472,59.8677,59.8404,59.8472,20117.0
2016-04-28 13:20:00,87.6,87.63,87.56,87.56,18482.0,59.8472,59.8677,59.8199,59.8199,18482.0
2016-04-28 13:30:00,87.56,87.65,87.56,87.62,9585.0,59.8199,59.8814,59.8199,59.8609,9585.0
2016-04-28 13:40:00,87.63,87.66,87.6,87.66,15480.0,59.8677,59.8882,59.8472,59.8882,15480.0
2016-04-28 13:50:00,87.64,87.68,87.61,87.66,27171.0,59.8745,59.9019,59.854,59.8882,27171.0
2016-04-28 14:00:00,87.66,87.68,87.59,87.59,19965.0,59.8882,59.9019,59.8404,59.8404,19965.0
2016-04-28 14:10:00,87.6,87.63,87.45,87.45,37308.0,59.8472,59.8677,59.7447,59.7447,37308.0
2016-04-28 14:20:00,87.45,87.51,87.44,87.48,74269.0,59.7447,59.7857,59.7379,59.7652,74269.0
2016-04-28 14:30:00,87.48,87.48,87.38,87.39,23255.0,59.7652,59.7652,59.6969,59.7037,23255.0
2016-04-28 14:40:00,87.39,87.46,87.39,87.42,34647.0,59.7037,59.7516,59.7037,59.7242,34647.0
2016-04-28 14:50:00,87.42,87.43,87.31,87.31,30858.0,59.7242,59.7311,59.6491,59.6491,30858.0
2016-04-28 15:00:00,87.32,87.33,87.17,87.17,63260.0,59.6559,59.6627,59.5534,59.5534,63260.0
2016-04-28 15:10:00,87.18,87.2,86.98,87.04,74940.0,59.5603,59.5739,59.4236,59.4646,74940.0
2016-04-28 15:20:00,87.05,87.09,86.92,86.93,44226.0,59.4714,59.4988,59.3826,59.3895,44226.0
2016-04-28 15:30:00,86.93,87.09,86.93,87.06,58764.0,59.3895,59.4988,59.3895,59.4783,58764.0
2016-04-28 15:40:00,87.06,87.25,87.05,87.1,94127.0,59.4783,59.6081,59.4714,59.5056,94127.0
2016-04-28 15:50:00,87.08,87.16,87.01,87.15,110596.0,59.4919,59.5466,59.4441,59.5398,110596.0
2016-04-29 09:30:00,86.93,87.3,86.85,87.1,26291.0,59.3895,59.6422,59.3348,59.5056,26291.0
2016-04-29 09:40:00,87.15,87.17,86.66,86.78,32890.0,59.5398,59.5534,59.205,59.287,32890.0
2016-04-29 09:50:00,86.76,86.83,86.64,86.8,14985.0,59.2733,59.3211,59.1913,59.3006,14985.0
2016-04-29 10:00:00,86.8,86.8,86.6,86.71,25818.0,59.3006,59.3006,59.164,59.2392,25818.0
2016-04-29 10:10:00,86.7,86.83,86.54,86.77,57490.0,59.2323,59.3211,59.123,59.2802,57490.0
2016-04-29 10:20:00,86.76,87.01,86.75,86.83,22625.0,59.2733,59.4441,59.2665,59.3211,22625.0
2016-04-29 10:30:00,86.83,86.86,86.64,86.75,61122.0,59.3211,59.3416,59.1913,59.2665,61122.0
2016-04-29 10:40:00,86.75,86.78,86.36,86.36,37595.0,59.2665,59.287,59.0,59.0,37595.0
2016-04-29 10:50:00,86.39,86.45,86.28,86.28,31918.0,59.0205,59.0615,58.9454,58.9454,31918.0
2016-04-29 11:00:00,86.27,86.41,86.27,86.35,25605.0,58.9386,59.0342,58.9386,58.9932,25605.0
2016-04-29 11:10:00,86.35,86.42,86.2,86.21,22816.0,58.9932,59.041,58.8907,58.8976,22816.0
2016-04-29 11:20:00,86.2,86.31,86.13,86.17,23149.0,58.8907,58.9659,58.8429,58.8702,23149.0
2016-04-29 11:30:00,86.15,86.28,86.15,86.24,22329.0,58.8566,58.9454,58.8566,58.9181,22329.0
2016-04-29 11:40:00,86.22,86.33,86.18,86.32,19880.0,58.9044,58.9795,58.8771,58.9727,19880.0
2016-04-29 11:50:00,86.34,86.5,86.33,86.47,53793.0,58.9864,59.0957,58.9795,59.0752,53793.0
2016-04-29 12:00:00,86.47,86.47,86.34,86.37,12759.0,59.0752,59.0752,58.9864,59.0069,12759.0
2016-04-29 12:10:00,86.37,86.44,86.34,86.41,15071.0,59.0069,59.0547,58.9864,59.0342,15071.0
2016-04-29 12:20:00,86.4,86.64,86.4,86.64,27951.0,59.0274,59.1913,59.0274,59.1913,27951.0
2016-04-29 12:30:00,86.64,86.66,86.57,86.66,9728.0,59.1913,59.205,59.1435,59.205,9728.0
2016-04-29 12:40:00,86.65,86.74,86.61,86.73,11867.0,59.1982,59.2597,59.1708,59.2528,11867.0
2016-04-29 12:50:00,86.75,86.75,86.61,86.65,14330.0,59.2665,59.2665,59.1708,59.1982,14330.0
2016-04-29 13:00:00,86.64,86.8,86.64,86.8,12873.0,59.1913,59.3006,59.1913,59.3006,12873.0
2016-04-29 13:10:00,86.78,86.89,86.74,86.84,13463.0,59.287,59.3621,59.2597,59.328,13463.0
2016-04-29 13:20:00,86.84,86.85,86.7,86.81,21402.0,59.328,59.3348,59.2323,59.3075,21402.0
2016-04-29 13:30:00,86.82,86.82,86.7,86.73,15274.0,59.3143,59.3143,59.2323,59.2528,15274.0
2016-04-29 13:40:00,86.7,86.7,86.57,86.59,23415.0,59.2323,59.2323,59.1435,59.1572,23415.0
2016-04-29 13:50:00,86.57,86.6,86.53,86.56,15479.0,59.1435,59.164,59.1162,59.1367,15479.0
2016-04-29 14:00:00,86.57,86.59,86.52,86.55,20250.0,59.1435,59.1572,59.1094,59.1299,20250.0
2016-04-29 14:10:00,86.54,86.54,86.41,86.51,22624.0,59.123,59.123,59.0342,59.1025,22624.0
2016-04-29 14:20:00,86.51,86.72,86.46,86.69,39467.0,59.1025,59.246,59.0684,59.2255,39467.0
2016-04-29 14:30:00,86.69,86.76,86.67,86.73,39535.0,59.2255,59.2733,59.2118,59.2528,39535.0
2016-04-29 14:40:00,86.73,86.85,86.71,86.85,17913.0,59.2528,59.3348,59.2392,59.3348,17913.0
2016-04-29 14:50:00,86.84,86.84,86.64,86.66,23970.0,59.328,59.328,59.1913,59.205,23970.0
2016-04-29 15:00:00,86.66,86.8,86.66,86.72,32659.0,59.205,59.3006,59.205,59.246,32659.0
2016-04-29 15:10:00,86.73,86.79,86.68,86.73,40784.0,59.2528,59.2938,59.2187,59.2528,40784.0
2016-04-29 15:20:00,86.73,86.8,86.67,86.74,40994.0,59.2528,59.3006,59.2118,59.2597,40994.0
2016-04-29 15:30:00,86.73,86.97,86.73,86.83,37227.0,59.2528,59.4168,59.2528,59.3211,37227.0
2016-04-29 15:40:00,86.85,87.15,86.82,86.96,97822.0,59.3348,59.5398,59.3143,59.41,97822.0
2016-04-29 15:50:00,86.95,87.0,86.83,86.88,130642.0,59.4031,59.4373,59.3211,59.3553,130642.0
2016-05-02 09:30:00,87.07,87.69,86.97,87.58,30373.0,59.4851,59.9087,59.4168,59.8335,30373.0
2016-05-02 09:40:00,87.59,87.66,87.4,87.54,21101.0,59.8404,59.8882,59.7106,59.8062,21101.0
2016-05-02 09:50:00,87.5,87.6,87.45,87.53,57159.0,59.7789,59.8472,59.7447,59.7994,57159.0
2016-05-02 10:00:00,87.53,87.57,87.45,87.49,65422.0,59.7994,59.8267,59.7447,59.772,65422.0
2016-05-02 10:10:00,87.49,87.65,87.49,87.54,17403.0,59.772,59.8814,59.772,59.8062,17403.0
2016-05-02 10:20:00,87.54,87.55,87.46,87.53,31975.0,59.8062,59.813,59.7516,59.7994,31975.0
2016-05-02 10:30:00,87.53,87.54,87.44,87.44,22204.0,59.7994,59.8062,59.7379,59.7379,22204.0
2016-05-02 10:40:00,87.44,87.52,87.44,87.5,26090.0,59.7379,59.7925,59.7379,59.7789,26090.0
2016-05-02 10:50:00,87.49,87.49,87.38,87.42,45582.0,59.772,59.772,59.6969,59.7242,45582.0
2016-05-02 11:00:00,87.42,87.49,87.39,87.47,15275.0,59.7242,59.772,59.7037,59.7584,15275.0
2016-05-02 11:10:00,87.47,87.53,87.43,87.48,41118.0,59.7584,59.7994,59.7311,59.7652,41118.0
2016-05-02 11:20:00,87.47,87.48,87.37,87.42,25405.0,59.7584,59.7652,59.6901,59.7242,25405.0
2016-05-02 11:30:00,87.42,87.48,87.37,87.41,15237.0,59.7242,59.7652,59.6901,59.7174,15237.0
2016-05-02 11:40:00,87.41,87.42,87.3,87.32,18757.0,59.7174,59.7242,59.6422,59.6559,18757.0
2016-05-02 11:50:00,87.31,87.37,87.21,87.25,16350.0,59.6491,59.6901,59.5808,59.6081,16350.0
2016-05-02 12:00:00,87.24,87.25,87.14,87.19,14497.0,59.6012,59.6081,59.5329,59.5671,14497.0
2016-05-02 12:10:00,87.18,87.2,87.11,87.15,11556.0,59.5603,59.5739,59.5124,59.5398,11556.0
2016-05-02 12:20:00,87.17,87.3,87.14,87.23,30422.0,59.5534,59.6422,59.5329,59.5944,30422.0
2016-05-02 12:30:00,87.23,87.4,87.23,87.4,18017.0,59.5944,59.7106,59.5944,59.7106,18017.0
2016-05-02 12:40:00,87.38,87.43,87.34,87.37,14002.0,59.6969,59.7311,59.6696,59.6901,14002.0
2016-05-02 12:50:00,87.37,87.49,87.34,87.44,15955.0,59.6901,59.772,59.6696,59.7379,15955.0
2016-05-02 13:00:00,87.45,87.46,87.37,87.39,16913.0,59.7447,59.7516,59.6901,59.7037,16913.0
2016-05-02 13:10:00,87.38,87.46,87.35,87.42,14925.0,59.6969,59.7516,59.6764,59.7242,14925.0
2016-05-02 13:20:00,87.39,87.4,87.33,87.35,18240.0,59.7037,59.7106,59.6627,59.6764,18240.0
2016-05-02 13:30:00,87.34,87.45,87.33,87.42,13011.0,59.6696,59.7447,59.6627,59.7242,13011.0
2016-05-02 13:40:00,87.4,87.48,87.38,87.48,16204.0,59.7106,59.7652,59.6969,59.7652,16204.0
2016-05-02 13:50:00,87.47,87.48,87.43,87.44,14437.0,59.7584,59.7652,59.7311,59.7379,14437.0
2016-05-02 14:00:00,87.43,87.52,87.4,87.41,23346.0,59.7311,59.7925,59.7106,59.7174,23346.0
2016-05-02 14:10:00,87.41,87.47,87.32,87.33,13896.0,59.7174,59.7584,59.6559,59.6627,13896.0
2016-05-02 14:20:00,87.34,87.45,87.31,87.43,16890.0,59.6696,59.7447,59.6491,59.7311,16890.0
2016-05-02 14:30:00,87.43,87.47,87.38,87.44,17376.0,59.7311,59.7584,59.6969,59.7379,17376.0
2016-05-02 14:40:00,87.43,87.56,87.41,87.49,19612.0,59.7311,59.8199,59.7174,59.772,19612.0
2016-05-02 14:50:00,87.47,87.49,87.39,87.41,20422.0,59.7584,59.772,59.7037,59.7174,20422.0
2016-05-02 15:00:00,87.4,87.53,87.39,87.44,43593.0,59.7106,59.7994,59.7037,59.7379,43593.0
2016-05-02 15:10:00,87.44,87.54,87.42,87.54,39096.0,59.7379,59.8062,59.7242,59.8062,39096.0
2016-05-02 15:20:00,87.55,87.7,87.55,87.65,34073.0,59.813,59.9155,59.813,59.8814,34073.0
2016-05-02 15:30:00,87.65,87.73,87.65,87.67,32474.0,59.8814,59.936,59.8814,59.895,32474.0
2016-05-02 15:40:00,87.67,87.71,87.55,87.55,60723.0,59.895,59.9223,59.813,59.813,60723.0
2016-05-02 15:50:00,87.55,87.58,87.46,87.51,128982.0,59.813,59.8335,59.7516,59.7857,128982.0
2016-05-03 09:30:00,86.92,87.04,86.56,86.59,54932.0,59.3826,59.4646,59.1367,59.1572,54932.0
2016-05-03 09:40:00,86.56,86.59,86.26,86.33,40191.0,59.1367,59.1572,58.9317,58.9795,40191.0
2016-05-03 09:50:00,86.34,86.38,86.21,86.25,26856.0,58.9864,59.0137,58.8976,58.9249,26856.0
2016-05-03 10:00:00,86.26,86.26,86.07,86.15,36878.0,58.9317,58.9317,58.8019,58.8566,36878.0
2016-05-03 10:10:00,86.15,86.37,86.12,86.33,42065.0,58.8566,59.0069,58.8361,58.9795,42065.0
2016-05-03 10:20:00,86.33,86.49,86.14,86.15,146037.0,58.9795,59.0889,58.8497,58.8566,146037.0
2016-05-03 10:30:00,86.16,86.32,86.13,86.26,35512.0,58.8634,58.9727,58.8429,58.9317,35512.0
2016-05-03 10:40:00,86.26,86.26,85.92,85.92,55374.0,58.9317,58.9317,58.6994,58.6994,55374.0
2016-05-03 10:50:00,85.92,86.12,85.9,86.09,77056.0,58.6994,58.8361,58.6858,58.8156,77056.0
2016-05-03 11:00:00,86.12,86.25,86.04,86.18,45999.0,58.8361,58.9249,58.7814,58.8771,45999.0
2016-05-03 11:10:00,86.18,86.27,86.09,86.09,108876.0,58.8771,58.9386,58.8156,58.8156,108876.0
2016-05-03 11:20:00,86.09,86.09,85.8,85.8,34676.0,58.8156,58.8156,58.6175,58.6175,34676.0
2016-05-03 11:30:00,85.79,85.83,85.76,85.8,17155.0,58.6106,58.638,58.5901,58.6175,17155.0
2016-05-03 11:40:00,85.83,85.86,85.79,85.8,20432.0,58.638,58.6585,58.6106,58.6175,20432.0
2016-05-03 11:50:00,85.79,85.8,85.71,85.74,23230.0,58.6106,58.6175,58.556,58.5765,23230.0
2016-05-03 12:00:00,85.76,85.78,85.62,85.63,25003.0,58.5901,58.6038,58.4945,58.5013,25003.0
2016-05-03 12:10:00,85.63,85.68,85.61,85.63,38519.0,58.5013,58.5355,58.4877,58.5013,38519.0
2016-05-03 12:20:00,85.64,85.65,85.59,85.65,13134.0,58.5081,58.515,58.474,58.515,13134.0
2016-05-03 12:30:00,85.67,85.72,85.64,85.7,28772.0,58.5286,58.5628,58.5081,58.5491,28772.0
2016-05-03 12:40:00,85.7,85.86,85.7,85.84,25576.0,58.5491,58.6585,58.5491,58.6448,25576.0
2016-05-03 12:50:00,85.84,85.91,85.75,85.84,20953.0,58.6448,58.6926,58.5833,58.6448,20953.0
2016-05-03 13:00:00,85.85,85.88,85.8,85.86,28035.0,58.6516,58.6721,58.6175,58.6585,28035.0
2016-05-03 13:10:00,85.86,85.95,85.79,85.79,36088.0,58.6585,58.7199,58.6106,58.6106,36088.0
2016-05-03 13:20:00,85.79,85.86,85.73,85.84,25564.0,58.6106,58.6585,58.5696,58.6448,25564.0
2016-05-03 13:30:00,85.84,86.07,85.84,86.04,18505.0,58.6448,58.8019,58.6448,58.7814,18505.0
2016-05-03 13:40:00,86.03,86.06,85.95,85.98,8434.0,58.7746,58.7951,58.7199,58.7404,8434.0
2016-05-03 13:50:00,85.95,86.07,85.93,85.94,30628.0,58.7199,58.8019,58.7063,58.7131,30628.0
2016-05-03 14:00:00,85.95,85.95,85.83,85.9,40027.0,58.7199,58.7199,58.638,58.6858,40027.0
2016-05-03 14:10:00,85.9,86.02,85.84,85.86,47233.0,58.6858,58.7678,58.6448,58.6585,47233.0
2016-05-03 14:20:00,85.84,85.87,85.81,85.87,18636.0,58.6448,58.6653,58.6243,58.6653,18636.0
2016-05-03 14:30:00,85.88,85.97,85.71,85.96,56786.0,58.6721,58.7336,58.556,58.7268,56786.0
2016-05-03 14:40:00,85.96,85.98,85.92,85.94,26555.0,58.7268,58.7404,58.6994,58.7131,26555.0
2016-05-03 14:50:00,85.95,86.04,85.93,86.02,31691.0,58.7199,58.7814,58.7063,58.7678,31691.0
2016-05-03 15:00:00,86.04,86.19,86.03,86.16,42323.0,58.7814,58.8839,58.7746,58.8634,42323.0
2016-05-03 15:10:00,86.16,86.18,86.03,86.09,45948.0,58.8634,58.8771,58.7746,58.8156,45948.0
2016-05-03 15:20:00,86.09,86.18,86.06,86.13,42325.0,58.8156,58.8771,58.7951,58.8429,42325.0
2016-05-03 15:30:00,86.13,86.16,86.07,86.13,74900.0,58.8429,58.8634,58.8019,58.8429,74900.0
2016-05-03 15:40:00,86.14,86.3,86.08,86.3,83200.0,58.8497,58.9591,58.8088,58.9591,83200.0
2016-05-03 15:50:00,86.29,86.36,86.23,86.25,132811.0,58.9522,59.0,58.9112,58.9249,132811.0
2016-05-04 09:30:00,85.98,86.57,85.93,86.57,30657.0,58.7404,59.1435,58.7063,59.1435,30657.0
2016-05-04 09:40:00,86.57,86.64,86.38,86.45,21645.0,59.1435,59.1913,59.0137,59.0615,21645.0
2016-05-04 09:50:00,86.49,86.72,86.47,86.68,13467.0,59.0889,59.246,59.0752,59.2187,13467.0
2016-05-04 10:00:00,86.71,86.76,86.62,86.65,11212.0,59.2392,59.2733,59.1777,59.1982,11212.0
2016-05-04 10:10:00,86.67,86.92,86.66,86.72,11355.0,59.2118,59.3826,59.205,59.246,11355.0
2016-05-04 10:20:00,86.73,86.76,86.63,86.65,21252.0,59.2528,59.2733,59.1845,59.1982,21252.0
2016-05-04 10:30:00,86.64,86.94,86.64,86.87,35311.0,59.1913,59.3963,59.1913,59.3485,35311.0
2016-05-04 10:40:00,86.85,86.92,86.81,86.87,19728.0,59.3348,59.3826,59.3075,59.3485,19728.0
2016-05-04 10:50:00,86.87,86.9,86.75,86.87,11282.0,59.3485,59.369,59.2665,59.3485,11282.0
2016-05-04 11:00:00,86.84,87.05,86.83,87.05,9817.0,59.328,59.4714,59.3211,59.4714,9817.0
2016-05-04 11:10:00,87.03,87.04,86.9,86.92,16108.0,59.4578,59.4646,59.369,59.3826,16108.0
2016-05-04 11:20:00,86.91,87.08,86.86,87.05,10851.0,59.3758,59.4919,59.3416,59.4714,10851.0
2016-05-04 11:30:00,87.05,87.2,87.03,87.18,13861.0,59.4714,59.5739,59.4578,59.5603,13861.0
2016-05-04 11:40:00,87.14,87.42,87.13,87.42,10420.0,59.5329,59.7242,59.5261,59.7242,10420.0
2016-05-04 11:50:00,87.37,87.4,87.23,87.31,13011.0,59.6901,59.7106,59.5944,59.6491,13011.0
2016-05-04 12:00:00,87.3,87.4,87.29,87.32,23115.0,59.6422,59.7106,59.6354,59.6559,23115.0
2016-05-04 12:10:00,87.34,87.4,87.32,87.38,18318.0,59.6696,59.7106,59.6559,59.6969,18318.0
2016-05-04 12:20:00,87.39,87.48,87.38,87.46,11246.0,59.7037,59.7652,59.6969,59.7516,11246.0
2016-05-04 12:30:00,87.46,87.49,87.46,87.47,15862.0,59.7516,59.772,59.7516,59.7584,15862.0
2016-05-04 12:40:00,87.47,87.47,87.34,87.36,22129.0,59.7584,59.7584,59.6696,59.6832,22129.0
2016-05-04 12:50:00,87.36,87.4,87.31,87.36,14236.0,59.6832,59.7106,59.6491,59.6832,14236.0
2016-05-04 13:00:00,87.37,87.43,87.25,87.4,39716.0,59.6901,59.7311,59.6081,59.7106,39716.0
2016-05-04 13:10:00,87.41,87.58,87.4,87.58,17555.0,59.7174,59.8335,59.7106,59.8335,17555.0
2016-05-04 13:20:00,87.58,87.68,87.56,87.64,19238.0,59.8335,59.9019,59.8199,59.8745,19238.0
2016-05-04 13:30:00,87.61,87.69,87.6,87.68,14593.0,59.854,59.9087,59.8472,59.9019,14593.0
2016-05-04 13:40:00,87.67,87.78,87.66,87.74,45544.0,59.895,59.9702,59.8882,59.9428,45544.0
2016-05-04 13:50:00,87.75,87.82,87.75,87.82,31712.0,59.9497,59.9975,59.9497,59.9975,31712.0
2016-05-04 14:00:00,87.81,87.88,87.77,87.88,46037.0,59.9907,60.0385,59.9633,60.0385,46037.0
2016-05-04 14:10:00,87.87,88.1,87.87,88.08,45599.0,60.0317,60.1888,60.0317,60.1751,45599.0
2016-05-04 14:20:00,88.08,88.15,88.0,88.15,73840.0,60.1751,60.2229,60.1205,60.2229,73840.0
2016-05-04 14:30:00,88.16,88.2,88.09,88.19,34287.0,60.2298,60.2571,60.182,60.2503,34287.0
2016-05-04 14:40:00,88.19,88.19,88.06,88.12,40584.0,60.2503,60.2503,60.1615,60.2025,40584.0
2016-05-04 14:50:00,88.13,88.14,87.93,87.93,49489.0,60.2093,60.2161,60.0726,60.0726,49489.0
2016-05-04 15:00:00,87.93,87.93,87.77,87.8,31250.0,60.0726,60.0726,59.9633,59.9838,31250.0
2016-05-04 15:10:00,87.78,87.88,87.78,87.81,35254.0,59.9702,60.0385,59.9702,59.9907,35254.0
2016-05-04 15:20:00,87.81,87.9,87.77,87.89,93344.0,59.9907,60.0522,59.9633,60.0453,93344.0
2016-05-04 15:30:00,87.89,87.93,87.89,87.91,55188.0,60.0453,60.0726,60.0453,60.059,55188.0
2016-05-04 15:40:00,87.9,88.02,87.89,88.0,142962.0,60.0522,60.1341,60.0453,60.1205,142962.0
2016-05-04 15:50:00,87.99,88.0,87.86,87.9,170890.0,60.1136,60.1205,60.0248,60.0522,170890.0
2016-05-05 09:30:00,87.88,88.48,87.88,88.36,30114.0,60.0385,60.4484,60.0385,60.3664,30114.0
2016-05-05 09:40:00,88.34,88.34,88.09,88.22,15066.0,60.3528,60.3528,60.182,60.2708,15066.0
2016-05-05 09:50:00,88.22,88.46,88.19,88.34,14562.0,60.2708,60.4347,60.2503,60.3528,14562.0
2016-05-05 10:00:00,88.33,88.41,88.3,88.38,22162.0,60.3459,60.4006,60.3254,60.3801,22162.0
2016-05-05 10:10:00,88.38,88.53,88.25,88.42,26212.0,60.3801,60.4826,60.2913,60.4074,26212.0
2016-05-05 10:20:00,88.42,88.5,88.28,88.45,96246.0,60.4074,60.4621,60.3118,60.4279,96246.0
2016-05-05 10:30:00,88.44,88.48,88.23,88.23,23514.0,60.4211,60.4484,60.2776,60.2776,23514.0
2016-05-05 10:40:00,88.25,88.39,88.22,88.39,27753.0,60.2913,60.3869,60.2708,60.3869,27753.0
2016-05-05 10:50:00,88.4,88.47,88.19,88.22,45113.0,60.3937,60.4416,60.2503,60.2708,45113.0
2016-05-05 11:00:00,88.21,88.22,88.04,88.06,23364.0,60.2639,60.2708,60.1478,60.1615,23364.0
2016-05-05 11:10:00,88.05,88.18,88.03,88.1,18608.0,60.1546,60.2434,60.141,60.1888,18608.0
2016-05-05 11:20:00,88.1,88.1,87.86,87.97,20482.0,60.1888,60.1888,60.0248,60.1,20482.0
2016-05-05 11:30:00,87.97,88.12,87.9,88.12,45373.0,60.1,60.2025,60.0522,60.2025,45373.0
2016-05-05 11:40:00,88.14,88.33,88.12,88.32,30478.0,60.2161,60.3459,60.2025,60.3391,30478.0
2016-05-05 11:50:00,88.33,88.36,88.3,88.34,15349.0,60.3459,60.3664,60.3254,60.3528,15349.0
2016-05-05 12:00:00,88.36,88.38,88.24,88.25,56434.0,60.3664,60.3801,60.2844,60.2913,56434.0
2016-05-05 12:10:00,88.22,88.44,88.2,88.42,12117.0,60.2708,60.4211,60.2571,60.4074,12117.0
2016-05-05 12:20:00,88.42,88.42,88.3,88.36,19826.0,60.4074,60.4074,60.3254,60.3664,19826.0
2016-05-05 12:30:00,88.38,88.38,88.27,88.27,12832.0,60.3801,60.3801,60.3049,60.3049,12832.0
2016-05-05 12:40:00,88.29,88.29,88.22,88.27,11148.0,60.3186,60.3186,60.2708,60.3049,11148.0
2016-05-05 12:50:00,88.27,88.31,88.22,88.23,20869.0,60.3049,60.3323,60.2708,60.2776,20869.0
2016-05-05 13:00:00,88.24,88.26,88.17,88.19,13108.0,60.2844,60.2981,60.2366,60.2503,13108.0
2016-05-05 13:10:00,88.18,88.19,88.03,88.08,12500.0,60.2434,60.2503,60.141,60.1751,12500.0
2016-05-05 13:20:00,88.08,88.08,87.98,88.01,14659.0,60.1751,60.1751,60.1068,60.1273,14659.0
2016-05-05 13:30:00,88.02,88.14,88.0,88.01,24262.0,60.1341,60.2161,60.1205,60.1273,24262.0
2016-05-05 13:40:00,88.04,88.04,87.95,87.96,29904.0,60.1478,60.1478,60.0863,60.0931,29904.0
2016-05-05 13:50:00,87.95,87.99,87.86,87.91,25764.0,60.0863,60.1136,60.0248,60.059,25764.0
2016-05-05 14:00:00,87.93,87.99,87.9,87.99,17282.0,60.0726,60.1136,60.0522,60.1136,17282.0
2016-05-05 14:10:00,87.99,88.0,87.91,87.91,14878.0,60.1136,60.1205,60.059,60.059,14878.0
2016-05-05 14:20:00,87.92,87.96,87.91,87.92,14403.0,60.0658,60.0931,60.059,60.0658,14403.0
2016-05-05 14:30:00,87.92,87.95,87.88,87.91,19378.0,60.0658,60.0863,60.0385,60.059,19378.0
2016-05-05 14:40:00,87.91,88.14,87.89,88.13,40992.0,60.059,60.2161,60.0453,60.2093,40992.0
2016-05-05 14:50:00,88.13,88.16,88.08,88.1,22599.0,60.2093,60.2298,60.1751,60.1888,22599.0
2016-05-05 15:00:00,88.09,88.12,87.99,88.01,36501.0,60.182,60.2025,60.1136,60.1273,36501.0
2016-05-05 15:10:00,88.01,88.02,87.97,88.01,26197.0,60.1273,60.1341,60.1,60.1273,26197.0
2016-05-05 15:20:00,88.01,88.08,88.0,88.08,26322.0,60.1273,60.1751,60.1205,60.1751,26322.0
2016-05-05 15:30:00,88.07,88.1,87.94,87.98,44288.0,60.1683,60.1888,60.0795,60.1068,44288.0
2016-05-05 15:40:00,87.97,88.08,87.89,87.93,106135.0,60.1,60.1751,60.0453,60.0726,106135.0
2016-05-05 15:50:00,87.93,87.98,87.84,87.94,174746.0,60.0726,60.1068,60.0112,60.0795,174746.0
2016-05-06 09:30:00,87.86,88.22,87.86,88.16,21393.0,60.0248,60.2708,60.0248,60.2298,21393.0
2016-05-06 09:40:00,88.2,88.38,87.9,87.94,25879.0,60.2571,60.3801,60.0522,60.0795,25879.0
2016-05-06 09:50:00,87.87,87.97,87.59,87.65,12201.0,60.0317,60.1,59.8404,59.8814,12201.0
2016-05-06 10:00:00,87.68,87.68,87.49,87.51,15443.0,59.9019,59.9019,59.772,59.7857,15443.0
2016-05-06 10:10:00,87.53,87.6,87.37,87.37,74522.0,59.7994,59.8472,59.6901,59.6901,74522.0
2016-05-06 10:20:00,87.36,87.41,87.16,87.2,23085.0,59.6832,59.7174,59.5466,59.5739,23085.0
2016-05-06 10:30:00,87.23,87.63,87.14,87.54,174770.0,59.5944,59.8677,59.5329,59.8062,174770.0
2016-05-06 10:40:00,87.56,87.67,87.56,87.56,14569.0,59.8199,59.895,59.8199,59.8199,14569.0
2016-05-06 10:50:00,87.6,87.72,87.52,87.65,13967.0,59.8472,59.9292,59.7925,59.8814,13967.0
2016-05-06 11:00:00,87.68,87.68,87.51,87.51,10549.0,59.9019,59.9019,59.7857,59.7857,10549.0
2016-05-06 11:10:00,87.55,87.82,87.55,87.82,11458.0,59.813,59.9975,59.813,59.9975,11458.0
2016-05-06 11:20:00,87.81,87.82,87.66,87.77,23814.0,59.9907,59.9975,59.8882,59.9633,23814.0
2016-05-06 11:30:00,87.8,87.98,87.8,87.9,9467.0,59.9838,60.1068,59.9838,60.0522,9467.0
2016-05-06 11:40:00,87.88,87.97,87.85,87.96,18356.0,60.0385,60.1,60.018,60.0931,18356.0
2016-05-06 11:50:00,87.91,87.94,87.83,87.85,45612.0,60.059,60.0795,60.0043,60.018,45612.0
2016-05-06 12:00:00,87.84,87.88,87.81,87.87,25390.0,60.0112,60.0385,59.9907,60.0317,25390.0
2016-05-06 12:10:00,87.87,87.88,87.82,87.86,22559.0,60.0317,60.0385,59.9975,60.0248,22559.0
2016-05-06 12:20:00,87.86,87.86,87.78,87.83,28310.0,60.0248,60.0248,59.9702,60.0043,28310.0
2016-05-06 12:30:00,87.83,87.85,87.79,87.8,24055.0,60.0043,60.018,59.977,59.9838,24055.0
2016-05-06 12:40:00,87.8,87.87,87.79,87.81,14665.0,59.9838,60.0317,59.977,59.9907,14665.0
2016-05-06 12:50:00,87.83,87.95,87.81,87.95,62077.0,60.0043,60.0863,59.9907,60.0863,62077.0
2016-05-06 13:00:00,87.97,88.07,87.96,88.05,23464.0,60.1,60.1683,60.0931,60.1546,23464.0
2016-05-06 13:10:00,88.05,88.18,88.01,88.16,47218.0,60.1546,60.2434,60.1273,60.2298,47218.0
2016-05-06 13:20:00,88.19,88.22,88.11,88.22,36509.0,60.2503,60.2708,60.1956,60.2708,36509.0
2016-05-06 13:30:00,88.2,88.24,88.14,88.17,24927.0,60.2571,60.2844,60.2161,60.2366,24927.0
2016-05-06 13:40:00,88.15,88.25,88.15,88.24,30496.0,60.2229,60.2913,60.2229,60.2844,30496.0
2016-05-06 13:50:00,88.23,88.3,88.22,88.29,45929.0,60.2776,60.3254,60.2708,60.3186,45929.0
2016-05-06 14:00:00,88.29,88.51,88.29,88.43,51005.0,60.3186,60.4689,60.3186,60.4142,51005.0
2016-05-06 14:10:00,88.44,88.48,88.39,88.46,50745.0,60.4211,60.4484,60.3869,60.4347,50745.0
2016-05-06 14:20:00,88.45,88.51,88.41,88.47,42550.0,60.4279,60.4689,60.4006,60.4416,42550.0
2016-05-06 14:30:00,88.45,88.46,88.38,88.43,38966.0,60.4279,60.4347,60.3801,60.4142,38966.0
2016-05-06 14:40:00,88.44,88.5,88.39,88.4,69079.0,60.4211,60.4621,60.3869,60.3937,69079.0
2016-05-06 14:50:00,88.39,88.47,88.34,88.35,60845.0,60.3869,60.4416,60.3528,60.3596,60845.0
2016-05-06 15:00:00,88.37,88.41,88.28,88.31,45925.0,60.3733,60.4006,60.3118,60.3323,45925.0
2016-05-06 15:10:00,88.3,88.31,88.22,88.26,34202.0,60.3254,60.3323,60.2708,60.2981,34202.0
2016-05-06 15:20:00,88.26,88.3,88.25,88.28,64163.0,60.2981,60.3254,60.2913,60.3118,64163.0
2016-05-06 15:30:00,88.28,88.28,88.19,88.23,102258.0,60.3118,60.3118,60.2503,60.2776,102258.0
2016-05-06 15:40:00,88.23,88.34,88.2,88.33,82761.0,60.2776,60.3528,60.2571,60.3459,82761.0
2016-05-06 15:50:00,88.32,88.39,88.29,88.35,158633.0,60.3391,60.3869,60.3186,60.3596,158633.0
2016-05-09 09:30:00,88.54,88.7,88.33,88.61,30362.0,60.4894,60.5987,60.3459,60.5372,30362.0
2016-05-09 09:40:00,88.58,88.87,88.55,88.76,35415.0,60.5167,60.7148,60.4962,60.6397,35415.0
2016-05-09 09:50:00,88.78,88.94,88.73,88.94,31283.0,60.6534,60.7627,60.6192,60.7627,31283.0
2016-05-09 10:00:00,88.94,88.95,88.59,88.67,32352.0,60.7627,60.7695,60.5236,60.5782,32352.0
2016-05-09 10:10:00,88.62,88.79,88.44,88.61,39524.0,60.544,60.6602,60.4211,60.5372,39524.0
2016-05-09 10:20:00,88.62,88.72,88.25,88.37,30432.0,60.544,60.6124,60.2913,60.3733,30432.0
2016-05-09 10:30:00,88.38,88.68,88.38,88.64,131807.0,60.3801,60.585,60.3801,60.5577,131807.0
2016-05-09 10:40:00,88.64,88.87,88.52,88.81,34201.0,60.5577,60.7148,60.4757,60.6739,34201.0
2016-05-09 10:50:00,88.81,88.93,88.78,88.91,37657.0,60.6739,60.7558,60.6534,60.7422,37657.0
2016-05-09 11:00:00,88.92,89.05,88.9,88.92,67681.0,60.749,60.8378,60.7353,60.749,67681.0
2016-05-09 11:10:00,88.9,88.9,88.66,88.69,32012.0,60.7353,60.7353,60.5714,60.5919,32012.0
2016-05-09 11:20:00,88.7,88.86,88.7,88.79,86791.0,60.5987,60.708,60.5987,60.6602,86791.0
2016-05-09 11:30:00,88.78,88.91,88.78,88.9,18964.0,60.6534,60.7422,60.6534,60.7353,18964.0
2016-05-09 11:40:00,88.9,89.12,88.9,89.12,43303.0,60.7353,60.8856,60.7353,60.8856,43303.0
2016-05-09 11:50:00,89.11,89.22,89.11,89.21,69783.0,60.8788,60.954,60.8788,60.9471,69783.0
2016-05-09 12:00:00,89.19,89.34,89.19,89.2,27959.0,60.9335,61.0359,60.9335,60.9403,27959.0
2016-05-09 12:10:00,89.2,89.41,89.16,89.33,98321.0,60.9403,61.0838,60.913,61.0291,98321.0
2016-05-09 12:20:00,89.35,89.38,89.23,89.23,23706.0,61.0428,61.0633,60.9608,60.9608,23706.0
2016-05-09 12:30:00,89.23,89.23,89.05,89.05,12136.0,60.9608,60.9608,60.8378,60.8378,12136.0
2016-05-09 12:40:00,89.05,89.21,89.04,89.18,12071.0,60.8378,60.9471,60.831,60.9266,12071.0
2016-05-09 12:50:00,89.15,89.18,89.01,89.14,18543.0,60.9061,60.9266,60.8105,60.8993,18543.0
2016-05-09 13:00:00,89.14,89.24,89.13,89.19,73572.0,60.8993,60.9676,60.8925,60.9335,73572.0
2016-05-09 13:10:00,89.19,89.42,89.16,89.3,54927.0,60.9335,61.0906,60.913,61.0086,54927.0
2016-05-09 13:20:00,89.29,89.46,89.29,89.44,50694.0,61.0018,61.1179,61.0018,61.1043,50694.0
2016-05-09 13:30:00,89.43,89.46,89.38,89.43,30536.0,61.0974,61.1179,61.0633,61.0974,30536.0
2016-05-09 13:40:00,89.41,89.52,89.41,89.51,25578.0,61.0838,61.1589,61.0838,61.1521,25578.0
2016-05-09 13:50:00,89.53,89.57,89.46,89.48,36312.0,61.1657,61.1931,61.1179,61.1316,36312.0
2016-05-09 14:00:00,89.47,89.57,89.31,89.39,32233.0,61.1248,61.1931,61.0154,61.0701,32233.0
2016-05-09 14:10:00,89.4,89.43,89.31,89.36,19799.0,61.0769,61.0974,61.0154,61.0496,19799.0
2016-05-09 14:20:00,89.35,89.4,89.27,89.27,25983.0,61.0428,61.0769,60.9881,60.9881,25983.0
2016-05-09 14:30:00,89.27,89.47,89.27,89.44,53403.0,60.9881,61.1248,60.9881,61.1043,53403.0
2016-05-09 14:40:00,89.45,89.54,89.44,89.47,37879.0,61.1111,61.1726,61.1043,61.1248,37879.0
2016-05-09 14:50:00,89.47,89.62,89.47,89.62,87400.0,61.1248,61.2272,61.1248,61.2272,87400.0
2016-05-09 15:00:00,89.61,89.68,89.48,89.67,82955.0,61.2204,61.2682,61.1316,61.2614,82955.0
2016-05-09 15:10:00,89.66,89.67,89.57,89.57,41350.0,61.2546,61.2614,61.1931,61.1931,41350.0
2016-05-09 15:20:00,89.57,89.62,89.54,89.58,65376.0,61.1931,61.2272,61.1726,61.1999,65376.0
2016-05-09 15:30:00,89.58,89.69,89.58,89.6,124398.0,61.1999,61.2751,61.1999,61.2136,124398.0
2016-05-09 15:40:00,89.59,89.64,89.56,89.58,97602.0,61.2067,61.2409,61.1862,61.1999,97602.0
2016-05-09 15:50:00,89.57,89.58,89.46,89.49,254486.0,61.1931,61.1999,61.1179,61.1384,254486.0
2016-05-10 09:30:00,90.0,90.21,89.35,89.53,68356.0,61.4868,61.6303,61.0428,61.1657,68356.0
2016-05-10 09:40:00,89.5,89.79,89.49,89.72,44393.0,61.1453,61.3434,61.1384,61.2956,44393.0
2016-05-10 09:50:00,89.72,90.15,89.7,90.08,82201.0,61.2956,61.5893,61.2819,61.5415,82201.0
2016-05-10 10:00:00,90.06,90.14,89.93,89.93,76950.0,61.5278,61.5825,61.439,61.439,76950.0
2016-05-10 10:10:00,89.93,90.38,89.92,90.35,78560.0,61.439,61.7465,61.4322,61.726,78560.0
2016-05-10 10:20:00,90.37,90.5,90.29,90.47,95112.0,61.7396,61.8284,61.685,61.8079,95112.0
2016-05-10 10:30:00,90.45,90.82,90.39,90.8,141082.0,61.7943,62.0471,61.7533,62.0334,141082.0
2016-05-10 10:40:00,90.81,90.94,90.6,90.6,212755.0,62.0402,62.129,61.8968,61.8968,212755.0
2016-05-10 10:50:00,90.59,90.95,90.58,90.92,133589.0,61.8899,62.1359,61.8831,62.1154,133589.0
2016-05-10 11:00:00,90.9,90.96,90.63,90.67,129063.0,62.1017,62.1427,61.9173,61.9446,129063.0
2016-05-10 11:10:00,90.67,90.8,90.48,90.58,84746.0,61.9446,62.0334,61.8148,61.8831,84746.0
2016-05-10 11:20:00,90.57,90.81,90.54,90.77,114789.0,61.8763,62.0402,61.8558,62.0129,114789.0
2016-05-10 11:30:00,90.79,90.95,90.76,90.85,111253.0,62.0266,62.1359,62.0061,62.0676,111253.0
2016-05-10 11:40:00,90.84,90.92,90.66,90.7,98844.0,62.0607,62.1154,61.9377,61.9651,98844.0
2016-05-10 11:50:00,90.67,90.87,90.55,90.83,89180.0,61.9446,62.0812,61.8626,62.0539,89180.0
2016-05-10 12:00:00,90.83,91.0,90.83,90.9,37883.0,62.0539,62.17,62.0539,62.1017,37883.0
2016-05-10 12:10:00,90.9,90.91,90.72,90.77,38398.0,62.1017,62.1085,61.9787,62.0129,38398.0
2016-05-10 12:20:00,90.76,90.79,90.65,90.73,23416.0,62.0061,62.0266,61.9309,61.9856,23416.0
2016-05-10 12:30:00,90.73,90.77,90.54,90.61,33593.0,61.9856,62.0129,61.8558,61.9036,33593.0
2016-05-10 12:40:00,90.63,90.63,90.43,90.45,24102.0,61.9173,61.9173,61.7806,61.7943,24102.0
2016-05-10 12:50:00,90.44,90.45,90.34,90.36,27129.0,61.7874,61.7943,61.7191,61.7328,27129.0
2016-05-10 13:00:00,90.38,90.63,90.37,90.53,39572.0,61.7465,61.9173,61.7396,61.8489,39572.0
2016-05-10 13:10:00,90.5,90.58,90.4,90.49,33092.0,61.8284,61.8831,61.7601,61.8216,33092.0
2016-05-10 13:20:00,90.5,90.51,90.29,90.38,22388.0,61.8284,61.8353,61.685,61.7465,22388.0
2016-05-10 13:30:00,90.41,90.51,90.38,90.38,22115.0,61.767,61.8353,61.7465,61.7465,22115.0
2016-05-10 13:40:00,90.38,90.38,90.29,90.32,18815.0,61.7465,61.7465,61.685,61.7055,18815.0
2016-05-10 13:50:00,90.33,90.49,90.31,90.46,30497.0,61.7123,61.8216,61.6986,61.8011,30497.0
2016-05-10 14:00:00,90.48,90.51,90.41,90.5,71142.0,61.8148,61.8353,61.767,61.8284,71142.0
2016-05-10 14:10:00,90.49,90.5,90.33,90.33,28566.0,61.8216,61.8284,61.7123,61.7123,28566.0
2016-05-10 14:20:00,90.35,90.35,90.11,90.11,57247.0,61.726,61.726,61.562,61.562,57247.0
2016-05-10 14:30:00,90.14,90.33,90.11,90.29,31488.0,61.5825,61.7123,61.562,61.685,31488.0
2016-05-10 14:40:00,90.28,90.34,90.21,90.3,24598.0,61.6781,61.7191,61.6303,61.6918,24598.0
2016-05-10 14:50:00,90.3,90.31,90.19,90.2,56395.0,61.6918,61.6986,61.6167,61.6235,56395.0
2016-05-10 15:00:00,90.2,90.27,90.2,90.24,39918.0,61.6235,61.6713,61.6235,61.6508,39918.0
2016-05-10 15:10:00,90.24,90.3,90.2,90.21,57614.0,61.6508,61.6918,61.6235,61.6303,57614.0
2016-05-10 15:20:00,90.22,90.33,90.19,90.3,100066.0,61.6371,61.7123,61.6167,61.6918,100066.0
2016-05-10 15:30:00,90.3,90.4,90.29,90.4,64675.0,61.6918,61.7601,61.685,61.7601,64675.0
2016-05-10 15:40:00,90.39,90.59,90.38,90.59,121458.0,61.7533,61.8899,61.7465,61.8899,121458.0
2016-05-10 15:50:00,90.59,90.66,90.57,90.59,167873.0,61.8899,61.9377,61.8763,61.8899,167873.0
2016-05-11 09:30:00,90.4,91.0,90.08,90.87,54977.0,61.7601,62.17,61.5415,62.0812,54977.0
2016-05-11 09:40:00,90.89,90.89,90.51,90.63,20007.0,62.0949,62.0949,61.8353,61.9173,20007.0
2016-05-11 09:50:00,90.67,90.72,90.53,90.67,18921.0,61.9446,61.9787,61.8489,61.9446,18921.0
2016-05-11 10:00:00,90.67,90.77,90.61,90.7,33358.0,61.9446,62.0129,61.9036,61.9651,33358.0
2016-05-11 10:10:00,90.71,90.91,90.68,90.84,97041.0,61.9719,62.1085,61.9514,62.0607,97041.0
2016-05-11 10:20:00,90.85,91.09,90.85,91.09,118639.0,62.0676,62.2315,62.0676,62.2315,118639.0
2016-05-11 10:30:00,91.09,91.18,90.79,90.85,89478.0,62.2315,62.293,62.0266,62.0676,89478.0
2016-05-11 10:40:00,90.84,90.85,90.44,90.45,59937.0,62.0607,62.0676,61.7874,61.7943,59937.0
2016-05-11 10:50:00,90.44,90.45,90.31,90.34,45456.0,61.7874,61.7943,61.6986,61.7191,45456.0
2016-05-11 11:00:00,90.33,90.37,90.12,90.2,40741.0,61.7123,61.7396,61.5688,61.6235,40741.0
2016-05-11 11:10:00,90.2,90.24,90.15,90.22,48739.0,61.6235,61.6508,61.5893,61.6371,48739.0
2016-05-11 11:20:00,90.23,90.33,90.21,90.22,37928.0,61.644,61.7123,61.6303,61.6371,37928.0
2016-05-11 11:30:00,90.22,90.26,90.12,90.19,81274.0,61.6371,61.6645,61.5688,61.6167,81274.0
2016-05-11 11:40:00,90.18,90.21,90.17,90.2,48162.0,61.6098,61.6303,61.603,61.6235,48162.0
2016-05-11 11:50:00,90.19,90.26,90.13,90.15,146734.0,61.6167,61.6645,61.5757,61.5893,146734.0
2016-05-11 12:00:00,90.17,90.22,90.16,90.2,33605.0,61.603,61.6371,61.5962,61.6235,33605.0
2016-05-11 12:10:00,90.2,90.42,90.2,90.42,36520.0,61.6235,61.7738,61.6235,61.7738,36520.0
2016-05-11 12:20:00,90.42,90.47,90.29,90.35,27057.0,61.7738,61.8079,61.685,61.726,27057.0
2016-05-11 12:30:00,90.36,90.43,90.35,90.38,24871.0,61.7328,61.7806,61.726,61.7465,24871.0
2016-05-11 12:40:00,90.38,90.38,90.28,90.33,27902.0,61.7465,61.7465,61.6781,61.7123,27902.0
2016-05-11 12:50:00,90.34,90.41,90.34,90.35,24095.0,61.7191,61.767,61.7191,61.726,24095.0
2016-05-11 13:00:00,90.35,90.38,90.34,90.38,24177.0,61.726,61.7465,61.7191,61.7465,24177.0
2016-05-11 13:10:00,90.38,90.38,90.23,90.26,26498.0,61.7465,61.7465,61.644,61.6645,26498.0
2016-05-11 13:20:00,90.25,90.29,90.23,90.25,28373.0,61.6576,61.685,61.644,61.6576,28373.0
2016-05-11 13:30:00,90.25,90.27,90.15,90.17,35271.0,61.6576,61.6713,61.5893,61.603,35271.0
2016-05-11 13:40:00,90.17,90.21,90.13,90.2,25536.0,61.603,61.6303,61.5757,61.6235,25536.0
2016-05-11 13:50:00,90.2,90.21,90.08,90.09,54633.0,61.6235,61.6303,61.5415,61.5483,54633.0
2016-05-11 14:00:00,90.08,90.11,90.04,90.04,42542.0,61.5415,61.562,61.5142,61.5142,42542.0
2016-05-11 14:10:00,90.04,90.17,90.01,90.17,45527.0,61.5142,61.603,61.4937,61.603,45527.0
2016-05-11 14:20:00,90.17,90.25,90.11,90.25,46205.0,61.603,61.6576,61.562,61.6576,46205.0
2016-05-11 14:30:00,90.24,90.25,90.18,90.2,32789.0,61.6508,61.6576,61.6098,61.6235,32789.0
2016-05-11 14:40:00,90.2,90.22,90.12,90.12,39542.0,61.6235,61.6371,61.5688,61.5688,39542.0
2016-05-11 14:50:00,90.13,90.24,90.12,90.24,53722.0,61.5757,61.6508,61.5688,61.6508,53722.0
2016-05-11 15:00:00,90.24,90.39,90.2,90.37,52219.0,61.6508,61.7533,61.6235,61.7396,52219.0
2016-05-11 15:10:00,90.38,90.41,90.24,90.24,44453.0,61.7465,61.767,61.6508,61.6508,44453.0
2016-05-11 15:20:00,90.24,90.33,90.18,90.31,57364.0,61.6508,61.7123,61.6098,61.6986,57364.0
2016-05-11 15:30:00,90.32,90.42,90.3,90.38,82482.0,61.7055,61.7738,61.6918,61.7465,82482.0
2016-05-11 15:40:00,90.38,90.38,90.17,90.18,133857.0,61.7465,61.7465,61.603,61.6098,133857.0
2016-05-11 15:50:00,90.17,90.2,90.11,90.13,166553.0,61.603,61.6235,61.562,61.5757,166553.0
2016-05-12 09:30:00,90.44,90.61,90.12,90.18,32231.0,61.7874,61.9036,61.5688,61.6098,32231.0
2016-05-12 09:40:00,90.21,90.44,90.18,90.31,28373.0,61.6303,61.7874,61.6098,61.6986,28373.0
2016-05-12 09:50:00,90.33,90.51,90.29,90.33,53247.0,61.7123,61.8353,61.685,61.7123,53247.0
2016-05-12 10:00:00,90.3,90.46,90.25,90.4,34416.0,61.6918,61.8011,61.6576,61.7601,34416.0
2016-05-12 10:10:00,90.38,90.69,90.38,90.53,15728.0,61.7465,61.9582,61.7465,61.8489,15728.0
2016-05-12 10:20:00,90.52,90.59,90.34,90.53,15690.0,61.8421,61.8899,61.7191,61.8489,15690.0
2016-05-12 10:30:00,90.56,90.59,90.43,90.49,20135.0,61.8694,61.8899,61.7806,61.8216,20135.0
2016-05-12 10:40:00,90.48,90.48,90.17,90.18,16003.0,61.8148,61.8148,61.603,61.6098,16003.0
2016-05-12 10:50:00,90.2,90.37,90.15,90.18,37975.0,61.6235,61.7396,61.5893,61.6098,37975.0
2016-05-12 11:00:00,90.18,90.21,90.01,90.02,62510.0,61.6098,61.6303,61.4937,61.5005,62510.0
2016-05-12 11:10:00,90.04,90.11,90.02,90.1,21282.0,61.5142,61.562,61.5005,61.5552,21282.0
2016-05-12 11:20:00,90.09,90.22,90.06,90.2,17236.0,61.5483,61.6371,61.5278,61.6235,17236.0
2016-05-12 11:30:00,90.2,90.2,90.01,90.12,26458.0,61.6235,61.6235,61.4937,61.5688,26458.0
2016-05-12 11:40:00,90.12,90.25,90.12,90.25,18475.0,61.5688,61.6576,61.5688,61.6576,18475.0
2016-05-12 11:50:00,90.27,90.32,90.17,90.24,30250.0,61.6713,61.7055,61.603,61.6508,30250.0
2016-05-12 12:00:00,90.24,90.24,90.06,90.09,37000.0,61.6508,61.6508,61.5278,61.5483,37000.0
2016-05-12 12:10:00,90.08,90.16,90.05,90.1,35139.0,61.5415,61.5962,61.521,61.5552,35139.0
2016-05-12 12:20:00,90.06,90.13,90.05,90.1,18135.0,61.5278,61.5757,61.521,61.5552,18135.0
2016-05-12 12:30:00,90.09,90.11,90.01,90.01,107167.0,61.5483,61.562,61.4937,61.4937,107167.0
2016-05-12 12:40:00,90.02,90.16,90.02,90.13,17691.0,61.5005,61.5962,61.5005,61.5757,17691.0
2016-05-12 12:50:00,90.12,90.26,90.11,90.22,19447.0,61.5688,61.6645,61.562,61.6371,19447.0
2016-05-12 13:00:00,90.23,90.32,90.19,90.32,24785.0,61.644,61.7055,61.6167,61.7055,24785.0
2016-05-12 13:10:00,90.33,90.36,90.27,90.27,24857.0,61.7123,61.7328,61.6713,61.6713,24857.0
2016-05-12 13:20:00,90.28,90.33,90.25,90.33,21627.0,61.6781,61.7123,61.6576,61.7123,21627.0
2016-05-12 13:30:00,90.34,90.34,90.19,90.19,12478.0,61.7191,61.7191,61.6167,61.6167,12478.0
2016-05-12 13:40:00,90.2,90.3,90.18,90.23,17818.0,61.6235,61.6918,61.6098,61.644,17818.0
2016-05-12 13:50:00,90.22,90.31,90.2,90.3,28786.0,61.6371,61.6986,61.6235,61.6918,28786.0
2016-05-12 14:00:00,90.3,90.52,90.27,90.45,39271.0,61.6918,61.8421,61.6713,61.7943,39271.0
2016-05-12 14:10:00,90.45,90.62,90.42,90.59,44916.0,61.7943,61.9104,61.7738,61.8899,44916.0
2016-05-12 14:20:00,90.59,90.6,90.49,90.56,44528.0,61.8899,61.8968,61.8216,61.8694,44528.0
2016-05-12 14:30:00,90.56,90.57,90.51,90.52,19405.0,61.8694,61.8763,61.8353,61.8421,19405.0
2016-05-12 14:40:00,90.53,90.57,90.44,90.55,23485.0,61.8489,61.8763,61.7874,61.8626,23485.0
2016-05-12 14:50:00,90.55,90.58,90.52,90.56,26910.0,61.8626,61.8831,61.8421,61.8694,26910.0
2016-05-12 15:00:00,90.55,90.57,90.44,90.47,20476.0,61.8626,61.8763,61.7874,61.8079,20476.0
2016-05-12 15:10:00,90.46,90.54,90.44,90.48,22902.0,61.8011,61.8558,61.7874,61.8148,22902.0
2016-05-12 15:20:00,90.45,90.49,90.4,90.41,22840.0,61.7943,61.8216,61.7601,61.767,22840.0
2016-05-12 15:30:00,90.4,90.49,90.4,90.47,47822.0,61.7601,61.8216,61.7601,61.8079,47822.0
2016-05-12 15:40:00,90.47,90.5,90.39,90.48,63553.0,61.8079,61.8284,61.7533,61.8148,63553.0
2016-05-12 15:50:00,90.47,90.5,90.42,90.47,137003.0,61.8079,61.8284,61.7738,61.8079,137003.0
2016-05-13 09:30:00,90.24,90.41,89.87,90.13,123552.0,61.6508,61.767,61.398,61.5757,123552.0
2016-05-13 09:40:00,90.1,90.2,90.03,90.09,21191.0,61.5552,61.6235,61.5073,61.5483,21191.0
2016-05-13 09:50:00,90.11,90.13,90.0,90.03,30768.0,61.562,61.5757,61.4868,61.5073,30768.0
2016-05-13 10:00:00,90.06,90.1,89.7,89.75,71890.0,61.5278,61.5552,61.2819,61.316,71890.0
2016-05-13 10:10:00,89.76,89.9,89.71,89.89,67519.0,61.3229,61.4185,61.2887,61.4117,67519.0
2016-05-13 10:20:00,89.89,90.06,89.87,89.99,189396.0,61.4117,61.5278,61.398,61.48,189396.0
2016-05-13 10:30:00,90.0,90.11,89.95,90.03,99042.0,61.4868,61.562,61.4527,61.5073,99042.0
2016-05-13 10:40:00,90.04,90.06,89.92,90.0,16874.0,61.5142,61.5278,61.4322,61.4868,16874.0
2016-05-13 10:50:00,90.01,90.27,90.01,90.2,95415.0,61.4937,61.6713,61.4937,61.6235,95415.0
2016-05-13 11:00:00,90.24,90.5,90.22,90.49,64447.0,61.6508,61.8284,61.6371,61.8216,64447.0
2016-05-13 11:10:00,90.49,90.49,90.21,90.32,39892.0,61.8216,61.8216,61.6303,61.7055,39892.0
2016-05-13 11:20:00,90.33,90.53,90.28,90.48,85766.0,61.7123,61.8489,61.6781,61.8148,85766.0
2016-05-13 11:30:00,90.48,90.56,90.47,90.51,11701.0,61.8148,61.8694,61.8079,61.8353,11701.0
2016-05-13 11:40:00,90.5,90.55,90.43,90.55,17085.0,61.8284,61.8626,61.7806,61.8626,17085.0
2016-05-13 11:50:00,90.53,90.67,90.49,90.62,62567.0,61.8489,61.9446,61.8216,61.9104,62567.0
2016-05-13 12:00:00,90.63,90.63,90.45,90.48,17376.0,61.9173,61.9173,61.7943,61.8148,17376.0
2016-05-13 12:10:00,90.48,90.52,90.46,90.49,7969.0,61.8148,61.8421,61.8011,61.8216,7969.0
2016-05-13 12:20:00,90.5,90.59,90.47,90.55,12005.0,61.8284,61.8899,61.8079,61.8626,12005.0
2016-05-13 12:30:00,90.54,90.54,90.44,90.48,68698.0,61.8558,61.8558,61.7874,61.8148,68698.0
2016-05-13 12:40:00,90.47,90.47,90.36,90.4,11574.0,61.8079,61.8079,61.7328,61.7601,11574.0
2016-05-13 12:50:00,90.4,90.41,90.34,90.34,10687.0,61.7601,61.767,61.7191,61.7191,10687.0
2016-05-13 13:00:00,90.33,90.38,90.3,90.36,16931.0,61.7123,61.7465,61.6918,61.7328,16931.0
2016-05-13 13:10:00,90.35,90.44,90.34,90.37,13347.0,61.726,61.7874,61.7191,61.7396,13347.0
2016-05-13 13:20:00,90.37,90.38,90.2,90.21,12400.0,61.7396,61.7465,61.6235,61.6303,12400.0
2016-05-13 13:30:00,90.22,90.25,90.15,90.17,15144.0,61.6371,61.6576,61.5893,61.603,15144.0
2016-05-13 13:40:00,90.15,90.26,90.14,90.18,69663.0,61.5893,61.6645,61.5825,61.6098,69663.0
2016-05-13 13:50:00,90.17,90.17,90.07,90.08,36573.0,61.603,61.603,61.5347,61.5415,36573.0
2016-05-13 14:00:00,90.07,90.08,90.02,90.04,24500.0,61.5347,61.5415,61.5005,61.5142,24500.0
2016-05-13 14:10:00,90.04,90.07,90.0,90.05,34234.0,61.5142,61.5347,61.4868,61.521,34234.0
2016-05-13 14:20:00,90.04,90.04,89.89,89.92,19380.0,61.5142,61.5142,61.4117,61.4322,19380.0
2016-05-13 14:30:00,89.89,89.93,89.78,89.78,32009.0,61.4117,61.439,61.3365,61.3365,32009.0
2016-05-13 14:40:00,89.78,89.78,89.69,89.75,56312.0,61.3365,61.3365,61.2751,61.316,56312.0
2016-05-13 14:50:00,89.75,89.96,89.72,89.93,27669.0,61.316,61.4595,61.2956,61.439,27669.0
2016-05-13 15:00:00,89.93,89.93,89.81,89.84,32732.0,61.439,61.439,61.357,61.3775,32732.0
2016-05-13 15:10:00,89.84,89.96,89.83,89.92,30192.0,61.3775,61.4595,61.3707,61.4322,30192.0
2016-05-13 15:20:00,89.92,89.96,89.79,89.8,30459.0,61.4322,61.4595,61.3434,61.3502,30459.0
2016-05-13 15:30:00,89.79,89.82,89.75,89.8,37655.0,61.3434,61.3639,61.316,61.3502,37655.0
2016-05-13 15:40:00,89.8,89.83,89.7,89.72,142227.0,61.3502,61.3707,61.2819,61.2956,142227.0
2016-05-13 15:50:00,89.71,89.92,89.71,89.85,237091.0,61.2887,61.4322,61.2887,61.3844,237091.0
2016-05-16 09:30:00,89.79,90.01,89.6,89.75,24794.0,61.3434,61.4937,61.2136,61.316,24794.0
2016-05-16 09:40:00,89.82,89.99,89.73,89.86,12030.0,61.3639,61.48,61.3024,61.3912,12030.0
2016-05-16 09:50:00,89.86,90.18,89.86,90.13,45204.0,61.3912,61.6098,61.3912,61.5757,45204.0
2016-05-16 10:00:00,90.16,90.16,89.8,89.89,39657.0,61.5962,61.5962,61.3502,61.4117,39657.0
2016-05-16 10:10:00,89.9,90.01,89.84,89.84,20623.0,61.4185,61.4937,61.3775,61.3775,20623.0
2016-05-16 10:20:00,89.84,89.84,89.73,89.76,21140.0,61.3775,61.3775,61.3024,61.3229,21140.0
2016-05-16 10:30:00,89.77,89.89,89.74,89.82,24320.0,61.3297,61.4117,61.3092,61.3639,24320.0
2016-05-16 10:40:00,89.82,89.94,89.79,89.87,17471.0,61.3639,61.4459,61.3434,61.398,17471.0
2016-05-16 10:50:00,89.87,90.04,89.84,90.03,51808.0,61.398,61.5142,61.3775,61.5073,51808.0
2016-05-16 11:00:00,90.04,90.13,90.03,90.07,54035.0,61.5142,61.5757,61.5073,61.5347,54035.0
2016-05-16 11:10:00,90.07,90.07,90.0,90.04,32475.0,61.5347,61.5347,61.4868,61.5142,32475.0
2016-05-16 11:20:00,90.04,90.3,90.04,90.25,42581.0,61.5142,61.6918,61.5142,61.6576,42581.0
2016-05-16 11:30:00,90.25,90.25,90.17,90.21,27145.0,61.6576,61.6576,61.603,61.6303,27145.0
2016-05-16 11:40:00,90.23,90.32,90.16,90.32,77487.0,61.644,61.7055,61.5962,61.7055,77487.0
2016-05-16 11:50:00,90.34,90.34,90.16,90.17,35358.0,61.7191,61.7191,61.5962,61.603,35358.0
2016-05-16 12:00:00,90.17,90.32,90.16,90.25,23386.0,61.603,61.7055,61.5962,61.6576,23386.0
2016-05-16 12:10:00,90.22,90.29,90.2,90.28,23404.0,61.6371,61.685,61.6235,61.6781,23404.0
2016-05-16 12:20:00,90.27,90.39,90.27,90.33,17076.0,61.6713,61.7533,61.6713,61.7123,17076.0
2016-05-16 12:30:00,90.33,90.42,90.32,90.38,12438.0,61.7123,61.7738,61.7055,61.7465,12438.0
2016-05-16 12:40:00,90.39,90.45,90.36,90.38,10524.0,61.7533,61.7943,61.7328,61.7465,10524.0
2016-05-16 12:50:00,90.38,90.52,90.38,90.49,13891.0,61.7465,61.8421,61.7465,61.8216,13891.0
2016-05-16 13:00:00,90.5,90.62,90.5,90.53,17392.0,61.8284,61.9104,61.8284,61.8489,17392.0
2016-05-16 13:10:00,90.51,90.51,90.42,90.42,8835.0,61.8353,61.8353,61.7738,61.7738,8835.0
2016-05-16 13:20:00,90.44,90.46,90.37,90.39,7886.0,61.7874,61.8011,61.7396,61.7533,7886.0
2016-05-16 13:30:00,90.37,90.4,90.35,90.37,19233.0,61.7396,61.7601,61.726,61.7396,19233.0
2016-05-16 13:40:00,90.35,90.38,90.31,90.32,12377.0,61.726,61.7465,61.6986,61.7055,12377.0
2016-05-16 13:50:00,90.31,90.32,90.27,90.27,14041.0,61.6986,61.7055,61.6713,61.6713,14041.0
2016-05-16 14:00:00,90.26,90.36,90.26,90.36,12889.0,61.6645,61.7328,61.6645,61.7328,12889.0
2016-05-16 14:10:00,90.35,90.36,90.25,90.25,19948.0,61.726,61.7328,61.6576,61.6576,19948.0
2016-05-16 14:20:00,90.27,90.32,90.26,90.3,42786.0,61.6713,61.7055,61.6645,61.6918,42786.0
2016-05-16 14:30:00,90.3,90.4,90.29,90.31,82969.0,61.6918,61.7601,61.685,61.6986,82969.0
2016-05-16 14:40:00,90.31,90.39,90.29,90.39,21448.0,61.6986,61.7533,61.685,61.7533,21448.0
2016-05-16 14:50:00,90.37,90.44,90.37,90.43,16557.0,61.7396,61.7874,61.7396,61.7806,16557.0
2016-05-16 15:00:00,90.42,90.49,90.41,90.47,10967.0,61.7738,61.8216,61.767,61.8079,10967.0
2016-05-16 15:10:00,90.45,90.47,90.36,90.47,17421.0,61.7943,61.8079,61.7328,61.8079,17421.0
2016-05-16 15:20:00,90.48,90.52,90.45,90.47,47213.0,61.8148,61.8421,61.7943,61.8079,47213.0
2016-05-16 15:30:00,90.47,90.48,90.41,90.46,38458.0,61.8079,61.8148,61.767,61.8011,38458.0
2016-05-16 15:40:00,90.46,90.47,90.32,90.34,45053.0,61.8011,61.8079,61.7055,61.7191,45053.0
2016-05-16 15:50:00,90.33,90.37,90.28,90.34,84043.0,61.7123,61.7396,61.6781,61.7191,84043.0
2016-05-17 09:30:00,90.19,90.59,90.01,90.2,28415.0,61.6167,61.8899,61.4937,61.6235,28415.0
2016-05-17 09:40:00,90.2,90.35,90.06,90.15,23046.0,61.6235,61.726,61.5278,61.5893,23046.0
2016-05-17 09:50:00,90.15,90.16,89.89,89.96,14705.0,61.5893,61.5962,61.4117,61.4595,14705.0
2016-05-17 10:00:00,89.97,89.97,89.77,89.83,40332.0,61.4664,61.4664,61.3297,61.3707,40332.0
2016-05-17 10:10:00,89.82,89.87,89.73,89.8,27107.0,61.3639,61.398,61.3024,61.3502,27107.0
2016-05-17 10:20:00,89.81,89.91,89.78,89.87,13291.0,61.357,61.4254,61.3365,61.398,13291.0
2016-05-17 10:30:00,89.86,89.9,89.79,89.86,19564.0,61.3912,61.4185,61.3434,61.3912,19564.0
2016-05-17 10:40:00,89.87,89.96,89.85,89.89,150489.0,61.398,61.4595,61.3844,61.4117,150489.0
2016-05-17 10:50:00,89.91,89.94,89.74,89.88,47408.0,61.4254,61.4459,61.3092,61.4049,47408.0
2016-05-17 11:00:00,89.89,90.02,89.67,89.72,17799.0,61.4117,61.5005,61.2614,61.2956,17799.0
2016-05-17 11:10:00,89.7,89.74,89.66,89.68,15838.0,61.2819,61.3092,61.2546,61.2682,15838.0
2016-05-17 11:20:00,89.68,89.88,89.61,89.84,147483.0,61.2682,61.4049,61.2204,61.3775,147483.0
2016-05-17 11:30:00,89.83,90.14,89.8,90.1,45508.0,61.3707,61.5825,61.3502,61.5552,45508.0
2016-05-17 11:40:00,90.08,90.1,89.95,90.04,40689.0,61.5415,61.5552,61.4527,61.5142,40689.0
2016-05-17 11:50:00,90.04,90.19,90.0,90.17,35604.0,61.5142,61.6167,61.4868,61.603,35604.0
2016-05-17 12:00:00,90.19,90.34,90.16,90.28,100189.0,61.6167,61.7191,61.5962,61.6781,100189.0
2016-05-17 12:10:00,90.29,90.41,90.28,90.28,25686.0,61.685,61.767,61.6781,61.6781,25686.0
2016-05-17 12:20:00,90.28,90.41,90.23,90.41,40906.0,61.6781,61.767,61.644,61.767,40906.0
2016-05-17 12:30:00,90.41,90.43,90.23,90.26,34503.0,61.767,61.7806,61.644,61.6645,34503.0
2016-05-17 12:40:00,90.25,90.34,90.22,90.3,33884.0,61.6576,61.7191,61.6371,61.6918,33884.0
2016-05-17 12:50:00,90.31,90.33,90.21,90.27,23660.0,61.6986,61.7123,61.6303,61.6713,23660.0
2016-05-17 13:00:00,90.27,90.35,90.25,90.31,30328.0,61.6713,61.726,61.6576,61.6986,30328.0
2016-05-17 13:10:00,90.31,90.32,90.26,90.29,16147.0,61.6986,61.7055,61.6645,61.685,16147.0
2016-05-17 13:20:00,90.28,90.31,90.27,90.28,22699.0,61.6781,61.6986,61.6713,61.6781,22699.0
2016-05-17 13:30:00,90.3,90.46,90.27,90.44,49828.0,61.6918,61.8011,61.6713,61.7874,49828.0
2016-05-17 13:40:00,90.41,90.41,90.32,90.35,23680.0,61.767,61.767,61.7055,61.726,23680.0
2016-05-17 13:50:00,90.35,90.36,90.15,90.17,69571.0,61.726,61.7328,61.5893,61.603,69571.0
2016-05-17 14:00:00,90.18,90.2,89.96,89.97,59102.0,61.6098,61.6235,61.4595,61.4664,59102.0
2016-05-17 14:10:00,89.96,89.98,89.8,89.86,49532.0,61.4595,61.4732,61.3502,61.3912,49532.0
2016-05-17 14:20:00,89.89,89.89,89.67,89.85,78582.0,61.4117,61.4117,61.2614,61.3844,78582.0
2016-05-17 14:30:00,89.85,89.97,89.79,89.86,86430.0,61.3844,61.4664,61.3434,61.3912,86430.0
2016-05-17 14:40:00,89.87,90.16,89.81,90.12,129531.0,61.398,61.5962,61.357,61.5688,129531.0
2016-05-17 14:50:00,90.11,90.31,90.05,90.3,158118.0,61.562,61.6986,61.521,61.6918,158118.0
2016-05-17 15:00:00,90.31,90.36,90.19,90.2,111049.0,61.6986,61.7328,61.6167,61.6235,111049.0
2016-05-17 15:10:00,90.18,90.21,90.09,90.2,107043.0,61.6098,61.6303,61.5483,61.6235,107043.0
2016-05-17 15:20:00,90.18,90.2,89.95,89.99,120332.0,61.6098,61.6235,61.4527,61.48,120332.0
2016-05-17 15:30:00,89.98,90.15,89.95,90.15,55565.0,61.4732,61.5893,61.4527,61.5893,55565.0
2016-05-17 15:40:00,90.16,90.16,89.96,90.05,270688.0,61.5962,61.5962,61.4595,61.521,270688.0
2016-05-17 15:50:00,90.07,90.21,90.03,90.13,126786.0,61.5347,61.6303,61.5073,61.5757,126786.0
2016-05-18 09:30:00,90.06,90.06,89.55,89.74,42466.0,61.5278,61.5278,61.1794,61.3092,42466.0
2016-05-18 09:40:00,89.73,89.77,89.4,89.5,37174.0,61.3024,61.3297,61.0769,61.1453,37174.0
2016-05-18 09:50:00,89.51,89.86,89.5,89.81,29008.0,61.1521,61.3912,61.1453,61.357,29008.0
2016-05-18 10:00:00,89.81,89.83,89.64,89.66,80074.0,61.357,61.3707,61.2409,61.2546,80074.0
2016-05-18 10:10:00,89.65,89.88,89.64,89.87,33631.0,61.2477,61.4049,61.2409,61.398,33631.0
2016-05-18 10:20:00,89.87,90.1,89.86,90.1,53196.0,61.398,61.5552,61.3912,61.5552,53196.0
2016-05-18 10:30:00,90.09,90.12,89.96,89.99,86221.0,61.5483,61.5688,61.4595,61.48,86221.0
2016-05-18 10:40:00,89.99,90.11,89.98,90.04,67630.0,61.48,61.562,61.4732,61.5142,67630.0
2016-05-18 10:50:00,90.04,90.21,90.03,90.19,63914.0,61.5142,61.6303,61.5073,61.6167,63914.0
2016-05-18 11:00:00,90.19,90.2,90.1,90.11,46615.0,61.6167,61.6235,61.5552,61.562,46615.0
2016-05-18 11:10:00,90.12,90.19,90.11,90.16,48435.0,61.5688,61.6167,61.562,61.5962,48435.0
2016-05-18 11:20:00,90.17,90.38,90.15,90.34,53662.0,61.603,61.7465,61.5893,61.7191,53662.0
2016-05-18 11:30:00,90.34,90.36,90.22,90.25,86788.0,61.7191,61.7328,61.6371,61.6576,86788.0
2016-05-18 11:40:00,90.26,90.55,90.21,90.48,95734.0,61.6645,61.8626,61.6303,61.8148,95734.0
2016-05-18 11:50:00,90.48,90.75,90.47,90.64,162388.0,61.8148,61.9992,61.8079,61.9241,162388.0
2016-05-18 12:00:00,90.63,90.63,90.49,90.61,75194.0,61.9173,61.9173,61.8216,61.9036,75194.0
2016-05-18 12:10:00,90.61,90.62,90.53,90.58,63593.0,61.9036,61.9104,61.8489,61.8831,63593.0
2016-05-18 12:20:00,90.58,90.63,90.54,90.55,114967.0,61.8831,61.9173,61.8558,61.8626,114967.0
2016-05-18 12:30:00,90.54,90.57,90.47,90.52,73415.0,61.8558,61.8763,61.8079,61.8421,73415.0
2016-05-18 12:40:00,90.51,90.65,90.51,90.62,43243.0,61.8353,61.9309,61.8353,61.9104,43243.0
2016-05-18 12:50:00,90.62,90.74,90.61,90.72,57935.0,61.9104,61.9924,61.9036,61.9787,57935.0
2016-05-18 13:00:00,90.72,90.85,90.72,90.83,48212.0,61.9787,62.0676,61.9787,62.0539,48212.0
2016-05-18 13:10:00,90.83,91.02,90.75,91.0,70361.0,62.0539,62.1837,61.9992,62.17,70361.0
2016-05-18 13:20:00,90.97,91.1,90.95,91.07,53567.0,62.1495,62.2384,62.1359,62.2179,53567.0
2016-05-18 13:30:00,91.07,91.07,90.87,90.89,62755.0,62.2179,62.2179,62.0812,62.0949,62755.0
2016-05-18 13:40:00,90.88,90.9,90.82,90.89,69222.0,62.0881,62.1017,62.0471,62.0949,69222.0
2016-05-18 13:50:00,90.89,90.9,90.75,90.83,56141.0,62.0949,62.1017,61.9992,62.0539,56141.0
2016-05-18 14:00:00,90.84,90.84,90.06,90.51,198868.0,62.0607,62.0607,61.5278,61.8353,198868.0
2016-05-18 14:10:00,90.5,90.57,90.03,90.24,150195.0,61.8284,61.8763,61.5073,61.6508,150195.0
2016-05-18 14:20:00,90.26,90.27,89.78,89.82,120628.0,61.6645,61.6713,61.3365,61.3639,120628.0
2016-05-18 14:30:00,89.81,90.12,89.59,90.12,100183.0,61.357,61.5688,61.2067,61.5688,100183.0
2016-05-18 14:40:00,90.13,90.3,89.99,90.29,120302.0,61.5757,61.6918,61.48,61.685,120302.0
2016-05-18 14:50:00,90.31,90.48,90.2,90.32,107178.0,61.6986,61.8148,61.6235,61.7055,107178.0
2016-05-18 15:00:00,90.31,90.48,90.26,90.32,106776.0,61.6986,61.8148,61.6645,61.7055,106776.0
2016-05-18 15:10:00,90.32,90.33,90.13,90.2,78296.0,61.7055,61.7123,61.5757,61.6235,78296.0
2016-05-18 15:20:00,90.2,90.2,89.97,90.08,90666.0,61.6235,61.6235,61.4664,61.5415,90666.0
2016-05-18 15:30:00,90.08,90.22,90.0,90.0,85540.0,61.5415,61.6371,61.4868,61.4868,85540.0
2016-05-18 15:40:00,90.01,90.4,90.01,90.37,131208.0,61.4937,61.7601,61.4937,61.7396,131208.0
2016-05-18 15:50:00,90.38,90.51,90.32,90.49,181698.0,61.7465,61.8353,61.7055,61.8216,181698.0
2016-05-19 09:30:00,89.62,89.93,89.13,89.41,79377.0,61.2272,61.439,60.8925,61.0838,79377.0
2016-05-19 09:40:00,89.37,89.73,89.34,89.64,24068.0,61.0564,61.3024,61.0359,61.2409,24068.0
2016-05-19 09:50:00,89.65,89.86,89.52,89.62,63618.0,61.2477,61.3912,61.1589,61.2272,63618.0
2016-05-19 10:00:00,89.57,89.73,89.52,89.61,23210.0,61.1931,61.3024,61.1589,61.2204,23210.0
2016-05-19 10:10:00,89.57,89.73,89.51,89.52,28547.0,61.1931,61.3024,61.1521,61.1589,28547.0
2016-05-19 10:20:00,89.53,89.82,89.53,89.65,21127.0,61.1657,61.3639,61.1657,61.2477,21127.0
2016-05-19 10:30:00,89.61,89.91,89.53,89.76,84373.0,61.2204,61.4254,61.1657,61.3229,84373.0
2016-05-19 10:40:00,89.76,89.86,89.65,89.78,30213.0,61.3229,61.3912,61.2477,61.3365,30213.0
2016-05-19 10:50:00,89.79,89.79,89.49,89.53,60308.0,61.3434,61.3434,61.1384,61.1657,60308.0
2016-05-19 11:00:00,89.55,89.58,89.4,89.43,65424.0,61.1794,61.1999,61.0769,61.0974,65424.0
2016-05-19 11:10:00,89.43,89.44,89.31,89.4,33080.0,61.0974,61.1043,61.0154,61.0769,33080.0
2016-05-19 11:20:00,89.41,89.45,89.32,89.38,122403.0,61.0838,61.1111,61.0223,61.0633,122403.0
2016-05-19 11:30:00,89.39,89.43,89.22,89.22,87955.0,61.0701,61.0974,60.954,60.954,87955.0
2016-05-19 11:40:00,89.24,89.31,89.14,89.26,45310.0,60.9676,61.0154,60.8993,60.9813,45310.0
2016-05-19 11:50:00,89.25,89.28,89.13,89.19,49179.0,60.9745,60.995,60.8925,60.9335,49179.0
2016-05-19 12:00:00,89.19,89.37,89.18,89.34,13885.0,60.9335,61.0564,60.9266,61.0359,13885.0
2016-05-19 12:10:00,89.33,89.44,89.32,89.44,13921.0,61.0291,61.1043,61.0223,61.1043,13921.0
2016-05-19 12:20:00,89.44,89.46,89.34,89.37,12594.0,61.1043,61.1179,61.0359,61.0564,12594.0
2016-05-19 12:30:00,89.36,89.38,89.19,89.36,27650.0,61.0496,61.0633,60.9335,61.0496,27650.0
2016-05-19 12:40:00,89.34,89.34,89.22,89.33,10663.0,61.0359,61.0359,60.954,61.0291,10663.0
2016-05-19 12:50:00,89.32,89.34,89.2,89.2,30237.0,61.0223,61.0359,60.9403,60.9403,30237.0
2016-05-19 13:00:00,89.2,89.31,89.19,89.3,14397.0,60.9403,61.0154,60.9335,61.0086,14397.0
2016-05-19 13:10:00,89.32,89.36,89.27,89.3,10115.0,61.0223,61.0496,60.9881,61.0086,10115.0
2016-05-19 13:20:00,89.3,89.32,89.24,89.29,17266.0,61.0086,61.0223,60.9676,61.0018,17266.0
2016-05-19 13:30:00,89.3,89.37,89.23,89.31,22364.0,61.0086,61.0564,60.9608,61.0154,22364.0
2016-05-19 13:40:00,89.3,89.46,89.29,89.38,19567.0,61.0086,61.1179,61.0018,61.0633,19567.0
2016-05-19 13:50:00,89.38,89.38,89.25,89.28,21623.0,61.0633,61.0633,60.9745,60.995,21623.0
2016-05-19 14:00:00,89.29,89.37,89.24,89.3,38477.0,61.0018,61.0564,60.9676,61.0086,38477.0
2016-05-19 14:10:00,89.3,89.47,89.3,89.46,32126.0,61.0086,61.1248,61.0086,61.1179,32126.0
2016-05-19 14:20:00,89.47,89.52,89.41,89.48,15320.0,61.1248,61.1589,61.0838,61.1316,15320.0
2016-05-19 14:30:00,89.47,89.5,89.27,89.32,38179.0,61.1248,61.1453,60.9881,61.0223,38179.0
2016-05-19 14:40:00,89.31,89.32,89.2,89.24,24985.0,61.0154,61.0223,60.9403,60.9676,24985.0
2016-05-19 14:50:00,89.23,89.38,89.19,89.3,35935.0,60.9608,61.0633,60.9335,61.0086,35935.0
2016-05-19 15:00:00,89.32,89.53,89.32,89.51,19805.0,61.0223,61.1657,61.0223,61.1521,19805.0
2016-05-19 15:10:00,89.51,89.58,89.47,89.55,21782.0,61.1521,61.1999,61.1248,61.1794,21782.0
2016-05-19 15:20:00,89.54,89.66,89.5,89.5,17330.0,61.1726,61.2546,61.1453,61.1453,17330.0
2016-05-19 15:30:00,89.52,89.54,89.43,89.51,49353.0,61.1589,61.1726,61.0974,61.1521,49353.0
2016-05-19 15:40:00,89.52,89.6,89.45,89.57,75334.0,61.1589,61.2136,61.1111,61.1931,75334.0
2016-05-19 15:50:00,89.56,89.59,89.49,89.52,106537.0,61.1862,61.2067,61.1384,61.1589,106537.0
2016-05-20 09:30:00,89.84,89.84,89.53,89.64,156851.0,61.3775,61.3775,61.1657,61.2409,156851.0
2016-05-20 09:40:00,89.65,89.65,89.37,89.47,9545.0,61.2477,61.2477,61.0564,61.1248,9545.0
2016-05-20 09:50:00,89.5,89.66,89.5,89.66,11120.0,61.1453,61.2546,61.1453,61.2546,11120.0
2016-05-20 10:00:00,89.67,89.79,89.52,89.61,46619.0,61.2614,61.3434,61.1589,61.2204,46619.0
2016-05-20 10:10:00,89.59,89.72,89.59,89.67,24366.0,61.2067,61.2956,61.2067,61.2614,24366.0
2016-05-20 10:20:00,89.66,89.68,89.52,89.61,21783.0,61.2546,61.2682,61.1589,61.2204,21783.0
2016-05-20 10:30:00,89.61,89.66,89.53,89.53,19117.0,61.2204,61.2546,61.1657,61.1657,19117.0
2016-05-20 10:40:00,89.52,89.56,89.42,89.45,22804.0,61.1589,61.1862,61.0906,61.1111,22804.0
2016-05-20 10:50:00,89.42,89.64,89.32,89.36,54413.0,61.0906,61.2409,61.0223,61.0496,54413.0
2016-05-20 11:00:00,89.39,89.55,89.37,89.53,42945.0,61.0701,61.1794,61.0564,61.1657,42945.0
2016-05-20 11:10:00,89.53,89.54,89.32,89.54,43424.0,61.1657,61.1726,61.0223,61.1726,43424.0
2016-05-20 11:20:00,89.53,89.54,89.42,89.45,58066.0,61.1657,61.1726,61.0906,61.1111,58066.0
2016-05-20 11:30:00,89.46,89.59,89.41,89.57,57165.0,61.1179,61.2067,61.0838,61.1931,57165.0
2016-05-20 11:40:00,89.59,89.73,89.59,89.71,15356.0,61.2067,61.3024,61.2067,61.2887,15356.0
2016-05-20 11:50:00,89.72,89.73,89.52,89.61,22656.0,61.2956,61.3024,61.1589,61.2204,22656.0
2016-05-20 12:00:00,89.59,89.63,89.5,89.55,16394.0,61.2067,61.2341,61.1453,61.1794,16394.0
2016-05-20 12:10:00,89.57,89.64,89.54,89.6,15778.0,61.1931,61.2409,61.1726,61.2136,15778.0
2016-05-20 12:20:00,89.6,89.69,89.56,89.69,14668.0,61.2136,61.2751,61.1862,61.2751,14668.0
2016-05-20 12:30:00,89.69,89.69,89.57,89.57,20780.0,61.2751,61.2751,61.1931,61.1931,20780.0
2016-05-20 12:40:00,89.58,89.66,89.57,89.66,17039.0,61.1999,61.2546,61.1931,61.2546,17039.0
2016-05-20 12:50:00,89.66,89.73,89.65,89.72,8516.0,61.2546,61.3024,61.2477,61.2956,8516.0
2016-05-20 13:00:00,89.71,89.74,89.69,89.73,7518.0,61.2887,61.3092,61.2751,61.3024,7518.0
2016-05-20 13:10:00,89.73,89.91,89.7,89.86,25652.0,61.3024,61.4254,61.2819,61.3912,25652.0
2016-05-20 13:20:00,89.87,89.91,89.78,89.82,12792.0,61.398,61.4254,61.3365,61.3639,12792.0
2016-05-20 13:30:00,89.81,89.83,89.73,89.78,42018.0,61.357,61.3707,61.3024,61.3365,42018.0
2016-05-20 13:40:00,89.78,89.83,89.74,89.79,11513.0,61.3365,61.3707,61.3092,61.3434,11513.0
2016-05-20 13:50:00,89.78,89.84,89.77,89.84,10491.0,61.3365,61.3775,61.3297,61.3775,10491.0
2016-05-20 14:00:00,89.82,89.87,89.77,89.87,8808.0,61.3639,61.398,61.3297,61.398,8808.0
2016-05-20 14:10:00,89.87,89.9,89.81,89.9,8857.0,61.398,61.4185,61.357,61.4185,8857.0
2016-05-20 14:20:00,89.87,89.95,89.85,89.91,14253.0,61.398,61.4527,61.3844,61.4254,14253.0
2016-05-20 14:30:00,89.92,90.04,89.9,90.03,46666.0,61.4322,61.5142,61.4185,61.5073,46666.0
2016-05-20 14:40:00,90.02,90.07,89.98,90.0,22010.0,61.5005,61.5347,61.4732,61.4868,22010.0
2016-05-20 14:50:00,89.99,90.01,89.91,89.92,19520.0,61.48,61.4937,61.4254,61.4322,19520.0
2016-05-20 15:00:00,89.92,89.92,89.73,89.74,115710.0,61.4322,61.4322,61.3024,61.3092,115710.0
2016-05-20 15:10:00,89.74,89.94,89.74,89.94,17262.0,61.3092,61.4459,61.3092,61.4459,17262.0
2016-05-20 15:20:00,89.93,89.94,89.78,89.87,20871.0,61.439,61.4459,61.3365,61.398,20871.0
2016-05-20 15:30:00,89.87,89.96,89.87,89.89,19312.0,61.398,61.4595,61.398,61.4117,19312.0
2016-05-20 15:40:00,89.9,89.95,89.81,89.87,53271.0,61.4185,61.4527,61.357,61.398,53271.0
2016-05-20 15:50:00,89.86,89.97,89.86,89.93,94804.0,61.3912,61.4664,61.3912,61.439,94804.0
2016-05-23 09:30:00,90.14,90.39,89.69,89.89,32467.0,61.5825,61.7533,61.2751,61.4117,32467.0
2016-05-23 09:40:00,89.93,90.11,89.86,89.97,18921.0,61.439,61.562,61.3912,61.4664,18921.0
2016-05-23 09:50:00,89.94,90.18,89.87,90.12,24254.0,61.4459,61.6098,61.398,61.5688,24254.0
2016-05-23 10:00:00,90.14,90.33,90.09,90.25,46183.0,61.5825,61.7123,61.5483,61.6576,46183.0
2016-05-23 10:10:00,90.25,90.33,90.15,90.2,21794.0,61.6576,61.7123,61.5893,61.6235,21794.0
2016-05-23 10:20:00,90.22,90.38,90.22,90.35,12226.0,61.6371,61.7465,61.6371,61.726,12226.0
2016-05-23 10:30:00,90.36,90.43,90.31,90.31,16369.0,61.7328,61.7806,61.6986,61.6986,16369.0
2016-05-23 10:40:00,90.33,90.35,90.2,90.23,39837.0,61.7123,61.726,61.6235,61.644,39837.0
2016-05-23 10:50:00,90.24,90.28,90.2,90.25,53341.0,61.6508,61.6781,61.6235,61.6576,53341.0
2016-05-23 11:00:00,90.24,90.36,90.2,90.35,24650.0,61.6508,61.7328,61.6235,61.726,24650.0
2016-05-23 11:10:00,90.36,90.37,90.3,90.32,32164.0,61.7328,61.7396,61.6918,61.7055,32164.0
2016-05-23 11:20:00,90.33,90.48,90.32,90.45,37509.0,61.7123,61.8148,61.7055,61.7943,37509.0
2016-05-23 11:30:00,90.46,90.49,90.42,90.48,23815.0,61.8011,61.8216,61.7738,61.8148,23815.0
2016-05-23 11:40:00,90.48,90.55,90.41,90.44,25913.0,61.8148,61.8626,61.767,61.7874,25913.0
2016-05-23 11:50:00,90.44,90.47,90.42,90.46,17211.0,61.7874,61.8079,61.7738,61.8011,17211.0
2016-05-23 12:00:00,90.45,90.48,90.4,90.44,54578.0,61.7943,61.8148,61.7601,61.7874,54578.0
2016-05-23 12:10:00,90.43,90.52,90.42,90.52,23108.0,61.7806,61.8421,61.7738,61.8421,23108.0
2016-05-23 12:20:00,90.51,90.56,90.44,90.45,21006.0,61.8353,61.8694,61.7874,61.7943,21006.0
2016-05-23 12:30:00,90.44,90.46,90.36,90.43,33159.0,61.7874,61.8011,61.7328,61.7806,33159.0
2016-05-23 12:40:00,90.42,90.59,90.4,90.53,17547.0,61.7738,61.8899,61.7601,61.8489,17547.0
2016-05-23 12:50:00,90.52,90.55,90.5,90.54,16276.0,61.8421,61.8626,61.8284,61.8558,16276.0
2016-05-23 13:00:00,90.54,90.54,90.41,90.47,44016.0,61.8558,61.8558,61.767,61.8079,44016.0
2016-05-23 13:10:00,90.48,90.6,90.47,90.51,23800.0,61.8148,61.8968,61.8079,61.8353,23800.0
2016-05-23 13:20:00,90.51,90.51,90.4,90.47,21586.0,61.8353,61.8353,61.7601,61.8079,21586.0
2016-05-23 13:30:00,90.47,90.51,90.42,90.51,27857.0,61.8079,61.8353,61.7738,61.8353,27857.0
2016-05-23 13:40:00,90.52,90.56,90.49,90.52,19217.0,61.8421,61.8694,61.8216,61.8421,19217.0
2016-05-23 13:50:00,90.52,90.55,90.47,90.47,24365.0,61.8421,61.8626,61.8079,61.8079,24365.0
2016-05-23 14:00:00,90.48,90.58,90.45,90.57,48468.0,61.8148,61.8831,61.7943,61.8763,48468.0
2016-05-23 14:10:00,90.56,90.65,90.55,90.63,29695.0,61.8694,61.9309,61.8626,61.9173,29695.0
2016-05-23 14:20:00,90.62,90.66,90.55,90.62,33193.0,61.9104,61.9377,61.8626,61.9104,33193.0
2016-05-23 14:30:00,90.63,90.65,90.55,90.62,30468.0,61.9173,61.9309,61.8626,61.9104,30468.0
2016-05-23 14:40:00,90.61,90.62,90.52,90.56,75949.0,61.9036,61.9104,61.8421,61.8694,75949.0
2016-05-23 14:50:00,90.56,90.57,90.45,90.45,41654.0,61.8694,61.8763,61.7943,61.7943,41654.0
2016-05-23 15:00:00,90.45,90.48,90.31,90.34,103926.0,61.7943,61.8148,61.6986,61.7191,103926.0
2016-05-23 15:10:00,90.35,90.41,90.33,90.39,34884.0,61.726,61.767,61.7123,61.7533,34884.0
2016-05-23 15:20:00,90.39,90.41,90.37,90.37,48333.0,61.7533,61.767,61.7396,61.7396,48333.0
2016-05-23 15:30:00,90.37,90.45,90.35,90.39,50538.0,61.7396,61.7943,61.726,61.7533,50538.0
2016-05-23 15:40:00,90.38,90.42,90.35,90.42,88690.0,61.7465,61.7738,61.726,61.7738,88690.0
2016-05-23 15:50:00,90.42,90.42,90.29,90.38,202675.0,61.7738,61.7738,61.685,61.7465,202675.0
2016-05-24 09:30:00,90.63,91.21,90.53,91.0,54709.0,61.9173,62.3135,61.8489,62.17,54709.0
2016-05-24 09:40:00,90.98,91.04,90.81,90.84,43840.0,62.1564,62.1974,62.0402,62.0607,43840.0
2016-05-24 09:50:00,90.88,91.07,90.77,90.96,31171.0,62.0881,62.2179,62.0129,62.1427,31171.0
2016-05-24 10:00:00,90.98,90.98,90.9,90.91,23010.0,62.1564,62.1564,62.1017,62.1085,23010.0
2016-05-24 10:10:00,90.92,90.92,90.66,90.68,25923.0,62.1154,62.1154,61.9377,61.9514,25923.0
2016-05-24 10:20:00,90.67,90.92,90.65,90.87,23514.0,61.9446,62.1154,61.9309,62.0812,23514.0
2016-05-24 10:30:00,90.87,90.96,90.83,90.94,57144.0,62.0812,62.1427,62.0539,62.129,57144.0
2016-05-24 10:40:00,90.95,90.95,90.81,90.82,27804.0,62.1359,62.1359,62.0402,62.0471,27804.0
2016-05-24 10:50:00,90.83,90.94,90.73,90.94,29349.0,62.0539,62.129,61.9856,62.129,29349.0
2016-05-24 11:00:00,90.94,91.08,90.91,90.91,41115.0,62.129,62.2247,62.1085,62.1085,41115.0
2016-05-24 11:10:00,90.92,90.92,90.83,90.88,37327.0,62.1154,62.1154,62.0539,62.0881,37327.0
2016-05-24 11:20:00,90.88,90.98,90.87,90.91,18053.0,62.0881,62.1564,62.0812,62.1085,18053.0
2016-05-24 11:30:00,90.9,90.95,90.85,90.91,31232.0,62.1017,62.1359,62.0676,62.1085,31232.0
2016-05-24 11:40:00,90.92,90.94,90.81,90.82,18837.0,62.1154,62.129,62.0402,62.0471,18837.0
2016-05-24 11:50:00,90.83,90.93,90.82,90.93,18083.0,62.0539,62.1222,62.0471,62.1222,18083.0
2016-05-24 12:00:00,90.94,91.04,90.92,90.94,19331.0,62.129,62.1974,62.1154,62.129,19331.0
2016-05-24 12:10:00,90.93,90.94,90.85,90.88,44854.0,62.1222,62.129,62.0676,62.0881,44854.0
2016-05-24 12:20:00,90.89,90.91,90.75,90.76,19555.0,62.0949,62.1085,61.9992,62.0061,19555.0
2016-05-24 12:30:00,90.77,90.92,90.77,90.91,17147.0,62.0129,62.1154,62.0129,62.1085,17147.0
2016-05-24 12:40:00,90.92,90.92,90.89,90.92,14079.0,62.1154,62.1154,62.0949,62.1154,14079.0
2016-05-24 12:50:00,90.91,90.99,90.91,90.97,15003.0,62.1085,62.1632,62.1085,62.1495,15003.0
2016-05-24 13:00:00,90.98,91.07,90.97,90.97,21539.0,62.1564,62.2179,62.1495,62.1495,21539.0
2016-05-24 13:10:00,90.97,90.98,90.9,90.94,15584.0,62.1495,62.1564,62.1017,62.129,15584.0
2016-05-24 13:20:00,90.94,90.94,90.87,90.88,24609.0,62.129,62.129,62.0812,62.0881,24609.0
2016-05-24 13:30:00,90.88,90.94,90.87,90.91,31208.0,62.0881,62.129,62.0812,62.1085,31208.0
2016-05-24 13:40:00,90.91,90.94,90.82,90.88,35350.0,62.1085,62.129,62.0471,62.0881,35350.0
2016-05-24 13:50:00,90.88,90.91,90.82,90.85,12163.0,62.0881,62.1085,62.0471,62.0676,12163.0
2016-05-24 14:00:00,90.85,90.94,90.82,90.86,12590.0,62.0676,62.129,62.0471,62.0744,12590.0
2016-05-24 14:10:00,90.87,90.95,90.83,90.95,11123.0,62.0812,62.1359,62.0539,62.1359,11123.0
2016-05-24 14:20:00,90.92,90.95,90.85,90.89,12943.0,62.1154,62.1359,62.0676,62.0949,12943.0
2016-05-24 14:30:00,90.89,90.94,90.81,90.94,17194.0,62.0949,62.129,62.0402,62.129,17194.0
2016-05-24 14:40:00,90.97,90.99,90.91,90.96,13254.0,62.1495,62.1632,62.1085,62.1427,13254.0
2016-05-24 14:50:00,90.95,91.02,90.95,90.98,13969.0,62.1359,62.1837,62.1359,62.1564,13969.0
2016-05-24 15:00:00,90.99,91.09,90.99,91.04,13338.0,62.1632,62.2315,62.1632,62.1974,13338.0
2016-05-24 15:10:00,91.04,91.11,91.02,91.11,20546.0,62.1974,62.2452,62.1837,62.2452,20546.0
2016-05-24 15:20:00,91.08,91.2,91.08,91.13,26171.0,62.2247,62.3067,62.2247,62.2588,26171.0
2016-05-24 15:30:00,91.15,91.17,91.1,91.16,26936.0,62.2725,62.2862,62.2384,62.2793,26936.0
2016-05-24 15:40:00,91.16,91.27,91.12,91.25,84641.0,62.2793,62.3545,62.252,62.3408,84641.0
2016-05-24 15:50:00,91.26,91.33,91.24,91.28,189959.0,62.3477,62.3955,62.334,62.3613,189959.0
2016-05-25 09:30:00,91.49,91.97,91.36,91.38,47993.0,62.5048,62.8327,62.416,62.4296,47993.0
2016-05-25 09:40:00,91.35,91.43,91.21,91.25,72377.0,62.4091,62.4638,62.3135,62.3408,72377.0
2016-05-25 09:50:00,91.25,91.29,91.07,91.23,54686.0,62.3408,62.3682,62.2179,62.3272,54686.0
2016-05-25 10:00:00,91.23,91.28,91.09,91.12,60763.0,62.3272,62.3613,62.2315,62.252,60763.0
2016-05-25 10:10:00,91.12,91.2,90.96,91.02,36769.0,62.252,62.3067,62.1427,62.1837,36769.0
2016-05-25 10:20:00,91.04,91.11,90.97,91.09,30656.0,62.1974,62.2452,62.1495,62.2315,30656.0
2016-05-25 10:30:00,91.1,91.11,91.0,91.07,32352.0,62.2384,62.2452,62.17,62.2179,32352.0
2016-05-25 10:40:00,91.07,91.09,90.92,90.93,24282.0,62.2179,62.2315,62.1154,62.1222,24282.0
2016-05-25 10:50:00,90.95,91.07,90.95,91.04,24447.0,62.1359,62.2179,62.1359,62.1974,24447.0
2016-05-25 11:00:00,91.03,91.03,90.92,91.01,58759.0,62.1905,62.1905,62.1154,62.1769,58759.0
2016-05-25 11:10:00,91.03,91.2,91.03,91.2,14113.0,62.1905,62.3067,62.1905,62.3067,14113.0
2016-05-25 11:20:00,91.19,91.21,91.04,91.15,13156.0,62.2998,62.3135,62.1974,62.2725,13156.0
2016-05-25 11:30:00,91.13,91.19,91.06,91.15,12417.0,62.2588,62.2998,62.211,62.2725,12417.0
2016-05-25 11:40:00,91.15,91.23,91.09,91.09,13535.0,62.2725,62.3272,62.2315,62.2315,13535.0
2016-05-25 11:50:00,91.08,91.08,90.93,91.08,14003.0,62.2247,62.2247,62.1222,62.2247,14003.0
2016-05-25 12:00:00,91.06,91.11,91.05,91.1,16189.0,62.211,62.2452,62.2042,62.2384,16189.0
2016-05-25 12:10:00,91.11,91.15,91.08,91.1,40637.0,62.2452,62.2725,62.2247,62.2384,40637.0
2016-05-25 12:20:00,91.1,91.18,91.02,91.03,36915.0,62.2384,62.293,62.1837,62.1905,36915.0
2016-05-25 12:30:00,91.02,91.07,90.97,91.06,39258.0,62.1837,62.2179,62.1495,62.211,39258.0
2016-05-25 12:40:00,91.07,91.1,91.02,91.02,17575.0,62.2179,62.2384,62.1837,62.1837,17575.0
2016-05-25 12:50:00,91.03,91.08,91.0,91.05,30262.0,62.1905,62.2247,62.17,62.2042,30262.0
2016-05-25 13:00:00,91.05,91.2,91.04,91.14,15580.0,62.2042,62.3067,62.1974,62.2657,15580.0
2016-05-25 13:10:00,91.13,91.14,91.05,91.08,16250.0,62.2588,62.2657,62.2042,62.2247,16250.0
2016-05-25 13:20:00,91.07,91.16,91.07,91.13,19516.0,62.2179,62.2793,62.2179,62.2588,19516.0
2016-05-25 13:30:00,91.14,91.22,91.14,91.16,18919.0,62.2657,62.3203,62.2657,62.2793,18919.0
2016-05-25 13:40:00,91.17,91.22,91.14,91.15,18523.0,62.2862,62.3203,62.2657,62.2725,18523.0
2016-05-25 13:50:00,91.13,91.18,91.11,91.18,17628.0,62.2588,62.293,62.2452,62.293,17628.0
2016-05-25 14:00:00,91.18,91.24,91.04,91.05,27637.0,62.293,62.334,62.1974,62.2042,27637.0
2016-05-25 14:10:00,91.05,91.13,91.04,91.11,23237.0,62.2042,62.2588,62.1974,62.2452,23237.0
2016-05-25 14:20:00,91.1,91.18,91.1,91.1,14310.0,62.2384,62.293,62.2384,62.2384,14310.0
2016-05-25 14:30:00,91.11,91.21,91.11,91.15,19488.0,62.2452,62.3135,62.2452,62.2725,19488.0
2016-05-25 14:40:00,91.14,91.18,91.07,91.07,16093.0,62.2657,62.293,62.2179,62.2179,16093.0
2016-05-25 14:50:00,91.09,91.1,90.96,90.98,23343.0,62.2315,62.2384,62.1427,62.1564,23343.0
2016-05-25 15:00:00,90.99,91.02,90.87,91.0,26091.0,62.1632,62.1837,62.0812,62.17,26091.0
2016-05-25 15:10:00,91.02,91.05,90.98,91.0,36251.0,62.1837,62.2042,62.1564,62.17,36251.0
2016-05-25 15:20:00,91.0,91.19,91.0,91.19,25387.0,62.17,62.2998,62.17,62.2998,25387.0
2016-05-25 15:30:00,91.18,91.18,91.01,91.11,70905.0,62.293,62.293,62.1769,62.2452,70905.0
2016-05-25 15:40:00,91.11,91.14,90.98,91.0,35069.0,62.2452,62.2657,62.1564,62.17,35069.0
2016-05-25 15:50:00,91.01,91.16,91.0,91.08,102244.0,62.1769,62.2793,62.17,62.2247,102244.0
2016-05-26 09:30:00,91.41,91.41,90.76,90.85,18069.0,62.4501,62.4501,62.0061,62.0676,18069.0
2016-05-26 09:40:00,90.81,90.98,90.81,90.82,9126.0,62.0402,62.1564,62.0402,62.0471,9126.0
2016-05-26 09:50:00,90.82,90.92,90.72,90.76,21472.0,62.0471,62.1154,61.9787,62.0061,21472.0
2016-05-26 10:00:00,90.73,90.79,90.6,90.66,19403.0,61.9856,62.0266,61.8968,61.9377,19403.0
2016-05-26 10:10:00,90.68,90.91,90.68,90.91,17188.0,61.9514,62.1085,61.9514,62.1085,17188.0
2016-05-26 10:20:00,90.92,91.1,90.89,91.01,11768.0,62.1154,62.2384,62.0949,62.1769,11768.0
2016-05-26 10:30:00,91.03,91.11,90.96,91.08,11994.0,62.1905,62.2452,62.1427,62.2247,11994.0
2016-05-26 10:40:00,91.09,91.13,90.97,90.97,14604.0,62.2315,62.2588,62.1495,62.1495,14604.0
2016-05-26 10:50:00,90.93,90.98,90.83,90.86,16612.0,62.1222,62.1564,62.0539,62.0744,16612.0
2016-05-26 11:00:00,90.85,90.93,90.82,90.92,28818.0,62.0676,62.1222,62.0471,62.1154,28818.0
2016-05-26 11:10:00,90.91,91.04,90.85,90.89,29679.0,62.1085,62.1974,62.0676,62.0949,29679.0
2016-05-26 11:20:00,90.88,90.95,90.82,90.85,26172.0,62.0881,62.1359,62.0471,62.0676,26172.0
2016-05-26 11:30:00,90.87,90.94,90.83,90.85,36501.0,62.0812,62.129,62.0539,62.0676,36501.0
2016-05-26 11:40:00,90.84,90.98,90.82,90.89,30295.0,62.0607,62.1564,62.0471,62.0949,30295.0
2016-05-26 11:50:00,90.89,90.9,90.81,90.89,10111.0,62.0949,62.1017,62.0402,62.0949,10111.0
2016-05-26 12:00:00,90.86,90.96,90.86,90.86,10674.0,62.0744,62.1427,62.0744,62.0744,10674.0
2016-05-26 12:10:00,90.89,90.94,90.84,90.85,8814.0,62.0949,62.129,62.0607,62.0676,8814.0
2016-05-26 12:20:00,90.85,90.85,90.71,90.71,11995.0,62.0676,62.0676,61.9719,61.9719,11995.0
2016-05-26 12:30:00,90.73,90.82,90.71,90.82,9922.0,61.9856,62.0471,61.9719,62.0471,9922.0
2016-05-26 12:40:00,90.83,90.85,90.74,90.76,13763.0,62.0539,62.0676,61.9924,62.0061,13763.0
2016-05-26 12:50:00,90.73,90.73,90.61,90.66,17294.0,61.9856,61.9856,61.9036,61.9377,17294.0
2016-05-26 13:00:00,90.65,90.7,90.6,90.6,9709.0,61.9309,61.9651,61.8968,61.8968,9709.0
2016-05-26 13:10:00,90.62,90.74,90.57,90.67,16659.0,61.9104,61.9924,61.8763,61.9446,16659.0
2016-05-26 13:20:00,90.67,90.71,90.64,90.71,20408.0,61.9446,61.9719,61.9241,61.9719,20408.0
2016-05-26 13:30:00,90.72,90.84,90.72,90.81,21453.0,61.9787,62.0607,61.9787,62.0402,21453.0
2016-05-26 13:40:00,90.81,90.83,90.73,90.81,20950.0,62.0402,62.0539,61.9856,62.0402,20950.0
2016-05-26 13:50:00,90.8,90.8,90.72,90.8,13442.0,62.0334,62.0334,61.9787,62.0334,13442.0
2016-05-26 14:00:00,90.79,90.84,90.77,90.78,19632.0,62.0266,62.0607,62.0129,62.0197,19632.0
2016-05-26 14:10:00,90.79,90.92,90.78,90.89,13169.0,62.0266,62.1154,62.0197,62.0949,13169.0
2016-05-26 14:20:00,90.9,90.98,90.85,90.95,14870.0,62.1017,62.1564,62.0676,62.1359,14870.0
2016-05-26 14:30:00,90.94,90.95,90.86,90.91,13091.0,62.129,62.1359,62.0744,62.1085,13091.0
2016-05-26 14:40:00,90.89,90.93,90.85,90.88,15797.0,62.0949,62.1222,62.0676,62.0881,15797.0
2016-05-26 14:50:00,90.88,90.9,90.84,90.88,12384.0,62.0881,62.1017,62.0607,62.0881,12384.0
2016-05-26 15:00:00,90.87,90.96,90.86,90.93,19308.0,62.0812,62.1427,62.0744,62.1222,19308.0
2016-05-26 15:10:00,90.92,91.01,90.9,91.0,31594.0,62.1154,62.1769,62.1017,62.17,31594.0
2016-05-26 15:20:00,91.0,91.03,90.95,90.96,13763.0,62.17,62.1905,62.1359,62.1427,13763.0
2016-05-26 15:30:00,90.95,90.97,90.89,90.9,19132.0,62.1359,62.1495,62.0949,62.1017,19132.0
2016-05-26 15:40:00,90.91,90.95,90.9,90.9,26815.0,62.1085,62.1359,62.1017,62.1017,26815.0
2016-05-26 15:50:00,90.91,90.91,90.78,90.81,114890.0,62.1085,62.1085,62.0197,62.0402,114890.0
2016-05-27 09:30:00,90.91,91.25,90.72,91.16,16940.0,62.1085,62.3408,61.9787,62.2793,16940.0
2016-05-27 09:40:00,91.12,91.23,91.02,91.08,12151.0,62.252,62.3272,62.1837,62.2247,12151.0
2016-05-27 09:50:00,91.1,91.2,91.07,91.13,12762.0,62.2384,62.3067,62.2179,62.2588,12762.0
2016-05-27 10:00:00,91.1,91.17,91.08,91.13,19996.0,62.2384,62.2862,62.2247,62.2588,19996.0
2016-05-27 10:10:00,91.12,91.16,90.98,91.0,21231.0,62.252,62.2793,62.1564,62.17,21231.0
2016-05-27 10:20:00,90.99,90.99,90.85,90.93,24590.0,62.1632,62.1632,62.0676,62.1222,24590.0
2016-05-27 10:30:00,90.94,91.06,90.93,91.0,8748.0,62.129,62.211,62.1222,62.17,8748.0
2016-05-27 10:40:00,91.02,91.03,90.95,90.99,12745.0,62.1837,62.1905,62.1359,62.1632,12745.0
2016-05-27 10:50:00,90.97,91.0,90.9,90.96,9210.0,62.1495,62.17,62.1017,62.1427,9210.0
2016-05-27 11:00:00,90.96,90.98,90.81,90.86,15570.0,62.1427,62.1564,62.0402,62.0744,15570.0
2016-05-27 11:10:00,90.86,90.87,90.77,90.86,23184.0,62.0744,62.0812,62.0129,62.0744,23184.0
2016-05-27 11:20:00,90.87,90.98,90.82,90.98,21906.0,62.0812,62.1564,62.0471,62.1564,21906.0
2016-05-27 11:30:00,90.99,91.05,90.96,91.02,17447.0,62.1632,62.2042,62.1427,62.1837,17447.0
2016-05-27 11:40:00,91.05,91.16,91.01,91.12,54667.0,62.2042,62.2793,62.1769,62.252,54667.0
2016-05-27 11:50:00,91.13,91.23,91.13,91.22,28729.0,62.2588,62.3272,62.2588,62.3203,28729.0
2016-05-27 12:00:00,91.22,91.23,91.16,91.16,9689.0,62.3203,62.3272,62.2793,62.2793,9689.0
2016-05-27 12:10:00,91.14,91.22,91.13,91.15,5830.0,62.2657,62.3203,62.2588,62.2725,5830.0
2016-05-27 12:20:00,91.16,91.23,91.15,91.16,5230.0,62.2793,62.3272,62.2725,62.2793,5230.0
2016-05-27 12:30:00,91.17,91.19,91.12,91.18,8572.0,62.2862,62.2998,62.252,62.293,8572.0
2016-05-27 12:40:00,91.16,91.24,91.13,91.22,35772.0,62.2793,62.334,62.2588,62.3203,35772.0
2016-05-27 12:50:00,91.22,91.22,91.08,91.08,11799.0,62.3203,62.3203,62.2247,62.2247,11799.0
2016-05-27 13:00:00,91.07,91.16,91.07,91.11,7920.0,62.2179,62.2793,62.2179,62.2452,7920.0
2016-05-27 13:10:00,91.1,91.14,91.04,91.05,11037.0,62.2384,62.2657,62.1974,62.2042,11037.0
2016-05-27 13:20:00,91.07,91.1,91.04,91.08,7517.0,62.2179,62.2384,62.1974,62.2247,7517.0
2016-05-27 13:30:00,91.08,91.13,90.9,90.9,15843.0,62.2247,62.2588,62.1017,62.1017,15843.0
2016-05-27 13:40:00,90.88,90.97,90.87,90.93,12159.0,62.0881,62.1495,62.0812,62.1222,12159.0
2016-05-27 13:50:00,90.92,91.06,90.86,91.03,14727.0,62.1154,62.211,62.0744,62.1905,14727.0
2016-05-27 14:00:00,91.03,91.03,90.88,90.97,13293.0,62.1905,62.1905,62.0881,62.1495,13293.0
2016-05-27 14:10:00,90.95,90.98,90.89,90.97,16545.0,62.1359,62.1564,62.0949,62.1495,16545.0
2016-05-27 14:20:00,90.95,91.01,90.9,90.95,19045.0,62.1359,62.1769,62.1017,62.1359,19045.0
2016-05-27 14:30:00,90.94,91.04,90.88,90.89,25462.0,62.129,62.1974,62.0881,62.0949,25462.0
2016-05-27 14:40:00,90.89,90.9,90.82,90.87,32353.0,62.0949,62.1017,62.0471,62.0812,32353.0
2016-05-27 14:50:00,90.88,90.93,90.87,90.91,13832.0,62.0881,62.1222,62.0812,62.1085,13832.0
2016-05-27 15:00:00,90.89,90.97,90.89,90.91,23359.0,62.0949,62.1495,62.0949,62.1085,23359.0
2016-05-27 15:10:00,90.91,90.92,90.85,90.86,17775.0,62.1085,62.1154,62.0676,62.0744,17775.0
2016-05-27 15:20:00,90.86,90.9,90.8,90.87,34608.0,62.0744,62.1017,62.0334,62.0812,34608.0
2016-05-27 15:30:00,90.87,90.89,90.82,90.82,45410.0,62.0812,62.0949,62.0471,62.0471,45410.0
2016-05-27 15:40:00,90.82,90.96,90.8,90.89,55622.0,62.0471,62.1427,62.0334,62.0949,55622.0
2016-05-27 15:50:00,90.89,90.92,90.79,90.79,176368.0,62.0949,62.1154,62.0266,62.0266,176368.0
2016-05-31 09:30:00,90.83,90.97,90.53,90.72,64411.0,62.0539,62.1495,61.8489,61.9787,64411.0
2016-05-31 09:40:00,90.72,90.81,90.65,90.76,54416.0,61.9787,62.0402,61.9309,62.0061,54416.0
2016-05-31 09:50:00,90.75,90.83,90.61,90.66,56677.0,61.9992,62.0539,61.9036,61.9377,56677.0
2016-05-31 10:00:00,90.67,90.74,90.47,90.52,37203.0,61.9446,61.9924,61.8079,61.8421,37203.0
2016-05-31 10:10:00,90.53,90.66,90.48,90.6,14652.0,61.8489,61.9377,61.8148,61.8968,14652.0
2016-05-31 10:20:00,90.64,90.67,90.53,90.55,17355.0,61.9241,61.9446,61.8489,61.8626,17355.0
2016-05-31 10:30:00,90.55,90.6,90.44,90.5,25942.0,61.8626,61.8968,61.7874,61.8284,25942.0
2016-05-31 10:40:00,90.5,90.53,90.43,90.52,51074.0,61.8284,61.8489,61.7806,61.8421,51074.0
2016-05-31 10:50:00,90.52,90.52,90.37,90.38,32220.0,61.8421,61.8421,61.7396,61.7465,32220.0
2016-05-31 11:00:00,90.38,90.39,90.25,90.25,25126.0,61.7465,61.7533,61.6576,61.6576,25126.0
2016-05-31 11:10:00,90.24,90.31,90.18,90.27,28996.0,61.6508,61.6986,61.6098,61.6713,28996.0
2016-05-31 11:20:00,90.27,90.36,90.19,90.34,16502.0,61.6713,61.7328,61.6167,61.7191,16502.0
2016-05-31 11:30:00,90.35,90.57,90.35,90.51,47219.0,61.726,61.8763,61.726,61.8353,47219.0
2016-05-31 11:40:00,90.52,90.54,90.38,90.39,31461.0,61.8421,61.8558,61.7465,61.7533,31461.0
2016-05-31 11:50:00,90.38,90.4,90.3,90.33,13505.0,61.7465,61.7601,61.6918,61.7123,13505.0
2016-05-31 12:00:00,90.34,90.34,90.22,90.26,14189.0,61.7191,61.7191,61.6371,61.6645,14189.0
2016-05-31 12:10:00,90.24,90.25,90.18,90.24,9684.0,61.6508,61.6576,61.6098,61.6508,9684.0
2016-05-31 12:20:00,90.24,90.24,90.1,90.14,13434.0,61.6508,61.6508,61.5552,61.5825,13434.0
2016-05-31 12:30:00,90.12,90.26,90.12,90.12,27437.0,61.5688,61.6645,61.5688,61.5688,27437.0
2016-05-31 12:40:00,90.12,90.24,90.09,90.19,11949.0,61.5688,61.6508,61.5483,61.6167,11949.0
2016-05-31 12:50:00,90.2,90.25,90.19,90.25,18452.0,61.6235,61.6576,61.6167,61.6576,18452.0
2016-05-31 13:00:00,90.27,90.34,90.27,90.28,14485.0,61.6713,61.7191,61.6713,61.6781,14485.0
2016-05-31 13:10:00,90.28,90.38,90.26,90.35,15240.0,61.6781,61.7465,61.6645,61.726,15240.0
2016-05-31 13:20:00,90.37,90.52,90.36,90.47,18171.0,61.7396,61.8421,61.7328,61.8079,18171.0
2016-05-31 13:30:00,90.48,90.51,90.4,90.44,13466.0,61.8148,61.8353,61.7601,61.7874,13466.0
2016-05-31 13:40:00,90.44,90.5,90.43,90.47,14634.0,61.7874,61.8284,61.7806,61.8079,14634.0
2016-05-31 13:50:00,90.46,90.5,90.42,90.47,21713.0,61.8011,61.8284,61.7738,61.8079,21713.0
2016-05-31 14:00:00,90.45,90.45,90.27,90.3,26161.0,61.7943,61.7943,61.6713,61.6918,26161.0
2016-05-31 14:10:00,90.3,90.39,90.28,90.39,21783.0,61.6918,61.7533,61.6781,61.7533,21783.0
2016-05-31 14:20:00,90.38,90.52,90.38,90.51,28516.0,61.7465,61.8421,61.7465,61.8353,28516.0
2016-05-31 14:30:00,90.52,90.54,90.45,90.51,23731.0,61.8421,61.8558,61.7943,61.8353,23731.0
2016-05-31 14:40:00,90.51,90.54,90.45,90.52,30808.0,61.8353,61.8558,61.7943,61.8421,30808.0
2016-05-31 14:50:00,90.51,90.53,90.47,90.51,27073.0,61.8353,61.8489,61.8079,61.8353,27073.0
2016-05-31 15:00:00,90.52,90.56,90.44,90.56,27760.0,61.8421,61.8694,61.7874,61.8694,27760.0
2016-05-31 15:10:00,90.56,90.62,90.54,90.6,33111.0,61.8694,61.9104,61.8558,61.8968,33111.0
2016-05-31 15:20:00,90.6,90.63,90.57,90.61,38793.0,61.8968,61.9173,61.8763,61.9036,38793.0
2016-05-31 15:30:00,90.63,90.74,90.6,90.72,48915.0,61.9173,61.9924,61.8968,61.9787,48915.0
2016-05-31 15:40:00,90.71,90.97,90.71,90.97,90861.0,61.9719,62.1495,61.9719,62.1495,90861.0
2016-05-31 15:50:00,90.98,90.98,90.79,90.81,221205.0,62.1564,62.1564,62.0266,62.0402,221205.0
2016-06-01 09:30:00,90.45,90.76,90.33,90.37,53027.0,61.7943,62.0061,61.7123,61.7396,53027.0
2016-06-01 09:40:00,90.36,90.78,90.34,90.78,36608.0,61.7328,62.0197,61.7191,62.0197,36608.0
2016-06-01 09:50:00,90.74,91.17,90.72,91.13,28569.0,61.9924,62.2862,61.9787,62.2588,28569.0
2016-06-01 10:00:00,91.13,91.15,90.91,90.96,39155.0,62.2588,62.2725,62.1085,62.1427,39155.0
2016-06-01 10:10:00,90.96,91.0,90.79,90.84,24417.0,62.1427,62.17,62.0266,62.0607,24417.0
2016-06-01 10:20:00,90.85,90.88,90.69,90.75,37328.0,62.0676,62.0881,61.9582,61.9992,37328.0
2016-06-01 10:30:00,90.74,90.86,90.69,90.77,42887.0,61.9924,62.0744,61.9582,62.0129,42887.0
2016-06-01 10:40:00,90.77,90.77,90.62,90.64,50143.0,62.0129,62.0129,61.9104,61.9241,50143.0
2016-06-01 10:50:00,90.66,90.79,90.61,90.71,56541.0,61.9377,62.0266,61.9036,61.9719,56541.0
2016-06-01 11:00:00,90.72,90.76,90.6,90.67,29469.0,61.9787,62.0061,61.8968,61.9446,29469.0
2016-06-01 11:10:00,90.66,90.72,90.61,90.66,28798.0,61.9377,61.9787,61.9036,61.9377,28798.0
2016-06-01 11:20:00,90.66,90.75,90.61,90.65,65212.0,61.9377,61.9992,61.9036,61.9309,65212.0
2016-06-01 11:30:00,90.66,90.74,90.6,90.69,95638.0,61.9377,61.9924,61.8968,61.9582,95638.0
2016-06-01 11:40:00,90.69,90.69,90.6,90.62,134477.0,61.9582,61.9582,61.8968,61.9104,134477.0
2016-06-01 11:50:00,90.61,90.64,90.57,90.6,49628.0,61.9036,61.9241,61.8763,61.8968,49628.0
2016-06-01 12:00:00,90.62,90.67,90.61,90.65,38989.0,61.9104,61.9446,61.9036,61.9309,38989.0
2016-06-01 12:10:00,90.66,90.75,90.65,90.73,24500.0,61.9377,61.9992,61.9309,61.9856,24500.0
2016-06-01 12:20:00,90.75,90.81,90.74,90.81,18920.0,61.9992,62.0402,61.9924,62.0402,18920.0
2016-06-01 12:30:00,90.8,90.81,90.68,90.71,28552.0,62.0334,62.0402,61.9514,61.9719,28552.0
2016-06-01 12:40:00,90.7,90.73,90.69,90.7,14170.0,61.9651,61.9856,61.9582,61.9651,14170.0
2016-06-01 12:50:00,90.71,90.76,90.69,90.75,15661.0,61.9719,62.0061,61.9582,61.9992,15661.0
2016-06-01 13:00:00,90.77,90.8,90.74,90.74,13041.0,62.0129,62.0334,61.9924,61.9924,13041.0
2016-06-01 13:10:00,90.74,90.74,90.69,90.7,23831.0,61.9924,61.9924,61.9582,61.9651,23831.0
2016-06-01 13:20:00,90.71,90.74,90.61,90.61,26312.0,61.9719,61.9924,61.9036,61.9036,26312.0
2016-06-01 13:30:00,90.62,90.63,90.52,90.53,39689.0,61.9104,61.9173,61.8421,61.8489,39689.0
2016-06-01 13:40:00,90.53,90.54,90.47,90.48,22754.0,61.8489,61.8558,61.8079,61.8148,22754.0
2016-06-01 13:50:00,90.48,90.49,90.43,90.45,47159.0,61.8148,61.8216,61.7806,61.7943,47159.0
2016-06-01 14:00:00,90.46,90.48,90.42,90.43,23369.0,61.8011,61.8148,61.7738,61.7806,23369.0
2016-06-01 14:10:00,90.43,90.54,90.43,90.52,46769.0,61.7806,61.8558,61.7806,61.8421,46769.0
2016-06-01 14:20:00,90.51,90.6,90.5,90.56,24575.0,61.8353,61.8968,61.8284,61.8694,24575.0
2016-06-01 14:30:00,90.56,90.57,90.42,90.43,20245.0,61.8694,61.8763,61.7738,61.7806,20245.0
2016-06-01 14:40:00,90.44,90.46,90.42,90.45,22715.0,61.7874,61.8011,61.7738,61.7943,22715.0
2016-06-01 14:50:00,90.46,90.52,90.42,90.51,20476.0,61.8011,61.8421,61.7738,61.8353,20476.0
2016-06-01 15:00:00,90.51,90.61,90.47,90.6,65766.0,61.8353,61.9036,61.8079,61.8968,65766.0
2016-06-01 15:10:00,90.6,90.76,90.54,90.74,40054.0,61.8968,62.0061,61.8558,61.9924,40054.0
2016-06-01 15:20:00,90.75,90.8,90.73,90.75,35962.0,61.9992,62.0334,61.9856,61.9992,35962.0
2016-06-01 15:30:00,90.75,90.76,90.65,90.69,40152.0,61.9992,62.0061,61.9309,61.9582,40152.0
2016-06-01 15:40:00,90.69,90.7,90.58,90.6,67203.0,61.9582,61.9651,61.8831,61.8968,67203.0
2016-06-01 15:50:00,90.61,90.81,90.57,90.8,104266.0,61.9036,62.0402,61.8763,62.0334,104266.0
2016-06-02 09:30:00,90.66,90.87,90.52,90.71,20018.0,61.9377,62.0812,61.8421,61.9719,20018.0
2016-06-02 09:40:00,90.72,90.82,90.67,90.75,24827.0,61.9787,62.0471,61.9446,61.9992,24827.0
2016-06-02 09:50:00,90.71,90.87,90.71,90.8,20054.0,61.9719,62.0812,61.9719,62.0334,20054.0
2016-06-02 10:00:00,90.79,90.93,90.79,90.86,13815.0,62.0266,62.1222,62.0266,62.0744,13815.0
2016-06-02 10:10:00,90.86,90.91,90.84,90.9,13055.0,62.0744,62.1085,62.0607,62.1017,13055.0
2016-06-02 10:20:00,90.91,90.91,90.74,90.91,19969.0,62.1085,62.1085,61.9924,62.1085,19969.0
2016-06-02 10:30:00,90.9,90.97,90.87,90.91,13563.0,62.1017,62.1495,62.0812,62.1085,13563.0
2016-06-02 10:40:00,90.89,90.92,90.82,90.9,14493.0,62.0949,62.1154,62.0471,62.1017,14493.0
2016-06-02 10:50:00,90.91,90.91,90.79,90.91,15952.0,62.1085,62.1085,62.0266,62.1085,15952.0
2016-06-02 11:00:00,90.94,91.0,90.83,90.95,20259.0,62.129,62.17,62.0539,62.1359,20259.0
2016-06-02 11:10:00,90.96,91.11,90.9,91.11,30400.0,62.1427,62.2452,62.1017,62.2452,30400.0
2016-06-02 11:20:00,91.13,91.27,91.12,91.25,22727.0,62.2588,62.3545,62.252,62.3408,22727.0
2016-06-02 11:30:00,91.26,91.28,91.18,91.21,31406.0,62.3477,62.3613,62.293,62.3135,31406.0
2016-06-02 11:40:00,91.22,91.35,91.22,91.32,18784.0,62.3203,62.4091,62.3203,62.3887,18784.0
2016-06-02 11:50:00,91.32,91.4,91.31,91.37,19506.0,62.3887,62.4433,62.3818,62.4228,19506.0
2016-06-02 12:00:00,91.35,91.35,91.24,91.24,13243.0,62.4091,62.4091,62.334,62.334,13243.0
2016-06-02 12:10:00,91.24,91.28,91.24,91.25,32898.0,62.334,62.3613,62.334,62.3408,32898.0
2016-06-02 12:20:00,91.24,91.31,91.2,91.27,23546.0,62.334,62.3818,62.3067,62.3545,23546.0
2016-06-02 12:30:00,91.27,91.28,91.16,91.26,12623.0,62.3545,62.3613,62.2793,62.3477,12623.0
2016-06-02 12:40:00,91.25,91.31,91.24,91.27,19133.0,62.3408,62.3818,62.334,62.3545,19133.0
2016-06-02 12:50:00,91.26,91.37,91.26,91.34,14328.0,62.3477,62.4228,62.3477,62.4023,14328.0
2016-06-02 13:00:00,91.35,91.42,91.34,91.41,12310.0,62.4091,62.457,62.4023,62.4501,12310.0
2016-06-02 13:10:00,91.4,91.43,91.36,91.43,11242.0,62.4433,62.4638,62.416,62.4638,11242.0
2016-06-02 13:20:00,91.44,91.47,91.38,91.4,14343.0,62.4706,62.4911,62.4296,62.4433,14343.0
2016-06-02 13:30:00,91.39,91.44,91.3,91.35,13619.0,62.4365,62.4706,62.375,62.4091,13619.0
2016-06-02 13:40:00,91.37,91.45,91.36,91.41,8219.0,62.4228,62.4775,62.416,62.4501,8219.0
2016-06-02 13:50:00,91.4,91.52,91.39,91.49,16175.0,62.4433,62.5253,62.4365,62.5048,16175.0
2016-06-02 14:00:00,91.49,91.62,91.48,91.59,31961.0,62.5048,62.5936,62.498,62.5731,31961.0
2016-06-02 14:10:00,91.58,91.6,91.5,91.56,19497.0,62.5663,62.5799,62.5116,62.5526,19497.0
2016-06-02 14:20:00,91.55,91.61,91.53,91.56,27516.0,62.5458,62.5868,62.5321,62.5526,27516.0
2016-06-02 14:30:00,91.56,91.56,91.4,91.48,21995.0,62.5526,62.5526,62.4433,62.498,21995.0
2016-06-02 14:40:00,91.46,91.47,91.42,91.42,18407.0,62.4843,62.4911,62.457,62.457,18407.0
2016-06-02 14:50:00,91.42,91.45,91.35,91.41,39929.0,62.457,62.4775,62.4091,62.4501,39929.0
2016-06-02 15:00:00,91.41,91.48,91.39,91.41,16503.0,62.4501,62.498,62.4365,62.4501,16503.0
2016-06-02 15:10:00,91.41,91.45,91.37,91.39,24298.0,62.4501,62.4775,62.4228,62.4365,24298.0
2016-06-02 15:20:00,91.37,91.5,91.35,91.49,28103.0,62.4228,62.5116,62.4091,62.5048,28103.0
2016-06-02 15:30:00,91.49,91.63,91.47,91.61,34493.0,62.5048,62.6004,62.4911,62.5868,34493.0
2016-06-02 15:40:00,91.6,91.68,91.57,91.68,50924.0,62.5799,62.6346,62.5594,62.6346,50924.0
2016-06-02 15:50:00,91.68,91.79,91.65,91.79,103418.0,62.6346,62.7098,62.6141,62.7098,103418.0
2016-06-03 09:30:00,91.44,92.41,91.44,92.34,44746.0,62.4706,63.1333,62.4706,63.0855,44746.0
2016-06-03 09:40:00,92.28,92.54,92.26,92.45,43198.0,63.0445,63.2221,63.0308,63.1607,43198.0
2016-06-03 09:50:00,92.41,92.43,92.16,92.29,30800.0,63.1333,63.147,62.9625,63.0513,30800.0
2016-06-03 10:00:00,92.25,92.27,91.84,91.89,33765.0,63.024,63.0377,62.7439,62.7781,33765.0
2016-06-03 10:10:00,91.89,92.05,91.76,92.05,36351.0,62.7781,62.8874,62.6893,62.8874,36351.0
2016-06-03 10:20:00,92.02,92.16,92.01,92.08,32533.0,62.8669,62.9625,62.8601,62.9079,32533.0
2016-06-03 10:30:00,92.08,92.31,92.08,92.15,36909.0,62.9079,63.065,62.9079,62.9557,36909.0
2016-06-03 10:40:00,92.15,92.27,92.1,92.17,34002.0,62.9557,63.0377,62.9215,62.9694,34002.0
2016-06-03 10:50:00,92.16,92.29,92.16,92.29,16352.0,62.9625,63.0513,62.9625,63.0513,16352.0
2016-06-03 11:00:00,92.27,92.29,92.16,92.18,47465.0,63.0377,63.0513,62.9625,62.9762,47465.0
2016-06-03 11:10:00,92.16,92.2,91.99,92.2,23006.0,62.9625,62.9899,62.8464,62.9899,23006.0
2016-06-03 11:20:00,92.2,92.27,92.18,92.21,22100.0,62.9899,63.0377,62.9762,62.9967,22100.0
2016-06-03 11:30:00,92.24,92.27,92.19,92.25,18681.0,63.0172,63.0377,62.983,63.024,18681.0
2016-06-03 11:40:00,92.24,92.26,92.19,92.25,17702.0,63.0172,63.0308,62.983,63.024,17702.0
2016-06-03 11:50:00,92.27,92.31,92.18,92.31,22458.0,63.0377,63.065,62.9762,63.065,22458.0
2016-06-03 12:00:00,92.33,92.35,92.2,92.2,25754.0,63.0787,63.0923,62.9899,62.9899,25754.0
2016-06-03 12:10:00,92.2,92.3,92.19,92.28,15114.0,62.9899,63.0582,62.983,63.0445,15114.0
2016-06-03 12:20:00,92.28,92.28,92.2,92.26,14928.0,63.0445,63.0445,62.9899,63.0308,14928.0
2016-06-03 12:30:00,92.26,92.37,92.26,92.28,28264.0,63.0308,63.106,63.0308,63.0445,28264.0
2016-06-03 12:40:00,92.3,92.36,92.19,92.27,61975.0,63.0582,63.0992,62.983,63.0377,61975.0
2016-06-03 12:50:00,92.25,92.33,92.24,92.3,22655.0,63.024,63.0787,63.0172,63.0582,22655.0
2016-06-03 13:00:00,92.3,92.39,92.28,92.36,26151.0,63.0582,63.1197,63.0445,63.0992,26151.0
2016-06-03 13:10:00,92.35,92.39,92.29,92.33,18320.0,63.0923,63.1197,63.0513,63.0787,18320.0
2016-06-03 13:20:00,92.33,92.37,92.29,92.31,22837.0,63.0787,63.106,63.0513,63.065,22837.0
2016-06-03 13:30:00,92.32,92.32,92.25,92.28,19209.0,63.0718,63.0718,63.024,63.0445,19209.0
2016-06-03 13:40:00,92.28,92.38,92.28,92.34,14370.0,63.0445,63.1128,63.0445,63.0855,14370.0
2016-06-03 13:50:00,92.34,92.35,92.29,92.35,28444.0,63.0855,63.0923,63.0513,63.0923,28444.0
2016-06-03 14:00:00,92.34,92.49,92.32,92.48,31892.0,63.0855,63.188,63.0718,63.1811,31892.0
2016-06-03 14:10:00,92.49,92.58,92.47,92.58,37149.0,63.188,63.2495,63.1743,63.2495,37149.0
2016-06-03 14:20:00,92.58,92.61,92.52,92.55,38895.0,63.2495,63.27,63.2085,63.229,38895.0
2016-06-03 14:30:00,92.56,92.58,92.47,92.52,85994.0,63.2358,63.2495,63.1743,63.2085,85994.0
2016-06-03 14:40:00,92.52,92.53,92.47,92.48,59821.0,63.2085,63.2153,63.1743,63.1811,59821.0
2016-06-03 14:50:00,92.48,92.65,92.48,92.61,50647.0,63.1811,63.2973,63.1811,63.27,50647.0
2016-06-03 15:00:00,92.62,92.62,92.54,92.57,46698.0,63.2768,63.2768,63.2221,63.2426,46698.0
2016-06-03 15:10:00,92.58,92.62,92.55,92.58,42306.0,63.2495,63.2768,63.229,63.2495,42306.0
2016-06-03 15:20:00,92.57,92.61,92.48,92.51,59589.0,63.2426,63.27,63.1811,63.2016,59589.0
2016-06-03 15:30:00,92.51,92.69,92.5,92.69,109790.0,63.2016,63.3246,63.1948,63.3246,109790.0
2016-06-03 15:40:00,92.69,92.86,92.68,92.85,146664.0,63.3246,63.4408,63.3178,63.4339,146664.0
2016-06-03 15:50:00,92.84,92.89,92.73,92.76,200179.0,63.4271,63.4613,63.3519,63.3724,200179.0
2016-06-06 09:30:00,92.8,93.14,92.79,93.03,52064.0,63.3998,63.6321,63.3929,63.5569,52064.0
2016-06-06 09:40:00,92.97,93.03,92.71,92.95,39201.0,63.5159,63.5569,63.3383,63.5022,39201.0
2016-06-06 09:50:00,92.97,93.22,92.97,93.19,39445.0,63.5159,63.6867,63.5159,63.6662,39445.0
2016-06-06 10:00:00,93.21,93.22,93.04,93.16,31304.0,63.6799,63.6867,63.5637,63.6457,31304.0
2016-06-06 10:10:00,93.14,93.22,93.1,93.17,30130.0,63.6321,63.6867,63.6047,63.6525,30130.0
2016-06-06 10:20:00,93.18,93.26,93.07,93.16,59577.0,63.6594,63.714,63.5842,63.6457,59577.0
2016-06-06 10:30:00,93.18,93.41,93.18,93.23,69170.0,63.6594,63.8165,63.6594,63.6935,69170.0
2016-06-06 10:40:00,93.25,93.3,93.12,93.12,74014.0,63.7072,63.7414,63.6184,63.6184,74014.0
2016-06-06 10:50:00,93.12,93.17,93.01,93.03,33733.0,63.6184,63.6525,63.5432,63.5569,33733.0
2016-06-06 11:00:00,93.02,93.08,92.92,93.04,47354.0,63.5501,63.5911,63.4818,63.5637,47354.0
2016-06-06 11:10:00,93.02,93.2,93.01,93.12,28147.0,63.5501,63.673,63.5432,63.6184,28147.0
2016-06-06 11:20:00,93.11,93.17,93.06,93.12,66755.0,63.6116,63.6525,63.5774,63.6184,66755.0
2016-06-06 11:30:00,93.12,93.29,93.1,93.27,87991.0,63.6184,63.7345,63.6047,63.7209,87991.0
2016-06-06 11:40:00,93.27,93.3,93.16,93.18,31982.0,63.7209,63.7414,63.6457,63.6594,31982.0
2016-06-06 11:50:00,93.18,93.27,93.16,93.16,17717.0,63.6594,63.7209,63.6457,63.6457,17717.0
2016-06-06 12:00:00,93.16,93.19,92.97,92.99,62531.0,63.6457,63.6662,63.5159,63.5296,62531.0
2016-06-06 12:10:00,92.97,93.02,92.94,92.96,20853.0,63.5159,63.5501,63.4954,63.5091,20853.0
2016-06-06 12:20:00,92.95,93.02,92.92,92.99,34307.0,63.5022,63.5501,63.4818,63.5296,34307.0
2016-06-06 12:30:00,92.99,93.03,92.87,92.89,17132.0,63.5296,63.5569,63.4476,63.4613,17132.0
2016-06-06 12:40:00,92.88,92.9,92.73,92.74,13382.0,63.4544,63.4681,63.3519,63.3588,13382.0
2016-06-06 12:50:00,92.73,92.74,92.64,92.72,20743.0,63.3519,63.3588,63.2905,63.3451,20743.0
2016-06-06 13:00:00,92.74,92.95,92.68,92.95,61109.0,63.3588,63.5022,63.3178,63.5022,61109.0
2016-06-06 13:10:00,92.95,92.98,92.88,92.93,23202.0,63.5022,63.5227,63.4544,63.4886,23202.0
2016-06-06 13:20:00,92.92,92.96,92.88,92.93,24881.0,63.4818,63.5091,63.4544,63.4886,24881.0
2016-06-06 13:30:00,92.93,93.01,92.89,92.99,30212.0,63.4886,63.5432,63.4613,63.5296,30212.0
2016-06-06 13:40:00,92.99,93.05,92.98,93.05,15225.0,63.5296,63.5706,63.5227,63.5706,15225.0
2016-06-06 13:50:00,93.03,93.12,92.99,93.12,24825.0,63.5569,63.6184,63.5296,63.6184,24825.0
2016-06-06 14:00:00,93.1,93.21,93.09,93.16,57191.0,63.6047,63.6799,63.5979,63.6457,57191.0
2016-06-06 14:10:00,93.17,93.18,93.04,93.15,106254.0,63.6525,63.6594,63.5637,63.6389,106254.0
2016-06-06 14:20:00,93.14,93.17,93.13,93.15,17732.0,63.6321,63.6525,63.6252,63.6389,17732.0
2016-06-06 14:30:00,93.15,93.16,93.1,93.11,20115.0,63.6389,63.6457,63.6047,63.6116,20115.0
2016-06-06 14:40:00,93.11,93.16,93.08,93.15,22900.0,63.6116,63.6457,63.5911,63.6389,22900.0
2016-06-06 14:50:00,93.16,93.17,93.09,93.14,18316.0,63.6457,63.6525,63.5979,63.6321,18316.0
2016-06-06 15:00:00,93.14,93.15,93.09,93.1,21222.0,63.6321,63.6389,63.5979,63.6047,21222.0
2016-06-06 15:10:00,93.11,93.17,93.11,93.15,58805.0,63.6116,63.6525,63.6116,63.6389,58805.0
2016-06-06 15:20:00,93.15,93.17,93.09,93.15,27890.0,63.6389,63.6525,63.5979,63.6389,27890.0
2016-06-06 15:30:00,93.16,93.17,93.12,93.14,38100.0,63.6457,63.6525,63.6184,63.6321,38100.0
2016-06-06 15:40:00,93.15,93.17,93.08,93.11,56670.0,63.6389,63.6525,63.5911,63.6116,56670.0
2016-06-06 15:50:00,93.11,93.13,93.02,93.07,148414.0,63.6116,63.6252,63.5501,63.5842,148414.0
2016-06-07 09:30:00,93.06,93.47,93.04,93.26,47463.0,63.5774,63.8575,63.5637,63.714,47463.0
2016-06-07 09:40:00,93.3,93.31,93.01,93.05,30120.0,63.7414,63.7482,63.5432,63.5706,30120.0
2016-06-07 09:50:00,93.03,93.54,93.03,93.53,19613.0,63.5569,63.9053,63.5569,63.8985,19613.0
2016-06-07 10:00:00,93.55,93.8,93.44,93.8,27754.0,63.9122,64.083,63.837,64.083,27754.0
2016-06-07 10:10:00,93.8,94.0,93.77,93.89,35253.0,64.083,64.2196,64.0625,64.1444,35253.0
2016-06-07 10:20:00,93.85,93.96,93.73,93.87,116415.0,64.1171,64.1923,64.0351,64.1308,116415.0
2016-06-07 10:30:00,93.89,94.0,93.88,93.95,45075.0,64.1444,64.2196,64.1376,64.1854,45075.0
2016-06-07 10:40:00,93.95,93.96,93.81,93.87,28955.0,64.1854,64.1923,64.0898,64.1308,28955.0
2016-06-07 10:50:00,93.88,93.99,93.86,93.97,45157.0,64.1376,64.2128,64.1239,64.1991,45157.0
2016-06-07 11:00:00,93.98,94.27,93.92,94.27,52499.0,64.2059,64.4041,64.1649,64.4041,52499.0
2016-06-07 11:10:00,94.28,94.34,94.17,94.22,35205.0,64.4109,64.4519,64.3357,64.3699,35205.0
2016-06-07 11:20:00,94.22,94.31,94.14,94.23,47463.0,64.3699,64.4314,64.3152,64.3767,47463.0
2016-06-07 11:30:00,94.23,94.29,94.14,94.28,47885.0,64.3767,64.4177,64.3152,64.4109,47885.0
2016-06-07 11:40:00,94.26,94.4,94.24,94.4,27592.0,64.3972,64.4929,64.3836,64.4929,27592.0
2016-06-07 11:50:00,94.4,94.4,94.3,94.38,24363.0,64.4929,64.4929,64.4246,64.4792,24363.0
2016-06-07 12:00:00,94.38,94.47,94.33,94.47,26232.0,64.4792,64.5407,64.445,64.5407,26232.0
2016-06-07 12:10:00,94.47,94.47,94.33,94.43,19994.0,64.5407,64.5407,64.445,64.5134,19994.0
2016-06-07 12:20:00,94.42,94.48,94.39,94.43,16993.0,64.5065,64.5475,64.486,64.5134,16993.0
2016-06-07 12:30:00,94.43,94.46,94.37,94.42,31422.0,64.5134,64.5339,64.4724,64.5065,31422.0
2016-06-07 12:40:00,94.43,94.43,94.34,94.41,15658.0,64.5134,64.5134,64.4519,64.4997,15658.0
2016-06-07 12:50:00,94.41,94.45,94.38,94.45,20505.0,64.4997,64.527,64.4792,64.527,20505.0
2016-06-07 13:00:00,94.44,94.44,94.23,94.26,26957.0,64.5202,64.5202,64.3767,64.3972,26957.0
2016-06-07 13:10:00,94.26,94.5,94.26,94.5,25299.0,64.3972,64.5612,64.3972,64.5612,25299.0
2016-06-07 13:20:00,94.5,94.5,94.38,94.43,20838.0,64.5612,64.5612,64.4792,64.5134,20838.0
2016-06-07 13:30:00,94.43,94.43,94.32,94.34,19977.0,64.5134,64.5134,64.4382,64.4519,19977.0
2016-06-07 13:40:00,94.34,94.38,94.28,94.3,28425.0,64.4519,64.4792,64.4109,64.4246,28425.0
2016-06-07 13:50:00,94.29,94.29,94.23,94.26,57293.0,64.4177,64.4177,64.3767,64.3972,57293.0
2016-06-07 14:00:00,94.26,94.3,94.24,94.25,56533.0,64.3972,64.4246,64.3836,64.3904,56533.0
2016-06-07 14:10:00,94.26,94.29,94.22,94.24,61372.0,64.3972,64.4177,64.3699,64.3836,61372.0
2016-06-07 14:20:00,94.23,94.3,94.23,94.24,41751.0,64.3767,64.4246,64.3767,64.3836,41751.0
2016-06-07 14:30:00,94.24,94.25,94.17,94.21,21347.0,64.3836,64.3904,64.3357,64.3631,21347.0
2016-06-07 14:40:00,94.21,94.25,94.16,94.16,50939.0,64.3631,64.3904,64.3289,64.3289,50939.0
2016-06-07 14:50:00,94.16,94.17,94.06,94.09,45224.0,64.3289,64.3357,64.2606,64.2811,45224.0
2016-06-07 15:00:00,94.08,94.11,94.07,94.09,66315.0,64.2742,64.2947,64.2674,64.2811,66315.0
2016-06-07 15:10:00,94.09,94.09,93.97,93.98,65104.0,64.2811,64.2811,64.1991,64.2059,65104.0
2016-06-07 15:20:00,93.97,94.0,93.97,93.97,58311.0,64.1991,64.2196,64.1991,64.1991,58311.0
2016-06-07 15:30:00,93.97,93.98,93.84,93.87,69701.0,64.1991,64.2059,64.1103,64.1308,69701.0
2016-06-07 15:40:00,93.87,93.88,93.79,93.85,65911.0,64.1308,64.1376,64.0761,64.1171,65911.0
2016-06-07 15:50:00,93.85,94.03,93.84,94.03,113008.0,64.1171,64.2401,64.1103,64.2401,113008.0
2016-06-08 09:30:00,94.09,94.75,93.95,94.2,79206.0,64.2811,64.732,64.1854,64.3562,79206.0
2016-06-08 09:40:00,94.25,94.33,94.17,94.21,26111.0,64.3904,64.445,64.3357,64.3631,26111.0
2016-06-08 09:50:00,94.21,94.34,94.03,94.06,27844.0,64.3631,64.4519,64.2401,64.2606,27844.0
2016-06-08 10:00:00,94.05,94.08,93.91,94.01,51173.0,64.2538,64.2742,64.1581,64.2264,51173.0
2016-06-08 10:10:00,94.03,94.07,93.83,93.9,83783.0,64.2401,64.2674,64.1035,64.1513,83783.0
2016-06-08 10:20:00,93.91,93.94,93.79,93.86,22773.0,64.1581,64.1786,64.0761,64.1239,22773.0
2016-06-08 10:30:00,93.86,93.98,93.83,93.97,22034.0,64.1239,64.2059,64.1035,64.1991,22034.0
2016-06-08 10:40:00,93.96,93.96,93.82,93.95,29189.0,64.1923,64.1923,64.0966,64.1854,29189.0
2016-06-08 10:50:00,93.95,93.98,93.87,93.89,21101.0,64.1854,64.2059,64.1308,64.1444,21101.0
2016-06-08 11:00:00,93.89,93.92,93.82,93.88,24025.0,64.1444,64.1649,64.0966,64.1376,24025.0
2016-06-08 11:10:00,93.89,93.96,93.85,93.89,21286.0,64.1444,64.1923,64.1171,64.1444,21286.0
2016-06-08 11:20:00,93.9,93.95,93.89,93.92,12999.0,64.1513,64.1854,64.1444,64.1649,12999.0
2016-06-08 11:30:00,93.93,94.01,93.93,94.0,21473.0,64.1718,64.2264,64.1718,64.2196,21473.0
2016-06-08 11:40:00,93.99,94.09,93.98,94.08,28446.0,64.2128,64.2811,64.2059,64.2742,28446.0
2016-06-08 11:50:00,94.07,94.08,93.99,94.0,13915.0,64.2674,64.2742,64.2128,64.2196,13915.0
2016-06-08 12:00:00,94.0,94.07,93.99,94.05,16125.0,64.2196,64.2674,64.2128,64.2538,16125.0
2016-06-08 12:10:00,94.05,94.07,94.01,94.06,9407.0,64.2538,64.2674,64.2264,64.2606,9407.0
2016-06-08 12:20:00,94.07,94.15,94.06,94.14,16018.0,64.2674,64.3221,64.2606,64.3152,16018.0
2016-06-08 12:30:00,94.15,94.15,94.03,94.05,25392.0,64.3221,64.3221,64.2401,64.2538,25392.0
2016-06-08 12:40:00,94.05,94.1,93.92,93.92,20983.0,64.2538,64.2879,64.1649,64.1649,20983.0
2016-06-08 12:50:00,93.9,94.0,93.89,93.98,8853.0,64.1513,64.2196,64.1444,64.2059,8853.0
2016-06-08 13:00:00,93.99,94.02,93.98,94.01,12682.0,64.2128,64.2333,64.2059,64.2264,12682.0
2016-06-08 13:10:00,94.0,94.12,93.99,94.08,12445.0,64.2196,64.3016,64.2128,64.2742,12445.0
2016-06-08 13:20:00,94.06,94.06,93.95,93.99,22325.0,64.2606,64.2606,64.1854,64.2128,22325.0
2016-06-08 13:30:00,93.99,94.03,93.9,93.91,25573.0,64.2128,64.2401,64.1513,64.1581,25573.0
2016-06-08 13:40:00,93.92,93.92,93.85,93.88,8845.0,64.1649,64.1649,64.1171,64.1376,8845.0
2016-06-08 13:50:00,93.87,93.9,93.74,93.77,35188.0,64.1308,64.1513,64.042,64.0625,35188.0
2016-06-08 14:00:00,93.76,93.8,93.73,93.76,50298.0,64.0556,64.083,64.0351,64.0556,50298.0
2016-06-08 14:10:00,93.76,93.83,93.73,93.8,34644.0,64.0556,64.1035,64.0351,64.083,34644.0
2016-06-08 14:20:00,93.79,93.92,93.74,93.88,39103.0,64.0761,64.1649,64.042,64.1376,39103.0
2016-06-08 14:30:00,93.87,93.93,93.81,93.9,47667.0,64.1308,64.1718,64.0898,64.1513,47667.0
2016-06-08 14:40:00,93.9,93.9,93.83,93.85,9427.0,64.1513,64.1513,64.1035,64.1171,9427.0
2016-06-08 14:50:00,93.86,93.88,93.79,93.87,9563.0,64.1239,64.1376,64.0761,64.1308,9563.0
2016-06-08 15:00:00,93.87,93.9,93.86,93.87,20887.0,64.1308,64.1513,64.1239,64.1308,20887.0
2016-06-08 15:10:00,93.87,93.9,93.84,93.85,13756.0,64.1308,64.1513,64.1103,64.1171,13756.0
2016-06-08 15:20:00,93.85,93.85,93.75,93.75,40647.0,64.1171,64.1171,64.0488,64.0488,40647.0
2016-06-08 15:30:00,93.75,93.8,93.75,93.78,28047.0,64.0488,64.083,64.0488,64.0693,28047.0
2016-06-08 15:40:00,93.78,93.94,93.77,93.91,38477.0,64.0693,64.1786,64.0625,64.1581,38477.0
2016-06-08 15:50:00,93.9,93.99,93.9,93.99,110659.0,64.1513,64.2128,64.1513,64.2128,110659.0
2016-06-09 09:30:00,93.91,93.91,93.61,93.68,20292.0,64.1581,64.1581,63.9532,64.001,20292.0
2016-06-09 09:40:00,93.69,93.98,93.52,93.97,46621.0,64.0078,64.2059,63.8917,64.1991,46621.0
2016-06-09 09:50:00,93.99,94.22,93.91,94.15,14228.0,64.2128,64.3699,64.1581,64.3221,14228.0
2016-06-09 10:00:00,94.15,94.15,93.97,94.08,24733.0,64.3221,64.3221,64.1991,64.2742,24733.0
2016-06-09 10:10:00,94.09,94.15,94.06,94.15,11130.0,64.2811,64.3221,64.2606,64.3221,11130.0
2016-06-09 10:20:00,94.14,94.17,94.07,94.1,9858.0,64.3152,64.3357,64.2674,64.2879,9858.0
2016-06-09 10:30:00,94.09,94.23,94.05,94.23,48169.0,64.2811,64.3767,64.2538,64.3767,48169.0
2016-06-09 10:40:00,94.23,94.24,94.17,94.18,36900.0,64.3767,64.3836,64.3357,64.3426,36900.0
2016-06-09 10:50:00,94.18,94.18,94.1,94.13,15037.0,64.3426,64.3426,64.2879,64.3084,15037.0
2016-06-09 11:00:00,94.13,94.21,94.13,94.21,16935.0,64.3084,64.3631,64.3084,64.3631,16935.0
2016-06-09 11:10:00,94.21,94.26,94.17,94.17,17749.0,64.3631,64.3972,64.3357,64.3357,17749.0
2016-06-09 11:20:00,94.16,94.17,94.1,94.1,23825.0,64.3289,64.3357,64.2879,64.2879,23825.0
2016-06-09 11:30:00,94.1,94.14,94.04,94.13,45495.0,64.2879,64.3152,64.2469,64.3084,45495.0
2016-06-09 11:40:00,94.13,94.22,94.11,94.21,25177.0,64.3084,64.3699,64.2947,64.3631,25177.0
2016-06-09 11:50:00,94.21,94.35,94.18,94.34,28621.0,64.3631,64.4587,64.3426,64.4519,28621.0
2016-06-09 12:00:00,94.33,94.37,94.28,94.36,39403.0,64.445,64.4724,64.4109,64.4655,39403.0
2016-06-09 12:10:00,94.36,94.5,94.36,94.41,43160.0,64.4655,64.5612,64.4655,64.4997,43160.0
2016-06-09 12:20:00,94.42,94.56,94.37,94.55,41796.0,64.5065,64.6022,64.4724,64.5953,41796.0
2016-06-09 12:30:00,94.57,94.6,94.49,94.5,29109.0,64.609,64.6295,64.5544,64.5612,29109.0
2016-06-09 12:40:00,94.49,94.51,94.4,94.44,25337.0,64.5544,64.568,64.4929,64.5202,25337.0
2016-06-09 12:50:00,94.45,94.52,94.42,94.44,42394.0,64.527,64.5749,64.5065,64.5202,42394.0
2016-06-09 13:00:00,94.43,94.43,94.34,94.39,37884.0,64.5134,64.5134,64.4519,64.486,37884.0
2016-06-09 13:10:00,94.4,94.49,94.39,94.46,74527.0,64.4929,64.5544,64.486,64.5339,74527.0
2016-06-09 13:20:00,94.45,94.48,94.44,94.47,15180.0,64.527,64.5475,64.5202,64.5407,15180.0
2016-06-09 13:30:00,94.47,94.52,94.38,94.48,22582.0,64.5407,64.5749,64.4792,64.5475,22582.0
2016-06-09 13:40:00,94.47,94.48,94.41,94.41,15497.0,64.5407,64.5475,64.4997,64.4997,15497.0
2016-06-09 13:50:00,94.42,94.46,94.41,94.45,24453.0,64.5065,64.5339,64.4997,64.527,24453.0
2016-06-09 14:00:00,94.45,94.48,94.4,94.42,23728.0,64.527,64.5475,64.4929,64.5065,23728.0
2016-06-09 14:10:00,94.42,94.5,94.35,94.44,41668.0,64.5065,64.5612,64.4587,64.5202,41668.0
2016-06-09 14:20:00,94.44,94.49,94.39,94.45,49508.0,64.5202,64.5544,64.486,64.527,49508.0
2016-06-09 14:30:00,94.45,94.47,94.45,94.47,45339.0,64.527,64.5407,64.527,64.5407,45339.0
2016-06-09 14:40:00,94.47,94.47,94.38,94.4,55446.0,64.5407,64.5407,64.4792,64.4929,55446.0
2016-06-09 14:50:00,94.4,94.46,94.38,94.39,24257.0,64.4929,64.5339,64.4792,64.486,24257.0
2016-06-09 15:00:00,94.39,94.55,94.39,94.54,64388.0,64.486,64.5953,64.486,64.5885,64388.0
2016-06-09 15:10:00,94.55,94.56,94.44,94.45,46814.0,64.5953,64.6022,64.5202,64.527,46814.0
2016-06-09 15:20:00,94.45,94.49,94.4,94.49,33924.0,64.527,64.5544,64.4929,64.5544,33924.0
2016-06-09 15:30:00,94.49,94.5,94.47,94.5,64491.0,64.5544,64.5612,64.5407,64.5612,64491.0
2016-06-09 15:40:00,94.5,94.52,94.42,94.43,47907.0,64.5612,64.5749,64.5065,64.5134,47907.0
2016-06-09 15:50:00,94.44,94.47,94.41,94.42,85949.0,64.5202,64.5407,64.4997,64.5065,85949.0
2016-06-10 09:30:00,94.11,94.41,93.98,94.12,71168.0,64.2947,64.4997,64.2059,64.3016,71168.0
2016-06-10 09:40:00,94.13,94.22,93.93,94.0,41758.0,64.3084,64.3699,64.1718,64.2196,41758.0
2016-06-10 09:50:00,94.0,94.02,93.71,93.72,26365.0,64.2196,64.2333,64.0215,64.0283,26365.0
2016-06-10 10:00:00,93.71,93.81,93.63,93.71,32989.0,64.0215,64.0898,63.9668,64.0215,32989.0
2016-06-10 10:10:00,93.69,93.75,93.64,93.73,51368.0,64.0078,64.0488,63.9736,64.0351,51368.0
2016-06-10 10:20:00,93.74,94.01,93.73,93.97,40625.0,64.042,64.2264,64.0351,64.1991,40625.0
2016-06-10 10:30:00,93.97,94.3,93.96,94.24,50587.0,64.1991,64.4246,64.1923,64.3836,50587.0
2016-06-10 10:40:00,94.24,94.35,94.2,94.35,34582.0,64.3836,64.4587,64.3562,64.4587,34582.0
2016-06-10 10:50:00,94.35,94.45,94.32,94.44,35637.0,64.4587,64.527,64.4382,64.5202,35637.0
2016-06-10 11:00:00,94.43,94.44,94.32,94.4,18275.0,64.5134,64.5202,64.4382,64.4929,18275.0
2016-06-10 11:10:00,94.4,94.4,94.27,94.31,27283.0,64.4929,64.4929,64.4041,64.4314,27283.0
2016-06-10 11:20:00,94.31,94.32,94.2,94.26,27644.0,64.4314,64.4382,64.3562,64.3972,27644.0
2016-06-10 11:30:00,94.27,94.36,94.16,94.2,18694.0,64.4041,64.4655,64.3289,64.3562,18694.0
2016-06-10 11:40:00,94.2,94.22,94.14,94.2,20960.0,64.3562,64.3699,64.3152,64.3562,20960.0
2016-06-10 11:50:00,94.19,94.25,94.16,94.22,12312.0,64.3494,64.3904,64.3289,64.3699,12312.0
2016-06-10 12:00:00,94.22,94.28,94.09,94.09,23549.0,64.3699,64.4109,64.2811,64.2811,23549.0
2016-06-10 12:10:00,94.09,94.12,94.03,94.08,24124.0,64.2811,64.3016,64.2401,64.2742,24124.0
2016-06-10 12:20:00,94.08,94.09,93.99,94.0,20746.0,64.2742,64.2811,64.2128,64.2196,20746.0
2016-06-10 12:30:00,94.01,94.09,93.96,94.09,20422.0,64.2264,64.2811,64.1923,64.2811,20422.0
2016-06-10 12:40:00,94.1,94.17,94.07,94.12,16656.0,64.2879,64.3357,64.2674,64.3016,16656.0
2016-06-10 12:50:00,94.13,94.22,94.11,94.13,22431.0,64.3084,64.3699,64.2947,64.3084,22431.0
2016-06-10 13:00:00,94.15,94.18,94.09,94.15,12604.0,64.3221,64.3426,64.2811,64.3221,12604.0
2016-06-10 13:10:00,94.16,94.24,94.16,94.18,15365.0,64.3289,64.3836,64.3289,64.3426,15365.0
2016-06-10 13:20:00,94.17,94.28,94.17,94.25,15267.0,64.3357,64.4109,64.3357,64.3904,15267.0
2016-06-10 13:30:00,94.27,94.27,94.13,94.13,12960.0,64.4041,64.4041,64.3084,64.3084,12960.0
2016-06-10 13:40:00,94.14,94.15,93.98,93.98,16388.0,64.3152,64.3221,64.2059,64.2059,16388.0
2016-06-10 13:50:00,93.97,94.06,93.95,94.02,20468.0,64.1991,64.2606,64.1854,64.2333,20468.0
2016-06-10 14:00:00,94.01,94.05,93.87,93.87,63253.0,64.2264,64.2538,64.1308,64.1308,63253.0
2016-06-10 14:10:00,93.86,93.91,93.83,93.9,35650.0,64.1239,64.1581,64.1035,64.1513,35650.0
2016-06-10 14:20:00,93.91,94.05,93.88,94.0,51107.0,64.1581,64.2538,64.1376,64.2196,51107.0
2016-06-10 14:30:00,94.0,94.07,93.94,94.07,27130.0,64.2196,64.2674,64.1786,64.2674,27130.0
2016-06-10 14:40:00,94.07,94.15,94.03,94.08,36572.0,64.2674,64.3221,64.2401,64.2742,36572.0
2016-06-10 14:50:00,94.08,94.13,94.06,94.12,39461.0,64.2742,64.3084,64.2606,64.3016,39461.0
2016-06-10 15:00:00,94.13,94.16,94.09,94.14,23167.0,64.3084,64.3289,64.2811,64.3152,23167.0
2016-06-10 15:10:00,94.13,94.13,94.05,94.08,29922.0,64.3084,64.3084,64.2538,64.2742,29922.0
2016-06-10 15:20:00,94.1,94.1,94.03,94.08,28652.0,64.2879,64.2879,64.2401,64.2742,28652.0
2016-06-10 15:30:00,94.08,94.18,94.08,94.18,53088.0,64.2742,64.3426,64.2742,64.3426,53088.0
2016-06-10 15:40:00,94.17,94.24,94.13,94.22,66542.0,64.3357,64.3836,64.3084,64.3699,66542.0
2016-06-10 15:50:00,94.22,94.23,94.12,94.14,173595.0,64.3699,64.3767,64.3016,64.3152,173595.0
2016-06-13 09:30:00,94.11,94.63,94.11,94.37,32925.0,64.2947,64.65,64.2947,64.4724,32925.0
2016-06-13 09:40:00,94.39,94.41,94.13,94.22,47233.0,64.486,64.4997,64.3084,64.3699,47233.0
2016-06-13 09:50:00,94.24,94.56,94.24,94.56,34150.0,64.3836,64.6022,64.3836,64.6022,34150.0
2016-06-13 10:00:00,94.53,94.6,94.28,94.28,35014.0,64.5817,64.6295,64.4109,64.4109,35014.0
2016-06-13 10:10:00,94.28,94.31,94.07,94.18,40416.0,64.4109,64.4314,64.2674,64.3426,40416.0
2016-06-13 10:20:00,94.19,94.36,94.19,94.27,33670.0,64.3494,64.4655,64.3494,64.4041,33670.0
2016-06-13 10:30:00,94.28,94.31,94.21,94.24,30892.0,64.4109,64.4314,64.3631,64.3836,30892.0
2016-06-13 10:40:00,94.25,94.27,94.06,94.13,31815.0,64.3904,64.4041,64.2606,64.3084,31815.0
2016-06-13 10:50:00,94.12,94.14,94.03,94.1,29931.0,64.3016,64.3152,64.2401,64.2879,29931.0
2016-06-13 11:00:00,94.11,94.19,94.04,94.19,35486.0,64.2947,64.3494,64.2469,64.3494,35486.0
2016-06-13 11:10:00,94.19,94.22,94.11,94.13,27709.0,64.3494,64.3699,64.2947,64.3084,27709.0
2016-06-13 11:20:00,94.14,94.34,94.13,94.34,47071.0,64.3152,64.4519,64.3084,64.4519,47071.0
2016-06-13 11:30:00,94.33,94.36,94.26,94.26,42196.0,64.445,64.4655,64.3972,64.3972,42196.0
2016-06-13 11:40:00,94.27,94.32,94.17,94.19,26835.0,64.4041,64.4382,64.3357,64.3494,26835.0
2016-06-13 11:50:00,94.18,94.27,94.12,94.22,22168.0,64.3426,64.4041,64.3016,64.3699,22168.0
2016-06-13 12:00:00,94.21,94.35,94.2,94.34,56856.0,64.3631,64.4587,64.3562,64.4519,56856.0
2016-06-13 12:10:00,94.35,94.38,94.29,94.32,27682.0,64.4587,64.4792,64.4177,64.4382,27682.0
2016-06-13 12:20:00,94.33,94.5,94.32,94.45,80005.0,64.445,64.5612,64.4382,64.527,80005.0
2016-06-13 12:30:00,94.45,94.55,94.44,94.51,23750.0,64.527,64.5953,64.5202,64.568,23750.0
2016-06-13 12:40:00,94.5,94.66,94.5,94.62,27972.0,64.5612,64.6705,64.5612,64.6432,27972.0
2016-06-13 12:50:00,94.62,94.73,94.6,94.66,22842.0,64.6432,64.7183,64.6295,64.6705,22842.0
2016-06-13 13:00:00,94.66,94.71,94.56,94.58,34234.0,64.6705,64.7047,64.6022,64.6158,34234.0
2016-06-13 13:10:00,94.57,94.57,94.43,94.47,21465.0,64.609,64.609,64.5134,64.5407,21465.0
2016-06-13 13:20:00,94.46,94.64,94.46,94.64,30462.0,64.5339,64.6568,64.5339,64.6568,30462.0
2016-06-13 13:30:00,94.64,94.65,94.52,94.52,21445.0,64.6568,64.6637,64.5749,64.5749,21445.0
2016-06-13 13:40:00,94.51,94.68,94.51,94.59,46233.0,64.568,64.6842,64.568,64.6227,46233.0
2016-06-13 13:50:00,94.59,94.6,94.46,94.53,57165.0,64.6227,64.6295,64.5339,64.5817,57165.0
2016-06-13 14:00:00,94.54,94.59,94.45,94.57,45602.0,64.5885,64.6227,64.527,64.609,45602.0
2016-06-13 14:10:00,94.56,94.59,94.46,94.47,65198.0,64.6022,64.6227,64.5339,64.5407,65198.0
2016-06-13 14:20:00,94.47,94.56,94.43,94.52,39491.0,64.5407,64.6022,64.5134,64.5749,39491.0
2016-06-13 14:30:00,94.51,94.64,94.48,94.62,43921.0,64.568,64.6568,64.5475,64.6432,43921.0
2016-06-13 14:40:00,94.62,94.68,94.56,94.66,60210.0,64.6432,64.6842,64.6022,64.6705,60210.0
2016-06-13 14:50:00,94.66,94.73,94.64,94.68,56649.0,64.6705,64.7183,64.6568,64.6842,56649.0
2016-06-13 15:00:00,94.68,94.72,94.59,94.59,114784.0,64.6842,64.7115,64.6227,64.6227,114784.0
2016-06-13 15:10:00,94.59,94.62,94.49,94.55,53364.0,64.6227,64.6432,64.5544,64.5953,53364.0
2016-06-13 15:20:00,94.56,94.62,94.53,94.6,57265.0,64.6022,64.6432,64.5817,64.6295,57265.0
2016-06-13 15:30:00,94.59,94.62,94.5,94.51,53608.0,64.6227,64.6432,64.5612,64.568,53608.0
2016-06-13 15:40:00,94.51,94.52,94.42,94.51,87953.0,64.568,64.5749,64.5065,64.568,87953.0
2016-06-13 15:50:00,94.5,94.55,94.41,94.49,117911.0,64.5612,64.5953,64.4997,64.5544,117911.0
2016-06-14 09:30:00,94.29,94.64,94.1,94.1,48964.0,64.4177,64.6568,64.2879,64.2879,48964.0
2016-06-14 09:40:00,94.13,94.48,94.12,94.24,28462.0,64.3084,64.5475,64.3016,64.3836,28462.0
2016-06-14 09:50:00,94.23,94.38,94.02,94.2,42918.0,64.3767,64.4792,64.2333,64.3562,42918.0
2016-06-14 10:00:00,94.18,94.28,94.12,94.18,30974.0,64.3426,64.4109,64.3016,64.3426,30974.0
2016-06-14 10:10:00,94.21,94.37,94.18,94.37,24128.0,64.3631,64.4724,64.3426,64.4724,24128.0
2016-06-14 10:20:00,94.38,94.39,94.2,94.22,19324.0,64.4792,64.486,64.3562,64.3699,19324.0
2016-06-14 10:30:00,94.19,94.26,94.01,94.05,21081.0,64.3494,64.3972,64.2264,64.2538,21081.0
2016-06-14 10:40:00,94.01,94.12,94.01,94.12,31577.0,64.2264,64.3016,64.2264,64.3016,31577.0
2016-06-14 10:50:00,94.14,94.16,94.04,94.09,29106.0,64.3152,64.3289,64.2469,64.2811,29106.0
2016-06-14 11:00:00,94.08,94.31,94.03,94.29,32590.0,64.2742,64.4314,64.2401,64.4177,32590.0
2016-06-14 11:10:00,94.29,94.36,94.12,94.21,47420.0,64.4177,64.4655,64.3016,64.3631,47420.0
2016-06-14 11:20:00,94.21,94.42,94.18,94.29,25583.0,64.3631,64.5065,64.3426,64.4177,25583.0
2016-06-14 11:30:00,94.29,94.49,94.28,94.48,33789.0,64.4177,64.5544,64.4109,64.5475,33789.0
2016-06-14 11:40:00,94.47,94.48,94.35,94.36,17130.0,64.5407,64.5475,64.4587,64.4655,17130.0
2016-06-14 11:50:00,94.35,94.43,94.32,94.36,15807.0,64.4587,64.5134,64.4382,64.4655,15807.0
2016-06-14 12:00:00,94.36,94.43,94.26,94.26,25422.0,64.4655,64.5134,64.3972,64.3972,25422.0
2016-06-14 12:10:00,94.28,94.31,94.19,94.2,51227.0,64.4109,64.4314,64.3494,64.3562,51227.0
2016-06-14 12:20:00,94.2,94.29,94.2,94.25,47618.0,64.3562,64.4177,64.3562,64.3904,47618.0
2016-06-14 12:30:00,94.25,94.26,94.14,94.15,17602.0,64.3904,64.3972,64.3152,64.3221,17602.0
2016-06-14 12:40:00,94.14,94.15,94.05,94.11,18080.0,64.3152,64.3221,64.2538,64.2947,18080.0
2016-06-14 12:50:00,94.11,94.11,94.01,94.04,41821.0,64.2947,64.2947,64.2264,64.2469,41821.0
2016-06-14 13:00:00,94.06,94.07,93.85,93.87,37763.0,64.2606,64.2674,64.1171,64.1308,37763.0
2016-06-14 13:10:00,93.87,93.87,93.65,93.7,336553.0,64.1308,64.1308,63.9805,64.0146,336553.0
2016-06-14 13:20:00,93.7,93.9,93.69,93.9,66985.0,64.0146,64.1513,64.0078,64.1513,66985.0
2016-06-14 13:30:00,93.9,93.95,93.78,93.88,39070.0,64.1513,64.1854,64.0693,64.1376,39070.0
2016-06-14 13:40:00,93.87,93.87,93.72,93.72,37804.0,64.1308,64.1308,64.0283,64.0283,37804.0
2016-06-14 13:50:00,93.72,93.78,93.67,93.69,27737.0,64.0283,64.0693,63.9941,64.0078,27737.0
2016-06-14 14:00:00,93.68,93.79,93.68,93.74,25417.0,64.001,64.0761,64.001,64.042,25417.0
2016-06-14 14:10:00,93.75,93.92,93.67,93.91,27712.0,64.0488,64.1649,63.9941,64.1581,27712.0
2016-06-14 14:20:00,93.91,94.0,93.88,93.92,64864.0,64.1581,64.2196,64.1376,64.1649,64864.0
2016-06-14 14:30:00,93.93,93.94,93.76,93.82,63776.0,64.1718,64.1786,64.0556,64.0966,63776.0
2016-06-14 14:40:00,93.83,93.9,93.73,93.73,21634.0,64.1035,64.1513,64.0351,64.0351,21634.0
2016-06-14 14:50:00,93.73,93.78,93.66,93.67,26259.0,64.0351,64.0693,63.9873,63.9941,26259.0
2016-06-14 15:00:00,93.67,93.79,93.56,93.78,54560.0,63.9941,64.0761,63.919,64.0693,54560.0
2016-06-14 15:10:00,93.78,93.86,93.77,93.81,57520.0,64.0693,64.1239,64.0625,64.0898,57520.0
2016-06-14 15:20:00,93.8,93.84,93.69,93.78,94253.0,64.083,64.1103,64.0078,64.0693,94253.0
2016-06-14 15:30:00,93.78,93.83,93.68,93.73,90160.0,64.0693,64.1035,64.001,64.0351,90160.0
2016-06-14 15:40:00,93.73,93.74,93.48,93.52,161128.0,64.0351,64.042,63.8643,63.8917,161128.0
2016-06-14 15:50:00,93.51,93.68,93.51,93.63,202739.0,63.8848,64.001,63.8848,63.9668,202739.0
2016-06-15 09:30:00,93.37,93.37,92.68,93.0,20406.0,64.39,64.39,63.9142,64.1349,20406.0
2016-06-15 09:40:00,93.02,93.32,93.02,93.19,20438.0,64.1486,64.3555,64.1486,64.2659,20438.0
2016-06-15 09:50:00,93.2,93.24,93.08,93.09,18266.0,64.2728,64.3004,64.19,64.1969,18266.0
2016-06-15 10:00:00,93.08,93.38,93.08,93.27,38871.0,64.19,64.3969,64.19,64.321,38871.0
2016-06-15 10:10:00,93.27,93.32,93.16,93.2,20827.0,64.321,64.3555,64.2452,64.2728,20827.0
2016-06-15 10:20:00,93.18,93.27,93.07,93.11,22097.0,64.259,64.321,64.1831,64.2107,22097.0
2016-06-15 10:30:00,93.12,93.21,93.07,93.18,35580.0,64.2176,64.2797,64.1831,64.259,35580.0
2016-06-15 10:40:00,93.18,93.29,93.16,93.22,16921.0,64.259,64.3348,64.2452,64.2866,16921.0
2016-06-15 10:50:00,93.23,93.23,93.02,93.03,24567.0,64.2935,64.2935,64.1486,64.1555,24567.0
2016-06-15 11:00:00,93.02,93.12,93.0,93.09,72642.0,64.1486,64.2176,64.1349,64.1969,72642.0
2016-06-15 11:10:00,93.09,93.11,92.99,93.01,65190.0,64.1969,64.2107,64.128,64.1417,65190.0
2016-06-15 11:20:00,93.01,93.05,92.97,92.98,95123.0,64.1417,64.1693,64.1142,64.1211,95123.0
2016-06-15 11:30:00,92.98,93.03,92.98,93.0,45643.0,64.1211,64.1555,64.1211,64.1349,45643.0
2016-06-15 11:40:00,93.0,93.09,92.93,93.06,139772.0,64.1349,64.1969,64.0866,64.1762,139772.0
2016-06-15 11:50:00,93.05,93.16,93.01,93.11,34092.0,64.1693,64.2452,64.1417,64.2107,34092.0
2016-06-15 12:00:00,93.11,93.29,93.1,93.22,27724.0,64.2107,64.3348,64.2038,64.2866,27724.0
2016-06-15 12:10:00,93.22,93.33,93.2,93.26,18834.0,64.2866,64.3624,64.2728,64.3142,18834.0
2016-06-15 12:20:00,93.27,93.36,93.26,93.32,27919.0,64.321,64.3831,64.3142,64.3555,27919.0
2016-06-15 12:30:00,93.33,93.41,93.3,93.4,23689.0,64.3624,64.4176,64.3417,64.4107,23689.0
2016-06-15 12:40:00,93.4,93.45,93.32,93.33,57903.0,64.4107,64.4452,64.3555,64.3624,57903.0
2016-06-15 12:50:00,93.33,93.34,93.25,93.25,24875.0,64.3624,64.3693,64.3073,64.3073,24875.0
2016-06-15 13:00:00,93.25,93.26,93.2,93.25,24246.0,64.3073,64.3142,64.2728,64.3073,24246.0
2016-06-15 13:10:00,93.25,93.25,93.21,93.22,21941.0,64.3073,64.3073,64.2797,64.2866,21941.0
2016-06-15 13:20:00,93.21,93.27,93.21,93.26,22560.0,64.2797,64.321,64.2797,64.3142,22560.0
2016-06-15 13:30:00,93.26,93.34,93.26,93.32,16842.0,64.3142,64.3693,64.3142,64.3555,16842.0
2016-06-15 13:40:00,93.33,93.39,93.31,93.37,14811.0,64.3624,64.4038,64.3486,64.39,14811.0
2016-06-15 13:50:00,93.38,93.45,93.37,93.42,25520.0,64.3969,64.4452,64.39,64.4245,25520.0
2016-06-15 14:00:00,93.49,93.91,93.43,93.76,85829.0,64.4728,64.7624,64.4314,64.659,85829.0
2016-06-15 14:10:00,93.76,93.95,93.72,93.92,43225.0,64.659,64.79,64.6314,64.7693,43225.0
2016-06-15 14:20:00,93.93,93.99,93.88,93.9,26078.0,64.7762,64.8176,64.7417,64.7555,26078.0
2016-06-15 14:30:00,93.9,94.03,93.82,93.99,40797.0,64.7555,64.8452,64.7003,64.8176,40797.0
2016-06-15 14:40:00,93.99,94.12,93.92,94.11,43381.0,64.8176,64.9072,64.7693,64.9003,43381.0
2016-06-15 14:50:00,94.11,94.11,93.94,94.0,27020.0,64.9003,64.9003,64.7831,64.8245,27020.0
2016-06-15 15:00:00,93.97,94.08,93.93,94.07,30864.0,64.8038,64.8796,64.7762,64.8727,30864.0
2016-06-15 15:10:00,94.06,94.1,93.97,94.0,29663.0,64.8658,64.8934,64.8038,64.8245,29663.0
2016-06-15 15:20:00,94.01,94.15,94.01,94.15,35576.0,64.8314,64.9279,64.8314,64.9279,35576.0
2016-06-15 15:30:00,94.13,94.15,93.99,94.0,50739.0,64.9141,64.9279,64.8176,64.8245,50739.0
2016-06-15 15:40:00,94.0,94.09,93.97,94.08,124357.0,64.8245,64.8865,64.8038,64.8796,124357.0
2016-06-15 15:50:00,94.07,94.08,93.9,93.96,189505.0,64.8727,64.8796,64.7555,64.7969,189505.0
2016-06-16 09:30:00,93.71,94.03,93.6,94.0,53243.0,64.6245,64.8452,64.5486,64.8245,53243.0
2016-06-16 09:40:00,94.0,94.12,93.96,93.99,39746.0,64.8245,64.9072,64.7969,64.8176,39746.0
2016-06-16 09:50:00,93.96,94.18,93.96,94.11,34373.0,64.7969,64.9486,64.7969,64.9003,34373.0
2016-06-16 10:00:00,94.1,94.11,93.97,94.09,49048.0,64.8934,64.9003,64.8038,64.8865,49048.0
2016-06-16 10:10:00,94.07,94.23,94.02,94.03,51637.0,64.8727,64.9831,64.8383,64.8452,51637.0
2016-06-16 10:20:00,94.04,94.06,93.89,94.01,166425.0,64.8521,64.8658,64.7486,64.8314,166425.0
2016-06-16 10:30:00,94.01,94.02,93.63,93.63,65081.0,64.8314,64.8383,64.5693,64.5693,65081.0
2016-06-16 10:40:00,93.62,93.78,93.62,93.78,45896.0,64.5624,64.6728,64.5624,64.6728,45896.0
2016-06-16 10:50:00,93.77,93.9,93.73,93.89,53152.0,64.6659,64.7555,64.6383,64.7486,53152.0
2016-06-16 11:00:00,93.91,94.06,93.88,94.06,22253.0,64.7624,64.8658,64.7417,64.8658,22253.0
2016-06-16 11:10:00,94.05,94.14,93.97,93.97,29834.0,64.859,64.921,64.8038,64.8038,29834.0
2016-06-16 11:20:00,93.97,94.15,93.96,94.14,30074.0,64.8038,64.9279,64.7969,64.921,30074.0
2016-06-16 11:30:00,94.14,94.22,94.0,94.01,33238.0,64.921,64.9762,64.8245,64.8314,33238.0
2016-06-16 11:40:00,94.01,94.02,93.84,93.94,15489.0,64.8314,64.8383,64.7141,64.7831,15489.0
2016-06-16 11:50:00,93.95,94.01,93.92,93.94,20455.0,64.79,64.8314,64.7693,64.7831,20455.0
2016-06-16 12:00:00,93.96,94.01,93.89,93.98,31276.0,64.7969,64.8314,64.7486,64.8107,31276.0
2016-06-16 12:10:00,93.98,94.09,93.96,94.08,33009.0,64.8107,64.8865,64.7969,64.8796,33009.0
2016-06-16 12:20:00,94.09,94.23,94.04,94.23,32862.0,64.8865,64.9831,64.8521,64.9831,32862.0
2016-06-16 12:30:00,94.24,94.37,94.2,94.36,30149.0,64.99,65.0796,64.9624,65.0727,30149.0
2016-06-16 12:40:00,94.36,94.46,94.35,94.42,20044.0,65.0727,65.1417,65.0658,65.1141,20044.0
2016-06-16 12:50:00,94.4,94.4,94.22,94.23,13386.0,65.1003,65.1003,64.9762,64.9831,13386.0
2016-06-16 13:00:00,94.24,94.36,94.19,94.24,17789.0,64.99,65.0727,64.9555,64.99,17789.0
2016-06-16 13:10:00,94.22,94.3,94.16,94.25,19386.0,64.9762,65.0314,64.9348,64.9969,19386.0
2016-06-16 13:20:00,94.24,94.29,94.15,94.25,24312.0,64.99,65.0245,64.9279,64.9969,24312.0
2016-06-16 13:30:00,94.27,94.34,94.18,94.31,25394.0,65.0107,65.0589,64.9486,65.0383,25394.0
2016-06-16 13:40:00,94.32,94.33,94.13,94.15,28478.0,65.0452,65.052,64.9141,64.9279,28478.0
2016-06-16 13:50:00,94.17,94.18,94.02,94.03,54626.0,64.9417,64.9486,64.8383,64.8452,54626.0
2016-06-16 14:00:00,94.04,94.15,94.02,94.06,43337.0,64.8521,64.9279,64.8383,64.8658,43337.0
2016-06-16 14:10:00,94.06,94.32,94.03,94.31,49124.0,64.8658,65.0452,64.8452,65.0383,49124.0
2016-06-16 14:20:00,94.3,94.49,94.28,94.45,79281.0,65.0314,65.1624,65.0176,65.1348,79281.0
2016-06-16 14:30:00,94.45,94.49,94.38,94.45,66708.0,65.1348,65.1624,65.0865,65.1348,66708.0
2016-06-16 14:40:00,94.44,94.52,94.43,94.48,30482.0,65.1279,65.1831,65.121,65.1555,30482.0
2016-06-16 14:50:00,94.47,94.57,94.43,94.5,38783.0,65.1486,65.2176,65.121,65.1693,38783.0
2016-06-16 15:00:00,94.5,94.58,94.49,94.49,39675.0,65.1693,65.2245,65.1624,65.1624,39675.0
2016-06-16 15:10:00,94.5,94.57,94.45,94.52,41062.0,65.1693,65.2176,65.1348,65.1831,41062.0
2016-06-16 15:20:00,94.52,94.58,94.48,94.56,38256.0,65.1831,65.2245,65.1555,65.2107,38256.0
2016-06-16 15:30:00,94.55,94.67,94.53,94.58,58747.0,65.2038,65.2865,65.19,65.2245,58747.0
2016-06-16 15:40:00,94.59,94.64,94.54,94.62,74967.0,65.2313,65.2658,65.1969,65.252,74967.0
2016-06-16 15:50:00,94.61,94.7,94.58,94.64,158527.0,65.2451,65.3072,65.2245,65.2658,158527.0
2016-06-17 09:30:00,94.36,94.5,94.19,94.31,248674.0,65.0727,65.1693,64.9555,65.0383,248674.0
2016-06-17 09:40:00,94.3,94.44,93.82,93.89,31149.0,65.0314,65.1279,64.7003,64.7486,31149.0
2016-06-17 09:50:00,93.91,94.15,93.85,94.14,71012.0,64.7624,64.9279,64.721,64.921,71012.0
2016-06-17 10:00:00,94.15,94.29,94.04,94.25,40270.0,64.9279,65.0245,64.8521,64.9969,40270.0
2016-06-17 10:10:00,94.23,94.35,94.16,94.34,19954.0,64.9831,65.0658,64.9348,65.0589,19954.0
2016-06-17 10:20:00,94.35,94.4,94.25,94.32,65698.0,65.0658,65.1003,64.9969,65.0452,65698.0
2016-06-17 10:30:00,94.31,94.35,94.2,94.27,41577.0,65.0383,65.0658,64.9624,65.0107,41577.0
2016-06-17 10:40:00,94.27,94.35,94.24,94.32,31553.0,65.0107,65.0658,64.99,65.0452,31553.0
2016-06-17 10:50:00,94.31,94.32,94.12,94.17,30635.0,65.0383,65.0452,64.9072,64.9417,30635.0
2016-06-17 11:00:00,94.16,94.18,94.02,94.05,33258.0,64.9348,64.9486,64.8383,64.859,33258.0
2016-06-17 11:10:00,94.04,94.12,94.0,94.12,20591.0,64.8521,64.9072,64.8245,64.9072,20591.0
2016-06-17 11:20:00,94.11,94.17,94.08,94.09,15320.0,64.9003,64.9417,64.8796,64.8865,15320.0
2016-06-17 11:30:00,94.1,94.11,94.02,94.03,21618.0,64.8934,64.9003,64.8383,64.8452,21618.0
2016-06-17 11:40:00,94.02,94.1,93.94,94.1,24765.0,64.8383,64.8934,64.7831,64.8934,24765.0
2016-06-17 11:50:00,94.1,94.19,94.05,94.15,14455.0,64.8934,64.9555,64.859,64.9279,14455.0
2016-06-17 12:00:00,94.15,94.23,94.12,94.23,12414.0,64.9279,64.9831,64.9072,64.9831,12414.0
2016-06-17 12:10:00,94.23,94.28,94.21,94.23,12645.0,64.9831,65.0176,64.9693,64.9831,12645.0
2016-06-17 12:20:00,94.24,94.27,94.17,94.23,10389.0,64.99,65.0107,64.9417,64.9831,10389.0
2016-06-17 12:30:00,94.24,94.27,94.2,94.24,13583.0,64.99,65.0107,64.9624,64.99,13583.0
2016-06-17 12:40:00,94.24,94.36,94.24,94.31,18705.0,64.99,65.0727,64.99,65.0383,18705.0
2016-06-17 12:50:00,94.32,94.36,94.29,94.34,20620.0,65.0452,65.0727,65.0245,65.0589,20620.0
2016-06-17 13:00:00,94.34,94.35,94.26,94.29,26558.0,65.0589,65.0658,65.0038,65.0245,26558.0
2016-06-17 13:10:00,94.29,94.49,94.27,94.48,31834.0,65.0245,65.1624,65.0107,65.1555,31834.0
2016-06-17 13:20:00,94.47,94.56,94.42,94.51,18444.0,65.1486,65.2107,65.1141,65.1762,18444.0
2016-06-17 13:30:00,94.52,94.53,94.43,94.44,10901.0,65.1831,65.19,65.121,65.1279,10901.0
2016-06-17 13:40:00,94.45,94.51,94.41,94.43,17993.0,65.1348,65.1762,65.1072,65.121,17993.0
2016-06-17 13:50:00,94.44,94.52,94.43,94.47,10518.0,65.1279,65.1831,65.121,65.1486,10518.0
2016-06-17 14:00:00,94.47,94.5,94.38,94.4,19206.0,65.1486,65.1693,65.0865,65.1003,19206.0
2016-06-17 14:10:00,94.39,94.51,94.38,94.38,20725.0,65.0934,65.1762,65.0865,65.0865,20725.0
2016-06-17 14:20:00,94.38,94.47,94.36,94.43,25600.0,65.0865,65.1486,65.0727,65.121,25600.0
2016-06-17 14:30:00,94.43,94.51,94.41,94.47,24259.0,65.121,65.1762,65.1072,65.1486,24259.0
2016-06-17 14:40:00,94.47,94.5,94.4,94.49,19659.0,65.1486,65.1693,65.1003,65.1624,19659.0
2016-06-17 14:50:00,94.48,94.52,94.47,94.52,20508.0,65.1555,65.1831,65.1486,65.1831,20508.0
2016-06-17 15:00:00,94.52,94.59,94.51,94.55,20935.0,65.1831,65.2313,65.1762,65.2038,20935.0
2016-06-17 15:10:00,94.55,94.55,94.42,94.5,20646.0,65.2038,65.2038,65.1141,65.1693,20646.0
2016-06-17 15:20:00,94.48,94.52,94.44,94.48,32153.0,65.1555,65.1831,65.1279,65.1555,32153.0
2016-06-17 15:30:00,94.48,94.49,94.37,94.4,34824.0,65.1555,65.1624,65.0796,65.1003,34824.0
2016-06-17 15:40:00,94.4,94.41,94.29,94.32,74376.0,65.1003,65.1072,65.0245,65.0452,74376.0
2016-06-17 15:50:00,94.32,94.48,94.31,94.41,149928.0,65.0452,65.1555,65.0383,65.1072,149928.0
2016-06-20 09:30:00,95.01,95.42,95.01,95.38,37993.0,65.521,65.8037,65.521,65.7762,37993.0
2016-06-20 09:40:00,95.39,95.4,95.02,95.06,16691.0,65.783,65.7899,65.5279,65.5555,16691.0
2016-06-20 09:50:00,95.03,95.09,94.83,94.99,30810.0,65.5348,65.5762,65.3969,65.5072,30810.0
2016-06-20 10:00:00,94.99,95.0,94.84,94.93,20931.0,65.5072,65.5141,65.4038,65.4658,20931.0
2016-06-20 10:10:00,94.92,94.97,94.77,94.83,31114.0,65.4589,65.4934,65.3555,65.3969,31114.0
2016-06-20 10:20:00,94.81,94.82,94.48,94.6,40706.0,65.3831,65.39,65.1555,65.2382,40706.0
2016-06-20 10:30:00,94.62,94.64,94.53,94.56,39466.0,65.252,65.2658,65.19,65.2107,39466.0
2016-06-20 10:40:00,94.56,94.69,94.46,94.48,24673.0,65.2107,65.3003,65.1417,65.1555,24673.0
2016-06-20 10:50:00,94.46,94.61,94.45,94.58,21741.0,65.1417,65.2451,65.1348,65.2245,21741.0
2016-06-20 11:00:00,94.59,94.66,94.48,94.49,31361.0,65.2313,65.2796,65.1555,65.1624,31361.0
2016-06-20 11:10:00,94.49,94.59,94.45,94.59,27393.0,65.1624,65.2313,65.1348,65.2313,27393.0
2016-06-20 11:20:00,94.59,94.86,94.57,94.84,33274.0,65.2313,65.4175,65.2176,65.4038,33274.0
2016-06-20 11:30:00,94.83,94.84,94.65,94.66,31135.0,65.3969,65.4038,65.2727,65.2796,31135.0
2016-06-20 11:40:00,94.66,94.7,94.51,94.51,24587.0,65.2796,65.3072,65.1762,65.1762,24587.0
2016-06-20 11:50:00,94.5,94.52,94.4,94.46,19145.0,65.1693,65.1831,65.1003,65.1417,19145.0
2016-06-20 12:00:00,94.46,94.55,94.46,94.53,20593.0,65.1417,65.2038,65.1417,65.19,20593.0
2016-06-20 12:10:00,94.55,94.59,94.5,94.55,15110.0,65.2038,65.2313,65.1693,65.2038,15110.0
2016-06-20 12:20:00,94.54,94.61,94.53,94.6,15466.0,65.1969,65.2451,65.19,65.2382,15466.0
2016-06-20 12:30:00,94.61,94.67,94.57,94.67,28200.0,65.2451,65.2865,65.2176,65.2865,28200.0
2016-06-20 12:40:00,94.67,94.79,94.65,94.77,9340.0,65.2865,65.3693,65.2727,65.3555,9340.0
2016-06-20 12:50:00,94.8,94.85,94.79,94.82,8810.0,65.3762,65.4107,65.3693,65.39,8810.0
2016-06-20 13:00:00,94.82,94.86,94.78,94.84,15954.0,65.39,65.4175,65.3624,65.4038,15954.0
2016-06-20 13:10:00,94.83,94.87,94.77,94.83,24982.0,65.3969,65.4244,65.3555,65.3969,24982.0
2016-06-20 13:20:00,94.81,94.85,94.77,94.79,12696.0,65.3831,65.4107,65.3555,65.3693,12696.0
2016-06-20 13:30:00,94.78,94.81,94.75,94.77,16276.0,65.3624,65.3831,65.3417,65.3555,16276.0
2016-06-20 13:40:00,94.76,94.79,94.73,94.75,15974.0,65.3486,65.3693,65.3279,65.3417,15974.0
2016-06-20 13:50:00,94.74,94.83,94.74,94.81,19757.0,65.3348,65.3969,65.3348,65.3831,19757.0
2016-06-20 14:00:00,94.83,94.84,94.77,94.83,37548.0,65.3969,65.4038,65.3555,65.3969,37548.0
2016-06-20 14:10:00,94.83,94.86,94.79,94.83,27150.0,65.3969,65.4175,65.3693,65.3969,27150.0
2016-06-20 14:20:00,94.84,94.85,94.72,94.74,30943.0,65.4038,65.4107,65.321,65.3348,30943.0
2016-06-20 14:30:00,94.73,94.76,94.7,94.72,16005.0,65.3279,65.3486,65.3072,65.321,16005.0
2016-06-20 14:40:00,94.72,94.81,94.66,94.79,25701.0,65.321,65.3831,65.2796,65.3693,25701.0
2016-06-20 14:50:00,94.8,94.8,94.74,94.75,20911.0,65.3762,65.3762,65.3348,65.3417,20911.0
2016-06-20 15:00:00,94.75,94.79,94.7,94.72,27556.0,65.3417,65.3693,65.3072,65.321,27556.0
2016-06-20 15:10:00,94.71,94.71,94.58,94.61,21196.0,65.3141,65.3141,65.2245,65.2451,21196.0
2016-06-20 15:20:00,94.62,94.64,94.45,94.49,46487.0,65.252,65.2658,65.1348,65.1624,46487.0
2016-06-20 15:30:00,94.49,94.59,94.49,94.55,35341.0,65.1624,65.2313,65.1624,65.2038,35341.0
2016-06-20 15:40:00,94.54,94.64,94.37,94.38,58989.0,65.1969,65.2658,65.0796,65.0865,58989.0
2016-06-20 15:50:00,94.38,94.46,94.29,94.43,123423.0,65.0865,65.1417,65.0245,65.121,123423.0
2016-06-21 09:30:00,94.6,94.99,94.6,94.68,25472.0,65.2382,65.5072,65.2382,65.2934,25472.0
2016-06-21 09:40:00,94.7,95.07,94.66,95.05,25088.0,65.3072,65.5624,65.2796,65.5486,25088.0
2016-06-21 09:50:00,95.03,95.03,94.85,94.89,18986.0,65.5348,65.5348,65.4107,65.4382,18986.0
2016-06-21 10:00:00,94.88,94.98,94.82,94.88,46430.0,65.4313,65.5003,65.39,65.4313,46430.0
2016-06-21 10:10:00,94.89,95.06,94.88,94.97,28346.0,65.4382,65.5555,65.4313,65.4934,28346.0
2016-06-21 10:20:00,94.94,95.11,94.91,95.08,24167.0,65.4727,65.59,65.452,65.5693,24167.0
2016-06-21 10:30:00,95.08,95.27,95.07,95.23,18678.0,65.5693,65.7003,65.5624,65.6727,18678.0
2016-06-21 10:40:00,95.22,95.38,95.22,95.26,19535.0,65.6658,65.7762,65.6658,65.6934,19535.0
2016-06-21 10:50:00,95.26,95.27,95.18,95.19,18352.0,65.6934,65.7003,65.6382,65.6451,18352.0
2016-06-21 11:00:00,95.17,95.29,95.17,95.24,22824.0,65.6313,65.7141,65.6313,65.6796,22824.0
2016-06-21 11:10:00,95.23,95.36,95.21,95.3,22625.0,65.6727,65.7624,65.6589,65.721,22625.0
2016-06-21 11:20:00,95.29,95.29,95.09,95.11,20162.0,65.7141,65.7141,65.5762,65.59,20162.0
2016-06-21 11:30:00,95.12,95.28,95.1,95.24,26381.0,65.5968,65.7072,65.5831,65.6796,26381.0
2016-06-21 11:40:00,95.24,95.31,95.21,95.28,22513.0,65.6796,65.7279,65.6589,65.7072,22513.0
2016-06-21 11:50:00,95.29,95.42,95.25,95.4,23546.0,65.7141,65.8037,65.6865,65.7899,23546.0
2016-06-21 12:00:00,95.39,95.4,95.3,95.3,21141.0,65.783,65.7899,65.721,65.721,21141.0
2016-06-21 12:10:00,95.3,95.43,95.29,95.42,84662.0,65.721,65.8106,65.7141,65.8037,84662.0
2016-06-21 12:20:00,95.4,95.49,95.37,95.46,39743.0,65.7899,65.852,65.7693,65.8313,39743.0
2016-06-21 12:30:00,95.46,95.47,95.37,95.38,33879.0,65.8313,65.8382,65.7693,65.7762,33879.0
2016-06-21 12:40:00,95.38,95.42,95.32,95.38,27260.0,65.7762,65.8037,65.7348,65.7762,27260.0
2016-06-21 12:50:00,95.38,95.42,95.37,95.4,17441.0,65.7762,65.8037,65.7693,65.7899,17441.0
2016-06-21 13:00:00,95.38,95.39,95.28,95.28,19146.0,65.7762,65.783,65.7072,65.7072,19146.0
2016-06-21 13:10:00,95.29,95.31,95.21,95.21,89449.0,65.7141,65.7279,65.6589,65.6589,89449.0
2016-06-21 13:20:00,95.21,95.23,95.11,95.22,46059.0,65.6589,65.6727,65.59,65.6658,46059.0
2016-06-21 13:30:00,95.22,95.23,95.18,95.21,32013.0,65.6658,65.6727,65.6382,65.6589,32013.0
2016-06-21 13:40:00,95.21,95.26,95.2,95.23,15260.0,65.6589,65.6934,65.652,65.6727,15260.0
2016-06-21 13:50:00,95.25,95.41,95.23,95.39,13993.0,65.6865,65.7968,65.6727,65.783,13993.0
2016-06-21 14:00:00,95.39,95.4,95.29,95.34,20969.0,65.783,65.7899,65.7141,65.7486,20969.0
2016-06-21 14:10:00,95.32,95.4,95.31,95.39,27260.0,65.7348,65.7899,65.7279,65.783,27260.0
2016-06-21 14:20:00,95.39,95.4,95.36,95.39,19166.0,65.783,65.7899,65.7624,65.783,19166.0
2016-06-21 14:30:00,95.38,95.5,95.38,95.4,32049.0,65.7762,65.8589,65.7762,65.7899,32049.0
2016-06-21 14:40:00,95.39,95.39,95.27,95.33,35635.0,65.783,65.783,65.7003,65.7417,35635.0
2016-06-21 14:50:00,95.32,95.37,95.31,95.33,33311.0,65.7348,65.7693,65.7279,65.7417,33311.0
2016-06-21 15:00:00,95.34,95.37,95.27,95.34,32790.0,65.7486,65.7693,65.7003,65.7486,32790.0
2016-06-21 15:10:00,95.35,95.45,95.33,95.43,29549.0,65.7555,65.8244,65.7417,65.8106,29549.0
2016-06-21 15:20:00,95.43,95.52,95.4,95.5,49083.0,65.8106,65.8727,65.7899,65.8589,49083.0
2016-06-21 15:30:00,95.5,95.52,95.42,95.49,76045.0,65.8589,65.8727,65.8037,65.852,76045.0
2016-06-21 15:40:00,95.49,95.52,95.38,95.46,53062.0,65.852,65.8727,65.7762,65.8313,53062.0
2016-06-21 15:50:00,95.46,95.48,95.35,95.36,102479.0,65.8313,65.8451,65.7555,65.7624,102479.0
2016-06-22 09:30:00,95.47,95.64,95.25,95.35,26445.0,65.8382,65.9555,65.6865,65.7555,26445.0
2016-06-22 09:40:00,95.37,95.38,95.19,95.19,34084.0,65.7693,65.7762,65.6451,65.6451,34084.0
2016-06-22 09:50:00,95.19,95.58,95.15,95.55,21290.0,65.6451,65.9141,65.6175,65.8934,21290.0
2016-06-22 10:00:00,95.52,95.54,95.4,95.46,37480.0,65.8727,65.8865,65.7899,65.8313,37480.0
2016-06-22 10:10:00,95.46,95.58,95.42,95.45,17877.0,65.8313,65.9141,65.8037,65.8244,17877.0
2016-06-22 10:20:00,95.43,95.48,95.38,95.39,65694.0,65.8106,65.8451,65.7762,65.783,65694.0
2016-06-22 10:30:00,95.38,95.41,95.29,95.36,43160.0,65.7762,65.7968,65.7141,65.7624,43160.0
2016-06-22 10:40:00,95.35,95.36,95.24,95.25,49017.0,65.7555,65.7624,65.6796,65.6865,49017.0
2016-06-22 10:50:00,95.25,95.32,95.23,95.23,54501.0,65.6865,65.7348,65.6727,65.6727,54501.0
2016-06-22 11:00:00,95.23,95.26,95.12,95.22,75491.0,65.6727,65.6934,65.5968,65.6658,75491.0
2016-06-22 11:10:00,95.22,95.34,95.18,95.31,41502.0,65.6658,65.7486,65.6382,65.7279,41502.0
2016-06-22 11:20:00,95.3,95.33,95.17,95.18,52126.0,65.721,65.7417,65.6313,65.6382,52126.0
2016-06-22 11:30:00,95.18,95.2,95.1,95.12,50378.0,65.6382,65.652,65.5831,65.5968,50378.0
2016-06-22 11:40:00,95.12,95.26,95.1,95.22,43647.0,65.5968,65.6934,65.5831,65.6658,43647.0
2016-06-22 11:50:00,95.21,95.26,95.18,95.26,30875.0,65.6589,65.6934,65.6382,65.6934,30875.0
2016-06-22 12:00:00,95.26,95.26,95.17,95.18,31374.0,65.6934,65.6934,65.6313,65.6382,31374.0
2016-06-22 12:10:00,95.19,95.21,95.15,95.16,19940.0,65.6451,65.6589,65.6175,65.6244,19940.0
2016-06-22 12:20:00,95.17,95.17,95.02,95.06,55014.0,65.6313,65.6313,65.5279,65.5555,55014.0
2016-06-22 12:30:00,95.06,95.13,95.01,95.1,25019.0,65.5555,65.6037,65.521,65.5831,25019.0
2016-06-22 12:40:00,95.1,95.2,95.09,95.18,14978.0,65.5831,65.652,65.5762,65.6382,14978.0
2016-06-22 12:50:00,95.2,95.22,95.14,95.18,27484.0,65.652,65.6658,65.6106,65.6382,27484.0
2016-06-22 13:00:00,95.18,95.2,95.11,95.16,15281.0,65.6382,65.652,65.59,65.6244,15281.0
2016-06-22 13:10:00,95.15,95.21,95.12,95.2,29495.0,65.6175,65.6589,65.5968,65.652,29495.0
2016-06-22 13:20:00,95.19,95.21,95.12,95.18,26690.0,65.6451,65.6589,65.5968,65.6382,26690.0
2016-06-22 13:30:00,95.17,95.2,95.14,95.18,26282.0,65.6313,65.652,65.6106,65.6382,26282.0
2016-06-22 13:40:00,95.2,95.23,95.18,95.21,21935.0,65.652,65.6727,65.6382,65.6589,21935.0
2016-06-22 13:50:00,95.21,95.22,95.15,95.22,27988.0,65.6589,65.6658,65.6175,65.6658,27988.0
2016-06-22 14:00:00,95.21,95.26,95.16,95.18,20755.0,65.6589,65.6934,65.6244,65.6382,20755.0
2016-06-22 14:10:00,95.19,95.21,95.16,95.18,18148.0,65.6451,65.6589,65.6244,65.6382,18148.0
2016-06-22 14:20:00,95.18,95.22,95.14,95.19,23732.0,65.6382,65.6658,65.6106,65.6451,23732.0
2016-06-22 14:30:00,95.18,95.2,95.14,95.17,18267.0,65.6382,65.652,65.6106,65.6313,18267.0
2016-06-22 14:40:00,95.18,95.2,95.15,95.19,26353.0,65.6382,65.652,65.6175,65.6451,26353.0
2016-06-22 14:50:00,95.2,95.2,95.16,95.19,29410.0,65.652,65.652,65.6244,65.6451,29410.0
2016-06-22 15:00:00,95.18,95.23,95.14,95.15,55641.0,65.6382,65.6727,65.6106,65.6175,55641.0
2016-06-22 15:10:00,95.15,95.19,95.14,95.17,29827.0,65.6175,65.6451,65.6106,65.6313,29827.0
2016-06-22 15:20:00,95.18,95.19,95.13,95.15,49858.0,65.6382,65.6451,65.6037,65.6175,49858.0
2016-06-22 15:30:00,95.15,95.18,95.09,95.16,41953.0,65.6175,65.6382,65.5762,65.6244,41953.0
2016-06-22 15:40:00,95.16,95.2,95.13,95.19,69644.0,65.6244,65.652,65.6037,65.6451,69644.0
2016-06-22 15:50:00,95.19,95.3,95.13,95.24,178832.0,65.6451,65.721,65.6037,65.6796,178832.0
2016-06-23 09:30:00,95.86,96.17,95.53,95.98,80053.0,66.1072,66.321,65.8796,66.1899,80053.0
2016-06-23 09:40:00,96.02,96.1,95.89,95.93,52632.0,66.2175,66.2727,66.1279,66.1554,52632.0
2016-06-23 09:50:00,95.97,96.12,95.94,96.05,33644.0,66.183,66.2865,66.1623,66.2382,33644.0
2016-06-23 10:00:00,96.02,96.23,95.98,96.11,21479.0,66.2175,66.3623,66.1899,66.2796,21479.0
2016-06-23 10:10:00,96.13,96.16,95.96,96.0,18377.0,66.2934,66.3141,66.1761,66.2037,18377.0
2016-06-23 10:20:00,96.02,96.11,95.94,95.96,23759.0,66.2175,66.2796,66.1623,66.1761,23759.0
2016-06-23 10:30:00,95.97,95.97,95.86,95.9,29861.0,66.183,66.183,66.1072,66.1348,29861.0
2016-06-23 10:40:00,95.92,95.96,95.76,95.81,42109.0,66.1485,66.1761,66.0382,66.0727,42109.0
2016-06-23 10:50:00,95.79,95.92,95.72,95.84,15298.0,66.0589,66.1485,66.0106,66.0934,15298.0
2016-06-23 11:00:00,95.84,96.03,95.82,96.02,13365.0,66.0934,66.2244,66.0796,66.2175,13365.0
2016-06-23 11:10:00,96.01,96.07,95.98,96.03,26123.0,66.2106,66.252,66.1899,66.2244,26123.0
2016-06-23 11:20:00,96.02,96.05,95.94,96.03,33230.0,66.2175,66.2382,66.1623,66.2244,33230.0
2016-06-23 11:30:00,96.03,96.12,95.97,95.99,17253.0,66.2244,66.2865,66.183,66.1968,17253.0
2016-06-23 11:40:00,96.0,96.02,95.95,95.99,19772.0,66.2037,66.2175,66.1692,66.1968,19772.0
2016-06-23 11:50:00,96.01,96.07,95.99,96.02,17291.0,66.2106,66.252,66.1968,66.2175,17291.0
2016-06-23 12:00:00,96.03,96.11,95.92,96.07,78344.0,66.2244,66.2796,66.1485,66.252,78344.0
2016-06-23 12:10:00,96.09,96.22,96.09,96.22,17331.0,66.2658,66.3554,66.2658,66.3554,17331.0
2016-06-23 12:20:00,96.23,96.28,96.18,96.26,12123.0,66.3623,66.3968,66.3278,66.383,12123.0
2016-06-23 12:30:00,96.26,96.35,96.19,96.33,27519.0,66.383,66.4451,66.3347,66.4313,27519.0
2016-06-23 12:40:00,96.33,96.41,96.26,96.28,22748.0,66.4313,66.4865,66.383,66.3968,22748.0
2016-06-23 12:50:00,96.29,96.33,96.27,96.31,25868.0,66.4037,66.4313,66.3899,66.4175,25868.0
2016-06-23 13:00:00,96.32,96.34,96.21,96.22,34667.0,66.4244,66.4382,66.3485,66.3554,34667.0
2016-06-23 13:10:00,96.22,96.25,96.19,96.22,16493.0,66.3554,66.3761,66.3347,66.3554,16493.0
2016-06-23 13:20:00,96.21,96.25,96.18,96.2,18888.0,66.3485,66.3761,66.3278,66.3416,18888.0
2016-06-23 13:30:00,96.19,96.22,96.09,96.14,20009.0,66.3347,66.3554,66.2658,66.3003,20009.0
2016-06-23 13:40:00,96.14,96.15,96.06,96.09,16478.0,66.3003,66.3072,66.2451,66.2658,16478.0
2016-06-23 13:50:00,96.09,96.13,96.03,96.06,45194.0,66.2658,66.2934,66.2244,66.2451,45194.0
2016-06-23 14:00:00,96.05,96.06,95.9,95.91,45907.0,66.2382,66.2451,66.1348,66.1417,45907.0
2016-06-23 14:10:00,95.92,95.94,95.86,95.89,29585.0,66.1485,66.1623,66.1072,66.1279,29585.0
2016-06-23 14:20:00,95.89,95.92,95.78,95.78,22931.0,66.1279,66.1485,66.052,66.052,22931.0
2016-06-23 14:30:00,95.77,95.8,95.72,95.73,41379.0,66.0451,66.0658,66.0106,66.0175,41379.0
2016-06-23 14:40:00,95.73,95.74,95.66,95.7,26874.0,66.0175,66.0244,65.9692,65.9968,26874.0
2016-06-23 14:50:00,95.69,95.83,95.68,95.75,20603.0,65.9899,66.0865,65.983,66.0313,20603.0
2016-06-23 15:00:00,95.75,95.8,95.71,95.74,33937.0,66.0313,66.0658,66.0037,66.0244,33937.0
2016-06-23 15:10:00,95.73,95.78,95.71,95.78,28952.0,66.0175,66.052,66.0037,66.052,28952.0
2016-06-23 15:20:00,95.78,95.82,95.7,95.77,41901.0,66.052,66.0796,65.9968,66.0451,41901.0
2016-06-23 15:30:00,95.75,95.82,95.72,95.81,33214.0,66.0313,66.0796,66.0106,66.0727,33214.0
2016-06-23 15:40:00,95.81,95.86,95.77,95.82,97614.0,66.0727,66.1072,66.0451,66.0796,97614.0
2016-06-23 15:50:00,95.82,96.06,95.82,96.03,185106.0,66.0796,66.2451,66.0796,66.2244,185106.0
2016-06-24 09:30:00,94.33,94.85,94.0,94.85,128255.0,65.052,65.4107,64.8245,65.4107,128255.0
2016-06-24 09:40:00,94.73,95.81,94.63,95.8,71795.0,65.3279,66.0727,65.2589,66.0658,71795.0
2016-06-24 09:50:00,95.77,96.26,95.69,95.83,269416.0,66.0451,66.383,65.9899,66.0865,269416.0
2016-06-24 10:00:00,95.83,96.4,95.82,96.35,116908.0,66.0865,66.4796,66.0796,66.4451,116908.0
2016-06-24 10:10:00,96.4,96.66,96.36,96.52,200571.0,66.4796,66.6589,66.452,66.5623,200571.0
2016-06-24 10:20:00,96.52,96.79,96.38,96.7,213997.0,66.5623,66.7485,66.4658,66.6865,213997.0
2016-06-24 10:30:00,96.68,96.71,96.41,96.59,417543.0,66.6727,66.6933,66.4865,66.6106,417543.0
2016-06-24 10:40:00,96.58,96.6,96.1,96.37,251761.0,66.6037,66.6175,66.2727,66.4589,251761.0
2016-06-24 10:50:00,96.38,96.47,96.07,96.11,261146.0,66.4658,66.5278,66.252,66.2796,261146.0
2016-06-24 11:00:00,96.11,96.4,96.11,96.4,181412.0,66.2796,66.4796,66.2796,66.4796,181412.0
2016-06-24 11:10:00,96.4,96.82,96.33,96.82,134675.0,66.4796,66.7692,66.4313,66.7692,134675.0
2016-06-24 11:20:00,96.79,96.99,96.71,96.93,151950.0,66.7485,66.8864,66.6933,66.8451,151950.0
2016-06-24 11:30:00,96.93,96.93,96.71,96.8,109871.0,66.8451,66.8451,66.6933,66.7554,109871.0
2016-06-24 11:40:00,96.81,97.03,96.78,96.88,127674.0,66.7623,66.914,66.7416,66.8106,127674.0
2016-06-24 11:50:00,96.89,96.99,96.81,96.98,51610.0,66.8175,66.8864,66.7623,66.8795,51610.0
2016-06-24 12:00:00,96.97,97.34,96.95,97.31,127508.0,66.8727,67.1278,66.8589,67.1071,127508.0
2016-06-24 12:10:00,97.31,97.32,96.83,96.89,87525.0,67.1071,67.114,66.7761,66.8175,87525.0
2016-06-24 12:20:00,96.9,97.11,96.87,97.02,46465.0,66.8244,66.9692,66.8037,66.9071,46465.0
2016-06-24 12:30:00,97.02,97.02,96.69,96.71,57076.0,66.9071,66.9071,66.6796,66.6933,57076.0
2016-06-24 12:40:00,96.7,96.7,96.25,96.29,134257.0,66.6865,66.6865,66.3761,66.4037,134257.0
2016-06-24 12:50:00,96.28,96.44,96.25,96.31,78219.0,66.3968,66.5072,66.3761,66.4175,78219.0
2016-06-24 13:00:00,96.32,96.43,96.27,96.32,41525.0,66.4244,66.5003,66.3899,66.4244,41525.0
2016-06-24 13:10:00,96.31,96.49,96.3,96.47,118734.0,66.4175,66.5416,66.4106,66.5278,118734.0
2016-06-24 13:20:00,96.48,96.54,96.4,96.46,60774.0,66.5347,66.5761,66.4796,66.5209,60774.0
2016-06-24 13:30:00,96.45,96.6,96.4,96.42,125774.0,66.514,66.6175,66.4796,66.4934,125774.0
2016-06-24 13:40:00,96.43,96.43,96.29,96.38,115411.0,66.5003,66.5003,66.4037,66.4658,115411.0
2016-06-24 13:50:00,96.39,96.39,96.27,96.34,71252.0,66.4727,66.4727,66.3899,66.4382,71252.0
2016-06-24 14:00:00,96.35,96.43,96.31,96.39,53619.0,66.4451,66.5003,66.4175,66.4727,53619.0
2016-06-24 14:10:00,96.4,96.43,96.3,96.36,51452.0,66.4796,66.5003,66.4106,66.452,51452.0
2016-06-24 14:20:00,96.35,96.36,96.29,96.33,139893.0,66.4451,66.452,66.4037,66.4313,139893.0
2016-06-24 14:30:00,96.33,96.33,96.25,96.3,267714.0,66.4313,66.4313,66.3761,66.4106,267714.0
2016-06-24 14:40:00,96.27,96.61,96.27,96.6,119038.0,66.3899,66.6244,66.3899,66.6175,119038.0
2016-06-24 14:50:00,96.6,96.84,96.52,96.77,83525.0,66.6175,66.783,66.5623,66.7347,83525.0
2016-06-24 15:00:00,96.77,96.84,96.53,96.54,59121.0,66.7347,66.783,66.5692,66.5761,59121.0
2016-06-24 15:10:00,96.54,96.55,96.14,96.21,169975.0,66.5761,66.583,66.3003,66.3485,169975.0
2016-06-24 15:20:00,96.2,96.3,96.02,96.13,277735.0,66.3416,66.4106,66.2175,66.2934,277735.0
2016-06-24 15:30:00,96.13,96.6,96.11,96.45,163438.0,66.2934,66.6175,66.2796,66.514,163438.0
2016-06-24 15:40:00,96.46,96.8,96.43,96.75,210212.0,66.5209,66.7554,66.5003,66.7209,210212.0
2016-06-24 15:50:00,96.75,96.88,96.4,96.43,309440.0,66.7209,66.8106,66.4796,66.5003,309440.0
2016-06-27 09:30:00,96.17,96.44,95.89,96.42,87451.0,66.321,66.5072,66.1279,66.4934,87451.0
2016-06-27 09:40:00,96.39,96.55,96.12,96.31,58202.0,66.4727,66.583,66.2865,66.4175,58202.0
2016-06-27 09:50:00,96.31,96.4,96.23,96.35,84339.0,66.4175,66.4796,66.3623,66.4451,84339.0
2016-06-27 10:00:00,96.31,96.42,96.19,96.3,222978.0,66.4175,66.4934,66.3347,66.4106,222978.0
2016-06-27 10:10:00,96.29,96.34,96.21,96.23,139210.0,66.4037,66.4382,66.3485,66.3623,139210.0
2016-06-27 10:20:00,96.24,96.27,95.97,96.07,129188.0,66.3692,66.3899,66.183,66.252,129188.0
2016-06-27 10:30:00,96.06,96.2,96.0,96.18,151981.0,66.2451,66.3416,66.2037,66.3278,151981.0
2016-06-27 10:40:00,96.19,96.27,96.09,96.14,91364.0,66.3347,66.3899,66.2658,66.3003,91364.0
2016-06-27 10:50:00,96.13,96.21,95.91,95.93,117816.0,66.2934,66.3485,66.1417,66.1554,117816.0
2016-06-27 11:00:00,95.92,96.11,95.8,96.08,133376.0,66.1485,66.2796,66.0658,66.2589,133376.0
2016-06-27 11:10:00,96.06,96.09,95.93,96.09,78052.0,66.2451,66.2658,66.1554,66.2658,78052.0
2016-06-27 11:20:00,96.09,96.2,96.07,96.17,99496.0,66.2658,66.3416,66.252,66.321,99496.0
2016-06-27 11:30:00,96.16,96.25,96.1,96.21,71814.0,66.3141,66.3761,66.2727,66.3485,71814.0
2016-06-27 11:40:00,96.21,96.52,96.18,96.52,46866.0,66.3485,66.5623,66.3278,66.5623,46866.0
2016-06-27 11:50:00,96.49,96.68,96.49,96.68,69559.0,66.5416,66.6727,66.5416,66.6727,69559.0
2016-06-27 12:00:00,96.68,96.81,96.63,96.77,74467.0,66.6727,66.7623,66.6382,66.7347,74467.0
2016-06-27 12:10:00,96.76,96.8,96.66,96.8,67608.0,66.7278,66.7554,66.6589,66.7554,67608.0
2016-06-27 12:20:00,96.8,97.03,96.76,97.02,75452.0,66.7554,66.914,66.7278,66.9071,75452.0
2016-06-27 12:30:00,97.02,97.03,96.77,96.77,61636.0,66.9071,66.914,66.7347,66.7347,61636.0
2016-06-27 12:40:00,96.77,96.77,96.56,96.59,88996.0,66.7347,66.7347,66.5899,66.6106,88996.0
2016-06-27 12:50:00,96.59,96.72,96.57,96.67,60819.0,66.6106,66.7002,66.5968,66.6658,60819.0
2016-06-27 13:00:00,96.68,96.91,96.58,96.58,56150.0,66.6727,66.8313,66.6037,66.6037,56150.0
2016-06-27 13:10:00,96.58,96.71,96.54,96.7,39919.0,66.6037,66.6933,66.5761,66.6865,39919.0
2016-06-27 13:20:00,96.69,96.85,96.69,96.8,27762.0,66.6796,66.7899,66.6796,66.7554,27762.0
2016-06-27 13:30:00,96.8,96.81,96.69,96.76,40510.0,66.7554,66.7623,66.6796,66.7278,40510.0
2016-06-27 13:40:00,96.77,96.78,96.64,96.72,58454.0,66.7347,66.7416,66.6451,66.7002,58454.0
2016-06-27 13:50:00,96.72,96.74,96.61,96.72,65136.0,66.7002,66.714,66.6244,66.7002,65136.0
2016-06-27 14:00:00,96.72,96.77,96.61,96.65,62529.0,66.7002,66.7347,66.6244,66.652,62529.0
2016-06-27 14:10:00,96.63,96.67,96.53,96.56,59057.0,66.6382,66.6658,66.5692,66.5899,59057.0
2016-06-27 14:20:00,96.56,96.77,96.51,96.76,54019.0,66.5899,66.7347,66.5554,66.7278,54019.0
2016-06-27 14:30:00,96.75,96.86,96.7,96.74,48613.0,66.7209,66.7968,66.6865,66.714,48613.0
2016-06-27 14:40:00,96.72,96.77,96.6,96.6,67195.0,66.7002,66.7347,66.6175,66.6175,67195.0
2016-06-27 14:50:00,96.59,96.73,96.53,96.72,57924.0,66.6106,66.7071,66.5692,66.7002,57924.0
2016-06-27 15:00:00,96.73,96.99,96.73,96.93,62722.0,66.7071,66.8864,66.7071,66.8451,62722.0
2016-06-27 15:10:00,96.93,97.02,96.72,96.74,113674.0,66.8451,66.9071,66.7002,66.714,113674.0
2016-06-27 15:20:00,96.74,96.88,96.65,96.81,131566.0,66.714,66.8106,66.652,66.7623,131566.0
2016-06-27 15:30:00,96.8,97.07,96.74,97.06,177866.0,66.7554,66.9416,66.714,66.9347,177866.0
2016-06-27 15:40:00,97.05,97.16,96.99,97.12,120674.0,66.9278,67.0037,66.8864,66.9761,120674.0
2016-06-27 15:50:00,97.11,97.19,96.98,97.18,260003.0,66.9692,67.0244,66.8795,67.0175,260003.0
2016-06-28 09:30:00,97.51,98.06,97.1,98.0,89596.0,67.245,67.6243,66.9623,67.583,89596.0
2016-06-28 09:40:00,98.0,98.31,98.0,98.23,66321.0,67.583,67.7967,67.583,67.7416,66321.0
2016-06-28 09:50:00,98.23,98.34,98.1,98.34,172497.0,67.7416,67.8174,67.6519,67.8174,172497.0
2016-06-28 10:00:00,98.34,98.44,98.05,98.05,56711.0,67.8174,67.8864,67.6174,67.6174,56711.0
2016-06-28 10:10:00,98.03,98.13,97.95,98.04,43492.0,67.6036,67.6726,67.5485,67.6105,43492.0
2016-06-28 10:20:00,98.04,98.08,97.86,97.88,55327.0,67.6105,67.6381,67.4864,67.5002,55327.0
2016-06-28 10:30:00,97.87,97.9,97.77,97.85,96668.0,67.4933,67.514,67.4243,67.4795,96668.0
2016-06-28 10:40:00,97.85,98.02,97.83,97.99,52397.0,67.4795,67.5968,67.4657,67.5761,52397.0
2016-06-28 10:50:00,98.0,98.02,97.89,97.98,37715.0,67.583,67.5968,67.5071,67.5692,37715.0
2016-06-28 11:00:00,98.01,98.02,97.79,97.82,85378.0,67.5899,67.5968,67.4381,67.4588,85378.0
2016-06-28 11:10:00,97.81,97.98,97.79,97.91,155242.0,67.4519,67.5692,67.4381,67.5209,155242.0
2016-06-28 11:20:00,97.91,97.99,97.74,97.77,69794.0,67.5209,67.5761,67.4037,67.4243,69794.0
2016-06-28 11:30:00,97.78,97.89,97.66,97.83,78714.0,67.4312,67.5071,67.3485,67.4657,78714.0
2016-06-28 11:40:00,97.83,97.92,97.78,97.89,101809.0,67.4657,67.5278,67.4312,67.5071,101809.0
2016-06-28 11:50:00,97.9,97.9,97.86,97.86,49011.0,67.514,67.514,67.4864,67.4864,49011.0
2016-06-28 12:00:00,97.87,98.17,97.85,98.16,26705.0,67.4933,67.7002,67.4795,67.6933,26705.0
2016-06-28 12:10:00,98.16,98.54,98.16,98.5,40883.0,67.6933,67.9554,67.6933,67.9278,40883.0
2016-06-28 12:20:00,98.49,98.52,98.39,98.43,32601.0,67.9209,67.9416,67.8519,67.8795,32601.0
2016-06-28 12:30:00,98.41,98.42,98.25,98.26,36283.0,67.8657,67.8726,67.7554,67.7623,36283.0
2016-06-28 12:40:00,98.26,98.41,98.19,98.38,53435.0,67.7623,67.8657,67.714,67.845,53435.0
2016-06-28 12:50:00,98.38,98.63,98.38,98.51,36314.0,67.845,68.0174,67.845,67.9347,36314.0
2016-06-28 13:00:00,98.5,98.53,98.4,98.52,41113.0,67.9278,67.9485,67.8588,67.9416,41113.0
2016-06-28 13:10:00,98.52,98.71,98.5,98.61,47998.0,67.9416,68.0726,67.9278,68.0036,47998.0
2016-06-28 13:20:00,98.62,98.62,98.42,98.48,55337.0,68.0105,68.0105,67.8726,67.914,55337.0
2016-06-28 13:30:00,98.48,98.57,98.45,98.54,33104.0,67.914,67.976,67.8933,67.9554,33104.0
2016-06-28 13:40:00,98.53,98.57,98.46,98.5,27221.0,67.9485,67.976,67.9002,67.9278,27221.0
2016-06-28 13:50:00,98.49,98.55,98.49,98.52,15717.0,67.9209,67.9623,67.9209,67.9416,15717.0
2016-06-28 14:00:00,98.52,98.58,98.49,98.5,42506.0,67.9416,67.9829,67.9209,67.9278,42506.0
2016-06-28 14:10:00,98.49,98.54,98.46,98.54,24389.0,67.9209,67.9554,67.9002,67.9554,24389.0
2016-06-28 14:20:00,98.53,98.56,98.47,98.56,43218.0,67.9485,67.9691,67.9071,67.9691,43218.0
2016-06-28 14:30:00,98.57,98.63,98.5,98.55,115753.0,67.976,68.0174,67.9278,67.9623,115753.0
2016-06-28 14:40:00,98.55,98.56,98.5,98.53,47440.0,67.9623,67.9691,67.9278,67.9485,47440.0
2016-06-28 14:50:00,98.53,98.8,98.53,98.78,138170.0,67.9485,68.1347,67.9485,68.1209,138170.0
2016-06-28 15:00:00,98.78,98.81,98.7,98.76,49030.0,68.1209,68.1416,68.0657,68.1071,49030.0
2016-06-28 15:10:00,98.75,98.88,98.7,98.7,67251.0,68.1002,68.1898,68.0657,68.0657,67251.0
2016-06-28 15:20:00,98.69,98.7,98.52,98.55,61275.0,68.0588,68.0657,67.9416,67.9623,61275.0
2016-06-28 15:30:00,98.55,98.67,98.54,98.64,75318.0,67.9623,68.045,67.9554,68.0243,75318.0
2016-06-28 15:40:00,98.64,98.92,98.64,98.84,117855.0,68.0243,68.2174,68.0243,68.1622,117855.0
2016-06-28 15:50:00,98.84,99.0,98.76,98.99,193255.0,68.1622,68.2726,68.1071,68.2657,193255.0
2016-06-29 09:30:00,99.41,99.91,99.13,99.79,67389.0,68.5553,68.9001,68.3622,68.8174,67389.0
2016-06-29 09:40:00,99.88,99.96,99.65,99.65,212492.0,68.8795,68.9346,68.7208,68.7208,212492.0
2016-06-29 09:50:00,99.68,99.68,99.24,99.43,187030.0,68.7415,68.7415,68.4381,68.5691,187030.0
2016-06-29 10:00:00,99.42,99.59,99.37,99.45,91096.0,68.5622,68.6795,68.5277,68.5829,91096.0
2016-06-29 10:10:00,99.47,99.81,99.46,99.79,107932.0,68.5967,68.8312,68.5898,68.8174,107932.0
2016-06-29 10:20:00,99.8,99.87,99.73,99.77,57325.0,68.8243,68.8726,68.776,68.8036,57325.0
2016-06-29 10:30:00,99.79,99.92,99.76,99.92,61068.0,68.8174,68.907,68.7967,68.907,61068.0
2016-06-29 10:40:00,99.91,100.08,99.9,99.92,94155.0,68.9001,69.0174,68.8932,68.907,94155.0
2016-06-29 10:50:00,99.91,99.91,99.71,99.76,119977.0,68.9001,68.9001,68.7622,68.7967,119977.0
2016-06-29 11:00:00,99.74,99.75,99.61,99.69,39651.0,68.7829,68.7898,68.6933,68.7484,39651.0
2016-06-29 11:10:00,99.69,99.73,99.59,99.66,118273.0,68.7484,68.776,68.6795,68.7277,118273.0
2016-06-29 11:20:00,99.67,99.75,99.6,99.74,49925.0,68.7346,68.7898,68.6864,68.7829,49925.0
2016-06-29 11:30:00,99.73,99.75,99.65,99.71,57508.0,68.776,68.7898,68.7208,68.7622,57508.0
2016-06-29 11:40:00,99.71,99.77,99.7,99.77,52942.0,68.7622,68.8036,68.7553,68.8036,52942.0
2016-06-29 11:50:00,99.77,99.86,99.75,99.8,67727.0,68.8036,68.8657,68.7898,68.8243,67727.0
2016-06-29 12:00:00,99.79,99.84,99.66,99.67,29555.0,68.8174,68.8519,68.7277,68.7346,29555.0
2016-06-29 12:10:00,99.68,99.76,99.63,99.74,54493.0,68.7415,68.7967,68.707,68.7829,54493.0
2016-06-29 12:20:00,99.75,99.79,99.66,99.74,46909.0,68.7898,68.8174,68.7277,68.7829,46909.0
2016-06-29 12:30:00,99.74,99.78,99.72,99.78,50428.0,68.7829,68.8105,68.7691,68.8105,50428.0
2016-06-29 12:40:00,99.79,99.85,99.59,99.61,48411.0,68.8174,68.8588,68.6795,68.6933,48411.0
2016-06-29 12:50:00,99.61,99.83,99.6,99.8,45361.0,68.6933,68.845,68.6864,68.8243,45361.0
2016-06-29 13:00:00,99.81,99.82,99.73,99.76,45185.0,68.8312,68.8381,68.776,68.7967,45185.0
2016-06-29 13:10:00,99.76,99.82,99.68,99.8,22091.0,68.7967,68.8381,68.7415,68.8243,22091.0
2016-06-29 13:20:00,99.79,99.89,99.74,99.88,99414.0,68.8174,68.8863,68.7829,68.8795,99414.0
2016-06-29 13:30:00,99.89,100.08,99.88,99.97,34280.0,68.8863,69.0174,68.8795,68.9415,34280.0
2016-06-29 13:40:00,99.97,100.31,99.96,100.31,115644.0,68.9415,69.176,68.9346,69.176,115644.0
2016-06-29 13:50:00,100.3,100.43,100.2,100.21,80078.0,69.1691,69.2587,69.1001,69.107,80078.0
2016-06-29 14:00:00,100.21,100.25,100.18,100.23,76539.0,69.107,69.1346,69.0863,69.1208,76539.0
2016-06-29 14:10:00,100.24,100.51,100.22,100.48,85314.0,69.1277,69.3139,69.1139,69.2932,85314.0
2016-06-29 14:20:00,100.48,100.56,100.21,100.26,187896.0,69.2932,69.3484,69.107,69.1415,187896.0
2016-06-29 14:30:00,100.26,100.27,100.11,100.18,64435.0,69.1415,69.1484,69.0381,69.0863,64435.0
2016-06-29 14:40:00,100.18,100.18,99.95,99.96,62276.0,69.0863,69.0863,68.9277,68.9346,62276.0
2016-06-29 14:50:00,99.96,100.0,99.9,99.92,64143.0,68.9346,68.9622,68.8932,68.907,64143.0
2016-06-29 15:00:00,99.91,100.01,99.89,100.0,101103.0,68.9001,68.9691,68.8863,68.9622,101103.0
2016-06-29 15:10:00,100.0,100.11,99.97,100.1,138592.0,68.9622,69.0381,68.9415,69.0312,138592.0
2016-06-29 15:20:00,100.11,100.25,100.06,100.25,72430.0,69.0381,69.1346,69.0036,69.1346,72430.0
2016-06-29 15:30:00,100.25,100.27,100.11,100.15,81777.0,69.1346,69.1484,69.0381,69.0656,81777.0
2016-06-29 15:40:00,100.15,100.2,100.06,100.2,98290.0,69.0656,69.1001,69.0036,69.1001,98290.0
2016-06-29 15:50:00,100.2,100.34,100.15,100.32,170143.0,69.1001,69.1967,69.0656,69.1829,170143.0
2016-06-30 09:30:00,100.27,100.55,100.01,100.2,51454.0,69.1484,69.3415,68.9691,69.1001,51454.0
2016-06-30 09:40:00,100.21,100.43,100.09,100.15,56212.0,69.107,69.2587,69.0243,69.0656,56212.0
2016-06-30 09:50:00,100.13,100.14,99.9,100.03,39619.0,69.0519,69.0588,68.8932,68.9829,39619.0
2016-06-30 10:00:00,100.06,100.11,99.97,100.0,71657.0,69.0036,69.0381,68.9415,68.9622,71657.0
2016-06-30 10:10:00,100.0,100.42,99.97,100.41,84607.0,68.9622,69.2518,68.9415,69.2449,84607.0
2016-06-30 10:20:00,100.45,100.56,100.37,100.42,21189.0,69.2725,69.3484,69.2174,69.2518,21189.0
2016-06-30 10:30:00,100.42,100.48,100.27,100.43,38214.0,69.2518,69.2932,69.1484,69.2587,38214.0
2016-06-30 10:40:00,100.46,100.51,100.4,100.43,60965.0,69.2794,69.3139,69.2381,69.2587,60965.0
2016-06-30 10:50:00,100.43,100.55,100.43,100.52,31264.0,69.2587,69.3415,69.2587,69.3208,31264.0
2016-06-30 11:00:00,100.52,100.55,100.41,100.52,92471.0,69.3208,69.3415,69.2449,69.3208,92471.0
2016-06-30 11:10:00,100.53,100.56,100.25,100.3,57638.0,69.3277,69.3484,69.1346,69.1691,57638.0
2016-06-30 11:20:00,100.3,100.36,100.23,100.28,66829.0,69.1691,69.2105,69.1208,69.1553,66829.0
2016-06-30 11:30:00,100.28,100.42,100.27,100.28,54696.0,69.1553,69.2518,69.1484,69.1553,54696.0
2016-06-30 11:40:00,100.29,100.38,100.24,100.29,35248.0,69.1622,69.2243,69.1277,69.1622,35248.0
2016-06-30 11:50:00,100.29,100.36,100.19,100.34,46931.0,69.1622,69.2105,69.0932,69.1967,46931.0
2016-06-30 12:00:00,100.34,100.53,100.34,100.51,25937.0,69.1967,69.3277,69.1967,69.3139,25937.0
2016-06-30 12:10:00,100.52,100.79,100.48,100.79,23757.0,69.3208,69.507,69.2932,69.507,23757.0
2016-06-30 12:20:00,100.8,100.83,100.67,100.8,49227.0,69.5139,69.5346,69.4243,69.5139,49227.0
2016-06-30 12:30:00,100.8,100.93,100.8,100.93,24246.0,69.5139,69.6036,69.5139,69.6036,24246.0
2016-06-30 12:40:00,100.93,100.97,100.77,100.83,33483.0,69.6036,69.6311,69.4932,69.5346,33483.0
2016-06-30 12:50:00,100.84,100.99,100.82,100.97,30217.0,69.5415,69.6449,69.5277,69.6311,30217.0
2016-06-30 13:00:00,100.99,101.14,100.96,101.06,30771.0,69.6449,69.7484,69.6242,69.6932,30771.0
2016-06-30 13:10:00,101.06,101.14,101.04,101.06,16904.0,69.6932,69.7484,69.6794,69.6932,16904.0
2016-06-30 13:20:00,101.07,101.08,100.98,100.99,38904.0,69.7001,69.707,69.638,69.6449,38904.0
2016-06-30 13:30:00,100.99,101.01,100.88,100.89,43989.0,69.6449,69.6587,69.5691,69.576,43989.0
2016-06-30 13:40:00,100.89,100.93,100.83,100.93,29026.0,69.576,69.6036,69.5346,69.6036,29026.0
2016-06-30 13:50:00,100.93,100.94,100.78,100.86,36357.0,69.6036,69.6104,69.5001,69.5553,36357.0
2016-06-30 14:00:00,100.87,101.04,100.87,101.03,30958.0,69.5622,69.6794,69.5622,69.6725,30958.0
2016-06-30 14:10:00,101.03,101.23,101.0,101.23,36884.0,69.6725,69.8104,69.6518,69.8104,36884.0
2016-06-30 14:20:00,101.23,101.27,101.19,101.27,39049.0,69.8104,69.838,69.7829,69.838,39049.0
2016-06-30 14:30:00,101.26,101.28,101.08,101.1,38181.0,69.8311,69.8449,69.707,69.7208,38181.0
2016-06-30 14:40:00,101.09,101.28,101.09,101.2,29864.0,69.7139,69.8449,69.7139,69.7898,29864.0
2016-06-30 14:50:00,101.2,101.28,101.16,101.2,31065.0,69.7898,69.8449,69.7622,69.7898,31065.0
2016-06-30 15:00:00,101.22,101.27,101.17,101.21,26230.0,69.8035,69.838,69.7691,69.7966,26230.0
2016-06-30 15:10:00,101.21,101.26,101.0,101.03,60862.0,69.7966,69.8311,69.6518,69.6725,60862.0
2016-06-30 15:20:00,101.03,101.06,100.94,101.06,65317.0,69.6725,69.6932,69.6104,69.6932,65317.0
2016-06-30 15:30:00,101.07,101.2,101.05,101.17,98788.0,69.7001,69.7898,69.6863,69.7691,98788.0
2016-06-30 15:40:00,101.16,101.19,100.98,101.05,144474.0,69.7622,69.7829,69.638,69.6863,144474.0
2016-06-30 15:50:00,101.05,101.44,101.05,101.42,292760.0,69.6863,69.9553,69.6863,69.9415,292760.0
2016-07-01 09:30:00,101.7,102.07,101.52,102.04,98687.0,70.1346,70.3897,70.0104,70.369,98687.0
2016-07-01 09:40:00,102.08,102.18,101.92,101.92,95373.0,70.3966,70.4656,70.2863,70.2863,95373.0
2016-07-01 09:50:00,101.96,101.99,101.58,101.76,63785.0,70.3139,70.3346,70.0518,70.1759,63785.0
2016-07-01 10:00:00,101.74,101.91,101.49,101.49,52328.0,70.1621,70.2794,69.9897,69.9897,52328.0
2016-07-01 10:10:00,101.48,101.5,101.27,101.27,87260.0,69.9828,69.9966,69.838,69.838,87260.0
2016-07-01 10:20:00,101.26,101.29,101.13,101.14,43613.0,69.8311,69.8518,69.7415,69.7484,43613.0
2016-07-01 10:30:00,101.15,101.18,100.99,101.04,65586.0,69.7553,69.776,69.6449,69.6794,65586.0
2016-07-01 10:40:00,101.04,101.1,100.75,100.76,74457.0,69.6794,69.7208,69.4794,69.4863,74457.0
2016-07-01 10:50:00,100.75,100.77,100.7,100.71,45100.0,69.4794,69.4932,69.4449,69.4518,45100.0
2016-07-01 11:00:00,100.71,100.71,100.43,100.45,117645.0,69.4518,69.4518,69.2587,69.2725,117645.0
2016-07-01 11:10:00,100.45,101.07,100.45,101.03,47946.0,69.2725,69.7001,69.2725,69.6725,47946.0
2016-07-01 11:20:00,101.03,101.34,101.01,101.32,37329.0,69.6725,69.8863,69.6587,69.8725,37329.0
2016-07-01 11:30:00,101.33,101.33,101.14,101.22,51099.0,69.8794,69.8794,69.7484,69.8035,51099.0
2016-07-01 11:40:00,101.22,101.25,100.99,101.1,126038.0,69.8035,69.8242,69.6449,69.7208,126038.0
2016-07-01 11:50:00,101.09,101.15,100.98,101.03,56667.0,69.7139,69.7553,69.638,69.6725,56667.0
2016-07-01 12:00:00,101.03,101.14,100.96,100.97,26111.0,69.6725,69.7484,69.6242,69.6311,26111.0
2016-07-01 12:10:00,100.98,101.06,100.94,101.05,27165.0,69.638,69.6932,69.6104,69.6863,27165.0
2016-07-01 12:20:00,101.06,101.06,100.98,100.99,29522.0,69.6932,69.6932,69.638,69.6449,29522.0
2016-07-01 12:30:00,100.98,101.02,100.97,101.01,26062.0,69.638,69.6656,69.6311,69.6587,26062.0
2016-07-01 12:40:00,101.0,101.19,100.97,101.19,39251.0,69.6518,69.7829,69.6311,69.7829,39251.0
2016-07-01 12:50:00,101.19,101.23,101.15,101.17,28708.0,69.7829,69.8104,69.7553,69.7691,28708.0
2016-07-01 13:00:00,101.16,101.33,101.14,101.33,42556.0,69.7622,69.8794,69.7484,69.8794,42556.0
2016-07-01 13:10:00,101.34,101.46,101.34,101.41,37139.0,69.8863,69.9691,69.8863,69.9346,37139.0
2016-07-01 13:20:00,101.41,101.42,101.14,101.17,27266.0,69.9346,69.9415,69.7484,69.7691,27266.0
2016-07-01 13:30:00,101.19,101.19,101.01,101.04,36736.0,69.7829,69.7829,69.6587,69.6794,36736.0
2016-07-01 13:40:00,101.04,101.05,100.98,101.02,43136.0,69.6794,69.6863,69.638,69.6656,43136.0
2016-07-01 13:50:00,101.02,101.02,100.88,100.98,50981.0,69.6656,69.6656,69.5691,69.638,50981.0
2016-07-01 14:00:00,100.97,101.02,100.96,101.02,39553.0,69.6311,69.6656,69.6242,69.6656,39553.0
2016-07-01 14:10:00,101.02,101.12,101.02,101.04,44194.0,69.6656,69.7346,69.6656,69.6794,44194.0
2016-07-01 14:20:00,101.03,101.09,100.99,101.06,32527.0,69.6725,69.7139,69.6449,69.6932,32527.0
2016-07-01 14:30:00,101.06,101.08,101.02,101.07,37893.0,69.6932,69.707,69.6656,69.7001,37893.0
2016-07-01 14:40:00,101.07,101.24,101.07,101.17,42065.0,69.7001,69.8173,69.7001,69.7691,42065.0
2016-07-01 14:50:00,101.19,101.27,101.17,101.26,38407.0,69.7829,69.838,69.7691,69.8311,38407.0
2016-07-01 15:00:00,101.28,101.47,101.27,101.36,32145.0,69.8449,69.9759,69.838,69.9001,32145.0
2016-07-01 15:10:00,101.36,101.4,101.3,101.34,38678.0,69.9001,69.9277,69.8587,69.8863,38678.0
2016-07-01 15:20:00,101.35,101.37,101.28,101.36,47167.0,69.8932,69.907,69.8449,69.9001,47167.0
2016-07-01 15:30:00,101.35,101.35,101.15,101.18,64452.0,69.8932,69.8932,69.7553,69.776,64452.0
2016-07-01 15:40:00,101.18,101.34,101.17,101.33,73846.0,69.776,69.8863,69.7691,69.8794,73846.0
2016-07-01 15:50:00,101.33,101.35,101.15,101.16,273106.0,69.8794,69.8932,69.7553,69.7622,273106.0
2016-07-05 09:30:00,101.13,101.66,101.0,101.53,45374.0,69.7415,70.107,69.6518,70.0173,45374.0
2016-07-05 09:40:00,101.57,101.59,101.37,101.39,18097.0,70.0449,70.0587,69.907,69.9208,18097.0
2016-07-05 09:50:00,101.37,101.43,101.15,101.21,24092.0,69.907,69.9484,69.7553,69.7966,24092.0
2016-07-05 10:00:00,101.21,101.56,101.21,101.51,45126.0,69.7966,70.038,69.7966,70.0035,45126.0
2016-07-05 10:10:00,101.5,101.54,101.38,101.38,39320.0,69.9966,70.0242,69.9139,69.9139,39320.0
2016-07-05 10:20:00,101.38,101.46,101.31,101.38,32763.0,69.9139,69.9691,69.8656,69.9139,32763.0
2016-07-05 10:30:00,101.37,101.43,101.3,101.4,49788.0,69.907,69.9484,69.8587,69.9277,49788.0
2016-07-05 10:40:00,101.4,101.48,101.35,101.45,60422.0,69.9277,69.9828,69.8932,69.9622,60422.0
2016-07-05 10:50:00,101.46,101.65,101.44,101.65,40195.0,69.9691,70.1001,69.9553,70.1001,40195.0
2016-07-05 11:00:00,101.65,101.75,101.64,101.71,28428.0,70.1001,70.169,70.0932,70.1415,28428.0
2016-07-05 11:10:00,101.7,101.76,101.61,101.7,48312.0,70.1346,70.1759,70.0725,70.1346,48312.0
2016-07-05 11:20:00,101.72,101.75,101.68,101.7,41105.0,70.1484,70.169,70.1208,70.1346,41105.0
2016-07-05 11:30:00,101.71,101.87,101.69,101.84,34590.0,70.1415,70.2518,70.1277,70.2311,34590.0
2016-07-05 11:40:00,101.84,101.94,101.74,101.76,31676.0,70.2311,70.3001,70.1621,70.1759,31676.0
2016-07-05 11:50:00,101.76,101.78,101.61,101.77,27411.0,70.1759,70.1897,70.0725,70.1828,27411.0
2016-07-05 12:00:00,101.77,101.77,101.57,101.59,19215.0,70.1828,70.1828,70.0449,70.0587,19215.0
2016-07-05 12:10:00,101.59,101.73,101.56,101.7,17192.0,70.0587,70.1553,70.038,70.1346,17192.0
2016-07-05 12:20:00,101.71,101.92,101.7,101.92,17799.0,70.1415,70.2863,70.1346,70.2863,17799.0
2016-07-05 12:30:00,101.93,101.95,101.84,101.87,25879.0,70.2932,70.307,70.2311,70.2518,25879.0
2016-07-05 12:40:00,101.85,101.92,101.82,101.9,18047.0,70.238,70.2863,70.2173,70.2725,18047.0
2016-07-05 12:50:00,101.91,102.05,101.89,102.05,26165.0,70.2794,70.3759,70.2656,70.3759,26165.0
2016-07-05 13:00:00,102.05,102.13,102.03,102.06,24926.0,70.3759,70.4311,70.3621,70.3828,24926.0
2016-07-05 13:10:00,102.06,102.23,102.06,102.19,21105.0,70.3828,70.5001,70.3828,70.4725,21105.0
2016-07-05 13:20:00,102.2,102.22,102.13,102.2,23877.0,70.4794,70.4932,70.4311,70.4794,23877.0
2016-07-05 13:30:00,102.19,102.2,102.13,102.13,25842.0,70.4725,70.4794,70.4311,70.4311,25842.0
2016-07-05 13:40:00,102.13,102.17,102.11,102.16,15955.0,70.4311,70.4587,70.4173,70.4518,15955.0
2016-07-05 13:50:00,102.16,102.19,102.16,102.17,25653.0,70.4518,70.4725,70.4518,70.4587,25653.0
2016-07-05 14:00:00,102.17,102.24,102.11,102.11,43973.0,70.4587,70.507,70.4173,70.4173,43973.0
2016-07-05 14:10:00,102.12,102.31,102.11,102.31,51189.0,70.4242,70.5552,70.4173,70.5552,51189.0
2016-07-05 14:20:00,102.31,102.42,102.26,102.26,40060.0,70.5552,70.6311,70.5208,70.5208,40060.0
2016-07-05 14:30:00,102.26,102.39,102.23,102.32,46513.0,70.5208,70.6104,70.5001,70.5621,46513.0
2016-07-05 14:40:00,102.32,102.32,102.2,102.22,27096.0,70.5621,70.5621,70.4794,70.4932,27096.0
2016-07-05 14:50:00,102.22,102.32,102.18,102.32,24135.0,70.4932,70.5621,70.4656,70.5621,24135.0
2016-07-05 15:00:00,102.32,102.35,102.25,102.25,38850.0,70.5621,70.5828,70.5139,70.5139,38850.0
2016-07-05 15:10:00,102.25,102.4,102.25,102.39,45058.0,70.5139,70.6173,70.5139,70.6104,45058.0
2016-07-05 15:20:00,102.4,102.44,102.34,102.34,59726.0,70.6173,70.6449,70.5759,70.5759,59726.0
2016-07-05 15:30:00,102.35,102.39,102.25,102.38,71273.0,70.5828,70.6104,70.5139,70.6035,71273.0
2016-07-05 15:40:00,102.39,102.63,102.37,102.63,90833.0,70.6104,70.7759,70.5966,70.7759,90833.0
2016-07-05 15:50:00,102.63,102.64,102.45,102.55,186152.0,70.7759,70.7828,70.6518,70.7207,186152.0
2016-07-06 09:30:00,102.38,102.82,102.07,102.25,47539.0,70.6035,70.9069,70.3897,70.5139,47539.0
2016-07-06 09:40:00,102.32,102.33,102.06,102.24,29076.0,70.5621,70.569,70.3828,70.507,29076.0
2016-07-06 09:50:00,102.23,102.33,101.89,102.12,26438.0,70.5001,70.569,70.2656,70.4242,26438.0
2016-07-06 10:00:00,102.15,102.22,101.9,101.92,26416.0,70.4449,70.4932,70.2725,70.2863,26416.0
2016-07-06 10:10:00,101.93,102.0,101.69,101.7,29219.0,70.2932,70.3414,70.1277,70.1346,29219.0
2016-07-06 10:20:00,101.71,101.95,101.65,101.77,39946.0,70.1415,70.307,70.1001,70.1828,39946.0
2016-07-06 10:30:00,101.74,101.74,101.47,101.48,55046.0,70.1621,70.1621,69.9759,69.9828,55046.0
2016-07-06 10:40:00,101.48,101.64,101.48,101.61,27372.0,69.9828,70.0932,69.9828,70.0725,27372.0
2016-07-06 10:50:00,101.61,101.76,101.49,101.53,89699.0,70.0725,70.1759,69.9897,70.0173,89699.0
2016-07-06 11:00:00,101.55,101.66,101.48,101.48,50571.0,70.0311,70.107,69.9828,69.9828,50571.0
2016-07-06 11:10:00,101.48,101.58,101.31,101.33,63092.0,69.9828,70.0518,69.8656,69.8794,63092.0
2016-07-06 11:20:00,101.31,101.4,101.23,101.35,34003.0,69.8656,69.9277,69.8104,69.8932,34003.0
2016-07-06 11:30:00,101.35,101.59,101.34,101.58,52684.0,69.8932,70.0587,69.8863,70.0518,52684.0
2016-07-06 11:40:00,101.6,101.65,101.43,101.46,42026.0,70.0656,70.1001,69.9484,69.9691,42026.0
2016-07-06 11:50:00,101.45,101.68,101.39,101.63,68491.0,69.9622,70.1208,69.9208,70.0863,68491.0
2016-07-06 12:00:00,101.62,101.65,101.55,101.59,39256.0,70.0794,70.1001,70.0311,70.0587,39256.0
2016-07-06 12:10:00,101.6,101.63,101.48,101.48,33187.0,70.0656,70.0863,69.9828,69.9828,33187.0
2016-07-06 12:20:00,101.46,101.54,101.44,101.47,34209.0,69.9691,70.0242,69.9553,69.9759,34209.0
2016-07-06 12:30:00,101.48,101.56,101.4,101.49,61256.0,69.9828,70.038,69.9277,69.9897,61256.0
2016-07-06 12:40:00,101.49,101.7,101.49,101.58,62171.0,69.9897,70.1346,69.9897,70.0518,62171.0
2016-07-06 12:50:00,101.59,101.88,101.55,101.86,100144.0,70.0587,70.2587,70.0311,70.2449,100144.0
2016-07-06 13:00:00,101.85,101.99,101.8,101.98,78099.0,70.238,70.3346,70.2035,70.3277,78099.0
2016-07-06 13:10:00,101.98,102.0,101.84,101.9,48162.0,70.3277,70.3414,70.2311,70.2725,48162.0
2016-07-06 13:20:00,101.89,101.98,101.85,101.89,58719.0,70.2656,70.3277,70.238,70.2656,58719.0
2016-07-06 13:30:00,101.89,101.91,101.79,101.85,46986.0,70.2656,70.2794,70.1966,70.238,46986.0
2016-07-06 13:40:00,101.85,101.88,101.77,101.83,37874.0,70.238,70.2587,70.1828,70.2242,37874.0
2016-07-06 13:50:00,101.83,102.01,101.83,101.96,27906.0,70.2242,70.3483,70.2242,70.3139,27906.0
2016-07-06 14:00:00,101.94,102.14,101.9,102.05,29664.0,70.3001,70.438,70.2725,70.3759,29664.0
2016-07-06 14:10:00,102.05,102.07,101.83,101.98,41578.0,70.3759,70.3897,70.2242,70.3277,41578.0
2016-07-06 14:20:00,102.0,102.0,101.91,102.0,29034.0,70.3414,70.3414,70.2794,70.3414,29034.0
2016-07-06 14:30:00,102.0,102.02,101.89,101.98,43522.0,70.3414,70.3552,70.2656,70.3277,43522.0
2016-07-06 14:40:00,101.99,101.99,101.89,101.9,34574.0,70.3346,70.3346,70.2656,70.2725,34574.0
2016-07-06 14:50:00,101.89,102.0,101.89,101.96,27268.0,70.2656,70.3414,70.2656,70.3139,27268.0
2016-07-06 15:00:00,101.97,102.01,101.87,101.91,35109.0,70.3208,70.3483,70.2518,70.2794,35109.0
2016-07-06 15:10:00,101.91,101.95,101.86,101.89,33546.0,70.2794,70.307,70.2449,70.2656,33546.0
2016-07-06 15:20:00,101.88,101.88,101.82,101.85,41332.0,70.2587,70.2587,70.2173,70.238,41332.0
2016-07-06 15:30:00,101.85,101.87,101.78,101.79,63111.0,70.238,70.2518,70.1897,70.1966,63111.0
2016-07-06 15:40:00,101.79,101.83,101.76,101.8,85585.0,70.1966,70.2242,70.1759,70.2035,85585.0
2016-07-06 15:50:00,101.8,101.96,101.8,101.91,171402.0,70.2035,70.3139,70.2035,70.2794,171402.0
2016-07-07 09:30:00,101.8,101.89,101.31,101.71,53792.0,70.2035,70.2656,69.8656,70.1415,53792.0
2016-07-07 09:40:00,101.68,102.12,101.68,102.08,27074.0,70.1208,70.4242,70.1208,70.3966,27074.0
2016-07-07 09:50:00,102.04,102.06,101.9,101.94,38872.0,70.369,70.3828,70.2725,70.3001,38872.0
2016-07-07 10:00:00,101.93,101.98,101.79,101.98,44083.0,70.2932,70.3277,70.1966,70.3277,44083.0
2016-07-07 10:10:00,101.97,101.97,101.72,101.78,37896.0,70.3208,70.3208,70.1484,70.1897,37896.0
2016-07-07 10:20:00,101.79,101.95,101.63,101.95,29765.0,70.1966,70.307,70.0863,70.307,29765.0
2016-07-07 10:30:00,101.95,101.99,101.7,101.76,68759.0,70.307,70.3346,70.1346,70.1759,68759.0
2016-07-07 10:40:00,101.76,101.76,101.63,101.65,28954.0,70.1759,70.1759,70.0863,70.1001,28954.0
2016-07-07 10:50:00,101.66,101.71,101.6,101.67,29911.0,70.107,70.1415,70.0656,70.1139,29911.0
2016-07-07 11:00:00,101.65,101.95,101.6,101.87,30494.0,70.1001,70.307,70.0656,70.2518,30494.0
2016-07-07 11:10:00,101.87,101.88,101.6,101.65,31837.0,70.2518,70.2587,70.0656,70.1001,31837.0
2016-07-07 11:20:00,101.66,101.87,101.64,101.82,39610.0,70.107,70.2518,70.0932,70.2173,39610.0
2016-07-07 11:30:00,101.8,101.83,101.66,101.78,66346.0,70.2035,70.2242,70.107,70.1897,66346.0
2016-07-07 11:40:00,101.74,101.89,101.74,101.77,32487.0,70.1621,70.2656,70.1621,70.1828,32487.0
2016-07-07 11:50:00,101.78,101.86,101.74,101.82,15297.0,70.1897,70.2449,70.1621,70.2173,15297.0
2016-07-07 12:00:00,101.81,101.92,101.8,101.89,41658.0,70.2104,70.2863,70.2035,70.2656,41658.0
2016-07-07 12:10:00,101.89,101.93,101.84,101.87,21281.0,70.2656,70.2932,70.2311,70.2518,21281.0
2016-07-07 12:20:00,101.87,101.97,101.83,101.94,18262.0,70.2518,70.3208,70.2242,70.3001,18262.0
2016-07-07 12:30:00,101.95,102.01,101.92,101.98,32810.0,70.307,70.3483,70.2863,70.3277,32810.0
2016-07-07 12:40:00,101.96,101.96,101.79,101.84,15263.0,70.3139,70.3139,70.1966,70.2311,15263.0
2016-07-07 12:50:00,101.85,101.89,101.74,101.74,30809.0,70.238,70.2656,70.1621,70.1621,30809.0
2016-07-07 13:00:00,101.76,101.82,101.67,101.8,16328.0,70.1759,70.2173,70.1139,70.2035,16328.0
2016-07-07 13:10:00,101.81,101.82,101.59,101.64,24473.0,70.2104,70.2173,70.0587,70.0932,24473.0
2016-07-07 13:20:00,101.62,101.62,101.5,101.53,18189.0,70.0794,70.0794,69.9966,70.0173,18189.0
2016-07-07 13:30:00,101.55,101.62,101.51,101.56,60738.0,70.0311,70.0794,70.0035,70.038,60738.0
2016-07-07 13:40:00,101.57,101.71,101.52,101.7,19564.0,70.0449,70.1415,70.0104,70.1346,19564.0
2016-07-07 13:50:00,101.7,101.71,101.57,101.61,31449.0,70.1346,70.1415,70.0449,70.0725,31449.0
2016-07-07 14:00:00,101.6,101.63,101.49,101.59,91169.0,70.0656,70.0863,69.9897,70.0587,91169.0
2016-07-07 14:10:00,101.58,101.6,101.36,101.37,53441.0,70.0518,70.0656,69.9001,69.907,53441.0
2016-07-07 14:20:00,101.39,101.41,101.28,101.37,40561.0,69.9208,69.9346,69.8449,69.907,40561.0
2016-07-07 14:30:00,101.37,101.41,101.23,101.3,32343.0,69.907,69.9346,69.8104,69.8587,32343.0
2016-07-07 14:40:00,101.3,101.32,101.18,101.18,34867.0,69.8587,69.8725,69.776,69.776,34867.0
2016-07-07 14:50:00,101.19,101.27,101.14,101.17,47005.0,69.7829,69.838,69.7484,69.7691,47005.0
2016-07-07 15:00:00,101.2,101.33,101.15,101.3,37198.0,69.7898,69.8794,69.7553,69.8587,37198.0
2016-07-07 15:10:00,101.31,101.35,101.25,101.29,38269.0,69.8656,69.8932,69.8242,69.8518,38269.0
2016-07-07 15:20:00,101.3,101.35,101.25,101.29,58577.0,69.8587,69.8932,69.8242,69.8518,58577.0
2016-07-07 15:30:00,101.28,101.5,101.26,101.49,44748.0,69.8449,69.9966,69.8311,69.9897,44748.0
2016-07-07 15:40:00,101.49,101.55,101.46,101.46,92643.0,69.9897,70.0311,69.9691,69.9691,92643.0
2016-07-07 15:50:00,101.46,101.55,101.42,101.47,102062.0,69.9691,70.0311,69.9415,69.9759,102062.0
2016-07-08 09:30:00,101.89,102.39,101.4,101.5,55151.0,70.2656,70.6104,69.9277,69.9966,55151.0
2016-07-08 09:40:00,101.54,101.62,101.33,101.38,23812.0,70.0242,70.0794,69.8794,69.9139,23812.0
2016-07-08 09:50:00,101.36,101.38,101.25,101.34,33452.0,69.9001,69.9139,69.8242,69.8863,33452.0
2016-07-08 10:00:00,101.33,101.65,101.29,101.62,62091.0,69.8794,70.1001,69.8518,70.0794,62091.0
2016-07-08 10:10:00,101.61,101.83,101.56,101.74,23415.0,70.0725,70.2242,70.038,70.1621,23415.0
2016-07-08 10:20:00,101.76,101.95,101.71,101.75,28127.0,70.1759,70.307,70.1415,70.169,28127.0
2016-07-08 10:30:00,101.75,101.82,101.68,101.77,19977.0,70.169,70.2173,70.1208,70.1828,19977.0
2016-07-08 10:40:00,101.8,101.84,101.7,101.71,54415.0,70.2035,70.2311,70.1346,70.1415,54415.0
2016-07-08 10:50:00,101.72,101.85,101.68,101.7,36842.0,70.1484,70.238,70.1208,70.1346,36842.0
2016-07-08 11:00:00,101.7,101.87,101.7,101.8,57825.0,70.1346,70.2518,70.1346,70.2035,57825.0
2016-07-08 11:10:00,101.79,101.84,101.71,101.71,33171.0,70.1966,70.2311,70.1415,70.1415,33171.0
2016-07-08 11:20:00,101.7,101.7,101.42,101.42,38437.0,70.1346,70.1346,69.9415,69.9415,38437.0
2016-07-08 11:30:00,101.43,101.53,101.41,101.43,44022.0,69.9484,70.0173,69.9346,69.9484,44022.0
2016-07-08 11:40:00,101.43,101.5,101.34,101.47,35641.0,69.9484,69.9966,69.8863,69.9759,35641.0
2016-07-08 11:50:00,101.48,101.54,101.4,101.41,29034.0,69.9828,70.0242,69.9277,69.9346,29034.0
2016-07-08 12:00:00,101.44,101.5,101.3,101.35,42251.0,69.9553,69.9966,69.8587,69.8932,42251.0
2016-07-08 12:10:00,101.35,101.38,101.28,101.35,27876.0,69.8932,69.9139,69.8449,69.8932,27876.0
2016-07-08 12:20:00,101.36,101.4,101.2,101.2,73972.0,69.9001,69.9277,69.7898,69.7898,73972.0
2016-07-08 12:30:00,101.2,101.28,101.15,101.19,45780.0,69.7898,69.8449,69.7553,69.7829,45780.0
2016-07-08 12:40:00,101.19,101.26,101.15,101.24,30173.0,69.7829,69.8311,69.7553,69.8173,30173.0
2016-07-08 12:50:00,101.24,101.27,101.2,101.24,21273.0,69.8173,69.838,69.7898,69.8173,21273.0
2016-07-08 13:00:00,101.24,101.46,101.23,101.4,28318.0,69.8173,69.9691,69.8104,69.9277,28318.0
2016-07-08 13:10:00,101.42,101.54,101.39,101.54,23413.0,69.9415,70.0242,69.9208,70.0242,23413.0
2016-07-08 13:20:00,101.53,101.58,101.41,101.42,64433.0,70.0173,70.0518,69.9346,69.9415,64433.0
2016-07-08 13:30:00,101.44,101.53,101.42,101.5,36308.0,69.9553,70.0173,69.9415,69.9966,36308.0
2016-07-08 13:40:00,101.51,101.6,101.51,101.54,30741.0,70.0035,70.0656,70.0035,70.0242,30741.0
2016-07-08 13:50:00,101.54,101.56,101.46,101.5,29922.0,70.0242,70.038,69.9691,69.9966,29922.0
2016-07-08 14:00:00,101.5,101.53,101.45,101.52,46868.0,69.9966,70.0173,69.9622,70.0104,46868.0
2016-07-08 14:10:00,101.54,101.61,101.5,101.59,41357.0,70.0242,70.0725,69.9966,70.0587,41357.0
2016-07-08 14:20:00,101.59,101.77,101.59,101.72,25505.0,70.0587,70.1828,70.0587,70.1484,25505.0
2016-07-08 14:30:00,101.73,102.0,101.72,101.97,35774.0,70.1553,70.3414,70.1484,70.3208,35774.0
2016-07-08 14:40:00,101.97,102.0,101.88,101.89,38480.0,70.3208,70.3414,70.2587,70.2656,38480.0
2016-07-08 14:50:00,101.89,102.01,101.85,101.96,64878.0,70.2656,70.3483,70.238,70.3139,64878.0
2016-07-08 15:00:00,101.95,102.05,101.89,102.02,72706.0,70.307,70.3759,70.2656,70.3552,72706.0
2016-07-08 15:10:00,102.01,102.07,102.0,102.02,30141.0,70.3483,70.3897,70.3414,70.3552,30141.0
2016-07-08 15:20:00,102.02,102.09,102.01,102.03,42489.0,70.3552,70.4035,70.3483,70.3621,42489.0
2016-07-08 15:30:00,102.02,102.07,102.0,102.04,51430.0,70.3552,70.3897,70.3414,70.369,51430.0
2016-07-08 15:40:00,102.03,102.17,101.99,102.16,76778.0,70.3621,70.4587,70.3346,70.4518,76778.0
2016-07-08 15:50:00,102.17,102.24,102.09,102.16,160396.0,70.4587,70.507,70.4035,70.4518,160396.0
2016-07-11 09:30:00,101.69,101.81,100.55,100.66,110767.0,70.1277,70.2104,69.3415,69.4174,110767.0
2016-07-11 09:40:00,100.65,100.96,100.61,100.81,51691.0,69.4105,69.6242,69.3829,69.5208,51691.0
2016-07-11 09:50:00,100.79,100.89,100.27,100.38,62833.0,69.507,69.576,69.1484,69.2243,62833.0
2016-07-11 10:00:00,100.39,100.4,99.97,100.2,129020.0,69.2312,69.2381,68.9415,69.1001,129020.0
2016-07-11 10:10:00,100.22,100.31,100.11,100.25,88688.0,69.1139,69.176,69.0381,69.1346,88688.0
2016-07-11 10:20:00,100.26,100.44,100.13,100.23,63405.0,69.1415,69.2656,69.0519,69.1208,63405.0
2016-07-11 10:30:00,100.25,100.29,99.85,100.05,81288.0,69.1346,69.1622,68.8588,68.9967,81288.0
2016-07-11 10:40:00,100.04,100.15,99.91,100.0,56514.0,68.9898,69.0656,68.9001,68.9622,56514.0
2016-07-11 10:50:00,100.01,100.09,99.94,100.09,43869.0,68.9691,69.0243,68.9208,69.0243,43869.0
2016-07-11 11:00:00,100.1,100.37,100.09,100.34,55123.0,69.0312,69.2174,69.0243,69.1967,55123.0
2016-07-11 11:10:00,100.37,100.54,100.25,100.49,41360.0,69.2174,69.3346,69.1346,69.3001,41360.0
2016-07-11 11:20:00,100.49,100.61,100.45,100.52,42127.0,69.3001,69.3829,69.2725,69.3208,42127.0
2016-07-11 11:30:00,100.52,100.58,100.43,100.51,56298.0,69.3208,69.3622,69.2587,69.3139,56298.0
2016-07-11 11:40:00,100.53,100.56,100.42,100.46,44032.0,69.3277,69.3484,69.2518,69.2794,44032.0
2016-07-11 11:50:00,100.48,100.56,100.43,100.51,44596.0,69.2932,69.3484,69.2587,69.3139,44596.0
2016-07-11 12:00:00,100.52,100.6,100.46,100.5,46983.0,69.3208,69.376,69.2794,69.307,46983.0
2016-07-11 12:10:00,100.5,100.59,100.49,100.58,40372.0,69.307,69.3691,69.3001,69.3622,40372.0
2016-07-11 12:20:00,100.59,100.71,100.51,100.54,64566.0,69.3691,69.4518,69.3139,69.3346,64566.0
2016-07-11 12:30:00,100.56,100.62,100.54,100.61,53332.0,69.3484,69.3898,69.3346,69.3829,53332.0
2016-07-11 12:40:00,100.62,100.75,100.6,100.67,68415.0,69.3898,69.4794,69.376,69.4243,68415.0
2016-07-11 12:50:00,100.68,100.72,100.6,100.67,74151.0,69.4311,69.4587,69.376,69.4243,74151.0
2016-07-11 13:00:00,100.67,100.91,100.66,100.84,67711.0,69.4243,69.5898,69.4174,69.5415,67711.0
2016-07-11 13:10:00,100.84,100.94,100.79,100.94,34676.0,69.5415,69.6104,69.507,69.6104,34676.0
2016-07-11 13:20:00,100.94,100.98,100.82,100.9,24830.0,69.6104,69.638,69.5277,69.5829,24830.0
2016-07-11 13:30:00,100.9,100.94,100.73,100.74,56010.0,69.5829,69.6104,69.4656,69.4725,56010.0
2016-07-11 13:40:00,100.75,100.83,100.73,100.76,40684.0,69.4794,69.5346,69.4656,69.4863,40684.0
2016-07-11 13:50:00,100.77,100.82,100.76,100.78,25176.0,69.4932,69.5277,69.4863,69.5001,25176.0
2016-07-11 14:00:00,100.78,100.79,100.71,100.76,26503.0,69.5001,69.507,69.4518,69.4863,26503.0
2016-07-11 14:10:00,100.77,100.82,100.67,100.69,29390.0,69.4932,69.5277,69.4243,69.438,29390.0
2016-07-11 14:20:00,100.7,100.74,100.59,100.7,37762.0,69.4449,69.4725,69.3691,69.4449,37762.0
2016-07-11 14:30:00,100.71,100.77,100.62,100.65,42633.0,69.4518,69.4932,69.3898,69.4105,42633.0
2016-07-11 14:40:00,100.66,100.66,100.5,100.53,63775.0,69.4174,69.4174,69.307,69.3277,63775.0
2016-07-11 14:50:00,100.54,100.58,100.48,100.49,43840.0,69.3346,69.3622,69.2932,69.3001,43840.0
2016-07-11 15:00:00,100.49,100.65,100.49,100.62,43643.0,69.3001,69.4105,69.3001,69.3898,43643.0
2016-07-11 15:10:00,100.64,100.66,100.61,100.62,44198.0,69.4036,69.4174,69.3829,69.3898,44198.0
2016-07-11 15:20:00,100.62,100.62,100.51,100.51,47663.0,69.3898,69.3898,69.3139,69.3139,47663.0
2016-07-11 15:30:00,100.51,100.54,100.47,100.49,116037.0,69.3139,69.3346,69.2863,69.3001,116037.0
2016-07-11 15:40:00,100.49,100.55,100.44,100.47,170418.0,69.3001,69.3415,69.2656,69.2863,170418.0
2016-07-11 15:50:00,100.47,100.55,100.46,100.53,257087.0,69.2863,69.3415,69.2794,69.3277,257087.0
2016-07-12 09:30:00,100.27,100.54,99.75,99.91,112915.0,69.1484,69.3346,68.7898,68.9001,112915.0
2016-07-12 09:40:00,99.93,100.19,99.78,99.89,106772.0,68.9139,69.0932,68.8105,68.8863,106772.0
2016-07-12 09:50:00,99.9,100.03,99.86,99.95,83949.0,68.8932,68.9829,68.8657,68.9277,83949.0
2016-07-12 10:00:00,99.94,99.96,99.84,99.89,84723.0,68.9208,68.9346,68.8519,68.8863,84723.0
2016-07-12 10:10:00,99.88,99.96,99.59,99.69,110258.0,68.8795,68.9346,68.6795,68.7484,110258.0
2016-07-12 10:20:00,99.66,99.7,99.52,99.59,73313.0,68.7277,68.7553,68.6312,68.6795,73313.0
2016-07-12 10:30:00,99.6,99.65,99.5,99.57,209754.0,68.6864,68.7208,68.6174,68.6657,209754.0
2016-07-12 10:40:00,99.57,99.58,99.45,99.49,84574.0,68.6657,68.6726,68.5829,68.6105,84574.0
2016-07-12 10:50:00,99.48,99.52,99.34,99.36,96023.0,68.6036,68.6312,68.5071,68.5208,96023.0
2016-07-12 11:00:00,99.36,99.48,99.28,99.44,143235.0,68.5208,68.6036,68.4657,68.576,143235.0
2016-07-12 11:10:00,99.46,99.48,99.36,99.39,70370.0,68.5898,68.6036,68.5208,68.5415,70370.0
2016-07-12 11:20:00,99.39,99.43,99.27,99.3,90467.0,68.5415,68.5691,68.4588,68.4795,90467.0
2016-07-12 11:30:00,99.3,99.32,99.14,99.22,72734.0,68.4795,68.4933,68.3691,68.4243,72734.0
2016-07-12 11:40:00,99.23,99.32,99.03,99.22,76890.0,68.4312,68.4933,68.2933,68.4243,76890.0
2016-07-12 11:50:00,99.21,99.52,99.19,99.41,85643.0,68.4174,68.6312,68.4036,68.5553,85643.0
2016-07-12 12:00:00,99.41,99.52,99.32,99.32,75021.0,68.5553,68.6312,68.4933,68.4933,75021.0
2016-07-12 12:10:00,99.33,99.59,99.32,99.54,63019.0,68.5002,68.6795,68.4933,68.645,63019.0
2016-07-12 12:20:00,99.53,99.66,99.48,99.56,81541.0,68.6381,68.7277,68.6036,68.6588,81541.0
2016-07-12 12:30:00,99.56,99.77,99.5,99.76,84422.0,68.6588,68.8036,68.6174,68.7967,84422.0
2016-07-12 12:40:00,99.75,99.86,99.62,99.81,87449.0,68.7898,68.8657,68.7001,68.8312,87449.0
2016-07-12 12:50:00,99.81,99.82,99.64,99.74,71735.0,68.8312,68.8381,68.7139,68.7829,71735.0
2016-07-12 13:00:00,99.75,99.75,99.57,99.7,71629.0,68.7898,68.7898,68.6657,68.7553,71629.0
2016-07-12 13:10:00,99.7,99.82,99.69,99.7,75289.0,68.7553,68.8381,68.7484,68.7553,75289.0
2016-07-12 13:20:00,99.7,99.88,99.7,99.7,88220.0,68.7553,68.8795,68.7553,68.7553,88220.0
2016-07-12 13:30:00,99.71,99.81,99.53,99.68,105856.0,68.7622,68.8312,68.6381,68.7415,105856.0
2016-07-12 13:40:00,99.7,99.79,99.66,99.67,74731.0,68.7553,68.8174,68.7277,68.7346,74731.0
2016-07-12 13:50:00,99.68,99.84,99.6,99.83,132827.0,68.7415,68.8519,68.6864,68.845,132827.0
2016-07-12 14:00:00,99.84,99.94,99.78,99.82,99892.0,68.8519,68.9208,68.8105,68.8381,99892.0
2016-07-12 14:10:00,99.83,99.86,99.71,99.82,67279.0,68.845,68.8657,68.7622,68.8381,67279.0
2016-07-12 14:20:00,99.83,99.93,99.81,99.91,55801.0,68.845,68.9139,68.8312,68.9001,55801.0
2016-07-12 14:30:00,99.91,100.0,99.9,99.97,49136.0,68.9001,68.9622,68.8932,68.9415,49136.0
2016-07-12 14:40:00,99.98,100.05,99.96,100.02,66025.0,68.9484,68.9967,68.9346,68.976,66025.0
2016-07-12 14:50:00,100.03,100.04,99.8,99.92,65240.0,68.9829,68.9898,68.8243,68.907,65240.0
2016-07-12 15:00:00,99.92,99.95,99.85,99.85,67334.0,68.907,68.9277,68.8588,68.8588,67334.0
2016-07-12 15:10:00,99.87,100.0,99.86,100.0,68320.0,68.8726,68.9622,68.8657,68.9622,68320.0
2016-07-12 15:20:00,100.01,100.15,100.0,100.06,65237.0,68.9691,69.0656,68.9622,69.0036,65237.0
2016-07-12 15:30:00,100.06,100.06,99.95,100.03,76503.0,69.0036,69.0036,68.9277,68.9829,76503.0
2016-07-12 15:40:00,100.03,100.07,99.89,99.91,120090.0,68.9829,69.0105,68.8863,68.9001,120090.0
2016-07-12 15:50:00,99.92,100.17,99.92,100.15,162320.0,68.907,69.0794,68.907,69.0656,162320.0
2016-07-13 09:30:00,100.11,100.71,100.05,100.1,103721.0,69.0381,69.4518,68.9967,69.0312,103721.0
2016-07-13 09:40:00,100.09,100.15,99.7,99.7,50921.0,69.0243,69.0656,68.7553,68.7553,50921.0
2016-07-13 09:50:00,99.73,99.74,99.37,99.37,41762.0,68.776,68.7829,68.5277,68.5277,41762.0
2016-07-13 10:00:00,99.34,99.51,99.19,99.42,87019.0,68.5071,68.6243,68.4036,68.5622,87019.0
2016-07-13 10:10:00,99.43,99.52,99.37,99.4,58412.0,68.5691,68.6312,68.5277,68.5484,58412.0
2016-07-13 10:20:00,99.41,99.55,99.4,99.52,52683.0,68.5553,68.6519,68.5484,68.6312,52683.0
2016-07-13 10:30:00,99.53,99.65,99.44,99.62,42785.0,68.6381,68.7208,68.576,68.7001,42785.0
2016-07-13 10:40:00,99.63,99.66,99.56,99.62,39390.0,68.707,68.7277,68.6588,68.7001,39390.0
2016-07-13 10:50:00,99.64,99.66,99.42,99.46,52491.0,68.7139,68.7277,68.5622,68.5898,52491.0
2016-07-13 11:00:00,99.45,99.61,99.37,99.6,75784.0,68.5829,68.6933,68.5277,68.6864,75784.0
2016-07-13 11:10:00,99.6,99.79,99.54,99.7,51382.0,68.6864,68.8174,68.645,68.7553,51382.0
2016-07-13 11:20:00,99.7,99.77,99.66,99.74,49239.0,68.7553,68.8036,68.7277,68.7829,49239.0
2016-07-13 11:30:00,99.74,99.85,99.62,99.73,47695.0,68.7829,68.8588,68.7001,68.776,47695.0
2016-07-13 11:40:00,99.74,99.88,99.69,99.85,113151.0,68.7829,68.8795,68.7484,68.8588,113151.0
2016-07-13 11:50:00,99.84,99.86,99.72,99.75,23246.0,68.8519,68.8657,68.7691,68.7898,23246.0
2016-07-13 12:00:00,99.75,99.95,99.75,99.9,31134.0,68.7898,68.9277,68.7898,68.8932,31134.0
2016-07-13 12:10:00,99.9,99.95,99.81,99.86,32583.0,68.8932,68.9277,68.8312,68.8657,32583.0
2016-07-13 12:20:00,99.85,99.88,99.79,99.82,75180.0,68.8588,68.8795,68.8174,68.8381,75180.0
2016-07-13 12:30:00,99.81,99.81,99.74,99.79,23960.0,68.8312,68.8312,68.7829,68.8174,23960.0
2016-07-13 12:40:00,99.79,99.79,99.65,99.65,31075.0,68.8174,68.8174,68.7208,68.7208,31075.0
2016-07-13 12:50:00,99.65,99.82,99.64,99.82,25792.0,68.7208,68.8381,68.7139,68.8381,25792.0
2016-07-13 13:00:00,99.86,99.87,99.77,99.83,21754.0,68.8657,68.8726,68.8036,68.845,21754.0
2016-07-13 13:10:00,99.83,99.94,99.82,99.91,28278.0,68.845,68.9208,68.8381,68.9001,28278.0
2016-07-13 13:20:00,99.9,99.92,99.81,99.86,33508.0,68.8932,68.907,68.8312,68.8657,33508.0
2016-07-13 13:30:00,99.86,99.91,99.79,99.9,36762.0,68.8657,68.9001,68.8174,68.8932,36762.0
2016-07-13 13:40:00,99.89,99.91,99.83,99.86,20857.0,68.8863,68.9001,68.845,68.8657,20857.0
2016-07-13 13:50:00,99.85,99.85,99.75,99.82,22643.0,68.8588,68.8588,68.7898,68.8381,22643.0
2016-07-13 14:00:00,99.82,99.95,99.82,99.94,22279.0,68.8381,68.9277,68.8381,68.9208,22279.0
2016-07-13 14:10:00,99.94,99.96,99.86,99.88,40912.0,68.9208,68.9346,68.8657,68.8795,40912.0
2016-07-13 14:20:00,99.88,99.95,99.8,99.82,27391.0,68.8795,68.9277,68.8243,68.8381,27391.0
2016-07-13 14:30:00,99.8,99.89,99.8,99.83,37622.0,68.8243,68.8863,68.8243,68.845,37622.0
2016-07-13 14:40:00,99.85,99.88,99.83,99.86,23277.0,68.8588,68.8795,68.845,68.8657,23277.0
2016-07-13 14:50:00,99.86,99.91,99.83,99.87,55859.0,68.8657,68.9001,68.845,68.8726,55859.0
2016-07-13 15:00:00,99.88,99.89,99.8,99.83,62222.0,68.8795,68.8863,68.8243,68.845,62222.0
2016-07-13 15:10:00,99.84,99.88,99.81,99.85,33876.0,68.8519,68.8795,68.8312,68.8588,33876.0
2016-07-13 15:20:00,99.87,99.88,99.82,99.83,26271.0,68.8726,68.8795,68.8381,68.845,26271.0
2016-07-13 15:30:00,99.83,99.89,99.82,99.84,58484.0,68.845,68.8863,68.8381,68.8519,58484.0
2016-07-13 15:40:00,99.84,99.87,99.8,99.84,60829.0,68.8519,68.8726,68.8243,68.8519,60829.0
2016-07-13 15:50:00,99.84,99.84,99.76,99.79,151684.0,68.8519,68.8519,68.7967,68.8174,151684.0
2016-07-14 09:30:00,100.2,100.2,99.3,99.73,59109.0,69.1001,69.1001,68.4795,68.776,59109.0
2016-07-14 09:40:00,99.73,99.9,99.63,99.75,27632.0,68.776,68.8932,68.707,68.7898,27632.0
2016-07-14 09:50:00,99.74,99.91,99.63,99.85,17593.0,68.7829,68.9001,68.707,68.8588,17593.0
2016-07-14 10:00:00,99.85,99.97,99.79,99.83,22795.0,68.8588,68.9415,68.8174,68.845,22795.0
2016-07-14 10:10:00,99.87,100.06,99.86,99.98,16834.0,68.8726,69.0036,68.8657,68.9484,16834.0
2016-07-14 10:20:00,99.98,100.01,99.82,99.85,19270.0,68.9484,68.9691,68.8381,68.8588,19270.0
2016-07-14 10:30:00,99.85,99.91,99.74,99.8,20606.0,68.8588,68.9001,68.7829,68.8243,20606.0
2016-07-14 10:40:00,99.8,99.8,99.6,99.65,11874.0,68.8243,68.8243,68.6864,68.7208,11874.0
2016-07-14 10:50:00,99.63,99.73,99.57,99.7,8100.0,68.707,68.776,68.6657,68.7553,8100.0
2016-07-14 11:00:00,99.72,99.77,99.62,99.64,20022.0,68.7691,68.8036,68.7001,68.7139,20022.0
2016-07-14 11:10:00,99.66,99.76,99.63,99.76,14721.0,68.7277,68.7967,68.707,68.7967,14721.0
2016-07-14 11:20:00,99.77,99.8,99.62,99.65,28924.0,68.8036,68.8243,68.7001,68.7208,28924.0
2016-07-14 11:30:00,99.63,99.71,99.55,99.55,33787.0,68.707,68.7622,68.6519,68.6519,33787.0
2016-07-14 11:40:00,99.56,99.59,99.49,99.52,23153.0,68.6588,68.6795,68.6105,68.6312,23153.0
2016-07-14 11:50:00,99.52,99.52,99.36,99.39,30125.0,68.6312,68.6312,68.5208,68.5415,30125.0
2016-07-14 12:00:00,99.4,99.41,99.35,99.4,37622.0,68.5484,68.5553,68.514,68.5484,37622.0
2016-07-14 12:10:00,99.41,99.41,99.28,99.34,29111.0,68.5553,68.5553,68.4657,68.5071,29111.0
2016-07-14 12:20:00,99.33,99.4,99.3,99.32,28035.0,68.5002,68.5484,68.4795,68.4933,28035.0
2016-07-14 12:30:00,99.31,99.39,99.31,99.38,16246.0,68.4864,68.5415,68.4864,68.5346,16246.0
2016-07-14 12:40:00,99.38,99.47,99.37,99.47,29879.0,68.5346,68.5967,68.5277,68.5967,29879.0
2016-07-14 12:50:00,99.48,99.48,99.36,99.37,25367.0,68.6036,68.6036,68.5208,68.5277,25367.0
2016-07-14 13:00:00,99.38,99.4,99.16,99.16,42615.0,68.5346,68.5484,68.3829,68.3829,42615.0
2016-07-14 13:10:00,99.19,99.19,99.04,99.11,39222.0,68.4036,68.4036,68.3002,68.3484,39222.0
2016-07-14 13:20:00,99.11,99.11,99.0,99.04,55598.0,68.3484,68.3484,68.2726,68.3002,55598.0
2016-07-14 13:30:00,99.05,99.37,99.04,99.34,25619.0,68.3071,68.5277,68.3002,68.5071,25619.0
2016-07-14 13:40:00,99.34,99.4,99.28,99.33,23946.0,68.5071,68.5484,68.4657,68.5002,23946.0
2016-07-14 13:50:00,99.34,99.35,99.29,99.31,25902.0,68.5071,68.514,68.4726,68.4864,25902.0
2016-07-14 14:00:00,99.31,99.32,99.2,99.3,69592.0,68.4864,68.4933,68.4105,68.4795,69592.0
2016-07-14 14:10:00,99.31,99.54,99.31,99.53,26684.0,68.4864,68.645,68.4864,68.6381,26684.0
2016-07-14 14:20:00,99.52,99.6,99.52,99.59,23484.0,68.6312,68.6864,68.6312,68.6795,23484.0
2016-07-14 14:30:00,99.57,99.57,99.51,99.56,14215.0,68.6657,68.6657,68.6243,68.6588,14215.0
2016-07-14 14:40:00,99.56,99.61,99.55,99.56,18554.0,68.6588,68.6933,68.6519,68.6588,18554.0
2016-07-14 14:50:00,99.56,99.6,99.48,99.5,21136.0,68.6588,68.6864,68.6036,68.6174,21136.0
2016-07-14 15:00:00,99.51,99.54,99.45,99.53,21477.0,68.6243,68.645,68.5829,68.6381,21477.0
2016-07-14 15:10:00,99.53,99.54,99.44,99.44,24444.0,68.6381,68.645,68.576,68.576,24444.0
2016-07-14 15:20:00,99.44,99.52,99.42,99.51,60877.0,68.576,68.6312,68.5622,68.6243,60877.0
2016-07-14 15:30:00,99.5,99.53,99.46,99.5,35414.0,68.6174,68.6381,68.5898,68.6174,35414.0
2016-07-14 15:40:00,99.5,99.54,99.46,99.51,38098.0,68.6174,68.645,68.5898,68.6243,38098.0
2016-07-14 15:50:00,99.52,99.56,99.45,99.47,105645.0,68.6312,68.6588,68.5829,68.5967,105645.0
2016-07-15 09:30:00,99.73,100.1,99.56,100.1,145015.0,68.776,69.0312,68.6588,69.0312,145015.0
2016-07-15 09:40:00,100.08,100.17,99.96,100.06,24072.0,69.0174,69.0794,68.9346,69.0036,24072.0
2016-07-15 09:50:00,100.04,100.13,99.99,100.03,43166.0,68.9898,69.0519,68.9553,68.9829,43166.0
2016-07-15 10:00:00,100.01,100.4,99.98,100.38,23122.0,68.9691,69.2381,68.9484,69.2243,23122.0
2016-07-15 10:10:00,100.36,100.38,100.24,100.29,27257.0,69.2105,69.2243,69.1277,69.1622,27257.0
2016-07-15 10:20:00,100.3,100.37,100.2,100.23,28602.0,69.1691,69.2174,69.1001,69.1208,28602.0
2016-07-15 10:30:00,100.24,100.26,100.14,100.15,26724.0,69.1277,69.1415,69.0588,69.0656,26724.0
2016-07-15 10:40:00,100.16,100.18,99.92,99.92,20207.0,69.0725,69.0863,68.907,68.907,20207.0
2016-07-15 10:50:00,99.91,100.09,99.91,100.03,22095.0,68.9001,69.0243,68.9001,68.9829,22095.0
2016-07-15 11:00:00,100.03,100.07,99.91,99.91,24052.0,68.9829,69.0105,68.9001,68.9001,24052.0
2016-07-15 11:10:00,99.92,99.92,99.74,99.74,18154.0,68.907,68.907,68.7829,68.7829,18154.0
2016-07-15 11:20:00,99.76,99.78,99.69,99.73,16602.0,68.7967,68.8105,68.7484,68.776,16602.0
2016-07-15 11:30:00,99.74,99.8,99.69,99.69,30575.0,68.7829,68.8243,68.7484,68.7484,30575.0
2016-07-15 11:40:00,99.7,99.7,99.59,99.65,59456.0,68.7553,68.7553,68.6795,68.7208,59456.0
2016-07-15 11:50:00,99.67,99.68,99.55,99.57,22320.0,68.7346,68.7415,68.6519,68.6657,22320.0
2016-07-15 12:00:00,99.56,99.7,99.51,99.66,24557.0,68.6588,68.7553,68.6243,68.7277,24557.0
2016-07-15 12:10:00,99.66,99.72,99.65,99.72,17434.0,68.7277,68.7691,68.7208,68.7691,17434.0
2016-07-15 12:20:00,99.71,99.75,99.67,99.73,16163.0,68.7622,68.7898,68.7346,68.776,16163.0
2016-07-15 12:30:00,99.75,99.75,99.61,99.63,16526.0,68.7898,68.7898,68.6933,68.707,16526.0
2016-07-15 12:40:00,99.64,99.69,99.56,99.68,19344.0,68.7139,68.7484,68.6588,68.7415,19344.0
2016-07-15 12:50:00,99.67,99.75,99.67,99.7,18186.0,68.7346,68.7898,68.7346,68.7553,18186.0
2016-07-15 13:00:00,99.7,99.88,99.69,99.86,23910.0,68.7553,68.8795,68.7484,68.8657,23910.0
2016-07-15 13:10:00,99.86,99.98,99.86,99.95,24162.0,68.8657,68.9484,68.8657,68.9277,24162.0
2016-07-15 13:20:00,99.95,99.98,99.88,99.94,16753.0,68.9277,68.9484,68.8795,68.9208,16753.0
2016-07-15 13:30:00,99.94,99.94,99.82,99.88,23694.0,68.9208,68.9208,68.8381,68.8795,23694.0
2016-07-15 13:40:00,99.88,99.98,99.86,99.9,21050.0,68.8795,68.9484,68.8657,68.8932,21050.0
2016-07-15 13:50:00,99.9,99.92,99.87,99.88,28093.0,68.8932,68.907,68.8726,68.8795,28093.0
2016-07-15 14:00:00,99.87,99.98,99.87,99.97,21891.0,68.8726,68.9484,68.8726,68.9415,21891.0
2016-07-15 14:10:00,99.96,100.02,99.94,99.96,32386.0,68.9346,68.976,68.9208,68.9346,32386.0
2016-07-15 14:20:00,99.95,99.98,99.92,99.98,21957.0,68.9277,68.9484,68.907,68.9484,21957.0
2016-07-15 14:30:00,99.98,100.05,99.97,100.0,25570.0,68.9484,68.9967,68.9415,68.9622,25570.0
2016-07-15 14:40:00,99.99,100.12,99.98,100.11,20473.0,68.9553,69.045,68.9484,69.0381,20473.0
2016-07-15 14:50:00,100.1,100.2,100.06,100.17,30991.0,69.0312,69.1001,69.0036,69.0794,30991.0
2016-07-15 15:00:00,100.17,100.17,100.08,100.09,28893.0,69.0794,69.0794,69.0174,69.0243,28893.0
2016-07-15 15:10:00,100.09,100.18,100.08,100.18,29730.0,69.0243,69.0863,69.0174,69.0863,29730.0
2016-07-15 15:20:00,100.18,100.25,100.16,100.25,43286.0,69.0863,69.1346,69.0725,69.1346,43286.0
2016-07-15 15:30:00,100.24,100.25,100.12,100.14,52309.0,69.1277,69.1346,69.045,69.0588,52309.0
2016-07-15 15:40:00,100.13,100.15,100.07,100.08,55028.0,69.0519,69.0656,69.0105,69.0174,55028.0
2016-07-15 15:50:00,100.08,100.13,100.05,100.09,110467.0,69.0174,69.0519,68.9967,69.0243,110467.0
2016-07-18 09:30:00,99.94,100.16,99.73,99.95,39734.0,68.9208,69.0725,68.776,68.9277,39734.0
2016-07-18 09:40:00,99.94,100.02,99.78,99.78,16527.0,68.9208,68.976,68.8105,68.8105,16527.0
2016-07-18 09:50:00,99.76,99.95,99.76,99.95,22612.0,68.7967,68.9277,68.7967,68.9277,22612.0
2016-07-18 10:00:00,99.96,99.99,99.83,99.84,23421.0,68.9346,68.9553,68.845,68.8519,23421.0
2016-07-18 10:10:00,99.86,99.94,99.81,99.85,15788.0,68.8657,68.9208,68.8312,68.8588,15788.0
2016-07-18 10:20:00,99.85,100.0,99.85,99.94,19079.0,68.8588,68.9622,68.8588,68.9208,19079.0
2016-07-18 10:30:00,99.96,100.22,99.95,100.22,15445.0,68.9346,69.1139,68.9277,69.1139,15445.0
2016-07-18 10:40:00,100.22,100.26,100.13,100.14,15177.0,69.1139,69.1415,69.0519,69.0588,15177.0
2016-07-18 10:50:00,100.13,100.27,100.12,100.25,13647.0,69.0519,69.1484,69.045,69.1346,13647.0
2016-07-18 11:00:00,100.26,100.33,100.22,100.28,18882.0,69.1415,69.1898,69.1139,69.1553,18882.0
2016-07-18 11:10:00,100.29,100.3,100.14,100.14,17171.0,69.1622,69.1691,69.0588,69.0588,17171.0
2016-07-18 11:20:00,100.12,100.14,99.84,99.87,16543.0,69.045,69.0588,68.8519,68.8726,16543.0
2016-07-18 11:30:00,99.87,99.87,99.68,99.76,16186.0,68.8726,68.8726,68.7415,68.7967,16186.0
2016-07-18 11:40:00,99.76,99.92,99.75,99.9,16210.0,68.7967,68.907,68.7898,68.8932,16210.0
2016-07-18 11:50:00,99.89,99.91,99.84,99.85,9520.0,68.8863,68.9001,68.8519,68.8588,9520.0
2016-07-18 12:00:00,99.84,99.86,99.82,99.83,8668.0,68.8519,68.8657,68.8381,68.845,8668.0
2016-07-18 12:10:00,99.85,99.89,99.72,99.72,13882.0,68.8588,68.8863,68.7691,68.7691,13882.0
2016-07-18 12:20:00,99.74,99.74,99.58,99.7,20119.0,68.7829,68.7829,68.6726,68.7553,20119.0
2016-07-18 12:30:00,99.7,99.73,99.65,99.69,10883.0,68.7553,68.776,68.7208,68.7484,10883.0
2016-07-18 12:40:00,99.67,99.73,99.65,99.72,7576.0,68.7346,68.776,68.7208,68.7691,7576.0
2016-07-18 12:50:00,99.72,99.84,99.72,99.8,10283.0,68.7691,68.8519,68.7691,68.8243,10283.0
2016-07-18 13:00:00,99.81,99.88,99.8,99.86,15608.0,68.8312,68.8795,68.8243,68.8657,15608.0
2016-07-18 13:10:00,99.87,99.88,99.77,99.87,10950.0,68.8726,68.8795,68.8036,68.8726,10950.0
2016-07-18 13:20:00,99.87,99.91,99.85,99.85,17564.0,68.8726,68.9001,68.8588,68.8588,17564.0
2016-07-18 13:30:00,99.84,99.88,99.82,99.85,13996.0,68.8519,68.8795,68.8381,68.8588,13996.0
2016-07-18 13:40:00,99.86,99.9,99.85,99.86,13234.0,68.8657,68.8932,68.8588,68.8657,13234.0
2016-07-18 13:50:00,99.86,99.87,99.78,99.8,14745.0,68.8657,68.8726,68.8105,68.8243,14745.0
2016-07-18 14:00:00,99.8,99.82,99.74,99.78,35065.0,68.8243,68.8381,68.7829,68.8105,35065.0
2016-07-18 14:10:00,99.78,99.79,99.68,99.69,14806.0,68.8105,68.8174,68.7415,68.7484,14806.0
2016-07-18 14:20:00,99.69,99.76,99.66,99.74,13253.0,68.7484,68.7967,68.7277,68.7829,13253.0
2016-07-18 14:30:00,99.73,99.77,99.72,99.74,14683.0,68.776,68.8036,68.7691,68.7829,14683.0
2016-07-18 14:40:00,99.74,99.77,99.69,99.69,19453.0,68.7829,68.8036,68.7484,68.7484,19453.0
2016-07-18 14:50:00,99.68,99.75,99.66,99.71,15395.0,68.7415,68.7898,68.7277,68.7622,15395.0
2016-07-18 15:00:00,99.72,99.73,99.62,99.62,28971.0,68.7691,68.776,68.7001,68.7001,28971.0
2016-07-18 15:10:00,99.62,99.64,99.59,99.59,37317.0,68.7001,68.7139,68.6795,68.6795,37317.0
2016-07-18 15:20:00,99.6,99.6,99.41,99.42,49729.0,68.6864,68.6864,68.5553,68.5622,49729.0
2016-07-18 15:30:00,99.43,99.47,99.35,99.35,49849.0,68.5691,68.5967,68.514,68.514,49849.0
2016-07-18 15:40:00,99.35,99.51,99.34,99.48,86052.0,68.514,68.6243,68.5071,68.6036,86052.0
2016-07-18 15:50:00,99.48,99.5,99.36,99.38,190313.0,68.6036,68.6174,68.5208,68.5346,190313.0
2016-07-19 09:30:00,98.57,98.57,97.25,98.23,186346.0,67.976,67.976,67.0657,67.7416,186346.0
2016-07-19 09:40:00,98.22,98.93,98.17,98.87,56550.0,67.7347,68.2243,67.7002,68.1829,56550.0
2016-07-19 09:50:00,98.86,99.12,98.76,98.79,39015.0,68.176,68.3553,68.1071,68.1278,39015.0
2016-07-19 10:00:00,98.78,99.26,98.67,99.25,53606.0,68.1209,68.4519,68.045,68.445,53606.0
2016-07-19 10:10:00,99.23,99.25,98.88,98.9,32719.0,68.4312,68.445,68.1898,68.2036,32719.0
2016-07-19 10:20:00,98.89,99.08,98.84,98.92,35577.0,68.1967,68.3278,68.1622,68.2174,35577.0
2016-07-19 10:30:00,98.92,99.13,98.91,99.0,64015.0,68.2174,68.3622,68.2105,68.2726,64015.0
2016-07-19 10:40:00,98.99,99.01,98.83,98.86,33789.0,68.2657,68.2795,68.1553,68.176,33789.0
2016-07-19 10:50:00,98.85,98.95,98.76,98.91,33351.0,68.1691,68.2381,68.1071,68.2105,33351.0
2016-07-19 11:00:00,98.92,99.02,98.91,98.96,42864.0,68.2174,68.2864,68.2105,68.245,42864.0
2016-07-19 11:10:00,98.97,98.97,98.86,98.94,33326.0,68.2519,68.2519,68.176,68.2312,33326.0
2016-07-19 11:20:00,98.95,98.96,98.82,98.92,31246.0,68.2381,68.245,68.1485,68.2174,31246.0
2016-07-19 11:30:00,98.94,99.07,98.93,99.03,38391.0,68.2312,68.3209,68.2243,68.2933,38391.0
2016-07-19 11:40:00,99.02,99.05,98.86,98.91,26855.0,68.2864,68.3071,68.176,68.2105,26855.0
2016-07-19 11:50:00,98.9,98.99,98.88,98.88,26344.0,68.2036,68.2657,68.1898,68.1898,26344.0
2016-07-19 12:00:00,98.88,99.0,98.88,98.97,30738.0,68.1898,68.2726,68.1898,68.2519,30738.0
2016-07-19 12:10:00,98.97,99.12,98.95,99.09,21352.0,68.2519,68.3553,68.2381,68.3346,21352.0
2016-07-19 12:20:00,99.09,99.09,98.95,98.99,32578.0,68.3346,68.3346,68.2381,68.2657,32578.0
2016-07-19 12:30:00,98.98,99.01,98.93,98.93,33022.0,68.2588,68.2795,68.2243,68.2243,33022.0
2016-07-19 12:40:00,98.93,99.01,98.92,99.01,21207.0,68.2243,68.2795,68.2174,68.2795,21207.0
2016-07-19 12:50:00,99.02,99.03,99.0,99.01,27957.0,68.2864,68.2933,68.2726,68.2795,27957.0
2016-07-19 13:00:00,99.02,99.15,99.02,99.12,30464.0,68.2864,68.376,68.2864,68.3553,30464.0
2016-07-19 13:10:00,99.13,99.14,99.0,99.03,21943.0,68.3622,68.3691,68.2726,68.2933,21943.0
2016-07-19 13:20:00,99.02,99.04,99.0,99.04,23665.0,68.2864,68.3002,68.2726,68.3002,23665.0
2016-07-19 13:30:00,99.04,99.15,99.04,99.14,37732.0,68.3002,68.376,68.3002,68.3691,37732.0
2016-07-19 13:40:00,99.14,99.15,99.08,99.08,34438.0,68.3691,68.376,68.3278,68.3278,34438.0
2016-07-19 13:50:00,99.09,99.1,99.04,99.07,27911.0,68.3346,68.3415,68.3002,68.3209,27911.0
2016-07-19 14:00:00,99.07,99.37,99.06,99.37,41638.0,68.3209,68.5277,68.314,68.5277,41638.0
2016-07-19 14:10:00,99.37,99.47,99.36,99.42,24725.0,68.5277,68.5967,68.5208,68.5622,24725.0
2016-07-19 14:20:00,99.43,99.45,99.3,99.3,18742.0,68.5691,68.5829,68.4795,68.4795,18742.0
2016-07-19 14:30:00,99.31,99.41,99.3,99.36,16717.0,68.4864,68.5553,68.4795,68.5208,16717.0
2016-07-19 14:40:00,99.36,99.46,99.31,99.34,20519.0,68.5208,68.5898,68.4864,68.5071,20519.0
2016-07-19 14:50:00,99.34,99.39,99.33,99.34,16034.0,68.5071,68.5415,68.5002,68.5071,16034.0
2016-07-19 15:00:00,99.34,99.35,99.31,99.34,14721.0,68.5071,68.514,68.4864,68.5071,14721.0
2016-07-19 15:10:00,99.34,99.46,99.3,99.44,24444.0,68.5071,68.5898,68.4795,68.576,24444.0
2016-07-19 15:20:00,99.43,99.49,99.41,99.47,17926.0,68.5691,68.6105,68.5553,68.5967,17926.0
2016-07-19 15:30:00,99.47,99.6,99.46,99.54,37876.0,68.5967,68.6864,68.5898,68.645,37876.0
2016-07-19 15:40:00,99.55,99.65,99.53,99.62,37022.0,68.6519,68.7208,68.6381,68.7001,37022.0
2016-07-19 15:50:00,99.62,99.66,99.53,99.65,106665.0,68.7001,68.7277,68.6381,68.7208,106665.0
2016-07-20 09:30:00,99.56,99.78,99.34,99.73,50909.0,68.6588,68.8105,68.5071,68.776,50909.0
2016-07-20 09:40:00,99.76,99.76,99.61,99.68,37595.0,68.7967,68.7967,68.6933,68.7415,37595.0
2016-07-20 09:50:00,99.7,99.75,99.56,99.56,20894.0,68.7553,68.7898,68.6588,68.6588,20894.0
2016-07-20 10:00:00,99.56,99.62,99.47,99.59,15612.0,68.6588,68.7001,68.5967,68.6795,15612.0
2016-07-20 10:10:00,99.6,99.73,99.46,99.48,12360.0,68.6864,68.776,68.5898,68.6036,12360.0
2016-07-20 10:20:00,99.47,99.49,99.12,99.12,24930.0,68.5967,68.6105,68.3553,68.3553,24930.0
2016-07-20 10:30:00,99.13,99.22,99.09,99.1,31749.0,68.3622,68.4243,68.3346,68.3415,31749.0
2016-07-20 10:40:00,99.11,99.27,99.11,99.17,16044.0,68.3484,68.4588,68.3484,68.3898,16044.0
2016-07-20 10:50:00,99.19,99.2,99.09,99.15,17199.0,68.4036,68.4105,68.3346,68.376,17199.0
2016-07-20 11:00:00,99.15,99.2,99.09,99.11,35563.0,68.376,68.4105,68.3346,68.3484,35563.0
2016-07-20 11:10:00,99.1,99.17,99.08,99.16,23381.0,68.3415,68.3898,68.3278,68.3829,23381.0
2016-07-20 11:20:00,99.17,99.37,99.11,99.36,21501.0,68.3898,68.5277,68.3484,68.5208,21501.0
2016-07-20 11:30:00,99.34,99.38,99.21,99.24,35128.0,68.5071,68.5346,68.4174,68.4381,35128.0
2016-07-20 11:40:00,99.22,99.28,99.15,99.18,19428.0,68.4243,68.4657,68.376,68.3967,19428.0
2016-07-20 11:50:00,99.18,99.2,99.05,99.07,34310.0,68.3967,68.4105,68.3071,68.3209,34310.0
2016-07-20 12:00:00,99.08,99.21,99.07,99.12,28731.0,68.3278,68.4174,68.3209,68.3553,28731.0
2016-07-20 12:10:00,99.12,99.17,99.1,99.16,24278.0,68.3553,68.3898,68.3415,68.3829,24278.0
2016-07-20 12:20:00,99.17,99.17,99.02,99.03,32879.0,68.3898,68.3898,68.2864,68.2933,32879.0
2016-07-20 12:30:00,99.03,99.12,99.02,99.08,17484.0,68.2933,68.3553,68.2864,68.3278,17484.0
2016-07-20 12:40:00,99.09,99.09,99.01,99.08,15786.0,68.3346,68.3346,68.2795,68.3278,15786.0
2016-07-20 12:50:00,99.07,99.07,98.77,98.77,33226.0,68.3209,68.3209,68.114,68.114,33226.0
2016-07-20 13:00:00,98.77,98.8,98.68,98.69,53081.0,68.114,68.1347,68.0519,68.0588,53081.0
2016-07-20 13:10:00,98.69,98.72,98.51,98.54,61374.0,68.0588,68.0795,67.9347,67.9554,61374.0
2016-07-20 13:20:00,98.54,98.57,98.47,98.53,72559.0,67.9554,67.976,67.9071,67.9485,72559.0
2016-07-20 13:30:00,98.53,98.7,98.52,98.6,98346.0,67.9485,68.0657,67.9416,67.9967,98346.0
2016-07-20 13:40:00,98.58,98.6,98.5,98.51,43599.0,67.9829,67.9967,67.9278,67.9347,43599.0
2016-07-20 13:50:00,98.53,98.56,98.44,98.52,28134.0,67.9485,67.9691,67.8864,67.9416,28134.0
2016-07-20 14:00:00,98.52,98.67,98.5,98.63,47325.0,67.9416,68.045,67.9278,68.0174,47325.0
2016-07-20 14:10:00,98.64,98.64,98.56,98.59,18583.0,68.0243,68.0243,67.9691,67.9898,18583.0
2016-07-20 14:20:00,98.62,98.67,98.46,98.46,27903.0,68.0105,68.045,67.9002,67.9002,27903.0
2016-07-20 14:30:00,98.45,98.56,98.45,98.48,32635.0,67.8933,67.9691,67.8933,67.914,32635.0
2016-07-20 14:40:00,98.49,98.53,98.44,98.51,25926.0,67.9209,67.9485,67.8864,67.9347,25926.0
2016-07-20 14:50:00,98.51,98.53,98.4,98.46,76021.0,67.9347,67.9485,67.8588,67.9002,76021.0
2016-07-20 15:00:00,98.51,98.63,98.5,98.56,29579.0,67.9347,68.0174,67.9278,67.9691,29579.0
2016-07-20 15:10:00,98.56,98.56,98.45,98.54,80491.0,67.9691,67.9691,67.8933,67.9554,80491.0
2016-07-20 15:20:00,98.54,98.54,98.42,98.42,36668.0,67.9554,67.9554,67.8726,67.8726,36668.0
2016-07-20 15:30:00,98.43,98.5,98.42,98.45,81394.0,67.8795,67.9278,67.8726,67.8933,81394.0
2016-07-20 15:40:00,98.46,98.57,98.4,98.52,86947.0,67.9002,67.976,67.8588,67.9416,86947.0
2016-07-20 15:50:00,98.52,98.54,98.48,98.49,169934.0,67.9416,67.9554,67.914,67.9209,169934.0
2016-07-21 09:30:00,98.14,98.15,97.52,97.52,84285.0,67.6795,67.6864,67.2519,67.2519,84285.0
2016-07-21 09:40:00,97.56,98.23,97.51,98.23,66873.0,67.2795,67.7416,67.245,67.7416,66873.0
2016-07-21 09:50:00,98.18,98.41,98.11,98.25,90411.0,67.7071,67.8657,67.6588,67.7554,90411.0
2016-07-21 10:00:00,98.25,98.33,98.09,98.3,38299.0,67.7554,67.8105,67.645,67.7898,38299.0
2016-07-21 10:10:00,98.31,98.44,98.14,98.16,40536.0,67.7967,67.8864,67.6795,67.6933,40536.0
2016-07-21 10:20:00,98.18,98.46,98.18,98.36,20874.0,67.7071,67.9002,67.7071,67.8312,20874.0
2016-07-21 10:30:00,98.37,98.56,98.37,98.53,21885.0,67.8381,67.9691,67.8381,67.9485,21885.0
2016-07-21 10:40:00,98.53,98.55,98.14,98.21,38490.0,67.9485,67.9623,67.6795,67.7278,38490.0
2016-07-21 10:50:00,98.2,98.23,98.12,98.14,44125.0,67.7209,67.7416,67.6657,67.6795,44125.0
2016-07-21 11:00:00,98.12,98.16,98.03,98.12,40767.0,67.6657,67.6933,67.6036,67.6657,40767.0
2016-07-21 11:10:00,98.11,98.16,97.96,97.97,76882.0,67.6588,67.6933,67.5554,67.5623,76882.0
2016-07-21 11:20:00,97.98,97.99,97.9,97.9,37715.0,67.5692,67.5761,67.514,67.514,37715.0
2016-07-21 11:30:00,97.89,97.98,97.87,97.88,45733.0,67.5071,67.5692,67.4933,67.5002,45733.0
2016-07-21 11:40:00,97.87,97.89,97.71,97.77,27624.0,67.4933,67.5071,67.383,67.4243,27624.0
2016-07-21 11:50:00,97.78,97.78,97.65,97.69,37697.0,67.4312,67.4312,67.3416,67.3692,37697.0
2016-07-21 12:00:00,97.69,97.86,97.68,97.81,31940.0,67.3692,67.4864,67.3623,67.4519,31940.0
2016-07-21 12:10:00,97.81,97.82,97.7,97.75,34645.0,67.4519,67.4588,67.3761,67.4106,34645.0
2016-07-21 12:20:00,97.75,97.84,97.73,97.83,30467.0,67.4106,67.4726,67.3968,67.4657,30467.0
2016-07-21 12:30:00,97.83,98.18,97.82,98.18,56712.0,67.4657,67.7071,67.4588,67.7071,56712.0
2016-07-21 12:40:00,98.19,98.41,98.19,98.21,34790.0,67.714,67.8657,67.714,67.7278,34790.0
2016-07-21 12:50:00,98.21,98.27,98.13,98.24,35092.0,67.7278,67.7692,67.6726,67.7485,35092.0
2016-07-21 13:00:00,98.24,98.49,98.19,98.47,30663.0,67.7485,67.9209,67.714,67.9071,30663.0
2016-07-21 13:10:00,98.47,98.5,98.23,98.27,23793.0,67.9071,67.9278,67.7416,67.7692,23793.0
2016-07-21 13:20:00,98.27,98.56,98.26,98.54,31957.0,67.7692,67.9691,67.7623,67.9554,31957.0
2016-07-21 13:30:00,98.54,98.54,98.37,98.37,50731.0,67.9554,67.9554,67.8381,67.8381,50731.0
2016-07-21 13:40:00,98.37,98.45,98.27,98.27,29989.0,67.8381,67.8933,67.7692,67.7692,29989.0
2016-07-21 13:50:00,98.25,98.33,98.18,98.27,56965.0,67.7554,67.8105,67.7071,67.7692,56965.0
2016-07-21 14:00:00,98.28,98.42,98.23,98.24,35220.0,67.7761,67.8726,67.7416,67.7485,35220.0
2016-07-21 14:10:00,98.22,98.22,98.0,98.01,33160.0,67.7347,67.7347,67.583,67.5899,33160.0
2016-07-21 14:20:00,98.0,98.22,98.0,98.1,37724.0,67.583,67.7347,67.583,67.6519,37724.0
2016-07-21 14:30:00,98.09,98.21,98.09,98.16,39202.0,67.645,67.7278,67.645,67.6933,39202.0
2016-07-21 14:40:00,98.16,98.18,98.06,98.12,31038.0,67.6933,67.7071,67.6243,67.6657,31038.0
2016-07-21 14:50:00,98.12,98.12,97.99,98.12,46852.0,67.6657,67.6657,67.5761,67.6657,46852.0
2016-07-21 15:00:00,98.12,98.18,98.06,98.08,61484.0,67.6657,67.7071,67.6243,67.6381,61484.0
2016-07-21 15:10:00,98.08,98.11,97.97,98.07,82862.0,67.6381,67.6588,67.5623,67.6312,82862.0
2016-07-21 15:20:00,98.08,98.32,98.05,98.3,68482.0,67.6381,67.8036,67.6174,67.7898,68482.0
2016-07-21 15:30:00,98.29,98.39,98.2,98.21,89997.0,67.783,67.8519,67.7209,67.7278,89997.0
2016-07-21 15:40:00,98.2,98.46,98.17,98.33,121888.0,67.7209,67.9002,67.7002,67.8105,121888.0
2016-07-21 15:50:00,98.33,98.34,98.17,98.25,219747.0,67.8105,67.8174,67.7002,67.7554,219747.0
2016-07-22 09:30:00,98.2,99.54,98.0,98.89,127913.0,67.7209,68.645,67.583,68.1967,127913.0
2016-07-22 09:40:00,98.89,99.5,98.8,99.04,66271.0,68.1967,68.6174,68.1347,68.3002,66271.0
2016-07-22 09:50:00,99.05,99.12,98.75,98.95,66803.0,68.3071,68.3553,68.1002,68.2381,66803.0
2016-07-22 10:00:00,98.95,98.95,98.71,98.75,33507.0,68.2381,68.2381,68.0726,68.1002,33507.0
2016-07-22 10:10:00,98.75,98.79,98.5,98.6,37354.0,68.1002,68.1278,67.9278,67.9967,37354.0
2016-07-22 10:20:00,98.59,98.85,98.59,98.73,33958.0,67.9898,68.1691,67.9898,68.0864,33958.0
2016-07-22 10:30:00,98.73,98.89,98.63,98.78,26401.0,68.0864,68.1967,68.0174,68.1209,26401.0
2016-07-22 10:40:00,98.79,98.83,98.55,98.55,21862.0,68.1278,68.1553,67.9623,67.9623,21862.0
2016-07-22 10:50:00,98.54,98.57,98.36,98.44,35654.0,67.9554,67.976,67.8312,67.8864,35654.0
2016-07-22 11:00:00,98.44,98.45,98.25,98.29,33431.0,67.8864,67.8933,67.7554,67.783,33431.0
2016-07-22 11:10:00,98.29,98.33,98.14,98.26,32565.0,67.783,67.8105,67.6795,67.7623,32565.0
2016-07-22 11:20:00,98.26,98.56,98.24,98.48,40853.0,67.7623,67.9691,67.7485,67.914,40853.0
2016-07-22 11:30:00,98.48,98.59,98.43,98.52,24486.0,67.914,67.9898,67.8795,67.9416,24486.0
2016-07-22 11:40:00,98.51,98.52,98.35,98.4,17346.0,67.9347,67.9416,67.8243,67.8588,17346.0
2016-07-22 11:50:00,98.41,98.56,98.3,98.54,22221.0,67.8657,67.9691,67.7898,67.9554,22221.0
2016-07-22 12:00:00,98.56,98.89,98.52,98.8,44671.0,67.9691,68.1967,67.9416,68.1347,44671.0
2016-07-22 12:10:00,98.75,98.96,98.68,98.86,72907.0,68.1002,68.245,68.0519,68.176,72907.0
2016-07-22 12:20:00,98.85,98.88,98.57,98.6,54144.0,68.1691,68.1898,67.976,67.9967,54144.0
2016-07-22 12:30:00,98.6,98.64,98.39,98.42,23302.0,67.9967,68.0243,67.8519,67.8726,23302.0
2016-07-22 12:40:00,98.42,98.51,98.36,98.5,56023.0,67.8726,67.9347,67.8312,67.9278,56023.0
2016-07-22 12:50:00,98.51,98.64,98.47,98.55,26107.0,67.9347,68.0243,67.9071,67.9623,26107.0
2016-07-22 13:00:00,98.57,98.69,98.54,98.66,23453.0,67.976,68.0588,67.9554,68.0381,23453.0
2016-07-22 13:10:00,98.66,98.79,98.64,98.75,32459.0,68.0381,68.1278,68.0243,68.1002,32459.0
2016-07-22 13:20:00,98.74,98.78,98.63,98.7,37986.0,68.0933,68.1209,68.0174,68.0657,37986.0
2016-07-22 13:30:00,98.72,98.77,98.69,98.69,21401.0,68.0795,68.114,68.0588,68.0588,21401.0
2016-07-22 13:40:00,98.68,98.81,98.66,98.79,35576.0,68.0519,68.1416,68.0381,68.1278,35576.0
2016-07-22 13:50:00,98.78,99.0,98.75,98.95,35748.0,68.1209,68.2726,68.1002,68.2381,35748.0
2016-07-22 14:00:00,98.94,98.96,98.81,98.84,31542.0,68.2312,68.245,68.1416,68.1622,31542.0
2016-07-22 14:10:00,98.83,98.91,98.82,98.91,40772.0,68.1553,68.2105,68.1485,68.2105,40772.0
2016-07-22 14:20:00,98.91,98.92,98.73,98.8,58326.0,68.2105,68.2174,68.0864,68.1347,58326.0
2016-07-22 14:30:00,98.81,98.91,98.81,98.84,49214.0,68.1416,68.2105,68.1416,68.1622,49214.0
2016-07-22 14:40:00,98.85,99.06,98.83,99.02,73405.0,68.1691,68.314,68.1553,68.2864,73405.0
2016-07-22 14:50:00,99.02,99.15,99.0,99.13,48896.0,68.2864,68.376,68.2726,68.3622,48896.0
2016-07-22 15:00:00,99.12,99.16,99.07,99.09,42051.0,68.3553,68.3829,68.3209,68.3346,42051.0
2016-07-22 15:10:00,99.08,99.2,99.05,99.19,51727.0,68.3278,68.4105,68.3071,68.4036,51727.0
2016-07-22 15:20:00,99.18,99.45,99.18,99.44,52181.0,68.3967,68.5829,68.3967,68.576,52181.0
2016-07-22 15:30:00,99.44,99.55,99.36,99.36,108070.0,68.576,68.6519,68.5208,68.5208,108070.0
2016-07-22 15:40:00,99.36,99.42,99.12,99.2,123084.0,68.5208,68.5622,68.3553,68.4105,123084.0
2016-07-22 15:50:00,99.2,99.22,98.79,98.84,213204.0,68.4105,68.4243,68.1278,68.1622,213204.0
2016-07-25 09:30:00,98.85,98.87,98.32,98.43,31673.0,68.1691,68.1829,67.8036,67.8795,31673.0
2016-07-25 09:40:00,98.43,98.51,98.12,98.18,31654.0,67.8795,67.9347,67.6657,67.7071,31654.0
2016-07-25 09:50:00,98.17,98.22,97.75,97.82,43401.0,67.7002,67.7347,67.4106,67.4588,43401.0
2016-07-25 10:00:00,97.85,97.92,97.7,97.87,49664.0,67.4795,67.5278,67.3761,67.4933,49664.0
2016-07-25 10:10:00,97.9,98.01,97.82,97.84,55790.0,67.514,67.5899,67.4588,67.4726,55790.0
2016-07-25 10:20:00,97.82,98.07,97.69,98.01,33134.0,67.4588,67.6312,67.3692,67.5899,33134.0
2016-07-25 10:30:00,98.01,98.06,97.81,97.82,41552.0,67.5899,67.6243,67.4519,67.4588,41552.0
2016-07-25 10:40:00,97.81,97.91,97.73,97.8,40055.0,67.4519,67.5209,67.3968,67.445,40055.0
2016-07-25 10:50:00,97.81,97.85,97.71,97.72,46023.0,67.4519,67.4795,67.383,67.3899,46023.0
2016-07-25 11:00:00,97.72,97.88,97.68,97.8,29451.0,67.3899,67.5002,67.3623,67.445,29451.0
2016-07-25 11:10:00,97.8,97.86,97.75,97.79,24822.0,67.445,67.4864,67.4106,67.4381,24822.0
2016-07-25 11:20:00,97.79,97.82,97.74,97.78,41254.0,67.4381,67.4588,67.4037,67.4312,41254.0
2016-07-25 11:30:00,97.78,97.87,97.77,97.78,51684.0,67.4312,67.4933,67.4243,67.4312,51684.0
2016-07-25 11:40:00,97.78,97.84,97.68,97.73,58205.0,67.4312,67.4726,67.3623,67.3968,58205.0
2016-07-25 11:50:00,97.73,97.82,97.51,97.51,81093.0,67.3968,67.4588,67.245,67.245,81093.0
2016-07-25 12:00:00,97.51,97.6,97.5,97.54,34704.0,67.245,67.3071,67.2381,67.2657,34704.0
2016-07-25 12:10:00,97.53,97.55,97.37,97.39,29511.0,67.2588,67.2726,67.1485,67.1623,29511.0
2016-07-25 12:20:00,97.39,97.43,97.29,97.41,63332.0,67.1623,67.1899,67.0933,67.1761,63332.0
2016-07-25 12:30:00,97.42,97.5,97.41,97.44,40077.0,67.183,67.2381,67.1761,67.1968,40077.0
2016-07-25 12:40:00,97.45,97.45,97.25,97.35,46010.0,67.2037,67.2037,67.0657,67.1347,46010.0
2016-07-25 12:50:00,97.35,97.52,97.35,97.42,24151.0,67.1347,67.2519,67.1347,67.183,24151.0
2016-07-25 13:00:00,97.42,97.68,97.42,97.61,30693.0,67.183,67.3623,67.183,67.314,30693.0
2016-07-25 13:10:00,97.61,97.62,97.5,97.55,17757.0,67.314,67.3209,67.2381,67.2726,17757.0
2016-07-25 13:20:00,97.56,97.61,97.5,97.57,29678.0,67.2795,67.314,67.2381,67.2864,29678.0
2016-07-25 13:30:00,97.58,97.58,97.37,97.4,30754.0,67.2933,67.2933,67.1485,67.1692,30754.0
2016-07-25 13:40:00,97.4,97.53,97.4,97.43,20239.0,67.1692,67.2588,67.1692,67.1899,20239.0
2016-07-25 13:50:00,97.44,97.46,97.38,97.4,25122.0,67.1968,67.2106,67.1554,67.1692,25122.0
2016-07-25 14:00:00,97.4,97.55,97.39,97.54,20345.0,67.1692,67.2726,67.1623,67.2657,20345.0
2016-07-25 14:10:00,97.54,97.55,97.47,97.5,24226.0,67.2657,67.2726,67.2175,67.2381,24226.0
2016-07-25 14:20:00,97.51,97.52,97.4,97.46,29182.0,67.245,67.2519,67.1692,67.2106,29182.0
2016-07-25 14:30:00,97.46,97.52,97.34,97.34,38587.0,67.2106,67.2519,67.1278,67.1278,38587.0
2016-07-25 14:40:00,97.34,97.37,97.29,97.33,43908.0,67.1278,67.1485,67.0933,67.1209,43908.0
2016-07-25 14:50:00,97.33,97.34,97.26,97.31,37867.0,67.1209,67.1278,67.0726,67.1071,37867.0
2016-07-25 15:00:00,97.3,97.3,97.14,97.15,38844.0,67.1002,67.1002,66.9899,66.9968,38844.0
2016-07-25 15:10:00,97.14,97.14,96.96,96.96,40969.0,66.9899,66.9899,66.8658,66.8658,40969.0
2016-07-25 15:20:00,96.96,97.04,96.87,96.88,71213.0,66.8658,66.9209,66.8037,66.8106,71213.0
2016-07-25 15:30:00,96.87,97.2,96.86,97.19,101089.0,66.8037,67.0313,66.7968,67.0244,101089.0
2016-07-25 15:40:00,97.2,97.24,97.17,97.22,69453.0,67.0313,67.0588,67.0106,67.0451,69453.0
2016-07-25 15:50:00,97.23,97.43,97.2,97.32,225655.0,67.052,67.1899,67.0313,67.114,225655.0
2016-07-26 09:30:00,97.34,97.48,96.91,97.33,53965.0,67.1278,67.2244,66.8313,67.1209,53965.0
2016-07-26 09:40:00,97.34,97.58,97.34,97.55,20602.0,67.1278,67.2933,67.1278,67.2726,20602.0
2016-07-26 09:50:00,97.44,97.54,97.31,97.34,23962.0,67.1968,67.2657,67.1071,67.1278,23962.0
2016-07-26 10:00:00,97.39,97.5,97.27,97.48,22856.0,67.1623,67.2381,67.0795,67.2244,22856.0
2016-07-26 10:10:00,97.47,97.5,97.38,97.4,20576.0,67.2175,67.2381,67.1554,67.1692,20576.0
2016-07-26 10:20:00,97.42,97.5,97.36,97.45,22666.0,67.183,67.2381,67.1416,67.2037,22666.0
2016-07-26 10:30:00,97.44,97.5,97.37,97.4,12573.0,67.1968,67.2381,67.1485,67.1692,12573.0
2016-07-26 10:40:00,97.38,97.42,97.34,97.36,16176.0,67.1554,67.183,67.1278,67.1416,16176.0
2016-07-26 10:50:00,97.34,97.38,97.17,97.18,20421.0,67.1278,67.1554,67.0106,67.0175,20421.0
2016-07-26 11:00:00,97.17,97.17,97.06,97.13,23737.0,67.0106,67.0106,66.9347,66.983,23737.0
2016-07-26 11:10:00,97.13,97.13,96.98,97.05,21036.0,66.983,66.983,66.8795,66.9278,21036.0
2016-07-26 11:20:00,97.04,97.2,97.03,97.11,15164.0,66.9209,67.0313,66.914,66.9692,15164.0
2016-07-26 11:30:00,97.11,97.11,97.02,97.1,34816.0,66.9692,66.9692,66.9071,66.9623,34816.0
2016-07-26 11:40:00,97.11,97.18,97.05,97.17,42455.0,66.9692,67.0175,66.9278,67.0106,42455.0
2016-07-26 11:50:00,97.15,97.24,97.12,97.22,13417.0,66.9968,67.0588,66.9761,67.0451,13417.0
2016-07-26 12:00:00,97.23,97.24,97.06,97.14,27220.0,67.052,67.0588,66.9347,66.9899,27220.0
2016-07-26 12:10:00,97.15,97.15,97.03,97.07,10561.0,66.9968,66.9968,66.914,66.9416,10561.0
2016-07-26 12:20:00,97.1,97.2,97.08,97.11,20636.0,66.9623,67.0313,66.9485,66.9692,20636.0
2016-07-26 12:30:00,97.1,97.12,97.04,97.09,18037.0,66.9623,66.9761,66.9209,66.9554,18037.0
2016-07-26 12:40:00,97.09,97.1,97.03,97.06,22876.0,66.9554,66.9623,66.914,66.9347,22876.0
2016-07-26 12:50:00,97.07,97.08,96.97,97.0,12204.0,66.9416,66.9485,66.8727,66.8933,12204.0
2016-07-26 13:00:00,97.0,97.06,96.91,97.06,18799.0,66.8933,66.9347,66.8313,66.9347,18799.0
2016-07-26 13:10:00,97.05,97.06,96.86,96.9,32837.0,66.9278,66.9347,66.7968,66.8244,32837.0
2016-07-26 13:20:00,96.91,96.91,96.6,96.6,40667.0,66.8313,66.8313,66.6175,66.6175,40667.0
2016-07-26 13:30:00,96.6,96.69,96.53,96.57,89956.0,66.6175,66.6796,66.5692,66.5968,89956.0
2016-07-26 13:40:00,96.57,96.61,96.49,96.51,28837.0,66.5968,66.6244,66.5416,66.5554,28837.0
2016-07-26 13:50:00,96.5,96.52,96.37,96.38,78611.0,66.5485,66.5623,66.4589,66.4658,78611.0
2016-07-26 14:00:00,96.39,96.43,96.3,96.36,58488.0,66.4727,66.5003,66.4106,66.452,58488.0
2016-07-26 14:10:00,96.37,96.41,96.31,96.37,37211.0,66.4589,66.4865,66.4175,66.4589,37211.0
2016-07-26 14:20:00,96.37,96.38,96.26,96.34,40737.0,66.4589,66.4658,66.383,66.4382,40737.0
2016-07-26 14:30:00,96.34,96.37,96.24,96.28,60496.0,66.4382,66.4589,66.3692,66.3968,60496.0
2016-07-26 14:40:00,96.29,96.38,96.23,96.37,59770.0,66.4037,66.4658,66.3623,66.4589,59770.0
2016-07-26 14:50:00,96.38,96.6,96.37,96.49,41689.0,66.4658,66.6175,66.4589,66.5416,41689.0
2016-07-26 15:00:00,96.49,96.63,96.49,96.62,23165.0,66.5416,66.6382,66.5416,66.6313,23165.0
2016-07-26 15:10:00,96.63,96.64,96.45,96.52,55867.0,66.6382,66.6451,66.514,66.5623,55867.0
2016-07-26 15:20:00,96.51,96.61,96.51,96.57,59370.0,66.5554,66.6244,66.5554,66.5968,59370.0
2016-07-26 15:30:00,96.58,96.67,96.55,96.67,77988.0,66.6037,66.6658,66.583,66.6658,77988.0
2016-07-26 15:40:00,96.68,96.79,96.66,96.78,79565.0,66.6727,66.7485,66.6589,66.7416,79565.0
2016-07-26 15:50:00,96.78,96.78,96.67,96.73,179987.0,66.7416,66.7416,66.6658,66.7071,179987.0
2016-07-27 09:30:00,96.59,96.71,96.35,96.36,37828.0,66.6106,66.6933,66.4451,66.452,37828.0
2016-07-27 09:40:00,96.41,96.44,96.19,96.28,29315.0,66.4865,66.5072,66.3347,66.3968,29315.0
2016-07-27 09:50:00,96.28,96.32,96.04,96.06,31506.0,66.3968,66.4244,66.2313,66.2451,31506.0
2016-07-27 10:00:00,96.11,96.11,96.02,96.1,13967.0,66.2796,66.2796,66.2175,66.2727,13967.0
2016-07-27 10:10:00,96.11,96.22,96.07,96.18,11253.0,66.2796,66.3554,66.252,66.3278,11253.0
2016-07-27 10:20:00,96.16,96.3,96.03,96.15,18204.0,66.3141,66.4106,66.2244,66.3072,18204.0
2016-07-27 10:30:00,96.14,96.28,96.1,96.23,17510.0,66.3003,66.3968,66.2727,66.3623,17510.0
2016-07-27 10:40:00,96.25,96.37,96.2,96.34,15940.0,66.3761,66.4589,66.3416,66.4382,15940.0
2016-07-27 10:50:00,96.36,96.46,96.36,96.4,15629.0,66.452,66.5209,66.452,66.4796,15629.0
2016-07-27 11:00:00,96.37,96.44,96.34,96.42,11635.0,66.4589,66.5072,66.4382,66.4934,11635.0
2016-07-27 11:10:00,96.44,96.56,96.37,96.43,71863.0,66.5072,66.5899,66.4589,66.5003,71863.0
2016-07-27 11:20:00,96.43,96.54,96.43,96.53,21759.0,66.5003,66.5761,66.5003,66.5692,21759.0
2016-07-27 11:30:00,96.55,96.56,96.32,96.32,15339.0,66.583,66.5899,66.4244,66.4244,15339.0
2016-07-27 11:40:00,96.31,96.39,96.3,96.38,13073.0,66.4175,66.4727,66.4106,66.4658,13073.0
2016-07-27 11:50:00,96.42,96.49,96.3,96.3,13431.0,66.4934,66.5416,66.4106,66.4106,13431.0
2016-07-27 12:00:00,96.29,96.54,96.26,96.52,40455.0,66.4037,66.5761,66.383,66.5623,40455.0
2016-07-27 12:10:00,96.52,96.56,96.39,96.55,33853.0,66.5623,66.5899,66.4727,66.583,33853.0
2016-07-27 12:20:00,96.54,96.55,96.36,96.36,18391.0,66.5761,66.583,66.452,66.452,18391.0
2016-07-27 12:30:00,96.35,96.41,96.25,96.4,18287.0,66.4451,66.4865,66.3761,66.4796,18287.0
2016-07-27 12:40:00,96.4,96.47,96.32,96.33,39359.0,66.4796,66.5278,66.4244,66.4313,39359.0
2016-07-27 12:50:00,96.33,96.34,96.24,96.31,14217.0,66.4313,66.4382,66.3692,66.4175,14217.0
2016-07-27 13:00:00,96.33,96.33,96.25,96.28,13686.0,66.4313,66.4313,66.3761,66.3968,13686.0
2016-07-27 13:10:00,96.29,96.31,96.25,96.31,11113.0,66.4037,66.4175,66.3761,66.4175,11113.0
2016-07-27 13:20:00,96.29,96.33,96.25,96.33,15875.0,66.4037,66.4313,66.3761,66.4313,15875.0
2016-07-27 13:30:00,96.33,96.35,96.26,96.34,11371.0,66.4313,66.4451,66.383,66.4382,11371.0
2016-07-27 13:40:00,96.36,96.52,96.32,96.46,20089.0,66.452,66.5623,66.4244,66.5209,20089.0
2016-07-27 13:50:00,96.45,96.62,96.38,96.54,51618.0,66.514,66.6313,66.4658,66.5761,51618.0
2016-07-27 14:00:00,96.53,96.54,95.92,96.1,105432.0,66.5692,66.5761,66.1485,66.2727,105432.0
2016-07-27 14:10:00,96.1,96.55,96.1,96.43,64244.0,66.2727,66.583,66.2727,66.5003,64244.0
2016-07-27 14:20:00,96.46,96.46,96.24,96.24,42906.0,66.5209,66.5209,66.3692,66.3692,42906.0
2016-07-27 14:30:00,96.23,96.4,96.14,96.35,71912.0,66.3623,66.4796,66.3003,66.4451,71912.0
2016-07-27 14:40:00,96.37,96.41,96.07,96.12,60448.0,66.4589,66.4865,66.252,66.2865,60448.0
2016-07-27 14:50:00,96.12,96.13,96.01,96.12,28196.0,66.2865,66.2934,66.2106,66.2865,28196.0
2016-07-27 15:00:00,96.12,96.14,95.98,96.02,56369.0,66.2865,66.3003,66.1899,66.2175,56369.0
2016-07-27 15:10:00,96.01,96.18,96.0,96.13,21298.0,66.2106,66.3278,66.2037,66.2934,21298.0
2016-07-27 15:20:00,96.12,96.12,95.91,95.99,72784.0,66.2865,66.2865,66.1417,66.1968,72784.0
2016-07-27 15:30:00,96.0,96.13,95.98,96.13,50544.0,66.2037,66.2934,66.1899,66.2934,50544.0
2016-07-27 15:40:00,96.14,96.17,95.87,95.87,86796.0,66.3003,66.321,66.1141,66.1141,86796.0
2016-07-27 15:50:00,95.88,96.11,95.86,96.07,146898.0,66.121,66.2796,66.1072,66.252,146898.0
2016-07-28 09:30:00,96.16,96.38,95.85,96.06,41343.0,66.3141,66.4658,66.1003,66.2451,41343.0
2016-07-28 09:40:00,96.06,96.29,95.95,96.14,23512.0,66.2451,66.4037,66.1692,66.3003,23512.0
2016-07-28 09:50:00,96.18,96.26,96.08,96.26,12451.0,66.3278,66.383,66.2589,66.383,12451.0
2016-07-28 10:00:00,96.24,96.37,96.22,96.24,24529.0,66.3692,66.4589,66.3554,66.3692,24529.0
2016-07-28 10:10:00,96.25,96.25,95.97,96.03,29824.0,66.3761,66.3761,66.183,66.2244,29824.0
2016-07-28 10:20:00,96.03,96.11,95.98,96.07,16587.0,66.2244,66.2796,66.1899,66.252,16587.0
2016-07-28 10:30:00,96.07,96.08,95.88,95.97,23310.0,66.252,66.2589,66.121,66.183,23310.0
2016-07-28 10:40:00,95.97,96.12,95.96,96.1,14536.0,66.183,66.2865,66.1761,66.2727,14536.0
2016-07-28 10:50:00,96.1,96.23,96.02,96.23,11493.0,66.2727,66.3623,66.2175,66.3623,11493.0
2016-07-28 11:00:00,96.23,96.3,96.14,96.15,20824.0,66.3623,66.4106,66.3003,66.3072,20824.0
2016-07-28 11:10:00,96.16,96.21,96.01,96.05,27692.0,66.3141,66.3485,66.2106,66.2382,27692.0
2016-07-28 11:20:00,96.07,96.12,96.01,96.03,40869.0,66.252,66.2865,66.2106,66.2244,40869.0
2016-07-28 11:30:00,96.05,96.12,95.98,96.12,90132.0,66.2382,66.2865,66.1899,66.2865,90132.0
2016-07-28 11:40:00,96.1,96.39,96.09,96.39,31985.0,66.2727,66.4727,66.2658,66.4727,31985.0
2016-07-28 11:50:00,96.36,96.43,96.33,96.41,24554.0,66.452,66.5003,66.4313,66.4865,24554.0
2016-07-28 12:00:00,96.4,96.4,96.2,96.21,22724.0,66.4796,66.4796,66.3416,66.3485,22724.0
2016-07-28 12:10:00,96.22,96.33,96.17,96.19,75410.0,66.3554,66.4313,66.321,66.3347,75410.0
2016-07-28 12:20:00,96.2,96.4,96.16,96.35,49040.0,66.3416,66.4796,66.3141,66.4451,49040.0
2016-07-28 12:30:00,96.33,96.37,96.23,96.37,155602.0,66.4313,66.4589,66.3623,66.4589,155602.0
2016-07-28 12:40:00,96.36,96.64,96.35,96.64,28046.0,66.452,66.6451,66.4451,66.6451,28046.0
2016-07-28 12:50:00,96.64,96.73,96.64,96.71,28523.0,66.6451,66.7071,66.6451,66.6933,28523.0
2016-07-28 13:00:00,96.72,96.73,96.49,96.49,52704.0,66.7002,66.7071,66.5416,66.5416,52704.0
2016-07-28 13:10:00,96.5,96.52,96.47,96.5,42588.0,66.5485,66.5623,66.5278,66.5485,42588.0
2016-07-28 13:20:00,96.49,96.62,96.47,96.61,26580.0,66.5416,66.6313,66.5278,66.6244,26580.0
2016-07-28 13:30:00,96.61,96.63,96.55,96.6,26700.0,66.6244,66.6382,66.583,66.6175,26700.0
2016-07-28 13:40:00,96.6,96.69,96.6,96.66,47701.0,66.6175,66.6796,66.6175,66.6589,47701.0
2016-07-28 13:50:00,96.67,96.73,96.64,96.72,26557.0,66.6658,66.7071,66.6451,66.7002,26557.0
2016-07-28 14:00:00,96.71,96.76,96.59,96.61,56670.0,66.6933,66.7278,66.6106,66.6244,56670.0
2016-07-28 14:10:00,96.6,96.61,96.47,96.49,23113.0,66.6175,66.6244,66.5278,66.5416,23113.0
2016-07-28 14:20:00,96.5,96.53,96.49,96.53,20090.0,66.5485,66.5692,66.5416,66.5692,20090.0
2016-07-28 14:30:00,96.53,96.62,96.52,96.59,15259.0,66.5692,66.6313,66.5623,66.6106,15259.0
2016-07-28 14:40:00,96.59,96.67,96.58,96.62,21238.0,66.6106,66.6658,66.6037,66.6313,21238.0
2016-07-28 14:50:00,96.61,96.64,96.54,96.55,15506.0,66.6244,66.6451,66.5761,66.583,15506.0
2016-07-28 15:00:00,96.55,96.61,96.54,96.59,20863.0,66.583,66.6244,66.5761,66.6106,20863.0
2016-07-28 15:10:00,96.59,96.63,96.57,96.59,41559.0,66.6106,66.6382,66.5968,66.6106,41559.0
2016-07-28 15:20:00,96.59,96.62,96.56,96.58,25554.0,66.6106,66.6313,66.5899,66.6037,25554.0
2016-07-28 15:30:00,96.58,96.58,96.51,96.53,51049.0,66.6037,66.6037,66.5554,66.5692,51049.0
2016-07-28 15:40:00,96.53,96.65,96.52,96.63,48607.0,66.5692,66.652,66.5623,66.6382,48607.0
2016-07-28 15:50:00,96.64,96.64,96.55,96.55,107545.0,66.6451,66.6451,66.583,66.583,107545.0
2016-07-29 09:30:00,96.65,97.42,96.59,97.05,66475.0,66.652,67.183,66.6106,66.9278,66475.0
2016-07-29 09:40:00,97.04,97.39,96.93,97.33,43492.0,66.9209,67.1623,66.8451,67.1209,43492.0
2016-07-29 09:50:00,97.31,97.4,97.18,97.36,58205.0,67.1071,67.1692,67.0175,67.1416,58205.0
2016-07-29 10:00:00,97.36,97.46,97.23,97.38,27403.0,67.1416,67.2106,67.052,67.1554,27403.0
2016-07-29 10:10:00,97.4,97.45,97.19,97.22,28771.0,67.1692,67.2037,67.0244,67.0451,28771.0
2016-07-29 10:20:00,97.23,97.23,97.04,97.21,18627.0,67.052,67.052,66.9209,67.0382,18627.0
2016-07-29 10:30:00,97.2,97.36,97.2,97.35,21207.0,67.0313,67.1416,67.0313,67.1347,21207.0
2016-07-29 10:40:00,97.37,97.49,97.3,97.37,43130.0,67.1485,67.2313,67.1002,67.1485,43130.0
2016-07-29 10:50:00,97.35,97.47,97.35,97.4,16720.0,67.1347,67.2175,67.1347,67.1692,16720.0
2016-07-29 11:00:00,97.41,97.5,97.38,97.4,20033.0,67.1761,67.2381,67.1554,67.1692,20033.0
2016-07-29 11:10:00,97.42,97.43,97.15,97.17,22651.0,67.183,67.1899,66.9968,67.0106,22651.0
2016-07-29 11:20:00,97.2,97.25,97.18,97.2,23704.0,67.0313,67.0657,67.0175,67.0313,23704.0
2016-07-29 11:30:00,97.2,97.41,97.11,97.36,17536.0,67.0313,67.1761,66.9692,67.1416,17536.0
2016-07-29 11:40:00,97.35,97.36,97.13,97.25,28853.0,67.1347,67.1416,66.983,67.0657,28853.0
2016-07-29 11:50:00,97.24,97.24,97.12,97.19,16004.0,67.0588,67.0588,66.9761,67.0244,16004.0
2016-07-29 12:00:00,97.19,97.26,97.09,97.18,25760.0,67.0244,67.0726,66.9554,67.0175,25760.0
2016-07-29 12:10:00,97.18,97.21,97.07,97.11,20420.0,67.0175,67.0382,66.9416,66.9692,20420.0
2016-07-29 12:20:00,97.1,97.12,97.03,97.05,15796.0,66.9623,66.9761,66.914,66.9278,15796.0
2016-07-29 12:30:00,97.04,97.1,96.96,96.97,20384.0,66.9209,66.9623,66.8658,66.8727,20384.0
2016-07-29 12:40:00,96.95,96.96,96.87,96.9,43485.0,66.8589,66.8658,66.8037,66.8244,43485.0
2016-07-29 12:50:00,96.89,96.96,96.81,96.82,21024.0,66.8175,66.8658,66.7623,66.7692,21024.0
2016-07-29 13:00:00,96.82,96.9,96.77,96.79,21173.0,66.7692,66.8244,66.7347,66.7485,21173.0
2016-07-29 13:10:00,96.78,96.86,96.77,96.81,17863.0,66.7416,66.7968,66.7347,66.7623,17863.0
2016-07-29 13:20:00,96.8,96.94,96.8,96.92,47642.0,66.7554,66.852,66.7554,66.8382,47642.0
2016-07-29 13:30:00,96.91,97.0,96.91,96.95,19951.0,66.8313,66.8933,66.8313,66.8589,19951.0
2016-07-29 13:40:00,96.96,96.97,96.85,96.96,14989.0,66.8658,66.8727,66.7899,66.8658,14989.0
2016-07-29 13:50:00,96.97,97.03,96.96,97.01,27615.0,66.8727,66.914,66.8658,66.9002,27615.0
2016-07-29 14:00:00,97.02,97.08,96.99,97.05,22585.0,66.9071,66.9485,66.8864,66.9278,22585.0
2016-07-29 14:10:00,97.04,97.17,97.04,97.11,35768.0,66.9209,67.0106,66.9209,66.9692,35768.0
2016-07-29 14:20:00,97.11,97.16,97.06,97.08,29551.0,66.9692,67.0037,66.9347,66.9485,29551.0
2016-07-29 14:30:00,97.08,97.12,97.02,97.05,26601.0,66.9485,66.9761,66.9071,66.9278,26601.0
2016-07-29 14:40:00,97.06,97.12,97.05,97.09,28701.0,66.9347,66.9761,66.9278,66.9554,28701.0
2016-07-29 14:50:00,97.09,97.1,96.97,96.97,40737.0,66.9554,66.9623,66.8727,66.8727,40737.0
2016-07-29 15:00:00,96.98,97.03,96.96,97.02,36896.0,66.8795,66.914,66.8658,66.9071,36896.0
2016-07-29 15:10:00,97.02,97.04,96.96,96.97,71735.0,66.9071,66.9209,66.8658,66.8727,71735.0
2016-07-29 15:20:00,96.97,97.01,96.94,96.99,41202.0,66.8727,66.9002,66.852,66.8864,41202.0
2016-07-29 15:30:00,96.99,97.07,96.95,96.98,53853.0,66.8864,66.9416,66.8589,66.8795,53853.0
2016-07-29 15:40:00,96.98,97.24,96.98,97.22,55749.0,66.8795,67.0588,66.8795,67.0451,55749.0
2016-07-29 15:50:00,97.2,97.23,97.02,97.02,143316.0,67.0313,67.052,66.9071,66.9071,143316.0
2016-08-01 09:30:00,96.91,97.35,96.91,97.02,32381.0,66.8313,67.1347,66.8313,66.9071,32381.0
2016-08-01 09:40:00,97.04,97.1,96.83,97.03,11080.0,66.9209,66.9623,66.7761,66.914,11080.0
2016-08-01 09:50:00,97.04,97.08,96.89,97.01,28477.0,66.9209,66.9485,66.8175,66.9002,28477.0
2016-08-01 10:00:00,97.03,97.04,96.95,96.99,33383.0,66.914,66.9209,66.8589,66.8864,33383.0
2016-08-01 10:10:00,96.98,97.0,96.87,96.96,26117.0,66.8795,66.8933,66.8037,66.8658,26117.0
2016-08-01 10:20:00,96.96,97.04,96.92,97.01,49937.0,66.8658,66.9209,66.8382,66.9002,49937.0
2016-08-01 10:30:00,97.01,97.32,96.99,97.32,78662.0,66.9002,67.114,66.8864,67.114,78662.0
2016-08-01 10:40:00,97.33,97.6,97.29,97.52,44026.0,67.1209,67.3071,67.0933,67.2519,44026.0
2016-08-01 10:50:00,97.52,97.55,97.39,97.53,21862.0,67.2519,67.2726,67.1623,67.2588,21862.0
2016-08-01 11:00:00,97.52,97.56,97.41,97.48,50019.0,67.2519,67.2795,67.1761,67.2244,50019.0
2016-08-01 11:10:00,97.49,97.58,97.46,97.46,32212.0,67.2313,67.2933,67.2106,67.2106,32212.0
2016-08-01 11:20:00,97.47,97.51,97.42,97.49,28774.0,67.2175,67.245,67.183,67.2313,28774.0
2016-08-01 11:30:00,97.49,97.56,97.45,97.56,19162.0,67.2313,67.2795,67.2037,67.2795,19162.0
2016-08-01 11:40:00,97.54,97.61,97.49,97.57,16463.0,67.2657,67.314,67.2313,67.2864,16463.0
2016-08-01 11:50:00,97.57,97.58,97.4,97.51,22739.0,67.2864,67.2933,67.1692,67.245,22739.0
2016-08-01 12:00:00,97.51,97.52,97.43,97.49,36316.0,67.245,67.2519,67.1899,67.2313,36316.0
2016-08-01 12:10:00,97.5,97.51,97.33,97.39,23582.0,67.2381,67.245,67.1209,67.1623,23582.0
2016-08-01 12:20:00,97.36,97.46,97.35,97.44,15030.0,67.1416,67.2106,67.1347,67.1968,15030.0
2016-08-01 12:30:00,97.44,97.54,97.37,97.53,10492.0,67.1968,67.2657,67.1485,67.2588,10492.0
2016-08-01 12:40:00,97.52,97.59,97.51,97.56,18335.0,67.2519,67.3002,67.245,67.2795,18335.0
2016-08-01 12:50:00,97.52,97.58,97.51,97.51,20219.0,67.2519,67.2933,67.245,67.245,20219.0
2016-08-01 13:00:00,97.51,97.52,97.32,97.36,30021.0,67.245,67.2519,67.114,67.1416,30021.0
2016-08-01 13:10:00,97.36,97.44,97.35,97.42,22270.0,67.1416,67.1968,67.1347,67.183,22270.0
2016-08-01 13:20:00,97.43,97.44,97.35,97.37,27379.0,67.1899,67.1968,67.1347,67.1485,27379.0
2016-08-01 13:30:00,97.35,97.38,97.31,97.36,34347.0,67.1347,67.1554,67.1071,67.1416,34347.0
2016-08-01 13:40:00,97.36,97.38,97.26,97.27,32321.0,67.1416,67.1554,67.0726,67.0795,32321.0
2016-08-01 13:50:00,97.27,97.4,97.26,97.4,37879.0,67.0795,67.1692,67.0726,67.1692,37879.0
2016-08-01 14:00:00,97.39,97.4,97.31,97.37,29068.0,67.1623,67.1692,67.1071,67.1485,29068.0
2016-08-01 14:10:00,97.36,97.4,97.31,97.37,42360.0,67.1416,67.1692,67.1071,67.1485,42360.0
2016-08-01 14:20:00,97.38,97.5,97.38,97.4,20498.0,67.1554,67.2381,67.1554,67.1692,20498.0
2016-08-01 14:30:00,97.41,97.56,97.39,97.5,27230.0,67.1761,67.2795,67.1623,67.2381,27230.0
2016-08-01 14:40:00,97.49,97.5,97.41,97.43,31136.0,67.2313,67.2381,67.1761,67.1899,31136.0
2016-08-01 14:50:00,97.44,97.53,97.41,97.53,28676.0,67.1968,67.2588,67.1761,67.2588,28676.0
2016-08-01 15:00:00,97.53,97.57,97.5,97.55,27521.0,67.2588,67.2864,67.2381,67.2726,27521.0
2016-08-01 15:10:00,97.54,97.58,97.48,97.49,36834.0,67.2657,67.2933,67.2244,67.2313,36834.0
2016-08-01 15:20:00,97.49,97.54,97.42,97.49,49354.0,67.2313,67.2657,67.183,67.2313,49354.0
2016-08-01 15:30:00,97.48,97.51,97.41,97.48,63027.0,67.2244,67.245,67.1761,67.2244,63027.0
2016-08-01 15:40:00,97.48,97.66,97.46,97.62,65447.0,67.2244,67.3485,67.2106,67.3209,65447.0
2016-08-01 15:50:00,97.6,97.75,97.54,97.73,205505.0,67.3071,67.4106,67.2657,67.3968,205505.0
2016-08-02 09:30:00,97.47,97.71,96.94,97.05,66483.0,67.2175,67.383,66.852,66.9278,66483.0
2016-08-02 09:40:00,97.0,97.14,96.9,96.94,40135.0,66.8933,66.9899,66.8244,66.852,40135.0
2016-08-02 09:50:00,96.94,97.17,96.87,97.09,18906.0,66.852,67.0106,66.8037,66.9554,18906.0
2016-08-02 10:00:00,97.12,97.12,96.86,96.88,46594.0,66.9761,66.9761,66.7968,66.8106,46594.0
2016-08-02 10:10:00,96.91,97.1,96.87,97.02,22198.0,66.8313,66.9623,66.8037,66.9071,22198.0
2016-08-02 10:20:00,96.99,96.99,96.9,96.98,32985.0,66.8864,66.8864,66.8244,66.8795,32985.0
2016-08-02 10:30:00,96.97,97.03,96.84,96.95,43057.0,66.8727,66.914,66.783,66.8589,43057.0
2016-08-02 10:40:00,96.94,96.95,96.8,96.83,30910.0,66.852,66.8589,66.7554,66.7761,30910.0
2016-08-02 10:50:00,96.81,96.85,96.72,96.78,44646.0,66.7623,66.7899,66.7002,66.7416,44646.0
2016-08-02 11:00:00,96.79,96.93,96.78,96.93,45389.0,66.7485,66.8451,66.7416,66.8451,45389.0
2016-08-02 11:10:00,96.94,97.01,96.87,96.95,17780.0,66.852,66.9002,66.8037,66.8589,17780.0
2016-08-02 11:20:00,96.96,97.06,96.93,96.98,30380.0,66.8658,66.9347,66.8451,66.8795,30380.0
2016-08-02 11:30:00,96.98,97.04,96.94,96.96,18490.0,66.8795,66.9209,66.852,66.8658,18490.0
2016-08-02 11:40:00,96.97,97.0,96.81,96.83,40094.0,66.8727,66.8933,66.7623,66.7761,40094.0
2016-08-02 11:50:00,96.82,96.92,96.79,96.92,30751.0,66.7692,66.8382,66.7485,66.8382,30751.0
2016-08-02 12:00:00,96.94,96.95,96.83,96.92,28678.0,66.852,66.8589,66.7761,66.8382,28678.0
2016-08-02 12:10:00,96.93,97.01,96.91,96.98,14460.0,66.8451,66.9002,66.8313,66.8795,14460.0
2016-08-02 12:20:00,97.0,97.01,96.86,96.87,31707.0,66.8933,66.9002,66.7968,66.8037,31707.0
2016-08-02 12:30:00,96.86,96.89,96.81,96.87,14697.0,66.7968,66.8175,66.7623,66.8037,14697.0
2016-08-02 12:40:00,96.85,96.95,96.85,96.91,11834.0,66.7899,66.8589,66.7899,66.8313,11834.0
2016-08-02 12:50:00,96.91,96.95,96.87,96.88,14527.0,66.8313,66.8589,66.8037,66.8106,14527.0
2016-08-02 13:00:00,96.91,96.93,96.86,96.9,18977.0,66.8313,66.8451,66.7968,66.8244,18977.0
2016-08-02 13:10:00,96.88,96.91,96.85,96.89,12848.0,66.8106,66.8313,66.7899,66.8175,12848.0
2016-08-02 13:20:00,96.89,96.92,96.85,96.89,20725.0,66.8175,66.8382,66.7899,66.8175,20725.0
2016-08-02 13:30:00,96.87,96.89,96.83,96.88,13294.0,66.8037,66.8175,66.7761,66.8106,13294.0
2016-08-02 13:40:00,96.88,96.9,96.82,96.9,10327.0,66.8106,66.8244,66.7692,66.8244,10327.0
2016-08-02 13:50:00,96.88,96.9,96.86,96.87,11666.0,66.8106,66.8244,66.7968,66.8037,11666.0
2016-08-02 14:00:00,96.88,96.93,96.86,96.92,23820.0,66.8106,66.8451,66.7968,66.8382,23820.0
2016-08-02 14:10:00,96.91,96.94,96.8,96.8,24100.0,66.8313,66.852,66.7554,66.7554,24100.0
2016-08-02 14:20:00,96.81,96.89,96.79,96.86,14896.0,66.7623,66.8175,66.7485,66.7968,14896.0
2016-08-02 14:30:00,96.88,96.9,96.83,96.86,10880.0,66.8106,66.8244,66.7761,66.7968,10880.0
2016-08-02 14:40:00,96.87,96.88,96.8,96.84,14108.0,66.8037,66.8106,66.7554,66.783,14108.0
2016-08-02 14:50:00,96.84,96.86,96.74,96.76,27080.0,66.783,66.7968,66.714,66.7278,27080.0
2016-08-02 15:00:00,96.74,96.83,96.74,96.79,15329.0,66.714,66.7761,66.714,66.7485,15329.0
2016-08-02 15:10:00,96.79,96.81,96.74,96.79,28443.0,66.7485,66.7623,66.714,66.7485,28443.0
2016-08-02 15:20:00,96.8,96.83,96.79,96.83,25492.0,66.7554,66.7761,66.7485,66.7761,25492.0
2016-08-02 15:30:00,96.83,96.88,96.77,96.85,69689.0,66.7761,66.8106,66.7347,66.7899,69689.0
2016-08-02 15:40:00,96.85,96.91,96.8,96.9,50103.0,66.7899,66.8313,66.7554,66.8244,50103.0
2016-08-02 15:50:00,96.89,96.92,96.85,96.85,78635.0,66.8175,66.8382,66.7899,66.7899,78635.0
2016-08-03 09:30:00,96.75,96.95,96.34,96.6,31438.0,66.7209,66.8589,66.4382,66.6175,31438.0
2016-08-03 09:40:00,96.46,96.96,96.46,96.86,21423.0,66.5209,66.8658,66.5209,66.7968,21423.0
2016-08-03 09:50:00,96.78,96.94,96.72,96.83,8937.0,66.7416,66.852,66.7002,66.7761,8937.0
2016-08-03 10:00:00,96.84,96.9,96.63,96.66,12059.0,66.783,66.8244,66.6382,66.6589,12059.0
2016-08-03 10:10:00,96.65,96.72,96.62,96.67,7731.0,66.652,66.7002,66.6313,66.6658,7731.0
2016-08-03 10:20:00,96.68,96.68,96.51,96.54,9312.0,66.6727,66.6727,66.5554,66.5761,9312.0
2016-08-03 10:30:00,96.52,96.59,96.4,96.42,15154.0,66.5623,66.6106,66.4796,66.4934,15154.0
2016-08-03 10:40:00,96.41,96.55,96.39,96.51,15297.0,66.4865,66.583,66.4727,66.5554,15297.0
2016-08-03 10:50:00,96.47,96.52,96.43,96.47,12669.0,66.5278,66.5623,66.5003,66.5278,12669.0
2016-08-03 11:00:00,96.49,96.51,96.44,96.46,17455.0,66.5416,66.5554,66.5072,66.5209,17455.0
2016-08-03 11:10:00,96.47,96.57,96.46,96.5,18393.0,66.5278,66.5968,66.5209,66.5485,18393.0
2016-08-03 11:20:00,96.52,96.62,96.45,96.46,17403.0,66.5623,66.6313,66.514,66.5209,17403.0
2016-08-03 11:30:00,96.46,96.49,96.4,96.48,11657.0,66.5209,66.5416,66.4796,66.5347,11657.0
2016-08-03 11:40:00,96.46,96.47,96.34,96.35,15741.0,66.5209,66.5278,66.4382,66.4451,15741.0
2016-08-03 11:50:00,96.36,96.5,96.33,96.5,9089.0,66.452,66.5485,66.4313,66.5485,9089.0
2016-08-03 12:00:00,96.49,96.51,96.42,96.45,13059.0,66.5416,66.5554,66.4934,66.514,13059.0
2016-08-03 12:10:00,96.42,96.53,96.42,96.44,11294.0,66.4934,66.5692,66.4934,66.5072,11294.0
2016-08-03 12:20:00,96.45,96.48,96.42,96.47,9159.0,66.514,66.5347,66.4934,66.5278,9159.0
2016-08-03 12:30:00,96.48,96.49,96.42,96.45,12563.0,66.5347,66.5416,66.4934,66.514,12563.0
2016-08-03 12:40:00,96.46,96.54,96.46,96.51,13171.0,66.5209,66.5761,66.5209,66.5554,13171.0
2016-08-03 12:50:00,96.52,96.55,96.41,96.41,17772.0,66.5623,66.583,66.4865,66.4865,17772.0
2016-08-03 13:00:00,96.42,96.44,96.4,96.42,9180.0,66.4934,66.5072,66.4796,66.4934,9180.0
2016-08-03 13:10:00,96.39,96.39,96.27,96.27,8577.0,66.4727,66.4727,66.3899,66.3899,8577.0
2016-08-03 13:20:00,96.29,96.3,96.25,96.28,10859.0,66.4037,66.4106,66.3761,66.3968,10859.0
2016-08-03 13:30:00,96.28,96.33,96.25,96.29,17886.0,66.3968,66.4313,66.3761,66.4037,17886.0
2016-08-03 13:40:00,96.28,96.31,96.18,96.21,12188.0,66.3968,66.4175,66.3278,66.3485,12188.0
2016-08-03 13:50:00,96.22,96.25,96.18,96.18,13361.0,66.3554,66.3761,66.3278,66.3278,13361.0
2016-08-03 14:00:00,96.18,96.23,96.12,96.2,18213.0,66.3278,66.3623,66.2865,66.3416,18213.0
2016-08-03 14:10:00,96.19,96.29,96.14,96.16,23475.0,66.3347,66.4037,66.3003,66.3141,23475.0
2016-08-03 14:20:00,96.17,96.19,96.05,96.09,11254.0,66.321,66.3347,66.2382,66.2658,11254.0
2016-08-03 14:30:00,96.09,96.1,96.04,96.08,17919.0,66.2658,66.2727,66.2313,66.2589,17919.0
2016-08-03 14:40:00,96.07,96.12,96.04,96.06,23566.0,66.252,66.2865,66.2313,66.2451,23566.0
2016-08-03 14:50:00,96.05,96.06,95.9,95.9,56573.0,66.2382,66.2451,66.1348,66.1348,56573.0
2016-08-03 15:00:00,95.9,96.01,95.9,95.99,43626.0,66.1348,66.2106,66.1348,66.1968,43626.0
2016-08-03 15:10:00,95.99,95.99,95.86,95.86,141772.0,66.1968,66.1968,66.1072,66.1072,141772.0
2016-08-03 15:20:00,95.87,95.99,95.84,95.98,48991.0,66.1141,66.1968,66.0934,66.1899,48991.0
2016-08-03 15:30:00,95.99,96.0,95.87,95.93,58090.0,66.1968,66.2037,66.1141,66.1554,58090.0
2016-08-03 15:40:00,95.94,96.14,95.87,96.12,86365.0,66.1623,66.3003,66.1141,66.2865,86365.0
2016-08-03 15:50:00,96.11,96.12,96.02,96.09,141911.0,66.2796,66.2865,66.2175,66.2658,141911.0
2016-08-04 09:30:00,96.18,96.39,96.0,96.39,29472.0,66.3278,66.4727,66.2037,66.4727,29472.0
2016-08-04 09:40:00,96.34,97.01,96.27,96.46,68001.0,66.4382,66.9002,66.3899,66.5209,68001.0
2016-08-04 09:50:00,96.47,96.58,96.3,96.4,9447.0,66.5278,66.6037,66.4106,66.4796,9447.0
2016-08-04 10:00:00,96.35,96.44,96.21,96.32,24957.0,66.4451,66.5072,66.3485,66.4244,24957.0
2016-08-04 10:10:00,96.32,96.7,96.28,96.59,48946.0,66.4244,66.6865,66.3968,66.6106,48946.0
2016-08-04 10:20:00,96.64,96.86,96.63,96.84,15039.0,66.6451,66.7968,66.6382,66.783,15039.0
2016-08-04 10:30:00,96.81,96.84,96.64,96.65,19889.0,66.7623,66.783,66.6451,66.652,19889.0
2016-08-04 10:40:00,96.68,96.79,96.67,96.75,9223.0,66.6727,66.7485,66.6658,66.7209,9223.0
2016-08-04 10:50:00,96.76,96.83,96.75,96.78,15947.0,66.7278,66.7761,66.7209,66.7416,15947.0
2016-08-04 11:00:00,96.76,96.9,96.75,96.84,30864.0,66.7278,66.8244,66.7209,66.783,30864.0
2016-08-04 11:10:00,96.83,96.91,96.83,96.91,31758.0,66.7761,66.8313,66.7761,66.8313,31758.0
2016-08-04 11:20:00,96.95,96.95,96.85,96.95,19943.0,66.8589,66.8589,66.7899,66.8589,19943.0
2016-08-04 11:30:00,96.95,97.0,96.88,96.96,34275.0,66.8589,66.8933,66.8106,66.8658,34275.0
2016-08-04 11:40:00,96.94,97.01,96.94,96.96,20506.0,66.852,66.9002,66.852,66.8658,20506.0
2016-08-04 11:50:00,96.95,96.95,96.87,96.95,14307.0,66.8589,66.8589,66.8037,66.8589,14307.0
2016-08-04 12:00:00,96.92,96.98,96.91,96.93,14279.0,66.8382,66.8795,66.8313,66.8451,14279.0
2016-08-04 12:10:00,96.93,96.96,96.88,96.89,9547.0,66.8451,66.8658,66.8106,66.8175,9547.0
2016-08-04 12:20:00,96.89,96.99,96.89,96.98,10205.0,66.8175,66.8864,66.8175,66.8795,10205.0
2016-08-04 12:30:00,96.98,97.0,96.84,96.86,29053.0,66.8795,66.8933,66.783,66.7968,29053.0
2016-08-04 12:40:00,96.84,96.93,96.82,96.82,13355.0,66.783,66.8451,66.7692,66.7692,13355.0
2016-08-04 12:50:00,96.81,96.84,96.8,96.82,11897.0,66.7623,66.783,66.7554,66.7692,11897.0
2016-08-04 13:00:00,96.82,96.82,96.73,96.8,11717.0,66.7692,66.7692,66.7071,66.7554,11717.0
2016-08-04 13:10:00,96.8,96.82,96.73,96.76,21227.0,66.7554,66.7692,66.7071,66.7278,21227.0
2016-08-04 13:20:00,96.76,96.8,96.75,96.79,6971.0,66.7278,66.7554,66.7209,66.7485,6971.0
2016-08-04 13:30:00,96.79,96.8,96.69,96.7,12755.0,66.7485,66.7554,66.6796,66.6865,12755.0
2016-08-04 13:40:00,96.71,96.81,96.71,96.8,15077.0,66.6933,66.7623,66.6933,66.7554,15077.0
2016-08-04 13:50:00,96.8,96.8,96.71,96.74,11125.0,66.7554,66.7554,66.6933,66.714,11125.0
2016-08-04 14:00:00,96.72,96.78,96.71,96.76,8157.0,66.7002,66.7416,66.6933,66.7278,8157.0
2016-08-04 14:10:00,96.76,96.78,96.68,96.7,12546.0,66.7278,66.7416,66.6727,66.6865,12546.0
2016-08-04 14:20:00,96.69,96.7,96.64,96.67,26452.0,66.6796,66.6865,66.6451,66.6658,26452.0
2016-08-04 14:30:00,96.67,96.72,96.62,96.63,14462.0,66.6658,66.7002,66.6313,66.6382,14462.0
2016-08-04 14:40:00,96.64,96.66,96.59,96.6,38106.0,66.6451,66.6589,66.6106,66.6175,38106.0
2016-08-04 14:50:00,96.59,96.6,96.48,96.51,35318.0,66.6106,66.6175,66.5347,66.5554,35318.0
2016-08-04 15:00:00,96.52,96.6,96.51,96.6,15872.0,66.5623,66.6175,66.5554,66.6175,15872.0
2016-08-04 15:10:00,96.6,96.7,96.6,96.69,21652.0,66.6175,66.6865,66.6175,66.6796,21652.0
2016-08-04 15:20:00,96.69,96.71,96.65,96.7,22692.0,66.6796,66.6933,66.652,66.6865,22692.0
2016-08-04 15:30:00,96.71,96.82,96.7,96.78,47411.0,66.6933,66.7692,66.6865,66.7416,47411.0
2016-08-04 15:40:00,96.79,96.94,96.77,96.94,86359.0,66.7485,66.852,66.7347,66.852,86359.0
2016-08-04 15:50:00,96.93,96.94,96.83,96.88,119671.0,66.8451,66.852,66.7761,66.8106,119671.0
2016-08-05 09:30:00,97.13,97.16,96.68,96.86,32308.0,66.983,67.0037,66.6727,66.7968,32308.0
2016-08-05 09:40:00,96.9,96.98,96.73,96.91,22418.0,66.8244,66.8795,66.7071,66.8313,22418.0
2016-08-05 09:50:00,96.96,96.96,96.74,96.75,22238.0,66.8658,66.8658,66.714,66.7209,22238.0
2016-08-05 10:00:00,96.76,96.88,96.74,96.76,25940.0,66.7278,66.8106,66.714,66.7278,25940.0
2016-08-05 10:10:00,96.78,96.81,96.61,96.72,48529.0,66.7416,66.7623,66.6244,66.7002,48529.0
2016-08-05 10:20:00,96.7,96.75,96.56,96.66,49462.0,66.6865,66.7209,66.5899,66.6589,49462.0
2016-08-05 10:30:00,96.64,96.64,96.38,96.39,12820.0,66.6451,66.6451,66.4658,66.4727,12820.0
2016-08-05 10:40:00,96.4,96.49,96.34,96.48,22036.0,66.4796,66.5416,66.4382,66.5347,22036.0
2016-08-05 10:50:00,96.49,96.58,96.44,96.45,20581.0,66.5416,66.6037,66.5072,66.514,20581.0
2016-08-05 11:00:00,96.45,96.52,96.43,96.51,15678.0,66.514,66.5623,66.5003,66.5554,15678.0
2016-08-05 11:10:00,96.52,96.56,96.38,96.45,17090.0,66.5623,66.5899,66.4658,66.514,17090.0
2016-08-05 11:20:00,96.47,96.52,96.41,96.49,18508.0,66.5278,66.5623,66.4865,66.5416,18508.0
2016-08-05 11:30:00,96.49,96.49,96.4,96.4,22272.0,66.5416,66.5416,66.4796,66.4796,22272.0
2016-08-05 11:40:00,96.41,96.48,96.37,96.43,12339.0,66.4865,66.5347,66.4589,66.5003,12339.0
2016-08-05 11:50:00,96.44,96.46,96.4,96.43,10280.0,66.5072,66.5209,66.4796,66.5003,10280.0
2016-08-05 12:00:00,96.43,96.44,96.37,96.37,13135.0,66.5003,66.5072,66.4589,66.4589,13135.0
2016-08-05 12:10:00,96.38,96.41,96.31,96.34,35488.0,66.4658,66.4865,66.4175,66.4382,35488.0
2016-08-05 12:20:00,96.35,96.41,96.35,96.41,12061.0,66.4451,66.4865,66.4451,66.4865,12061.0
2016-08-05 12:30:00,96.41,96.41,96.34,96.4,10599.0,66.4865,66.4865,66.4382,66.4796,10599.0
2016-08-05 12:40:00,96.4,96.41,96.28,96.28,97592.0,66.4796,66.4865,66.3968,66.3968,97592.0
2016-08-05 12:50:00,96.27,96.29,96.17,96.27,23309.0,66.3899,66.4037,66.321,66.3899,23309.0
2016-08-05 13:00:00,96.28,96.35,96.28,96.32,28074.0,66.3968,66.4451,66.3968,66.4244,28074.0
2016-08-05 13:10:00,96.32,96.33,96.24,96.3,10656.0,66.4244,66.4313,66.3692,66.4106,10656.0
2016-08-05 13:20:00,96.3,96.31,96.18,96.19,9867.0,66.4106,66.4175,66.3278,66.3347,9867.0
2016-08-05 13:30:00,96.19,96.21,96.15,96.19,10797.0,66.3347,66.3485,66.3072,66.3347,10797.0
2016-08-05 13:40:00,96.18,96.21,96.14,96.19,17549.0,66.3278,66.3485,66.3003,66.3347,17549.0
2016-08-05 13:50:00,96.2,96.23,96.15,96.16,12861.0,66.3416,66.3623,66.3072,66.3141,12861.0
2016-08-05 14:00:00,96.16,96.17,96.11,96.14,11085.0,66.3141,66.321,66.2796,66.3003,11085.0
2016-08-05 14:10:00,96.13,96.13,96.07,96.09,11551.0,66.2934,66.2934,66.252,66.2658,11551.0
2016-08-05 14:20:00,96.09,96.1,96.04,96.07,13759.0,66.2658,66.2727,66.2313,66.252,13759.0
2016-08-05 14:30:00,96.07,96.12,96.02,96.02,16842.0,66.252,66.2865,66.2175,66.2175,16842.0
2016-08-05 14:40:00,96.01,96.06,95.98,96.01,22991.0,66.2106,66.2451,66.1899,66.2106,22991.0
2016-08-05 14:50:00,96.02,96.08,95.98,96.06,22988.0,66.2175,66.2589,66.1899,66.2451,22988.0
2016-08-05 15:00:00,96.06,96.12,95.99,96.12,24923.0,66.2451,66.2865,66.1968,66.2865,24923.0
2016-08-05 15:10:00,96.13,96.22,96.12,96.18,28301.0,66.2934,66.3554,66.2865,66.3278,28301.0
2016-08-05 15:20:00,96.19,96.22,96.08,96.11,27895.0,66.3347,66.3554,66.2589,66.2796,27895.0
2016-08-05 15:30:00,96.12,96.13,96.06,96.08,32912.0,66.2865,66.2934,66.2451,66.2589,32912.0
2016-08-05 15:40:00,96.09,96.13,96.07,96.09,39212.0,66.2658,66.2934,66.252,66.2658,39212.0
2016-08-05 15:50:00,96.09,96.21,96.05,96.2,80067.0,66.2658,66.3485,66.2382,66.3416,80067.0
2016-08-08 09:30:00,96.23,96.42,95.82,96.03,34375.0,66.3623,66.4934,66.0796,66.2244,34375.0
2016-08-08 09:40:00,96.08,96.32,95.95,96.31,18849.0,66.2589,66.4244,66.1692,66.4175,18849.0
2016-08-08 09:50:00,96.32,96.38,96.2,96.3,23649.0,66.4244,66.4658,66.3416,66.4106,23649.0
2016-08-08 10:00:00,96.3,96.57,96.24,96.27,18515.0,66.4106,66.5968,66.3692,66.3899,18515.0
2016-08-08 10:10:00,96.3,96.42,96.17,96.38,8926.0,66.4106,66.4934,66.321,66.4658,8926.0
2016-08-08 10:20:00,96.38,96.42,96.3,96.35,19355.0,66.4658,66.4934,66.4106,66.4451,19355.0
2016-08-08 10:30:00,96.35,96.51,96.3,96.5,36071.0,66.4451,66.5554,66.4106,66.5485,36071.0
2016-08-08 10:40:00,96.52,96.52,96.39,96.47,10987.0,66.5623,66.5623,66.4727,66.5278,10987.0
2016-08-08 10:50:00,96.46,96.58,96.42,96.53,16335.0,66.5209,66.6037,66.4934,66.5692,16335.0
2016-08-08 11:00:00,96.55,96.55,96.48,96.54,11475.0,66.583,66.583,66.5347,66.5761,11475.0
2016-08-08 11:10:00,96.54,96.6,96.39,96.39,9899.0,66.5761,66.6175,66.4727,66.4727,9899.0
2016-08-08 11:20:00,96.41,96.41,96.27,96.36,6931.0,66.4865,66.4865,66.3899,66.452,6931.0
2016-08-08 11:30:00,96.35,96.41,96.28,96.3,7032.0,66.4451,66.4865,66.3968,66.4106,7032.0
2016-08-08 11:40:00,96.29,96.36,96.27,96.34,5416.0,66.4037,66.452,66.3899,66.4382,5416.0
2016-08-08 11:50:00,96.35,96.35,96.24,96.24,9141.0,66.4451,66.4451,66.3692,66.3692,9141.0
2016-08-08 12:00:00,96.23,96.27,96.19,96.19,4252.0,66.3623,66.3899,66.3347,66.3347,4252.0
2016-08-08 12:10:00,96.19,96.28,96.17,96.23,7284.0,66.3347,66.3968,66.321,66.3623,7284.0
2016-08-08 12:20:00,96.23,96.23,96.14,96.21,12817.0,66.3623,66.3623,66.3003,66.3485,12817.0
2016-08-08 12:30:00,96.21,96.34,96.2,96.27,14826.0,66.3485,66.4382,66.3416,66.3899,14826.0
2016-08-08 12:40:00,96.28,96.34,96.23,96.27,11764.0,66.3968,66.4382,66.3623,66.3899,11764.0
2016-08-08 12:50:00,96.29,96.33,96.26,96.32,10864.0,66.4037,66.4313,66.383,66.4244,10864.0
2016-08-08 13:00:00,96.31,96.31,96.16,96.2,6061.0,66.4175,66.4175,66.3141,66.3416,6061.0
2016-08-08 13:10:00,96.22,96.23,96.11,96.11,5291.0,66.3554,66.3623,66.2796,66.2796,5291.0
2016-08-08 13:20:00,96.13,96.14,96.08,96.14,5174.0,66.2934,66.3003,66.2589,66.3003,5174.0
2016-08-08 13:30:00,96.14,96.14,96.03,96.03,6495.0,66.3003,66.3003,66.2244,66.2244,6495.0
2016-08-08 13:40:00,96.03,96.16,96.03,96.1,23966.0,66.2244,66.3141,66.2244,66.2727,23966.0
2016-08-08 13:50:00,96.11,96.12,96.04,96.1,10549.0,66.2796,66.2865,66.2313,66.2727,10549.0
2016-08-08 14:00:00,96.11,96.17,96.1,96.12,8836.0,66.2796,66.321,66.2727,66.2865,8836.0
2016-08-08 14:10:00,96.11,96.14,96.1,96.12,8326.0,66.2796,66.3003,66.2727,66.2865,8326.0
2016-08-08 14:20:00,96.12,96.12,96.07,96.09,6432.0,66.2865,66.2865,66.252,66.2658,6432.0
2016-08-08 14:30:00,96.09,96.13,96.07,96.09,3752.0,66.2658,66.2934,66.252,66.2658,3752.0
2016-08-08 14:40:00,96.1,96.15,96.08,96.08,6480.0,66.2727,66.3072,66.2589,66.2589,6480.0
2016-08-08 14:50:00,96.09,96.1,95.99,95.99,7752.0,66.2658,66.2727,66.1968,66.1968,7752.0
2016-08-08 15:00:00,96.0,96.03,95.94,95.98,11916.0,66.2037,66.2244,66.1623,66.1899,11916.0
2016-08-08 15:10:00,96.01,96.02,95.95,95.97,13563.0,66.2106,66.2175,66.1692,66.183,13563.0
2016-08-08 15:20:00,95.98,95.99,95.86,95.87,26972.0,66.1899,66.1968,66.1072,66.1141,26972.0
2016-08-08 15:30:00,95.87,95.9,95.85,95.87,25437.0,66.1141,66.1348,66.1003,66.1141,25437.0
2016-08-08 15:40:00,95.88,95.89,95.75,95.78,46840.0,66.121,66.1279,66.0313,66.052,46840.0
2016-08-08 15:50:00,95.79,95.92,95.75,95.88,84697.0,66.0589,66.1485,66.0313,66.121,84697.0
2016-08-09 09:30:00,96.01,96.23,95.75,95.84,33190.0,66.2106,66.3623,66.0313,66.0934,33190.0
2016-08-09 09:40:00,95.86,95.99,95.54,95.59,51394.0,66.1072,66.1968,65.8865,65.921,51394.0
2016-08-09 09:50:00,95.59,95.84,95.52,95.8,31641.0,65.921,66.0934,65.8727,66.0658,31641.0
2016-08-09 10:00:00,95.84,95.88,95.69,95.74,62558.0,66.0934,66.121,65.9899,66.0244,62558.0
2016-08-09 10:10:00,95.7,96.09,95.7,96.09,21770.0,65.9968,66.2658,65.9968,66.2658,21770.0
2016-08-09 10:20:00,96.12,96.16,95.99,96.15,18527.0,66.2865,66.3141,66.1968,66.3072,18527.0
2016-08-09 10:30:00,96.17,96.17,95.98,96.05,24734.0,66.321,66.321,66.1899,66.2382,24734.0
2016-08-09 10:40:00,96.05,96.16,95.96,96.05,29393.0,66.2382,66.3141,66.1761,66.2382,29393.0
2016-08-09 10:50:00,96.07,96.19,96.05,96.13,20409.0,66.252,66.3347,66.2382,66.2934,20409.0
2016-08-09 11:00:00,96.15,96.17,96.01,96.03,37257.0,66.3072,66.321,66.2106,66.2244,37257.0
2016-08-09 11:10:00,96.03,96.09,95.88,95.88,39586.0,66.2244,66.2658,66.121,66.121,39586.0
2016-08-09 11:20:00,95.88,96.09,95.88,96.05,16624.0,66.121,66.2658,66.121,66.2382,16624.0
2016-08-09 11:30:00,96.05,96.14,96.04,96.1,18223.0,66.2382,66.3003,66.2313,66.2727,18223.0
2016-08-09 11:40:00,96.1,96.13,96.04,96.12,33849.0,66.2727,66.2934,66.2313,66.2865,33849.0
2016-08-09 11:50:00,96.12,96.19,95.98,96.01,23342.0,66.2865,66.3347,66.1899,66.2106,23342.0
2016-08-09 12:00:00,96.01,96.14,96.0,96.05,17121.0,66.2106,66.3003,66.2037,66.2382,17121.0
2016-08-09 12:10:00,96.05,96.08,95.89,95.89,19060.0,66.2382,66.2589,66.1279,66.1279,19060.0
2016-08-09 12:20:00,95.9,95.93,95.85,95.9,16237.0,66.1348,66.1554,66.1003,66.1348,16237.0
2016-08-09 12:30:00,95.88,95.9,95.78,95.85,15332.0,66.121,66.1348,66.052,66.1003,15332.0
2016-08-09 12:40:00,95.86,95.89,95.83,95.86,12502.0,66.1072,66.1279,66.0865,66.1072,12502.0
2016-08-09 12:50:00,95.85,95.85,95.74,95.79,15336.0,66.1003,66.1003,66.0244,66.0589,15336.0
2016-08-09 13:00:00,95.79,95.87,95.77,95.86,14086.0,66.0589,66.1141,66.0451,66.1072,14086.0
2016-08-09 13:10:00,95.86,95.9,95.75,95.79,30589.0,66.1072,66.1348,66.0313,66.0589,30589.0
2016-08-09 13:20:00,95.78,95.8,95.71,95.72,44803.0,66.052,66.0658,66.0037,66.0106,44803.0
2016-08-09 13:30:00,95.73,95.74,95.57,95.61,58225.0,66.0175,66.0244,65.9072,65.9348,58225.0
2016-08-09 13:40:00,95.6,95.68,95.54,95.64,46016.0,65.9279,65.983,65.8865,65.9555,46016.0
2016-08-09 13:50:00,95.65,95.76,95.64,95.76,14190.0,65.9623,66.0382,65.9555,66.0382,14190.0
2016-08-09 14:00:00,95.76,95.78,95.62,95.64,23925.0,66.0382,66.052,65.9417,65.9555,23925.0
2016-08-09 14:10:00,95.64,95.68,95.59,95.64,22273.0,65.9555,65.983,65.921,65.9555,22273.0
2016-08-09 14:20:00,95.63,95.67,95.56,95.57,12872.0,65.9486,65.9761,65.9003,65.9072,12872.0
2016-08-09 14:30:00,95.59,95.63,95.52,95.52,37646.0,65.921,65.9486,65.8727,65.8727,37646.0
2016-08-09 14:40:00,95.54,95.62,95.52,95.6,28476.0,65.8865,65.9417,65.8727,65.9279,28476.0
2016-08-09 14:50:00,95.6,95.6,95.54,95.56,41149.0,65.9279,65.9279,65.8865,65.9003,41149.0
2016-08-09 15:00:00,95.56,95.66,95.56,95.64,38716.0,65.9003,65.9692,65.9003,65.9555,38716.0
2016-08-09 15:10:00,95.64,95.7,95.63,95.66,20875.0,65.9555,65.9968,65.9486,65.9692,20875.0
2016-08-09 15:20:00,95.66,95.72,95.65,95.69,21709.0,65.9692,66.0106,65.9623,65.9899,21709.0
2016-08-09 15:30:00,95.69,95.77,95.67,95.7,41651.0,65.9899,66.0451,65.9761,65.9968,41651.0
2016-08-09 15:40:00,95.7,95.76,95.69,95.69,46854.0,65.9968,66.0382,65.9899,65.9899,46854.0
2016-08-09 15:50:00,95.7,95.82,95.7,95.81,135192.0,65.9968,66.0796,65.9968,66.0727,135192.0
2016-08-10 09:30:00,95.8,96.33,95.8,95.92,48724.0,66.0658,66.4313,66.0658,66.1485,48724.0
2016-08-10 09:40:00,95.92,96.12,95.85,95.93,27873.0,66.1485,66.2865,66.1003,66.1554,27873.0
2016-08-10 09:50:00,95.96,96.01,95.9,96.01,51613.0,66.1761,66.2106,66.1348,66.2106,51613.0
2016-08-10 10:00:00,95.99,96.06,95.9,95.92,27251.0,66.1968,66.2451,66.1348,66.1485,27251.0
2016-08-10 10:10:00,95.91,96.15,95.9,96.07,71549.0,66.1417,66.3072,66.1348,66.252,71549.0
2016-08-10 10:20:00,96.06,96.07,95.99,96.04,11673.0,66.2451,66.252,66.1968,66.2313,11673.0
2016-08-10 10:30:00,96.0,96.14,95.99,96.12,16189.0,66.2037,66.3003,66.1968,66.2865,16189.0
2016-08-10 10:40:00,96.11,96.18,96.05,96.1,14712.0,66.2796,66.3278,66.2382,66.2727,14712.0
2016-08-10 10:50:00,96.09,96.26,96.09,96.22,26502.0,66.2658,66.383,66.2658,66.3554,26502.0
2016-08-10 11:00:00,96.23,96.26,96.21,96.23,10387.0,66.3623,66.383,66.3485,66.3623,10387.0
2016-08-10 11:10:00,96.23,96.33,96.19,96.21,31605.0,66.3623,66.4313,66.3347,66.3485,31605.0
2016-08-10 11:20:00,96.22,96.3,96.2,96.27,29153.0,66.3554,66.4106,66.3416,66.3899,29153.0
2016-08-10 11:30:00,96.26,96.29,96.24,96.27,31823.0,66.383,66.4037,66.3692,66.3899,31823.0
2016-08-10 11:40:00,96.27,96.3,96.22,96.3,15737.0,66.3899,66.4106,66.3554,66.4106,15737.0
2016-08-10 11:50:00,96.27,96.31,96.25,96.26,9747.0,66.3899,66.4175,66.3761,66.383,9747.0
2016-08-10 12:00:00,96.26,96.31,96.25,96.28,14365.0,66.383,66.4175,66.3761,66.3968,14365.0
2016-08-10 12:10:00,96.28,96.33,96.24,96.25,19266.0,66.3968,66.4313,66.3692,66.3761,19266.0
2016-08-10 12:20:00,96.26,96.31,96.25,96.25,12649.0,66.383,66.4175,66.3761,66.3761,12649.0
2016-08-10 12:30:00,96.28,96.33,96.23,96.33,18278.0,66.3968,66.4313,66.3623,66.4313,18278.0
2016-08-10 12:40:00,96.34,96.34,96.19,96.26,20903.0,66.4382,66.4382,66.3347,66.383,20903.0
2016-08-10 12:50:00,96.28,96.33,96.26,96.28,11363.0,66.3968,66.4313,66.383,66.3968,11363.0
2016-08-10 13:00:00,96.28,96.32,96.25,96.28,15321.0,66.3968,66.4244,66.3761,66.3968,15321.0
2016-08-10 13:10:00,96.27,96.28,96.25,96.26,18324.0,66.3899,66.3968,66.3761,66.383,18324.0
2016-08-10 13:20:00,96.25,96.29,96.25,96.27,15223.0,66.3761,66.4037,66.3761,66.3899,15223.0
2016-08-10 13:30:00,96.26,96.28,96.09,96.1,18092.0,66.383,66.3968,66.2658,66.2727,18092.0
2016-08-10 13:40:00,96.09,96.24,96.09,96.24,10853.0,66.2658,66.3692,66.2658,66.3692,10853.0
2016-08-10 13:50:00,96.24,96.31,96.22,96.28,23508.0,66.3692,66.4175,66.3554,66.3968,23508.0
2016-08-10 14:00:00,96.28,96.36,96.26,96.29,19879.0,66.3968,66.452,66.383,66.4037,19879.0
2016-08-10 14:10:00,96.27,96.31,96.11,96.13,27507.0,66.3899,66.4175,66.2796,66.2934,27507.0
2016-08-10 14:20:00,96.13,96.18,96.05,96.08,10125.0,66.2934,66.3278,66.2382,66.2589,10125.0
2016-08-10 14:30:00,96.08,96.14,96.08,96.1,13989.0,66.2589,66.3003,66.2589,66.2727,13989.0
2016-08-10 14:40:00,96.1,96.18,96.07,96.17,19428.0,66.2727,66.3278,66.252,66.321,19428.0
2016-08-10 14:50:00,96.16,96.16,96.06,96.09,12994.0,66.3141,66.3141,66.2451,66.2658,12994.0
2016-08-10 15:00:00,96.08,96.11,96.01,96.04,13279.0,66.2589,66.2796,66.2106,66.2313,13279.0
2016-08-10 15:10:00,96.05,96.21,96.04,96.2,19108.0,66.2382,66.3485,66.2313,66.3416,19108.0
2016-08-10 15:20:00,96.2,96.27,96.19,96.21,19002.0,66.3416,66.3899,66.3347,66.3485,19002.0
2016-08-10 15:30:00,96.21,96.24,96.17,96.21,39906.0,66.3485,66.3692,66.321,66.3485,39906.0
2016-08-10 15:40:00,96.21,96.31,96.13,96.14,52811.0,66.3485,66.4175,66.2934,66.3003,52811.0
2016-08-10 15:50:00,96.14,96.23,96.12,96.19,88324.0,66.3003,66.3623,66.2865,66.3347,88324.0
2016-08-11 09:30:00,96.26,96.52,96.14,96.42,44468.0,66.383,66.5623,66.3003,66.4934,44468.0
2016-08-11 09:40:00,96.37,96.41,95.78,96.05,51065.0,66.4589,66.4865,66.052,66.2382,51065.0
2016-08-11 09:50:00,96.05,96.24,95.93,95.93,44590.0,66.2382,66.3692,66.1554,66.1554,44590.0
2016-08-11 10:00:00,95.97,96.11,95.92,95.95,21366.0,66.183,66.2796,66.1485,66.1692,21366.0
2016-08-11 10:10:00,95.95,95.98,95.86,95.9,18888.0,66.1692,66.1899,66.1072,66.1348,18888.0
2016-08-11 10:20:00,95.9,96.21,95.9,96.2,56163.0,66.1348,66.3485,66.1348,66.3416,56163.0
2016-08-11 10:30:00,96.19,96.41,96.19,96.38,9491.0,66.3347,66.4865,66.3347,66.4658,9491.0
2016-08-11 10:40:00,96.38,96.55,96.33,96.55,20443.0,66.4658,66.583,66.4313,66.583,20443.0
2016-08-11 10:50:00,96.54,96.55,96.3,96.31,13256.0,66.5761,66.583,66.4106,66.4175,13256.0
2016-08-11 11:00:00,96.31,96.4,96.31,96.34,11318.0,66.4175,66.4796,66.4175,66.4382,11318.0
2016-08-11 11:10:00,96.34,96.39,96.3,96.34,10644.0,66.4382,66.4727,66.4106,66.4382,10644.0
2016-08-11 11:20:00,96.36,96.39,96.32,96.38,23487.0,66.452,66.4727,66.4244,66.4658,23487.0
2016-08-11 11:30:00,96.36,96.53,96.33,96.48,25079.0,66.452,66.5692,66.4313,66.5347,25079.0
2016-08-11 11:40:00,96.49,96.54,96.42,96.49,21430.0,66.5416,66.5761,66.4934,66.5416,21430.0
2016-08-11 11:50:00,96.47,96.49,96.3,96.33,15956.0,66.5278,66.5416,66.4106,66.4313,15956.0
2016-08-11 12:00:00,96.33,96.34,96.24,96.29,11614.0,66.4313,66.4382,66.3692,66.4037,11614.0
2016-08-11 12:10:00,96.28,96.3,96.14,96.16,8694.0,66.3968,66.4106,66.3003,66.3141,8694.0
2016-08-11 12:20:00,96.15,96.16,96.06,96.11,8501.0,66.3072,66.3141,66.2451,66.2796,8501.0
2016-08-11 12:30:00,96.11,96.15,96.07,96.07,8280.0,66.2796,66.3072,66.252,66.252,8280.0
2016-08-11 12:40:00,96.07,96.11,96.04,96.04,3672.0,66.252,66.2796,66.2313,66.2313,3672.0
2016-08-11 12:50:00,96.06,96.09,96.0,96.05,5611.0,66.2451,66.2658,66.2037,66.2382,5611.0
2016-08-11 13:00:00,96.05,96.12,96.04,96.07,11346.0,66.2382,66.2865,66.2313,66.252,11346.0
2016-08-11 13:10:00,96.09,96.09,96.01,96.04,11623.0,66.2658,66.2658,66.2106,66.2313,11623.0
2016-08-11 13:20:00,96.06,96.06,95.99,96.01,11472.0,66.2451,66.2451,66.1968,66.2106,11472.0
2016-08-11 13:30:00,96.06,96.09,96.03,96.07,6879.0,66.2451,66.2658,66.2244,66.252,6879.0
2016-08-11 13:40:00,96.08,96.09,95.99,96.0,24491.0,66.2589,66.2658,66.1968,66.2037,24491.0
2016-08-11 13:50:00,96.0,96.05,95.97,96.04,28382.0,66.2037,66.2382,66.183,66.2313,28382.0
2016-08-11 14:00:00,96.04,96.1,96.02,96.07,12184.0,66.2313,66.2727,66.2175,66.252,12184.0
2016-08-11 14:10:00,96.08,96.1,96.03,96.07,26249.0,66.2589,66.2727,66.2244,66.252,26249.0
2016-08-11 14:20:00,96.05,96.14,96.03,96.13,11595.0,66.2382,66.3003,66.2244,66.2934,11595.0
2016-08-11 14:30:00,96.13,96.15,96.02,96.08,26368.0,66.2934,66.3072,66.2175,66.2589,26368.0
2016-08-11 14:40:00,96.08,96.24,96.06,96.23,11874.0,66.2589,66.3692,66.2451,66.3623,11874.0
2016-08-11 14:50:00,96.22,96.27,96.14,96.18,15289.0,66.3554,66.3899,66.3003,66.3278,15289.0
2016-08-11 15:00:00,96.19,96.23,96.17,96.2,9353.0,66.3347,66.3623,66.321,66.3416,9353.0
2016-08-11 15:10:00,96.19,96.21,96.11,96.12,17935.0,66.3347,66.3485,66.2796,66.2865,17935.0
2016-08-11 15:20:00,96.12,96.13,96.07,96.11,19743.0,66.2865,66.2934,66.252,66.2796,19743.0
2016-08-11 15:30:00,96.11,96.18,96.11,96.17,22419.0,66.2796,66.3278,66.2796,66.321,22419.0
2016-08-11 15:40:00,96.17,96.3,96.16,96.27,45445.0,66.321,66.4106,66.3141,66.3899,45445.0
2016-08-11 15:50:00,96.28,96.3,96.2,96.25,76086.0,66.3968,66.4106,66.3416,66.3761,76086.0
2016-08-12 09:30:00,96.33,96.71,96.18,96.64,28608.0,66.4313,66.6933,66.3278,66.6451,28608.0
2016-08-12 09:40:00,96.62,96.64,96.45,96.51,11292.0,66.6313,66.6451,66.514,66.5554,11292.0
2016-08-12 09:50:00,96.51,96.52,96.41,96.41,10878.0,66.5554,66.5623,66.4865,66.4865,10878.0
2016-08-12 10:00:00,96.45,96.88,96.43,96.63,35090.0,66.514,66.8106,66.5003,66.6382,35090.0
2016-08-12 10:10:00,96.64,96.8,96.53,96.75,11478.0,66.6451,66.7554,66.5692,66.7209,11478.0
2016-08-12 10:20:00,96.74,96.76,96.59,96.76,21954.0,66.714,66.7278,66.6106,66.7278,21954.0
2016-08-12 10:30:00,96.77,96.86,96.76,96.8,13752.0,66.7347,66.7968,66.7278,66.7554,13752.0
2016-08-12 10:40:00,96.8,96.92,96.8,96.87,13904.0,66.7554,66.8382,66.7554,66.8037,13904.0
2016-08-12 10:50:00,96.88,96.99,96.85,96.94,98774.0,66.8106,66.8864,66.7899,66.852,98774.0
2016-08-12 11:00:00,96.96,96.98,96.8,96.81,21674.0,66.8658,66.8795,66.7554,66.7623,21674.0
2016-08-12 11:10:00,96.82,96.83,96.72,96.78,7625.0,66.7692,66.7761,66.7002,66.7416,7625.0
2016-08-12 11:20:00,96.78,96.81,96.67,96.69,20208.0,66.7416,66.7623,66.6658,66.6796,20208.0
2016-08-12 11:30:00,96.69,96.7,96.59,96.62,32294.0,66.6796,66.6865,66.6106,66.6313,32294.0
2016-08-12 11:40:00,96.59,96.67,96.5,96.54,31688.0,66.6106,66.6658,66.5485,66.5761,31688.0
2016-08-12 11:50:00,96.53,96.58,96.45,96.53,17846.0,66.5692,66.6037,66.514,66.5692,17846.0
2016-08-12 12:00:00,96.57,96.62,96.48,96.52,9656.0,66.5968,66.6313,66.5347,66.5623,9656.0
2016-08-12 12:10:00,96.53,96.53,96.45,96.49,9508.0,66.5692,66.5692,66.514,66.5416,9508.0
2016-08-12 12:20:00,96.48,96.53,96.47,96.48,8714.0,66.5347,66.5692,66.5278,66.5347,8714.0
2016-08-12 12:30:00,96.49,96.6,96.47,96.53,10673.0,66.5416,66.6175,66.5278,66.5692,10673.0
2016-08-12 12:40:00,96.55,96.56,96.52,96.55,5159.0,66.583,66.5899,66.5623,66.583,5159.0
2016-08-12 12:50:00,96.54,96.55,96.47,96.49,10003.0,66.5761,66.583,66.5278,66.5416,10003.0
2016-08-12 13:00:00,96.49,96.51,96.46,96.49,27648.0,66.5416,66.5554,66.5209,66.5416,27648.0
2016-08-12 13:10:00,96.49,96.51,96.48,96.49,22675.0,66.5416,66.5554,66.5347,66.5416,22675.0
2016-08-12 13:20:00,96.49,96.55,96.48,96.52,11831.0,66.5416,66.583,66.5347,66.5623,11831.0
2016-08-12 13:30:00,96.53,96.55,96.47,96.5,7721.0,66.5692,66.583,66.5278,66.5485,7721.0
2016-08-12 13:40:00,96.49,96.55,96.49,96.54,9493.0,66.5416,66.583,66.5416,66.5761,9493.0
2016-08-12 13:50:00,96.55,96.61,96.53,96.55,11216.0,66.583,66.6244,66.5692,66.583,11216.0
2016-08-12 14:00:00,96.55,96.57,96.51,96.56,10538.0,66.583,66.5968,66.5554,66.5899,10538.0
2016-08-12 14:10:00,96.56,96.57,96.51,96.54,12651.0,66.5899,66.5968,66.5554,66.5761,12651.0
2016-08-12 14:20:00,96.53,96.55,96.46,96.47,10711.0,66.5692,66.583,66.5209,66.5278,10711.0
2016-08-12 14:30:00,96.48,96.48,96.42,96.43,8771.0,66.5347,66.5347,66.4934,66.5003,8771.0
2016-08-12 14:40:00,96.43,96.49,96.43,96.46,11137.0,66.5003,66.5416,66.5003,66.5209,11137.0
2016-08-12 14:50:00,96.47,96.51,96.45,96.49,10776.0,66.5278,66.5554,66.514,66.5416,10776.0
2016-08-12 15:00:00,96.5,96.51,96.44,96.51,14936.0,66.5485,66.5554,66.5072,66.5554,14936.0
2016-08-12 15:10:00,96.52,96.52,96.41,96.46,10945.0,66.5623,66.5623,66.4865,66.5209,10945.0
2016-08-12 15:20:00,96.47,96.53,96.45,96.52,13315.0,66.5278,66.5692,66.514,66.5623,13315.0
2016-08-12 15:30:00,96.52,96.59,96.52,96.54,27739.0,66.5623,66.6106,66.5623,66.5761,27739.0
2016-08-12 15:40:00,96.55,96.61,96.55,96.58,30590.0,66.583,66.6244,66.583,66.6037,30590.0
2016-08-12 15:50:00,96.57,96.63,96.51,96.53,108728.0,66.5968,66.6382,66.5554,66.5692,108728.0
2016-08-15 09:30:00,96.84,97.0,96.6,96.98,22207.0,66.783,66.8933,66.6175,66.8795,22207.0
2016-08-15 09:40:00,96.91,96.97,96.58,96.58,29103.0,66.8313,66.8727,66.6037,66.6037,29103.0
2016-08-15 09:50:00,96.63,96.87,96.63,96.82,14107.0,66.6382,66.8037,66.6382,66.7692,14107.0
2016-08-15 10:00:00,96.81,96.84,96.53,96.6,13089.0,66.7623,66.783,66.5692,66.6175,13089.0
2016-08-15 10:10:00,96.6,96.67,96.52,96.53,13324.0,66.6175,66.6658,66.5623,66.5692,13324.0
2016-08-15 10:20:00,96.55,96.6,96.44,96.56,68679.0,66.583,66.6175,66.5072,66.5899,68679.0
2016-08-15 10:30:00,96.52,96.74,96.52,96.68,16976.0,66.5623,66.714,66.5623,66.6727,16976.0
2016-08-15 10:40:00,96.67,96.78,96.65,96.73,14550.0,66.6658,66.7416,66.652,66.7071,14550.0
2016-08-15 10:50:00,96.73,96.74,96.65,96.72,9888.0,66.7071,66.714,66.652,66.7002,9888.0
2016-08-15 11:00:00,96.71,96.72,96.55,96.58,8953.0,66.6933,66.7002,66.583,66.6037,8953.0
2016-08-15 11:10:00,96.61,96.64,96.53,96.63,72013.0,66.6244,66.6451,66.5692,66.6382,72013.0
2016-08-15 11:20:00,96.64,96.64,96.53,96.61,7926.0,66.6451,66.6451,66.5692,66.6244,7926.0
2016-08-15 11:30:00,96.62,96.64,96.57,96.6,11421.0,66.6313,66.6451,66.5968,66.6175,11421.0
2016-08-15 11:40:00,96.6,96.66,96.55,96.63,13802.0,66.6175,66.6589,66.583,66.6382,13802.0
2016-08-15 11:50:00,96.63,96.63,96.59,96.61,8301.0,66.6382,66.6382,66.6106,66.6244,8301.0
2016-08-15 12:00:00,96.61,96.67,96.59,96.65,7708.0,66.6244,66.6658,66.6106,66.652,7708.0
2016-08-15 12:10:00,96.66,96.66,96.63,96.64,5538.0,66.6589,66.6589,66.6382,66.6451,5538.0
2016-08-15 12:20:00,96.64,96.71,96.63,96.63,11294.0,66.6451,66.6933,66.6382,66.6382,11294.0
2016-08-15 12:30:00,96.65,96.73,96.65,96.72,9233.0,66.652,66.7071,66.652,66.7002,9233.0
2016-08-15 12:40:00,96.7,96.7,96.61,96.64,8000.0,66.6865,66.6865,66.6244,66.6451,8000.0
2016-08-15 12:50:00,96.64,96.69,96.61,96.61,10587.0,66.6451,66.6796,66.6244,66.6244,10587.0
2016-08-15 13:00:00,96.61,96.65,96.55,96.55,13096.0,66.6244,66.652,66.583,66.583,13096.0
2016-08-15 13:10:00,96.54,96.59,96.54,96.57,8770.0,66.5761,66.6106,66.5761,66.5968,8770.0
2016-08-15 13:20:00,96.55,96.58,96.5,96.54,7241.0,66.583,66.6037,66.5485,66.5761,7241.0
2016-08-15 13:30:00,96.54,96.55,96.47,96.53,11614.0,66.5761,66.583,66.5278,66.5692,11614.0
2016-08-15 13:40:00,96.54,96.54,96.5,96.52,13548.0,66.5761,66.5761,66.5485,66.5623,13548.0
2016-08-15 13:50:00,96.53,96.53,96.39,96.41,7506.0,66.5692,66.5692,66.4727,66.4865,7506.0
2016-08-15 14:00:00,96.4,96.41,96.26,96.28,15851.0,66.4796,66.4865,66.383,66.3968,15851.0
2016-08-15 14:10:00,96.28,96.31,96.22,96.27,17526.0,66.3968,66.4175,66.3554,66.3899,17526.0
2016-08-15 14:20:00,96.27,96.31,96.26,96.3,22843.0,66.3899,66.4175,66.383,66.4106,22843.0
2016-08-15 14:30:00,96.3,96.31,96.25,96.31,15672.0,66.4106,66.4175,66.3761,66.4175,15672.0
2016-08-15 14:40:00,96.31,96.32,96.25,96.25,51923.0,66.4175,66.4244,66.3761,66.3761,51923.0
2016-08-15 14:50:00,96.25,96.3,96.23,96.25,32768.0,66.3761,66.4106,66.3623,66.3761,32768.0
2016-08-15 15:00:00,96.25,96.3,96.22,96.3,35299.0,66.3761,66.4106,66.3554,66.4106,35299.0
2016-08-15 15:10:00,96.3,96.31,96.24,96.25,29340.0,66.4106,66.4175,66.3692,66.3761,29340.0
2016-08-15 15:20:00,96.25,96.3,96.21,96.27,34957.0,66.3761,66.4106,66.3485,66.3899,34957.0
2016-08-15 15:30:00,96.27,96.28,96.19,96.2,30817.0,66.3899,66.3968,66.3347,66.3416,30817.0
2016-08-15 15:40:00,96.2,96.28,96.19,96.2,45394.0,66.3416,66.3968,66.3347,66.3416,45394.0
2016-08-15 15:50:00,96.21,96.24,96.19,96.21,105975.0,66.3485,66.3692,66.3347,66.3485,105975.0
2016-08-16 09:30:00,95.94,95.94,95.6,95.73,55704.0,66.1623,66.1623,65.9279,66.0175,55704.0
2016-08-16 09:40:00,95.72,95.75,95.51,95.63,64200.0,66.0106,66.0313,65.8658,65.9486,64200.0
2016-08-16 09:50:00,95.6,95.6,95.39,95.5,25936.0,65.9279,65.9279,65.783,65.8589,25936.0
2016-08-16 10:00:00,95.5,95.5,95.33,95.38,23435.0,65.8589,65.8589,65.7417,65.7762,23435.0
2016-08-16 10:10:00,95.4,95.52,95.36,95.49,17654.0,65.7899,65.8727,65.7624,65.852,17654.0
2016-08-16 10:20:00,95.49,95.49,95.38,95.42,23434.0,65.852,65.852,65.7762,65.8037,23434.0
2016-08-16 10:30:00,95.44,95.51,95.31,95.33,32224.0,65.8175,65.8658,65.7279,65.7417,32224.0
2016-08-16 10:40:00,95.33,95.35,95.23,95.25,28634.0,65.7417,65.7555,65.6727,65.6865,28634.0
2016-08-16 10:50:00,95.24,95.27,95.17,95.25,42465.0,65.6796,65.7003,65.6313,65.6865,42465.0
2016-08-16 11:00:00,95.26,95.3,95.12,95.14,41486.0,65.6934,65.721,65.5968,65.6106,41486.0
2016-08-16 11:10:00,95.14,95.23,95.12,95.14,24445.0,65.6106,65.6727,65.5968,65.6106,24445.0
2016-08-16 11:20:00,95.12,95.27,95.11,95.16,74359.0,65.5968,65.7003,65.59,65.6244,74359.0
2016-08-16 11:30:00,95.14,95.16,94.81,94.83,72064.0,65.6106,65.6244,65.3831,65.3969,72064.0
2016-08-16 11:40:00,94.81,94.98,94.81,94.96,15606.0,65.3831,65.5003,65.3831,65.4865,15606.0
2016-08-16 11:50:00,94.94,94.95,94.89,94.94,14246.0,65.4727,65.4796,65.4382,65.4727,14246.0
2016-08-16 12:00:00,94.95,95.01,94.89,94.96,20221.0,65.4796,65.521,65.4382,65.4865,20221.0
2016-08-16 12:10:00,94.96,95.0,94.94,94.96,17547.0,65.4865,65.5141,65.4727,65.4865,17547.0
2016-08-16 12:20:00,94.96,94.98,94.91,94.96,21306.0,65.4865,65.5003,65.452,65.4865,21306.0
2016-08-16 12:30:00,94.96,94.97,94.86,94.93,7833.0,65.4865,65.4934,65.4175,65.4658,7833.0
2016-08-16 12:40:00,94.94,94.97,94.89,94.95,8642.0,65.4727,65.4934,65.4382,65.4796,8642.0
2016-08-16 12:50:00,94.93,94.97,94.91,94.94,10550.0,65.4658,65.4934,65.452,65.4727,10550.0
2016-08-16 13:00:00,94.94,94.95,94.86,94.88,15773.0,65.4727,65.4796,65.4175,65.4313,15773.0
2016-08-16 13:10:00,94.87,94.91,94.82,94.83,9547.0,65.4244,65.452,65.39,65.3969,9547.0
2016-08-16 13:20:00,94.84,94.88,94.57,94.68,109454.0,65.4038,65.4313,65.2176,65.2934,109454.0
2016-08-16 13:30:00,94.69,94.73,94.48,94.5,37262.0,65.3003,65.3279,65.1555,65.1693,37262.0
2016-08-16 13:40:00,94.5,94.61,94.46,94.61,27639.0,65.1693,65.2451,65.1417,65.2451,27639.0
2016-08-16 13:50:00,94.61,94.74,94.61,94.72,14201.0,65.2451,65.3348,65.2451,65.321,14201.0
2016-08-16 14:00:00,94.73,94.75,94.69,94.69,20405.0,65.3279,65.3417,65.3003,65.3003,20405.0
2016-08-16 14:10:00,94.7,94.71,94.61,94.7,16657.0,65.3072,65.3141,65.2451,65.3072,16657.0
2016-08-16 14:20:00,94.68,94.73,94.68,94.72,17013.0,65.2934,65.3279,65.2934,65.321,17013.0
2016-08-16 14:30:00,94.72,94.74,94.65,94.66,15465.0,65.321,65.3348,65.2727,65.2796,15465.0
2016-08-16 14:40:00,94.65,94.71,94.62,94.69,12625.0,65.2727,65.3141,65.252,65.3003,12625.0
2016-08-16 14:50:00,94.69,94.8,94.69,94.79,18126.0,65.3003,65.3762,65.3003,65.3693,18126.0
2016-08-16 15:00:00,94.79,94.84,94.77,94.82,27990.0,65.3693,65.4038,65.3555,65.39,27990.0
2016-08-16 15:10:00,94.82,94.82,94.77,94.79,12917.0,65.39,65.39,65.3555,65.3693,12917.0
2016-08-16 15:20:00,94.78,94.87,94.76,94.76,29111.0,65.3624,65.4244,65.3486,65.3486,29111.0
2016-08-16 15:30:00,94.77,94.87,94.76,94.86,38275.0,65.3555,65.4244,65.3486,65.4175,38275.0
2016-08-16 15:40:00,94.86,94.95,94.83,94.95,53629.0,65.4175,65.4796,65.3969,65.4796,53629.0
2016-08-16 15:50:00,94.95,94.95,94.77,94.8,76350.0,65.4796,65.4796,65.3555,65.3762,76350.0
2016-08-17 09:30:00,95.03,95.08,94.83,94.86,25859.0,65.5348,65.5693,65.3969,65.4175,25859.0
2016-08-17 09:40:00,94.84,94.88,94.62,94.62,13124.0,65.4038,65.4313,65.252,65.252,13124.0
2016-08-17 09:50:00,94.6,94.8,94.56,94.56,17715.0,65.2382,65.3762,65.2107,65.2107,17715.0
2016-08-17 10:00:00,94.56,94.57,94.4,94.5,17223.0,65.2107,65.2176,65.1003,65.1693,17223.0
2016-08-17 10:10:00,94.5,94.63,94.38,94.5,66335.0,65.1693,65.2589,65.0865,65.1693,66335.0
2016-08-17 10:20:00,94.5,94.74,94.48,94.7,13934.0,65.1693,65.3348,65.1555,65.3072,13934.0
2016-08-17 10:30:00,94.73,94.77,94.59,94.71,19113.0,65.3279,65.3555,65.2313,65.3141,19113.0
2016-08-17 10:40:00,94.72,94.72,94.6,94.63,15713.0,65.321,65.321,65.2382,65.2589,15713.0
2016-08-17 10:50:00,94.61,94.66,94.56,94.6,12254.0,65.2451,65.2796,65.2107,65.2382,12254.0
2016-08-17 11:00:00,94.59,94.63,94.48,94.5,17483.0,65.2313,65.2589,65.1555,65.1693,17483.0
2016-08-17 11:10:00,94.5,94.54,94.42,94.43,10078.0,65.1693,65.1969,65.1141,65.121,10078.0
2016-08-17 11:20:00,94.42,94.45,94.26,94.29,17088.0,65.1141,65.1348,65.0038,65.0245,17088.0
2016-08-17 11:30:00,94.29,94.34,94.25,94.28,8701.0,65.0245,65.0589,64.9969,65.0176,8701.0
2016-08-17 11:40:00,94.28,94.39,94.28,94.32,8758.0,65.0176,65.0934,65.0176,65.0452,8758.0
2016-08-17 11:50:00,94.32,94.45,94.32,94.44,8790.0,65.0452,65.1348,65.0452,65.1279,8790.0
2016-08-17 12:00:00,94.43,94.43,94.36,94.42,8584.0,65.121,65.121,65.0727,65.1141,8584.0
2016-08-17 12:10:00,94.4,94.42,94.38,94.4,5433.0,65.1003,65.1141,65.0865,65.1003,5433.0
2016-08-17 12:20:00,94.4,94.44,94.31,94.34,33907.0,65.1003,65.1279,65.0383,65.0589,33907.0
2016-08-17 12:30:00,94.33,94.4,94.33,94.38,17605.0,65.052,65.1003,65.052,65.0865,17605.0
2016-08-17 12:40:00,94.36,94.41,94.34,94.41,37005.0,65.0727,65.1072,65.0589,65.1072,37005.0
2016-08-17 12:50:00,94.41,94.45,94.32,94.32,21382.0,65.1072,65.1348,65.0452,65.0452,21382.0
2016-08-17 13:00:00,94.33,94.36,94.31,94.33,10501.0,65.052,65.0727,65.0383,65.052,10501.0
2016-08-17 13:10:00,94.32,94.39,94.31,94.36,10314.0,65.0452,65.0934,65.0383,65.0727,10314.0
2016-08-17 13:20:00,94.37,94.42,94.33,94.4,12267.0,65.0796,65.1141,65.052,65.1003,12267.0
2016-08-17 13:30:00,94.41,94.57,94.39,94.55,29717.0,65.1072,65.2176,65.0934,65.2038,29717.0
2016-08-17 13:40:00,94.57,94.62,94.51,94.53,8489.0,65.2176,65.252,65.1762,65.19,8489.0
2016-08-17 13:50:00,94.54,94.55,94.41,94.41,13973.0,65.1969,65.2038,65.1072,65.1072,13973.0
2016-08-17 14:00:00,94.4,94.66,94.14,94.61,83918.0,65.1003,65.2796,64.921,65.2451,83918.0
2016-08-17 14:10:00,94.63,94.67,94.47,94.59,96003.0,65.2589,65.2865,65.1486,65.2313,96003.0
2016-08-17 14:20:00,94.58,94.63,94.52,94.52,36332.0,65.2245,65.2589,65.1831,65.1831,36332.0
2016-08-17 14:30:00,94.54,94.62,94.49,94.59,22021.0,65.1969,65.252,65.1624,65.2313,22021.0
2016-08-17 14:40:00,94.58,94.61,94.5,94.55,14913.0,65.2245,65.2451,65.1693,65.2038,14913.0
2016-08-17 14:50:00,94.55,94.58,94.51,94.58,15737.0,65.2038,65.2245,65.1762,65.2245,15737.0
2016-08-17 15:00:00,94.59,94.59,94.52,94.54,16539.0,65.2313,65.2313,65.1831,65.1969,16539.0
2016-08-17 15:10:00,94.54,94.57,94.48,94.55,25444.0,65.1969,65.2176,65.1555,65.2038,25444.0
2016-08-17 15:20:00,94.56,94.61,94.54,94.59,89298.0,65.2107,65.2451,65.1969,65.2313,89298.0
2016-08-17 15:30:00,94.6,94.61,94.55,94.58,74908.0,65.2382,65.2451,65.2038,65.2245,74908.0
2016-08-17 15:40:00,94.58,94.86,94.57,94.84,59549.0,65.2245,65.4175,65.2176,65.4038,59549.0
2016-08-17 15:50:00,94.83,94.84,94.51,94.52,283688.0,65.3969,65.4038,65.1762,65.1831,283688.0
2016-08-18 09:30:00,94.56,94.85,94.5,94.58,30723.0,65.2107,65.4107,65.1693,65.2245,30723.0
2016-08-18 09:40:00,94.52,94.59,94.35,94.5,22543.0,65.1831,65.2313,65.0658,65.1693,22543.0
2016-08-18 09:50:00,94.49,94.57,94.4,94.52,19385.0,65.1624,65.2176,65.1003,65.1831,19385.0
2016-08-18 10:00:00,94.52,94.59,94.39,94.49,18050.0,65.1831,65.2313,65.0934,65.1624,18050.0
2016-08-18 10:10:00,94.49,94.5,94.34,94.38,33877.0,65.1624,65.1693,65.0589,65.0865,33877.0
2016-08-18 10:20:00,94.38,94.43,94.35,94.38,17293.0,65.0865,65.121,65.0658,65.0865,17293.0
2016-08-18 10:30:00,94.38,94.4,94.27,94.3,20901.0,65.0865,65.1003,65.0107,65.0314,20901.0
2016-08-18 10:40:00,94.3,94.32,94.06,94.16,36961.0,65.0314,65.0452,64.8658,64.9348,36961.0
2016-08-18 10:50:00,94.17,94.2,94.03,94.05,37205.0,64.9417,64.9624,64.8452,64.859,37205.0
2016-08-18 11:00:00,94.06,94.26,94.0,94.26,29487.0,64.8658,65.0038,64.8245,65.0038,29487.0
2016-08-18 11:10:00,94.23,94.26,94.12,94.12,14193.0,64.9831,65.0038,64.9072,64.9072,14193.0
2016-08-18 11:20:00,94.13,94.3,94.11,94.3,13989.0,64.9141,65.0314,64.9003,65.0314,13989.0
2016-08-18 11:30:00,94.3,94.3,94.18,94.23,62262.0,65.0314,65.0314,64.9486,64.9831,62262.0
2016-08-18 11:40:00,94.23,94.31,94.14,94.23,19546.0,64.9831,65.0383,64.921,64.9831,19546.0
2016-08-18 11:50:00,94.22,94.24,94.1,94.1,21449.0,64.9762,64.99,64.8934,64.8934,21449.0
2016-08-18 12:00:00,94.12,94.22,94.08,94.15,26816.0,64.9072,64.9762,64.8796,64.9279,26816.0
2016-08-18 12:10:00,94.16,94.18,94.1,94.12,20345.0,64.9348,64.9486,64.8934,64.9072,20345.0
2016-08-18 12:20:00,94.12,94.12,94.0,94.01,19563.0,64.9072,64.9072,64.8245,64.8314,19563.0
2016-08-18 12:30:00,94.01,94.01,93.91,93.95,19642.0,64.8314,64.8314,64.7624,64.79,19642.0
2016-08-18 12:40:00,93.97,94.02,93.94,93.96,20086.0,64.8038,64.8383,64.7831,64.7969,20086.0
2016-08-18 12:50:00,93.97,94.0,93.91,93.98,13462.0,64.8038,64.8245,64.7624,64.8107,13462.0
2016-08-18 13:00:00,93.98,94.06,93.93,94.03,24837.0,64.8107,64.8658,64.7762,64.8452,24837.0
2016-08-18 13:10:00,94.04,94.07,93.99,94.0,23751.0,64.8521,64.8727,64.8176,64.8245,23751.0
2016-08-18 13:20:00,94.01,94.06,93.96,93.97,18553.0,64.8314,64.8658,64.7969,64.8038,18553.0
2016-08-18 13:30:00,93.98,94.06,93.98,94.02,21219.0,64.8107,64.8658,64.8107,64.8383,21219.0
2016-08-18 13:40:00,94.04,94.07,94.0,94.06,19690.0,64.8521,64.8727,64.8245,64.8658,19690.0
2016-08-18 13:50:00,94.06,94.07,93.99,94.05,19743.0,64.8658,64.8727,64.8176,64.859,19743.0
2016-08-18 14:00:00,94.07,94.16,93.96,94.0,20050.0,64.8727,64.9348,64.7969,64.8245,20050.0
2016-08-18 14:10:00,94.02,94.13,94.02,94.12,20330.0,64.8383,64.9141,64.8383,64.9072,20330.0
2016-08-18 14:20:00,94.12,94.16,94.04,94.08,21549.0,64.9072,64.9348,64.8521,64.8796,21549.0
2016-08-18 14:30:00,94.08,94.12,93.98,93.99,44313.0,64.8796,64.9072,64.8107,64.8176,44313.0
2016-08-18 14:40:00,93.99,94.06,93.94,94.06,18251.0,64.8176,64.8658,64.7831,64.8658,18251.0
2016-08-18 14:50:00,94.06,94.08,93.99,94.07,19555.0,64.8658,64.8796,64.8176,64.8727,19555.0
2016-08-18 15:00:00,94.06,94.16,94.05,94.15,15632.0,64.8658,64.9348,64.859,64.9279,15632.0
2016-08-18 15:10:00,94.16,94.22,94.15,94.15,22370.0,64.9348,64.9762,64.9279,64.9279,22370.0
2016-08-18 15:20:00,94.15,94.21,94.13,94.15,23312.0,64.9279,64.9693,64.9141,64.9279,23312.0
2016-08-18 15:30:00,94.15,94.19,94.15,94.16,31164.0,64.9279,64.9555,64.9279,64.9348,31164.0
2016-08-18 15:40:00,94.16,94.23,94.14,94.2,37076.0,64.9348,64.9831,64.921,64.9624,37076.0
2016-08-18 15:50:00,94.2,94.29,94.19,94.29,88121.0,64.9624,65.0245,64.9555,65.0245,88121.0
2016-08-19 09:30:00,94.15,94.15,93.38,93.53,116363.0,64.9279,64.9279,64.3969,64.5004,116363.0
2016-08-19 09:40:00,93.5,93.74,93.49,93.57,19193.0,64.4797,64.6452,64.4728,64.5279,19193.0
2016-08-19 09:50:00,93.59,93.73,93.53,93.54,33288.0,64.5417,64.6383,64.5004,64.5072,33288.0
2016-08-19 10:00:00,93.54,93.69,93.54,93.63,22359.0,64.5072,64.6107,64.5072,64.5693,22359.0
2016-08-19 10:10:00,93.59,93.61,93.41,93.43,18442.0,64.5417,64.5555,64.4176,64.4314,18442.0
2016-08-19 10:20:00,93.44,93.52,93.41,93.45,18373.0,64.4383,64.4935,64.4176,64.4452,18373.0
2016-08-19 10:30:00,93.47,93.5,93.41,93.43,14870.0,64.459,64.4797,64.4176,64.4314,14870.0
2016-08-19 10:40:00,93.43,93.43,93.22,93.23,16250.0,64.4314,64.4314,64.2866,64.2935,16250.0
2016-08-19 10:50:00,93.23,93.24,92.82,92.84,50932.0,64.2935,64.3004,64.0107,64.0245,50932.0
2016-08-19 11:00:00,92.83,93.23,92.8,93.16,51782.0,64.0176,64.2935,63.9969,64.2452,51782.0
2016-08-19 11:10:00,93.16,93.27,93.1,93.15,50106.0,64.2452,64.321,64.2038,64.2383,50106.0
2016-08-19 11:20:00,93.15,93.15,93.0,93.0,54806.0,64.2383,64.2383,64.1349,64.1349,54806.0
2016-08-19 11:30:00,92.97,93.11,92.96,93.02,28206.0,64.1142,64.2107,64.1073,64.1486,28206.0
2016-08-19 11:40:00,93.02,93.05,93.0,93.0,36141.0,64.1486,64.1693,64.1349,64.1349,36141.0
2016-08-19 11:50:00,93.0,93.02,92.94,92.98,20276.0,64.1349,64.1486,64.0935,64.1211,20276.0
2016-08-19 12:00:00,92.98,93.11,92.97,93.04,21049.0,64.1211,64.2107,64.1142,64.1624,21049.0
2016-08-19 12:10:00,93.03,93.07,92.97,92.99,22607.0,64.1555,64.1831,64.1142,64.128,22607.0
2016-08-19 12:20:00,92.98,93.0,92.95,92.98,16845.0,64.1211,64.1349,64.1004,64.1211,16845.0
2016-08-19 12:30:00,92.98,93.07,92.97,92.99,17865.0,64.1211,64.1831,64.1142,64.128,17865.0
2016-08-19 12:40:00,92.98,92.99,92.88,92.9,15711.0,64.1211,64.128,64.0521,64.0659,15711.0
2016-08-19 12:50:00,92.88,92.88,92.74,92.75,23542.0,64.0521,64.0521,63.9555,63.9624,23542.0
2016-08-19 13:00:00,92.77,92.79,92.69,92.76,34857.0,63.9762,63.99,63.9211,63.9693,34857.0
2016-08-19 13:10:00,92.76,92.84,92.76,92.79,17332.0,63.9693,64.0245,63.9693,63.99,17332.0
2016-08-19 13:20:00,92.78,92.81,92.73,92.73,22282.0,63.9831,64.0038,63.9487,63.9487,22282.0
2016-08-19 13:30:00,92.74,92.82,92.72,92.81,31057.0,63.9555,64.0107,63.9418,64.0038,31057.0
2016-08-19 13:40:00,92.81,92.86,92.77,92.77,22864.0,64.0038,64.0383,63.9762,63.9762,22864.0
2016-08-19 13:50:00,92.78,92.85,92.77,92.82,24824.0,63.9831,64.0314,63.9762,64.0107,24824.0
2016-08-19 14:00:00,92.82,93.06,92.81,93.05,33441.0,64.0107,64.1762,64.0038,64.1693,33441.0
2016-08-19 14:10:00,93.06,93.15,93.06,93.13,35630.0,64.1762,64.2383,64.1762,64.2245,35630.0
2016-08-19 14:20:00,93.13,93.26,93.1,93.26,29501.0,64.2245,64.3142,64.2038,64.3142,29501.0
2016-08-19 14:30:00,93.26,93.33,93.24,93.31,43686.0,64.3142,64.3624,64.3004,64.3486,43686.0
2016-08-19 14:40:00,93.32,93.38,93.24,93.34,53218.0,64.3555,64.3969,64.3004,64.3693,53218.0
2016-08-19 14:50:00,93.33,93.52,93.3,93.5,34967.0,64.3624,64.4935,64.3417,64.4797,34967.0
2016-08-19 15:00:00,93.49,93.53,93.31,93.31,45152.0,64.4728,64.5004,64.3486,64.3486,45152.0
2016-08-19 15:10:00,93.31,93.33,93.18,93.23,69186.0,64.3486,64.3624,64.259,64.2935,69186.0
2016-08-19 15:20:00,93.23,93.27,93.18,93.21,53009.0,64.2935,64.321,64.259,64.2797,53009.0
2016-08-19 15:30:00,93.22,93.29,93.17,93.21,89917.0,64.2866,64.3348,64.2521,64.2797,89917.0
2016-08-19 15:40:00,93.22,93.35,93.21,93.31,70053.0,64.2866,64.3762,64.2797,64.3486,70053.0
2016-08-19 15:50:00,93.31,93.38,93.29,93.35,111658.0,64.3486,64.3969,64.3348,64.3762,111658.0
2016-08-22 09:30:00,93.5,93.57,92.98,93.16,56478.0,64.4797,64.5279,64.1211,64.2452,56478.0
2016-08-22 09:40:00,93.15,93.48,93.12,93.33,27243.0,64.2383,64.4659,64.2176,64.3624,27243.0
2016-08-22 09:50:00,93.3,93.53,93.22,93.47,56513.0,64.3417,64.5004,64.2866,64.459,56513.0
2016-08-22 10:00:00,93.46,93.73,93.44,93.61,38608.0,64.4521,64.6383,64.4383,64.5555,38608.0
2016-08-22 10:10:00,93.62,93.62,93.48,93.55,20974.0,64.5624,64.5624,64.4659,64.5141,20974.0
2016-08-22 10:20:00,93.53,93.79,93.48,93.69,34878.0,64.5004,64.6797,64.4659,64.6107,34878.0
2016-08-22 10:30:00,93.69,93.85,93.62,93.65,27333.0,64.6107,64.721,64.5624,64.5831,27333.0
2016-08-22 10:40:00,93.65,93.78,93.63,93.65,26093.0,64.5831,64.6728,64.5693,64.5831,26093.0
2016-08-22 10:50:00,93.66,93.83,93.63,93.83,32435.0,64.59,64.7072,64.5693,64.7072,32435.0
2016-08-22 11:00:00,93.83,93.87,93.76,93.85,23359.0,64.7072,64.7348,64.659,64.721,23359.0
2016-08-22 11:10:00,93.85,93.92,93.76,93.76,16307.0,64.721,64.7693,64.659,64.659,16307.0
2016-08-22 11:20:00,93.77,93.77,93.65,93.73,16992.0,64.6659,64.6659,64.5831,64.6383,16992.0
2016-08-22 11:30:00,93.73,93.74,93.58,93.58,17213.0,64.6383,64.6452,64.5348,64.5348,17213.0
2016-08-22 11:40:00,93.58,93.79,93.58,93.73,31440.0,64.5348,64.6797,64.5348,64.6383,31440.0
2016-08-22 11:50:00,93.75,93.88,93.75,93.84,30727.0,64.6521,64.7417,64.6521,64.7141,30727.0
2016-08-22 12:00:00,93.84,93.88,93.79,93.8,43309.0,64.7141,64.7417,64.6797,64.6865,43309.0
2016-08-22 12:10:00,93.81,93.82,93.71,93.73,12172.0,64.6934,64.7003,64.6245,64.6383,12172.0
2016-08-22 12:20:00,93.74,93.91,93.7,93.82,16734.0,64.6452,64.7624,64.6176,64.7003,16734.0
2016-08-22 12:30:00,93.84,93.84,93.71,93.76,21257.0,64.7141,64.7141,64.6245,64.659,21257.0
2016-08-22 12:40:00,93.74,93.76,93.66,93.68,16331.0,64.6452,64.659,64.59,64.6038,16331.0
2016-08-22 12:50:00,93.67,93.75,93.64,93.65,14708.0,64.5969,64.6521,64.5762,64.5831,14708.0
2016-08-22 13:00:00,93.65,93.7,93.61,93.68,57636.0,64.5831,64.6176,64.5555,64.6038,57636.0
2016-08-22 13:10:00,93.69,93.82,93.63,93.82,60624.0,64.6107,64.7003,64.5693,64.7003,60624.0
2016-08-22 13:20:00,93.81,93.86,93.7,93.83,21900.0,64.6934,64.7279,64.6176,64.7072,21900.0
2016-08-22 13:30:00,93.79,93.81,93.72,93.75,18084.0,64.6797,64.6934,64.6314,64.6521,18084.0
2016-08-22 13:40:00,93.76,93.84,93.72,93.74,27376.0,64.659,64.7141,64.6314,64.6452,27376.0
2016-08-22 13:50:00,93.74,93.88,93.73,93.85,31638.0,64.6452,64.7417,64.6383,64.721,31638.0
2016-08-22 14:00:00,93.87,93.89,93.8,93.8,64291.0,64.7348,64.7486,64.6865,64.6865,64291.0
2016-08-22 14:10:00,93.8,93.82,93.69,93.73,20995.0,64.6865,64.7003,64.6107,64.6383,20995.0
2016-08-22 14:20:00,93.73,93.76,93.64,93.7,43730.0,64.6383,64.659,64.5762,64.6176,43730.0
2016-08-22 14:30:00,93.69,93.77,93.64,93.72,31495.0,64.6107,64.6659,64.5762,64.6314,31495.0
2016-08-22 14:40:00,93.72,93.81,93.71,93.78,22918.0,64.6314,64.6934,64.6245,64.6728,22918.0
2016-08-22 14:50:00,93.78,93.8,93.59,93.63,44644.0,64.6728,64.6865,64.5417,64.5693,44644.0
2016-08-22 15:00:00,93.63,93.75,93.62,93.75,16868.0,64.5693,64.6521,64.5624,64.6521,16868.0
2016-08-22 15:10:00,93.75,93.76,93.7,93.74,19309.0,64.6521,64.659,64.6176,64.6452,19309.0
2016-08-22 15:20:00,93.75,93.8,93.73,93.75,21634.0,64.6521,64.6865,64.6383,64.6521,21634.0
2016-08-22 15:30:00,93.75,93.83,93.75,93.81,33563.0,64.6521,64.7072,64.6521,64.6934,33563.0
2016-08-22 15:40:00,93.81,93.87,93.73,93.76,69230.0,64.6934,64.7348,64.6383,64.659,69230.0
2016-08-22 15:50:00,93.77,93.77,93.69,93.71,111643.0,64.6659,64.6659,64.6107,64.6245,111643.0
2016-08-23 09:30:00,93.88,94.19,93.74,94.07,28055.0,64.7417,64.9555,64.6452,64.8727,28055.0
2016-08-23 09:40:00,94.13,94.29,94.09,94.17,18319.0,64.9141,65.0245,64.8865,64.9417,18319.0
2016-08-23 09:50:00,94.2,94.29,94.1,94.18,35326.0,64.9624,65.0245,64.8934,64.9486,35326.0
2016-08-23 10:00:00,94.17,94.17,93.96,94.07,15918.0,64.9417,64.9417,64.7969,64.8727,15918.0
2016-08-23 10:10:00,94.07,94.15,93.96,93.98,13906.0,64.8727,64.9279,64.7969,64.8107,13906.0
2016-08-23 10:20:00,93.99,94.18,93.99,94.12,11383.0,64.8176,64.9486,64.8176,64.9072,11383.0
2016-08-23 10:30:00,94.14,94.26,94.14,94.21,28250.0,64.921,65.0038,64.921,64.9693,28250.0
2016-08-23 10:40:00,94.21,94.28,94.19,94.27,18181.0,64.9693,65.0176,64.9555,65.0107,18181.0
2016-08-23 10:50:00,94.26,94.28,94.16,94.27,26105.0,65.0038,65.0176,64.9348,65.0107,26105.0
2016-08-23 11:00:00,94.26,94.26,94.08,94.16,25921.0,65.0038,65.0038,64.8796,64.9348,25921.0
2016-08-23 11:10:00,94.16,94.17,94.01,94.14,17546.0,64.9348,64.9417,64.8314,64.921,17546.0
2016-08-23 11:20:00,94.17,94.17,93.89,93.94,67970.0,64.9417,64.9417,64.7486,64.7831,67970.0
2016-08-23 11:30:00,93.93,94.0,93.85,93.95,20160.0,64.7762,64.8245,64.721,64.79,20160.0
2016-08-23 11:40:00,93.96,94.11,93.96,94.09,14014.0,64.7969,64.9003,64.7969,64.8865,14014.0
2016-08-23 11:50:00,94.09,94.11,94.0,94.1,18459.0,64.8865,64.9003,64.8245,64.8934,18459.0
2016-08-23 12:00:00,94.09,94.1,94.06,94.09,25843.0,64.8865,64.8934,64.8658,64.8865,25843.0
2016-08-23 12:10:00,94.09,94.1,93.95,93.95,31366.0,64.8865,64.8934,64.79,64.79,31366.0
2016-08-23 12:20:00,93.95,93.95,93.74,93.75,16131.0,64.79,64.79,64.6452,64.6521,16131.0
2016-08-23 12:30:00,93.75,93.83,93.73,93.77,21803.0,64.6521,64.7072,64.6383,64.6659,21803.0
2016-08-23 12:40:00,93.76,93.77,93.65,93.75,16222.0,64.659,64.6659,64.5831,64.6521,16222.0
2016-08-23 12:50:00,93.74,93.79,93.71,93.74,24652.0,64.6452,64.6797,64.6245,64.6452,24652.0
2016-08-23 13:00:00,93.74,93.78,93.66,93.72,17010.0,64.6452,64.6728,64.59,64.6314,17010.0
2016-08-23 13:10:00,93.7,93.74,93.68,93.7,18610.0,64.6176,64.6452,64.6038,64.6176,18610.0
2016-08-23 13:20:00,93.71,93.79,93.7,93.79,15081.0,64.6245,64.6797,64.6176,64.6797,15081.0
2016-08-23 13:30:00,93.79,93.8,93.75,93.79,8186.0,64.6797,64.6865,64.6521,64.6797,8186.0
2016-08-23 13:40:00,93.78,93.79,93.74,93.75,16312.0,64.6728,64.6797,64.6452,64.6521,16312.0
2016-08-23 13:50:00,93.75,93.77,93.74,93.75,15783.0,64.6521,64.6659,64.6452,64.6521,15783.0
2016-08-23 14:00:00,93.75,93.8,93.74,93.79,9836.0,64.6521,64.6865,64.6452,64.6797,9836.0
2016-08-23 14:10:00,93.79,93.81,93.77,93.8,7144.0,64.6797,64.6934,64.6659,64.6865,7144.0
2016-08-23 14:20:00,93.8,93.82,93.75,93.77,20541.0,64.6865,64.7003,64.6521,64.6659,20541.0
2016-08-23 14:30:00,93.77,93.8,93.74,93.75,18874.0,64.6659,64.6865,64.6452,64.6521,18874.0
2016-08-23 14:40:00,93.75,93.8,93.67,93.79,59085.0,64.6521,64.6865,64.5969,64.6797,59085.0
2016-08-23 14:50:00,93.79,93.8,93.73,93.75,44369.0,64.6797,64.6865,64.6383,64.6521,44369.0
2016-08-23 15:00:00,93.74,93.79,93.71,93.77,25195.0,64.6452,64.6797,64.6245,64.6659,25195.0
2016-08-23 15:10:00,93.78,93.78,93.74,93.76,21365.0,64.6728,64.6728,64.6452,64.659,21365.0
2016-08-23 15:20:00,93.77,93.8,93.77,93.79,19877.0,64.6659,64.6865,64.6659,64.6797,19877.0
2016-08-23 15:30:00,93.8,93.83,93.77,93.79,34540.0,64.6865,64.7072,64.6659,64.6797,34540.0
2016-08-23 15:40:00,93.8,93.84,93.78,93.84,57011.0,64.6865,64.7141,64.6728,64.7141,57011.0
2016-08-23 15:50:00,93.84,93.84,93.69,93.71,72180.0,64.7141,64.7141,64.6107,64.6245,72180.0
2016-08-24 09:30:00,93.82,94.32,93.82,94.26,44193.0,64.7003,65.0452,64.7003,65.0038,44193.0
2016-08-24 09:40:00,94.24,94.4,94.15,94.4,19385.0,64.99,65.1003,64.9279,65.1003,19385.0
2016-08-24 09:50:00,94.38,94.5,94.2,94.46,46818.0,65.0865,65.1693,64.9624,65.1417,46818.0
2016-08-24 10:00:00,94.41,94.48,94.31,94.42,41439.0,65.1072,65.1555,65.0383,65.1141,41439.0
2016-08-24 10:10:00,94.38,94.59,94.33,94.58,55484.0,65.0865,65.2313,65.052,65.2245,55484.0
2016-08-24 10:20:00,94.54,94.83,94.46,94.68,71754.0,65.1969,65.3969,65.1417,65.2934,71754.0
2016-08-24 10:30:00,94.68,94.94,94.66,94.92,51839.0,65.2934,65.4727,65.2796,65.4589,51839.0
2016-08-24 10:40:00,94.93,95.01,94.83,94.84,36577.0,65.4658,65.521,65.3969,65.4038,36577.0
2016-08-24 10:50:00,94.84,94.94,94.79,94.92,28057.0,65.4038,65.4727,65.3693,65.4589,28057.0
2016-08-24 11:00:00,94.89,94.95,94.76,94.76,54551.0,65.4382,65.4796,65.3486,65.3486,54551.0
2016-08-24 11:10:00,94.78,95.03,94.76,95.02,28161.0,65.3624,65.5348,65.3486,65.5279,28161.0
2016-08-24 11:20:00,95.0,95.02,94.87,94.91,25466.0,65.5141,65.5279,65.4244,65.452,25466.0
2016-08-24 11:30:00,94.89,94.93,94.85,94.89,16522.0,65.4382,65.4658,65.4107,65.4382,16522.0
2016-08-24 11:40:00,94.86,94.86,94.71,94.79,25925.0,65.4175,65.4175,65.3141,65.3693,25925.0
2016-08-24 11:50:00,94.81,94.82,94.73,94.74,17728.0,65.3831,65.39,65.3279,65.3348,17728.0
2016-08-24 12:00:00,94.75,94.75,94.56,94.62,38674.0,65.3417,65.3417,65.2107,65.252,38674.0
2016-08-24 12:10:00,94.62,94.65,94.58,94.65,35871.0,65.252,65.2727,65.2245,65.2727,35871.0
2016-08-24 12:20:00,94.65,94.74,94.6,94.7,47776.0,65.2727,65.3348,65.2382,65.3072,47776.0
2016-08-24 12:30:00,94.71,94.74,94.63,94.71,72312.0,65.3141,65.3348,65.2589,65.3141,72312.0
2016-08-24 12:40:00,94.7,94.78,94.64,94.75,51392.0,65.3072,65.3624,65.2658,65.3417,51392.0
2016-08-24 12:50:00,94.76,94.86,94.75,94.86,24051.0,65.3486,65.4175,65.3417,65.4175,24051.0
2016-08-24 13:00:00,94.85,94.86,94.76,94.76,15333.0,65.4107,65.4175,65.3486,65.3486,15333.0
2016-08-24 13:10:00,94.75,94.83,94.75,94.79,27883.0,65.3417,65.3969,65.3417,65.3693,27883.0
2016-08-24 13:20:00,94.78,94.8,94.72,94.72,11876.0,65.3624,65.3762,65.321,65.321,11876.0
2016-08-24 13:30:00,94.72,94.73,94.66,94.67,18957.0,65.321,65.3279,65.2796,65.2865,18957.0
2016-08-24 13:40:00,94.67,94.92,94.66,94.8,61826.0,65.2865,65.4589,65.2796,65.3762,61826.0
2016-08-24 13:50:00,94.79,94.82,94.65,94.7,28873.0,65.3693,65.39,65.2727,65.3072,28873.0
2016-08-24 14:00:00,94.69,94.75,94.64,94.68,20846.0,65.3003,65.3417,65.2658,65.2934,20846.0
2016-08-24 14:10:00,94.69,94.77,94.66,94.75,25179.0,65.3003,65.3555,65.2796,65.3417,25179.0
2016-08-24 14:20:00,94.75,94.78,94.73,94.76,22203.0,65.3417,65.3624,65.3279,65.3486,22203.0
2016-08-24 14:30:00,94.76,94.77,94.72,94.76,39773.0,65.3486,65.3555,65.321,65.3486,39773.0
2016-08-24 14:40:00,94.75,94.81,94.73,94.74,16480.0,65.3417,65.3831,65.3279,65.3348,16480.0
2016-08-24 14:50:00,94.73,94.81,94.72,94.81,29655.0,65.3279,65.3831,65.321,65.3831,29655.0
2016-08-24 15:00:00,94.8,94.83,94.67,94.67,52142.0,65.3762,65.3969,65.2865,65.2865,52142.0
2016-08-24 15:10:00,94.66,94.77,94.62,94.75,105399.0,65.2796,65.3555,65.252,65.3417,105399.0
2016-08-24 15:20:00,94.73,94.73,94.66,94.69,30622.0,65.3279,65.3279,65.2796,65.3003,30622.0
2016-08-24 15:30:00,94.69,94.7,94.62,94.62,89056.0,65.3003,65.3072,65.252,65.252,89056.0
2016-08-24 15:40:00,94.62,94.67,94.53,94.62,66668.0,65.252,65.2865,65.19,65.252,66668.0
2016-08-24 15:50:00,94.63,94.79,94.63,94.78,200203.0,65.2589,65.3693,65.2589,65.3624,200203.0
2016-08-25 09:30:00,94.88,95.11,94.78,94.94,84580.0,65.4313,65.59,65.3624,65.4727,84580.0
2016-08-25 09:40:00,94.95,95.07,94.86,94.96,120724.0,65.4796,65.5624,65.4175,65.4865,120724.0
2016-08-25 09:50:00,94.92,94.93,94.74,94.83,23070.0,65.4589,65.4658,65.3348,65.3969,23070.0
2016-08-25 10:00:00,94.85,94.93,94.84,94.92,13986.0,65.4107,65.4658,65.4038,65.4589,13986.0
2016-08-25 10:10:00,94.94,95.03,94.86,94.95,29779.0,65.4727,65.5348,65.4175,65.4796,29779.0
2016-08-25 10:20:00,94.95,95.34,94.95,95.34,72152.0,65.4796,65.7486,65.4796,65.7486,72152.0
2016-08-25 10:30:00,95.31,95.39,95.12,95.13,76482.0,65.7279,65.783,65.5968,65.6037,76482.0
2016-08-25 10:40:00,95.13,95.13,95.05,95.06,63628.0,65.6037,65.6037,65.5486,65.5555,63628.0
2016-08-25 10:50:00,95.06,95.1,94.99,95.07,157569.0,65.5555,65.5831,65.5072,65.5624,157569.0
2016-08-25 11:00:00,95.08,95.27,95.08,95.17,21231.0,65.5693,65.7003,65.5693,65.6313,21231.0
2016-08-25 11:10:00,95.17,95.17,94.96,94.97,32533.0,65.6313,65.6313,65.4865,65.4934,32533.0
2016-08-25 11:20:00,94.99,95.05,94.98,95.03,8749.0,65.5072,65.5486,65.5003,65.5348,8749.0
2016-08-25 11:30:00,95.02,95.02,94.96,94.96,6010.0,65.5279,65.5279,65.4865,65.4865,6010.0
2016-08-25 11:40:00,94.95,94.95,94.74,94.74,11064.0,65.4796,65.4796,65.3348,65.3348,11064.0
2016-08-25 11:50:00,94.76,94.76,94.62,94.73,14420.0,65.3486,65.3486,65.252,65.3279,14420.0
2016-08-25 12:00:00,94.76,94.81,94.7,94.7,14143.0,65.3486,65.3831,65.3072,65.3072,14143.0
2016-08-25 12:10:00,94.69,94.76,94.64,94.74,11600.0,65.3003,65.3486,65.2658,65.3348,11600.0
2016-08-25 12:20:00,94.73,94.83,94.72,94.75,16749.0,65.3279,65.3969,65.321,65.3417,16749.0
2016-08-25 12:30:00,94.8,94.85,94.79,94.82,6954.0,65.3762,65.4107,65.3693,65.39,6954.0
2016-08-25 12:40:00,94.82,94.88,94.81,94.84,121195.0,65.39,65.4313,65.3831,65.4038,121195.0
2016-08-25 12:50:00,94.84,94.84,94.57,94.62,31448.0,65.4038,65.4038,65.2176,65.252,31448.0
2016-08-25 13:00:00,94.62,94.72,94.61,94.67,15162.0,65.252,65.321,65.2451,65.2865,15162.0
2016-08-25 13:10:00,94.67,94.81,94.63,94.81,23556.0,65.2865,65.3831,65.2589,65.3831,23556.0
2016-08-25 13:20:00,94.8,94.95,94.78,94.91,52636.0,65.3762,65.4796,65.3624,65.452,52636.0
2016-08-25 13:30:00,94.92,95.02,94.89,94.93,17736.0,65.4589,65.5279,65.4382,65.4658,17736.0
2016-08-25 13:40:00,94.92,94.96,94.71,94.73,19864.0,65.4589,65.4865,65.3141,65.3279,19864.0
2016-08-25 13:50:00,94.72,94.72,94.59,94.59,16805.0,65.321,65.321,65.2313,65.2313,16805.0
2016-08-25 14:00:00,94.58,94.59,94.44,94.48,15663.0,65.2245,65.2313,65.1279,65.1555,15663.0
2016-08-25 14:10:00,94.48,94.53,94.42,94.5,17429.0,65.1555,65.19,65.1141,65.1693,17429.0
2016-08-25 14:20:00,94.49,94.49,94.44,94.45,14687.0,65.1624,65.1624,65.1279,65.1348,14687.0
2016-08-25 14:30:00,94.44,94.54,94.43,94.54,22554.0,65.1279,65.1969,65.121,65.1969,22554.0
2016-08-25 14:40:00,94.54,94.6,94.5,94.51,12578.0,65.1969,65.2382,65.1693,65.1762,12578.0
2016-08-25 14:50:00,94.51,94.51,94.42,94.45,17465.0,65.1762,65.1762,65.1141,65.1348,17465.0
2016-08-25 15:00:00,94.45,94.57,94.45,94.55,14722.0,65.1348,65.2176,65.1348,65.2038,14722.0
2016-08-25 15:10:00,94.55,94.56,94.44,94.45,28365.0,65.2038,65.2107,65.1279,65.1348,28365.0
2016-08-25 15:20:00,94.47,94.59,94.44,94.57,27278.0,65.1486,65.2313,65.1279,65.2176,27278.0
2016-08-25 15:30:00,94.57,94.57,94.39,94.4,78437.0,65.2176,65.2176,65.0934,65.1003,78437.0
2016-08-25 15:40:00,94.39,94.47,94.32,94.44,48163.0,65.0934,65.1486,65.0452,65.1279,48163.0
2016-08-25 15:50:00,94.44,94.48,94.37,94.48,82476.0,65.1279,65.1555,65.0796,65.1555,82476.0
2016-08-26 09:30:00,94.61,94.81,94.28,94.77,24545.0,65.2451,65.3831,65.0176,65.3555,24545.0
2016-08-26 09:40:00,94.77,94.93,94.51,94.53,24591.0,65.3555,65.4658,65.1762,65.19,24591.0
2016-08-26 09:50:00,94.48,94.5,94.37,94.39,10611.0,65.1555,65.1693,65.0796,65.0934,10611.0
2016-08-26 10:00:00,94.39,94.56,94.08,94.5,45197.0,65.0934,65.2107,64.8796,65.1693,45197.0
2016-08-26 10:10:00,94.5,94.71,94.16,94.65,65313.0,65.1693,65.3141,64.9348,65.2727,65313.0
2016-08-26 10:20:00,94.64,94.74,94.62,94.62,113429.0,65.2658,65.3348,65.252,65.252,113429.0
2016-08-26 10:30:00,94.65,94.67,94.35,94.42,20106.0,65.2727,65.2865,65.0658,65.1141,20106.0
2016-08-26 10:40:00,94.43,94.53,94.39,94.46,35387.0,65.121,65.19,65.0934,65.1417,35387.0
2016-08-26 10:50:00,94.48,94.48,94.29,94.3,12577.0,65.1555,65.1555,65.0245,65.0314,12577.0
2016-08-26 11:00:00,94.33,94.41,94.25,94.3,12578.0,65.052,65.1072,64.9969,65.0314,12578.0
2016-08-26 11:10:00,94.27,94.39,94.2,94.36,12923.0,65.0107,65.0934,64.9624,65.0727,12923.0
2016-08-26 11:20:00,94.37,94.37,94.28,94.33,10083.0,65.0796,65.0796,65.0176,65.052,10083.0
2016-08-26 11:30:00,94.34,94.46,94.33,94.34,23056.0,65.0589,65.1417,65.052,65.0589,23056.0
2016-08-26 11:40:00,94.34,94.34,94.01,94.01,11434.0,65.0589,65.0589,64.8314,64.8314,11434.0
2016-08-26 11:50:00,94.02,94.04,93.71,93.74,26794.0,64.8383,64.8521,64.6245,64.6452,26794.0
2016-08-26 12:00:00,93.72,93.72,93.48,93.53,26822.0,64.6314,64.6314,64.4659,64.5004,26822.0
2016-08-26 12:10:00,93.53,93.59,93.45,93.53,23119.0,64.5004,64.5417,64.4452,64.5004,23119.0
2016-08-26 12:20:00,93.58,93.61,93.51,93.55,26521.0,64.5348,64.5555,64.4866,64.5141,26521.0
2016-08-26 12:30:00,93.53,93.63,93.52,93.58,11530.0,64.5004,64.5693,64.4935,64.5348,11530.0
2016-08-26 12:40:00,93.58,93.71,93.57,93.69,15035.0,64.5348,64.6245,64.5279,64.6107,15035.0
2016-08-26 12:50:00,93.72,93.72,93.6,93.6,17430.0,64.6314,64.6314,64.5486,64.5486,17430.0
2016-08-26 13:00:00,93.62,93.65,93.55,93.6,13105.0,64.5624,64.5831,64.5141,64.5486,13105.0
2016-08-26 13:10:00,93.6,93.66,93.48,93.5,12899.0,64.5486,64.59,64.4659,64.4797,12899.0
2016-08-26 13:20:00,93.5,93.53,93.48,93.49,12489.0,64.4797,64.5004,64.4659,64.4728,12489.0
2016-08-26 13:30:00,93.5,93.51,93.28,93.35,18372.0,64.4797,64.4866,64.3279,64.3762,18372.0
2016-08-26 13:40:00,93.35,93.36,93.18,93.2,17718.0,64.3762,64.3831,64.259,64.2728,17718.0
2016-08-26 13:50:00,93.21,93.22,93.03,93.08,25013.0,64.2797,64.2866,64.1555,64.19,25013.0
2016-08-26 14:00:00,93.05,93.11,93.02,93.05,55700.0,64.1693,64.2107,64.1486,64.1693,55700.0
2016-08-26 14:10:00,93.06,93.18,92.98,93.04,478827.0,64.1762,64.259,64.1211,64.1624,478827.0
2016-08-26 14:20:00,93.06,93.27,92.99,93.2,87268.0,64.1762,64.321,64.128,64.2728,87268.0
2016-08-26 14:30:00,93.2,93.21,92.99,93.05,71126.0,64.2728,64.2797,64.128,64.1693,71126.0
2016-08-26 14:40:00,93.06,93.13,93.0,93.05,17223.0,64.1762,64.2245,64.1349,64.1693,17223.0
2016-08-26 14:50:00,93.05,93.11,92.97,93.09,22830.0,64.1693,64.2107,64.1142,64.1969,22830.0
2016-08-26 15:00:00,93.1,93.17,92.99,93.08,29499.0,64.2038,64.2521,64.128,64.19,29499.0
2016-08-26 15:10:00,93.09,93.31,92.99,93.23,53495.0,64.1969,64.3486,64.128,64.2935,53495.0
2016-08-26 15:20:00,93.22,93.26,93.12,93.2,66472.0,64.2866,64.3142,64.2176,64.2728,66472.0
2016-08-26 15:30:00,93.21,93.45,93.21,93.28,61736.0,64.2797,64.4452,64.2797,64.3279,61736.0
2016-08-26 15:40:00,93.29,93.34,93.19,93.31,70534.0,64.3348,64.3693,64.2659,64.3486,70534.0
2016-08-26 15:50:00,93.3,93.42,93.28,93.3,115476.0,64.3417,64.4245,64.3279,64.3417,115476.0
2016-08-29 09:30:00,93.56,94.0,93.52,93.71,44195.0,64.521,64.8245,64.4935,64.6245,44195.0
2016-08-29 09:40:00,93.66,93.77,93.56,93.73,13328.0,64.59,64.6659,64.521,64.6383,13328.0
2016-08-29 09:50:00,93.73,93.83,93.62,93.69,52534.0,64.6383,64.7072,64.5624,64.6107,52534.0
2016-08-29 10:00:00,93.7,93.92,93.7,93.74,17646.0,64.6176,64.7693,64.6176,64.6452,17646.0
2016-08-29 10:10:00,93.75,93.87,93.7,93.8,20523.0,64.6521,64.7348,64.6176,64.6865,20523.0
2016-08-29 10:20:00,93.8,93.81,93.7,93.75,17501.0,64.6865,64.6934,64.6176,64.6521,17501.0
2016-08-29 10:30:00,93.75,93.85,93.75,93.85,15085.0,64.6521,64.721,64.6521,64.721,15085.0
2016-08-29 10:40:00,93.83,93.85,93.67,93.69,10583.0,64.7072,64.721,64.5969,64.6107,10583.0
2016-08-29 10:50:00,93.67,93.74,93.64,93.73,16966.0,64.5969,64.6452,64.5762,64.6383,16966.0
2016-08-29 11:00:00,93.74,93.79,93.71,93.77,12671.0,64.6452,64.6797,64.6245,64.6659,12671.0
2016-08-29 11:10:00,93.75,93.76,93.59,93.59,14774.0,64.6521,64.659,64.5417,64.5417,14774.0
2016-08-29 11:20:00,93.59,93.63,93.57,93.57,15205.0,64.5417,64.5693,64.5279,64.5279,15205.0
2016-08-29 11:30:00,93.57,93.69,93.56,93.67,26775.0,64.5279,64.6107,64.521,64.5969,26775.0
2016-08-29 11:40:00,93.67,93.74,93.59,93.69,42200.0,64.5969,64.6452,64.5417,64.6107,42200.0
2016-08-29 11:50:00,93.69,93.96,93.69,93.96,26374.0,64.6107,64.7969,64.6107,64.7969,26374.0
2016-08-29 12:00:00,93.97,93.97,93.85,93.85,42000.0,64.8038,64.8038,64.721,64.721,42000.0
2016-08-29 12:10:00,93.84,93.91,93.79,93.89,33512.0,64.7141,64.7624,64.6797,64.7486,33512.0
2016-08-29 12:20:00,93.9,93.91,93.83,93.87,12572.0,64.7555,64.7624,64.7072,64.7348,12572.0
2016-08-29 12:30:00,93.88,93.91,93.85,93.86,38067.0,64.7417,64.7624,64.721,64.7279,38067.0
2016-08-29 12:40:00,93.87,93.9,93.82,93.88,7142.0,64.7348,64.7555,64.7003,64.7417,7142.0
2016-08-29 12:50:00,93.88,93.88,93.79,93.79,5041.0,64.7417,64.7417,64.6797,64.6797,5041.0
2016-08-29 13:00:00,93.8,93.84,93.76,93.8,8248.0,64.6865,64.7141,64.659,64.6865,8248.0
2016-08-29 13:10:00,93.81,93.82,93.75,93.81,6470.0,64.6934,64.7003,64.6521,64.6934,6470.0
2016-08-29 13:20:00,93.81,93.87,93.72,93.87,5923.0,64.6934,64.7348,64.6314,64.7348,5923.0
2016-08-29 13:30:00,93.87,93.89,93.85,93.89,9321.0,64.7348,64.7486,64.721,64.7486,9321.0
2016-08-29 13:40:00,93.89,93.9,93.8,93.83,49940.0,64.7486,64.7555,64.6865,64.7072,49940.0
2016-08-29 13:50:00,93.83,93.88,93.74,93.87,44386.0,64.7072,64.7417,64.6452,64.7348,44386.0
2016-08-29 14:00:00,93.86,93.94,93.85,93.88,37565.0,64.7279,64.7831,64.721,64.7417,37565.0
2016-08-29 14:10:00,93.86,93.88,93.79,93.84,31075.0,64.7279,64.7417,64.6797,64.7141,31075.0
2016-08-29 14:20:00,93.84,93.86,93.73,93.78,48311.0,64.7141,64.7279,64.6383,64.6728,48311.0
2016-08-29 14:30:00,93.78,93.8,93.76,93.78,52302.0,64.6728,64.6865,64.659,64.6728,52302.0
2016-08-29 14:40:00,93.78,93.82,93.69,93.75,70979.0,64.6728,64.7003,64.6107,64.6521,70979.0
2016-08-29 14:50:00,93.75,93.77,93.7,93.72,35611.0,64.6521,64.6659,64.6176,64.6314,35611.0
2016-08-29 15:00:00,93.73,93.74,93.69,93.73,35678.0,64.6383,64.6452,64.6107,64.6383,35678.0
2016-08-29 15:10:00,93.73,93.76,93.69,93.7,19551.0,64.6383,64.659,64.6107,64.6176,19551.0
2016-08-29 15:20:00,93.72,93.75,93.63,93.65,19696.0,64.6314,64.6521,64.5693,64.5831,19696.0
2016-08-29 15:30:00,93.65,93.69,93.63,93.66,43417.0,64.5831,64.6107,64.5693,64.59,43417.0
2016-08-29 15:40:00,93.67,93.79,93.64,93.77,72227.0,64.5969,64.6797,64.5762,64.6659,72227.0
2016-08-29 15:50:00,93.77,93.81,93.7,93.73,135376.0,64.6659,64.6934,64.6176,64.6383,135376.0
2016-08-30 09:30:00,93.85,94.04,93.53,93.95,51078.0,64.721,64.8521,64.5004,64.79,51078.0
2016-08-30 09:40:00,93.9,93.97,93.76,93.84,13254.0,64.7555,64.8038,64.659,64.7141,13254.0
2016-08-30 09:50:00,93.81,93.92,93.73,93.86,144148.0,64.6934,64.7693,64.6383,64.7279,144148.0
2016-08-30 10:00:00,93.86,93.96,93.75,93.83,50678.0,64.7279,64.7969,64.6521,64.7072,50678.0
2016-08-30 10:10:00,93.81,93.89,93.62,93.62,21955.0,64.6934,64.7486,64.5624,64.5624,21955.0
2016-08-30 10:20:00,93.61,93.62,93.26,93.27,31315.0,64.5555,64.5624,64.3142,64.321,31315.0
2016-08-30 10:30:00,93.29,93.66,93.27,93.64,26271.0,64.3348,64.59,64.321,64.5762,26271.0
2016-08-30 10:40:00,93.64,93.81,93.47,93.78,46673.0,64.5762,64.6934,64.459,64.6728,46673.0
2016-08-30 10:50:00,93.81,94.03,93.8,94.01,38009.0,64.6934,64.8452,64.6865,64.8314,38009.0
2016-08-30 11:00:00,94.0,94.11,93.99,94.05,105980.0,64.8245,64.9003,64.8176,64.859,105980.0
2016-08-30 11:10:00,94.03,94.05,93.99,94.01,36329.0,64.8452,64.859,64.8176,64.8314,36329.0
2016-08-30 11:20:00,94.03,94.04,93.95,94.03,37032.0,64.8452,64.8521,64.79,64.8452,37032.0
2016-08-30 11:30:00,94.02,94.06,94.01,94.04,15559.0,64.8383,64.8658,64.8314,64.8521,15559.0
2016-08-30 11:40:00,94.01,94.07,93.99,94.05,53335.0,64.8314,64.8727,64.8176,64.859,53335.0
2016-08-30 11:50:00,94.03,94.09,94.02,94.06,12621.0,64.8452,64.8865,64.8383,64.8658,12621.0
2016-08-30 12:00:00,94.04,94.19,94.04,94.15,22609.0,64.8521,64.9555,64.8521,64.9279,22609.0
2016-08-30 12:10:00,94.17,94.21,94.15,94.17,18783.0,64.9417,64.9693,64.9279,64.9417,18783.0
2016-08-30 12:20:00,94.16,94.24,94.16,94.21,37618.0,64.9348,64.99,64.9348,64.9693,37618.0
2016-08-30 12:30:00,94.2,94.24,94.19,94.24,27598.0,64.9624,64.99,64.9555,64.99,27598.0
2016-08-30 12:40:00,94.23,94.32,94.22,94.24,22060.0,64.9831,65.0452,64.9762,64.99,22060.0
2016-08-30 12:50:00,94.23,94.24,94.17,94.17,16693.0,64.9831,64.99,64.9417,64.9417,16693.0
2016-08-30 13:00:00,94.16,94.19,94.12,94.14,18067.0,64.9348,64.9555,64.9072,64.921,18067.0
2016-08-30 13:10:00,94.13,94.13,94.08,94.12,9610.0,64.9141,64.9141,64.8796,64.9072,9610.0
2016-08-30 13:20:00,94.13,94.16,94.09,94.1,12028.0,64.9141,64.9348,64.8865,64.8934,12028.0
2016-08-30 13:30:00,94.09,94.11,94.06,94.06,9548.0,64.8865,64.9003,64.8658,64.8658,9548.0
2016-08-30 13:40:00,94.05,94.05,93.98,93.98,18885.0,64.859,64.859,64.8107,64.8107,18885.0
2016-08-30 13:50:00,93.98,94.05,93.95,93.98,21176.0,64.8107,64.859,64.79,64.8107,21176.0
2016-08-30 14:00:00,93.98,93.99,93.84,93.85,17872.0,64.8107,64.8176,64.7141,64.721,17872.0
2016-08-30 14:10:00,93.87,93.89,93.84,93.86,16984.0,64.7348,64.7486,64.7141,64.7279,16984.0
2016-08-30 14:20:00,93.85,93.88,93.81,93.81,30009.0,64.721,64.7417,64.6934,64.6934,30009.0
2016-08-30 14:30:00,93.81,93.91,93.77,93.91,16419.0,64.6934,64.7624,64.6659,64.7624,16419.0
2016-08-30 14:40:00,93.9,93.95,93.84,93.86,23109.0,64.7555,64.79,64.7141,64.7279,23109.0
2016-08-30 14:50:00,93.86,93.88,93.82,93.88,13135.0,64.7279,64.7417,64.7003,64.7417,13135.0
2016-08-30 15:00:00,93.87,93.94,93.83,93.94,16666.0,64.7348,64.7831,64.7072,64.7831,16666.0
2016-08-30 15:10:00,93.94,94.11,93.94,94.08,23406.0,64.7831,64.9003,64.7831,64.8796,23406.0
2016-08-30 15:20:00,94.05,94.08,94.0,94.05,20968.0,64.859,64.8796,64.8245,64.859,20968.0
2016-08-30 15:30:00,94.07,94.19,94.05,94.19,41989.0,64.8727,64.9555,64.859,64.9555,41989.0
2016-08-30 15:40:00,94.18,94.23,94.13,94.14,66687.0,64.9486,64.9831,64.9141,64.921,66687.0
2016-08-30 15:50:00,94.15,94.18,94.09,94.17,69365.0,64.9279,64.9486,64.8865,64.9417,69365.0
2016-08-31 09:30:00,94.01,94.49,93.98,94.07,26845.0,64.8314,65.1624,64.8107,64.8727,26845.0
2016-08-31 09:40:00,94.06,94.32,93.96,94.07,31896.0,64.8658,65.0452,64.7969,64.8727,31896.0
2016-08-31 09:50:00,94.09,94.23,94.03,94.15,12770.0,64.8865,64.9831,64.8452,64.9279,12770.0
2016-08-31 10:00:00,94.22,94.27,94.0,94.02,37300.0,64.9762,65.0107,64.8245,64.8383,37300.0
2016-08-31 10:10:00,94.05,94.19,93.98,94.17,18583.0,64.859,64.9555,64.8107,64.9417,18583.0
2016-08-31 10:20:00,94.18,94.28,94.18,94.27,12327.0,64.9486,65.0176,64.9486,65.0107,12327.0
2016-08-31 10:30:00,94.27,94.32,94.15,94.26,21959.0,65.0107,65.0452,64.9279,65.0038,21959.0
2016-08-31 10:40:00,94.24,94.28,94.2,94.26,42971.0,64.99,65.0176,64.9624,65.0038,42971.0
2016-08-31 10:50:00,94.26,94.35,94.26,94.34,19642.0,65.0038,65.0658,65.0038,65.0589,19642.0
2016-08-31 11:00:00,94.32,94.5,94.3,94.5,20628.0,65.0452,65.1693,65.0314,65.1693,20628.0
2016-08-31 11:10:00,94.5,94.52,94.39,94.43,17116.0,65.1693,65.1831,65.0934,65.121,17116.0
2016-08-31 11:20:00,94.43,94.47,94.38,94.41,21968.0,65.121,65.1486,65.0865,65.1072,21968.0
2016-08-31 11:30:00,94.42,94.49,94.38,94.48,59615.0,65.1141,65.1624,65.0865,65.1555,59615.0
2016-08-31 11:40:00,94.48,94.78,94.43,94.68,49086.0,65.1555,65.3624,65.121,65.2934,49086.0
2016-08-31 11:50:00,94.67,94.68,94.55,94.55,20962.0,65.2865,65.2934,65.2038,65.2038,20962.0
2016-08-31 12:00:00,94.55,94.66,94.46,94.64,41176.0,65.2038,65.2796,65.1417,65.2658,41176.0
2016-08-31 12:10:00,94.63,94.64,94.58,94.63,49881.0,65.2589,65.2658,65.2245,65.2589,49881.0
2016-08-31 12:20:00,94.63,94.68,94.62,94.66,50145.0,65.2589,65.2934,65.252,65.2796,50145.0
2016-08-31 12:30:00,94.65,94.66,94.57,94.62,34301.0,65.2727,65.2796,65.2176,65.252,34301.0
2016-08-31 12:40:00,94.61,94.65,94.6,94.61,54878.0,65.2451,65.2727,65.2382,65.2451,54878.0
2016-08-31 12:50:00,94.61,94.62,94.55,94.56,45499.0,65.2451,65.252,65.2038,65.2107,45499.0
2016-08-31 13:00:00,94.55,94.58,94.42,94.45,25478.0,65.2038,65.2245,65.1141,65.1348,25478.0
2016-08-31 13:10:00,94.44,94.56,94.44,94.55,26308.0,65.1279,65.2107,65.1279,65.2038,26308.0
2016-08-31 13:20:00,94.55,94.6,94.52,94.57,16837.0,65.2038,65.2382,65.1831,65.2176,16837.0
2016-08-31 13:30:00,94.57,94.59,94.54,94.57,33813.0,65.2176,65.2313,65.1969,65.2176,33813.0
2016-08-31 13:40:00,94.56,94.63,94.54,94.57,20701.0,65.2107,65.2589,65.1969,65.2176,20701.0
2016-08-31 13:50:00,94.57,94.6,94.54,94.56,26395.0,65.2176,65.2382,65.1969,65.2107,26395.0
2016-08-31 14:00:00,94.56,94.65,94.5,94.62,36379.0,65.2107,65.2727,65.1693,65.252,36379.0
2016-08-31 14:10:00,94.62,94.63,94.59,94.62,25747.0,65.252,65.2589,65.2313,65.252,25747.0
2016-08-31 14:20:00,94.61,94.68,94.55,94.67,46899.0,65.2451,65.2934,65.2038,65.2865,46899.0
2016-08-31 14:30:00,94.68,94.73,94.66,94.68,31090.0,65.2934,65.3279,65.2796,65.2934,31090.0
2016-08-31 14:40:00,94.67,94.68,94.59,94.61,28085.0,65.2865,65.2934,65.2313,65.2451,28085.0
2016-08-31 14:50:00,94.6,94.61,94.57,94.59,17296.0,65.2382,65.2451,65.2176,65.2313,17296.0
2016-08-31 15:00:00,94.6,94.69,94.6,94.66,24609.0,65.2382,65.3003,65.2382,65.2796,24609.0
2016-08-31 15:10:00,94.65,94.72,94.64,94.7,53387.0,65.2727,65.321,65.2658,65.3072,53387.0
2016-08-31 15:20:00,94.69,95.0,94.69,94.97,49251.0,65.3003,65.5141,65.3003,65.4934,49251.0
2016-08-31 15:30:00,94.97,94.99,94.89,94.93,95047.0,65.4934,65.5072,65.4382,65.4658,95047.0
2016-08-31 15:40:00,94.93,94.95,94.67,94.67,88527.0,65.4658,65.4796,65.2865,65.2865,88527.0
2016-08-31 15:50:00,94.67,94.85,94.67,94.77,183354.0,65.2865,65.4107,65.2865,65.3555,183354.0
2016-09-01 09:30:00,94.7,94.81,94.45,94.71,29110.0,65.3072,65.3831,65.1348,65.3141,29110.0
2016-09-01 09:40:00,94.77,94.77,94.57,94.65,19231.0,65.3555,65.3555,65.2176,65.2727,19231.0
2016-09-01 09:50:00,94.65,94.65,94.36,94.59,22774.0,65.2727,65.2727,65.0727,65.2313,22774.0
2016-09-01 10:00:00,94.57,94.73,94.44,94.73,20103.0,65.2176,65.3279,65.1279,65.3279,20103.0
2016-09-01 10:10:00,94.73,94.87,94.63,94.65,22484.0,65.3279,65.4244,65.2589,65.2727,22484.0
2016-09-01 10:20:00,94.63,94.7,94.48,94.52,26070.0,65.2589,65.3072,65.1555,65.1831,26070.0
2016-09-01 10:30:00,94.55,94.55,94.35,94.44,38555.0,65.2038,65.2038,65.0658,65.1279,38555.0
2016-09-01 10:40:00,94.44,94.61,94.41,94.58,29400.0,65.1279,65.2451,65.1072,65.2245,29400.0
2016-09-01 10:50:00,94.56,94.6,94.42,94.48,38572.0,65.2107,65.2382,65.1141,65.1555,38572.0
2016-09-01 11:00:00,94.48,94.59,94.45,94.54,19990.0,65.1555,65.2313,65.1348,65.1969,19990.0
2016-09-01 11:10:00,94.55,94.68,94.5,94.66,15444.0,65.2038,65.2934,65.1693,65.2796,15444.0
2016-09-01 11:20:00,94.67,94.73,94.64,94.68,11825.0,65.2865,65.3279,65.2658,65.2934,11825.0
2016-09-01 11:30:00,94.67,94.68,94.58,94.6,11106.0,65.2865,65.2934,65.2245,65.2382,11106.0
2016-09-01 11:40:00,94.6,94.64,94.56,94.63,19500.0,65.2382,65.2658,65.2107,65.2589,19500.0
2016-09-01 11:50:00,94.6,94.65,94.54,94.64,12382.0,65.2382,65.2727,65.1969,65.2658,12382.0
2016-09-01 12:00:00,94.63,94.7,94.61,94.7,13622.0,65.2589,65.3072,65.2451,65.3072,13622.0
2016-09-01 12:10:00,94.69,94.82,94.67,94.8,59219.0,65.3003,65.39,65.2865,65.3762,59219.0
2016-09-01 12:20:00,94.8,94.91,94.78,94.86,23926.0,65.3762,65.452,65.3624,65.4175,23926.0
2016-09-01 12:30:00,94.85,94.89,94.8,94.86,18782.0,65.4107,65.4382,65.3762,65.4175,18782.0
2016-09-01 12:40:00,94.85,94.85,94.72,94.73,10558.0,65.4107,65.4107,65.321,65.3279,10558.0
2016-09-01 12:50:00,94.73,94.75,94.65,94.65,9942.0,65.3279,65.3417,65.2727,65.2727,9942.0
2016-09-01 13:00:00,94.64,94.67,94.62,94.62,12168.0,65.2658,65.2865,65.252,65.252,12168.0
2016-09-01 13:10:00,94.62,94.62,94.53,94.56,14431.0,65.252,65.252,65.19,65.2107,14431.0
2016-09-01 13:20:00,94.57,94.61,94.54,94.56,9872.0,65.2176,65.2451,65.1969,65.2107,9872.0
2016-09-01 13:30:00,94.58,94.61,94.54,94.55,11081.0,65.2245,65.2451,65.1969,65.2038,11081.0
2016-09-01 13:40:00,94.55,94.59,94.52,94.58,17319.0,65.2038,65.2313,65.1831,65.2245,17319.0
2016-09-01 13:50:00,94.59,94.63,94.53,94.57,17990.0,65.2313,65.2589,65.19,65.2176,17990.0
2016-09-01 14:00:00,94.58,94.59,94.5,94.53,37809.0,65.2245,65.2313,65.1693,65.19,37809.0
2016-09-01 14:10:00,94.52,94.53,94.44,94.49,76806.0,65.1831,65.19,65.1279,65.1624,76806.0
2016-09-01 14:20:00,94.48,94.59,94.43,94.58,14231.0,65.1555,65.2313,65.121,65.2245,14231.0
2016-09-01 14:30:00,94.59,94.59,94.52,94.59,20862.0,65.2313,65.2313,65.1831,65.2313,20862.0
2016-09-01 14:40:00,94.6,94.65,94.57,94.57,28956.0,65.2382,65.2727,65.2176,65.2176,28956.0
2016-09-01 14:50:00,94.57,94.64,94.56,94.63,27385.0,65.2176,65.2658,65.2107,65.2589,27385.0
2016-09-01 15:00:00,94.64,94.66,94.53,94.58,122377.0,65.2658,65.2796,65.19,65.2245,122377.0
2016-09-01 15:10:00,94.57,94.66,94.52,94.61,31582.0,65.2176,65.2796,65.1831,65.2451,31582.0
2016-09-01 15:20:00,94.61,94.69,94.61,94.63,20787.0,65.2451,65.3003,65.2451,65.2589,20787.0
2016-09-01 15:30:00,94.61,94.64,94.52,94.57,34709.0,65.2451,65.2658,65.1831,65.2176,34709.0
2016-09-01 15:40:00,94.58,94.68,94.58,94.64,41429.0,65.2245,65.2934,65.2245,65.2658,41429.0
2016-09-01 15:50:00,94.64,94.79,94.63,94.73,97118.0,65.2658,65.3693,65.2589,65.3279,97118.0
2016-09-02 09:30:00,95.25,95.93,95.23,95.65,77086.0,65.6865,66.1554,65.6727,65.9623,77086.0
2016-09-02 09:40:00,95.65,96.0,95.6,95.95,35001.0,65.9623,66.2037,65.9279,66.1692,35001.0
2016-09-02 09:50:00,95.93,96.16,95.87,96.07,45287.0,66.1554,66.3141,66.1141,66.252,45287.0
2016-09-02 10:00:00,96.07,96.17,95.75,95.78,33051.0,66.252,66.321,66.0313,66.052,33051.0
2016-09-02 10:10:00,95.8,95.82,95.65,95.76,22521.0,66.0658,66.0796,65.9623,66.0382,22521.0
2016-09-02 10:20:00,95.78,95.82,95.75,95.8,24365.0,66.052,66.0796,66.0313,66.0658,24365.0
2016-09-02 10:30:00,95.8,95.82,95.69,95.79,22308.0,66.0658,66.0796,65.9899,66.0589,22308.0
2016-09-02 10:40:00,95.8,95.82,95.75,95.77,21140.0,66.0658,66.0796,66.0313,66.0451,21140.0
2016-09-02 10:50:00,95.78,95.86,95.72,95.75,495085.0,66.052,66.1072,66.0106,66.0313,495085.0
2016-09-02 11:00:00,95.76,95.94,95.74,95.93,22814.0,66.0382,66.1623,66.0244,66.1554,22814.0
2016-09-02 11:10:00,95.92,96.0,95.91,95.94,27444.0,66.1485,66.2037,66.1417,66.1623,27444.0
2016-09-02 11:20:00,95.92,95.92,95.73,95.84,12267.0,66.1485,66.1485,66.0175,66.0934,12267.0
2016-09-02 11:30:00,95.83,95.83,95.78,95.79,9709.0,66.0865,66.0865,66.052,66.0589,9709.0
2016-09-02 11:40:00,95.79,95.95,95.78,95.94,9087.0,66.0589,66.1692,66.052,66.1623,9087.0
2016-09-02 11:50:00,95.92,95.98,95.91,95.93,19275.0,66.1485,66.1899,66.1417,66.1554,19275.0
2016-09-02 12:00:00,95.92,95.93,95.87,95.88,11543.0,66.1485,66.1554,66.1141,66.121,11543.0
2016-09-02 12:10:00,95.87,95.92,95.77,95.77,12979.0,66.1141,66.1485,66.0451,66.0451,12979.0
2016-09-02 12:20:00,95.75,95.75,95.6,95.74,11735.0,66.0313,66.0313,65.9279,66.0244,11735.0
2016-09-02 12:30:00,95.71,95.8,95.67,95.75,10603.0,66.0037,66.0658,65.9761,66.0313,10603.0
2016-09-02 12:40:00,95.76,95.79,95.72,95.78,9589.0,66.0382,66.0589,66.0106,66.052,9589.0
2016-09-02 12:50:00,95.78,95.91,95.77,95.85,126531.0,66.052,66.1417,66.0451,66.1003,126531.0
2016-09-02 13:00:00,95.84,95.85,95.77,95.84,13833.0,66.0934,66.1003,66.0451,66.0934,13833.0
2016-09-02 13:10:00,95.83,95.88,95.73,95.73,29769.0,66.0865,66.121,66.0175,66.0175,29769.0
2016-09-02 13:20:00,95.74,95.79,95.72,95.74,13555.0,66.0244,66.0589,66.0106,66.0244,13555.0
2016-09-02 13:30:00,95.71,95.74,95.49,95.51,14667.0,66.0037,66.0244,65.852,65.8658,14667.0
2016-09-02 13:40:00,95.49,95.5,95.39,95.43,13684.0,65.852,65.8589,65.783,65.8106,13684.0
2016-09-02 13:50:00,95.42,95.53,95.38,95.52,10972.0,65.8037,65.8796,65.7762,65.8727,10972.0
2016-09-02 14:00:00,95.51,95.62,95.5,95.58,17951.0,65.8658,65.9417,65.8589,65.9141,17951.0
2016-09-02 14:10:00,95.59,95.7,95.56,95.66,15966.0,65.921,65.9968,65.9003,65.9692,15966.0
2016-09-02 14:20:00,95.65,95.71,95.6,95.7,16077.0,65.9623,66.0037,65.9279,65.9968,16077.0
2016-09-02 14:30:00,95.7,95.81,95.69,95.81,17513.0,65.9968,66.0727,65.9899,66.0727,17513.0
2016-09-02 14:40:00,95.79,95.97,95.79,95.95,22806.0,66.0589,66.183,66.0589,66.1692,22806.0
2016-09-02 14:50:00,95.96,95.98,95.93,95.97,27696.0,66.1761,66.1899,66.1554,66.183,27696.0
2016-09-02 15:00:00,95.97,96.05,95.94,95.98,35415.0,66.183,66.2382,66.1623,66.1899,35415.0
2016-09-02 15:10:00,95.97,96.09,95.97,96.07,27064.0,66.183,66.2658,66.183,66.252,27064.0
2016-09-02 15:20:00,96.06,96.07,95.95,95.97,31975.0,66.2451,66.252,66.1692,66.183,31975.0
2016-09-02 15:30:00,95.96,95.99,95.9,95.99,55398.0,66.1761,66.1968,66.1348,66.1968,55398.0
2016-09-02 15:40:00,95.98,96.07,95.95,95.95,49230.0,66.1899,66.252,66.1692,66.1692,49230.0
2016-09-02 15:50:00,95.95,96.06,95.95,96.04,326092.0,66.1692,66.2451,66.1692,66.2313,326092.0
2016-09-06 09:30:00,97.0,97.69,96.75,97.09,118080.0,66.8933,67.3692,66.7209,66.9554,118080.0
2016-09-06 09:40:00,97.04,97.42,96.88,97.31,51791.0,66.9209,67.183,66.8106,67.1071,51791.0
2016-09-06 09:50:00,97.28,97.4,97.07,97.34,45652.0,67.0864,67.1692,66.9416,67.1278,45652.0
2016-09-06 10:00:00,97.33,97.52,97.12,97.24,44142.0,67.1209,67.2519,66.9761,67.0588,44142.0
2016-09-06 10:10:00,97.25,97.34,97.07,97.12,55273.0,67.0657,67.1278,66.9416,66.9761,55273.0
2016-09-06 10:20:00,97.12,97.31,97.09,97.22,35957.0,66.9761,67.1071,66.9554,67.0451,35957.0
2016-09-06 10:30:00,97.22,97.43,97.21,97.38,30317.0,67.0451,67.1899,67.0382,67.1554,30317.0
2016-09-06 10:40:00,97.38,97.44,97.26,97.34,54404.0,67.1554,67.1968,67.0726,67.1278,54404.0
2016-09-06 10:50:00,97.33,97.33,97.16,97.2,42619.0,67.1209,67.1209,67.0037,67.0313,42619.0
2016-09-06 11:00:00,97.21,97.26,97.14,97.22,34068.0,67.0382,67.0726,66.9899,67.0451,34068.0
2016-09-06 11:10:00,97.22,97.37,97.16,97.32,21974.0,67.0451,67.1485,67.0037,67.114,21974.0
2016-09-06 11:20:00,97.32,97.52,97.3,97.48,267551.0,67.114,67.2519,67.1002,67.2244,267551.0
2016-09-06 11:30:00,97.47,97.47,97.27,97.4,36321.0,67.2175,67.2175,67.0795,67.1692,36321.0
2016-09-06 11:40:00,97.39,97.75,97.39,97.72,47299.0,67.1623,67.4106,67.1623,67.3899,47299.0
2016-09-06 11:50:00,97.71,97.73,97.54,97.57,40298.0,67.383,67.3968,67.2657,67.2864,40298.0
2016-09-06 12:00:00,97.57,97.69,97.57,97.62,26239.0,67.2864,67.3692,67.2864,67.3209,26239.0
2016-09-06 12:10:00,97.61,97.67,97.59,97.63,32895.0,67.314,67.3554,67.3002,67.3278,32895.0
2016-09-06 12:20:00,97.62,97.69,97.58,97.69,22570.0,67.3209,67.3692,67.2933,67.3692,22570.0
2016-09-06 12:30:00,97.69,97.73,97.57,97.58,34163.0,67.3692,67.3968,67.2864,67.2933,34163.0
2016-09-06 12:40:00,97.57,97.7,97.57,97.64,20635.0,67.2864,67.3761,67.2864,67.3347,20635.0
2016-09-06 12:50:00,97.64,97.64,97.58,97.6,22799.0,67.3347,67.3347,67.2933,67.3071,22799.0
2016-09-06 13:00:00,97.59,97.64,97.57,97.61,18161.0,67.3002,67.3347,67.2864,67.314,18161.0
2016-09-06 13:10:00,97.61,97.63,97.58,97.59,23081.0,67.314,67.3278,67.2933,67.3002,23081.0
2016-09-06 13:20:00,97.6,97.7,97.6,97.68,57149.0,67.3071,67.3761,67.3071,67.3623,57149.0
2016-09-06 13:30:00,97.67,97.79,97.64,97.78,38064.0,67.3554,67.4381,67.3347,67.4312,38064.0
2016-09-06 13:40:00,97.77,97.83,97.75,97.8,31561.0,67.4243,67.4657,67.4106,67.445,31561.0
2016-09-06 13:50:00,97.8,97.84,97.75,97.75,33515.0,67.445,67.4726,67.4106,67.4106,33515.0
2016-09-06 14:00:00,97.75,97.78,97.7,97.72,44154.0,67.4106,67.4312,67.3761,67.3899,44154.0
2016-09-06 14:10:00,97.71,97.8,97.68,97.77,108129.0,67.383,67.445,67.3623,67.4243,108129.0
2016-09-06 14:20:00,97.77,97.85,97.76,97.8,36206.0,67.4243,67.4795,67.4175,67.445,36206.0
2016-09-06 14:30:00,97.8,97.8,97.61,97.63,33000.0,67.445,67.445,67.314,67.3278,33000.0
2016-09-06 14:40:00,97.64,97.67,97.58,97.65,32310.0,67.3347,67.3554,67.2933,67.3416,32310.0
2016-09-06 14:50:00,97.65,97.76,97.64,97.74,40806.0,67.3416,67.4175,67.3347,67.4037,40806.0
2016-09-06 15:00:00,97.72,97.78,97.71,97.78,40466.0,67.3899,67.4312,67.383,67.4312,40466.0
2016-09-06 15:10:00,97.77,97.8,97.72,97.78,45034.0,67.4243,67.445,67.3899,67.4312,45034.0
2016-09-06 15:20:00,97.78,97.86,97.75,97.85,57468.0,67.4312,67.4864,67.4106,67.4795,57468.0
2016-09-06 15:30:00,97.84,97.9,97.8,97.9,61382.0,67.4726,67.514,67.445,67.514,61382.0
2016-09-06 15:40:00,97.9,97.99,97.86,97.96,73037.0,67.514,67.5761,67.4864,67.5554,73037.0
2016-09-06 15:50:00,97.96,98.06,97.95,98.02,197376.0,67.5554,67.6243,67.5485,67.5968,197376.0
2016-09-07 09:30:00,97.75,98.04,97.6,97.8,41902.0,67.4106,67.6105,67.3071,67.445,41902.0
2016-09-07 09:40:00,97.84,98.03,97.64,97.96,36052.0,67.4726,67.6036,67.3347,67.5554,36052.0
2016-09-07 09:50:00,97.96,98.09,97.9,97.98,41628.0,67.5554,67.645,67.514,67.5692,41628.0
2016-09-07 10:00:00,97.99,98.09,97.72,97.79,55978.0,67.5761,67.645,67.3899,67.4381,55978.0
2016-09-07 10:10:00,97.78,97.79,97.6,97.75,28130.0,67.4312,67.4381,67.3071,67.4106,28130.0
2016-09-07 10:20:00,97.75,97.88,97.61,97.88,36195.0,67.4106,67.5002,67.314,67.5002,36195.0
2016-09-07 10:30:00,97.87,97.89,97.67,97.7,24230.0,67.4933,67.5071,67.3554,67.3761,24230.0
2016-09-07 10:40:00,97.7,97.84,97.61,97.81,29734.0,67.3761,67.4726,67.314,67.4519,29734.0
2016-09-07 10:50:00,97.81,98.0,97.75,97.96,52319.0,67.4519,67.583,67.4106,67.5554,52319.0
2016-09-07 11:00:00,97.95,98.03,97.93,98.0,36788.0,67.5485,67.6036,67.5347,67.583,36788.0
2016-09-07 11:10:00,98.0,98.08,97.93,97.93,19219.0,67.583,67.6381,67.5347,67.5347,19219.0
2016-09-07 11:20:00,97.94,98.04,97.86,98.04,18175.0,67.5416,67.6105,67.4864,67.6105,18175.0
2016-09-07 11:30:00,98.03,98.04,97.92,98.0,24878.0,67.6036,67.6105,67.5278,67.583,24878.0
2016-09-07 11:40:00,97.99,98.05,97.95,98.03,34672.0,67.5761,67.6174,67.5485,67.6036,34672.0
2016-09-07 11:50:00,98.03,98.18,97.97,98.14,72126.0,67.6036,67.7071,67.5623,67.6795,72126.0
2016-09-07 12:00:00,98.12,98.13,97.97,98.0,66513.0,67.6657,67.6726,67.5623,67.583,66513.0
2016-09-07 12:10:00,98.02,98.02,97.91,97.98,12068.0,67.5968,67.5968,67.5209,67.5692,12068.0
2016-09-07 12:20:00,97.97,98.03,97.9,97.93,603361.0,67.5623,67.6036,67.514,67.5347,603361.0
2016-09-07 12:30:00,97.95,97.95,97.85,97.86,12139.0,67.5485,67.5485,67.4795,67.4864,12139.0
2016-09-07 12:40:00,97.86,98.06,97.85,98.02,14071.0,67.4864,67.6243,67.4795,67.5968,14071.0
2016-09-07 12:50:00,98.0,98.06,97.98,97.99,18733.0,67.583,67.6243,67.5692,67.5761,18733.0
2016-09-07 13:00:00,97.98,98.04,97.97,98.04,19185.0,67.5692,67.6105,67.5623,67.6105,19185.0
2016-09-07 13:10:00,98.04,98.2,98.03,98.18,46899.0,67.6105,67.7209,67.6036,67.7071,46899.0
2016-09-07 13:20:00,98.19,98.21,98.05,98.09,678067.0,67.714,67.7278,67.6174,67.645,678067.0
2016-09-07 13:30:00,98.1,98.3,98.1,98.28,18025.0,67.6519,67.7898,67.6519,67.7761,18025.0
2016-09-07 13:40:00,98.28,98.37,98.27,98.35,28340.0,67.7761,67.8381,67.7692,67.8243,28340.0
2016-09-07 13:50:00,98.35,98.44,98.34,98.42,14736.0,67.8243,67.8864,67.8174,67.8726,14736.0
2016-09-07 14:00:00,98.43,98.44,98.34,98.42,28590.0,67.8795,67.8864,67.8174,67.8726,28590.0
2016-09-07 14:10:00,98.4,98.58,98.4,98.57,32861.0,67.8588,67.9829,67.8588,67.976,32861.0
2016-09-07 14:20:00,98.57,98.7,98.55,98.6,44454.0,67.976,68.0657,67.9623,67.9967,44454.0
2016-09-07 14:30:00,98.6,98.62,98.5,98.62,38568.0,67.9967,68.0105,67.9278,68.0105,38568.0
2016-09-07 14:40:00,98.62,98.66,98.56,98.57,39856.0,68.0105,68.0381,67.9691,67.976,39856.0
2016-09-07 14:50:00,98.56,98.61,98.52,98.61,36654.0,67.9691,68.0036,67.9416,68.0036,36654.0
2016-09-07 15:00:00,98.61,98.93,98.61,98.93,287097.0,68.0036,68.2243,68.0036,68.2243,287097.0
2016-09-07 15:10:00,98.92,99.0,98.87,98.92,50533.0,68.2174,68.2726,68.1829,68.2174,50533.0
2016-09-07 15:20:00,98.93,98.99,98.78,98.78,756426.0,68.2243,68.2657,68.1209,68.1209,756426.0
2016-09-07 15:30:00,98.77,98.79,98.66,98.76,61917.0,68.114,68.1278,68.0381,68.1071,61917.0
2016-09-07 15:40:00,98.76,98.83,98.73,98.74,246868.0,68.1071,68.1553,68.0864,68.0933,246868.0
2016-09-07 15:50:00,98.75,98.83,98.73,98.83,171869.0,68.1002,68.1553,68.0864,68.1553,171869.0
2016-09-08 09:30:00,98.6,98.6,98.17,98.39,34179.0,67.9967,67.9967,67.7002,67.8519,34179.0
2016-09-08 09:40:00,98.34,98.54,98.29,98.49,9829.0,67.8174,67.9554,67.783,67.9209,9829.0
2016-09-08 09:50:00,98.49,98.66,98.44,98.59,24299.0,67.9209,68.0381,67.8864,67.9898,24299.0
2016-09-08 10:00:00,98.6,98.73,98.55,98.58,24085.0,67.9967,68.0864,67.9623,67.9829,24085.0
2016-09-08 10:10:00,98.59,98.62,98.5,98.61,15214.0,67.9898,68.0105,67.9278,68.0036,15214.0
2016-09-08 10:20:00,98.61,98.61,98.45,98.47,13255.0,68.0036,68.0036,67.8933,67.9071,13255.0
2016-09-08 10:30:00,98.46,98.74,98.46,98.67,25085.0,67.9002,68.0933,67.9002,68.045,25085.0
2016-09-08 10:40:00,98.68,98.7,98.54,98.63,21463.0,68.0519,68.0657,67.9554,68.0174,21463.0
2016-09-08 10:50:00,98.62,98.64,98.56,98.56,17431.0,68.0105,68.0243,67.9691,67.9691,17431.0
2016-09-08 11:00:00,98.56,98.66,98.48,98.52,34415.0,67.9691,68.0381,67.914,67.9416,34415.0
2016-09-08 11:10:00,98.53,98.67,98.46,98.53,39835.0,67.9485,68.045,67.9002,67.9485,39835.0
2016-09-08 11:20:00,98.53,98.54,98.46,98.49,18131.0,67.9485,67.9554,67.9002,67.9209,18131.0
2016-09-08 11:30:00,98.5,98.51,98.36,98.39,18556.0,67.9278,67.9347,67.8312,67.8519,18556.0
2016-09-08 11:40:00,98.38,98.45,98.38,98.45,36491.0,67.845,67.8933,67.845,67.8933,36491.0
2016-09-08 11:50:00,98.45,98.52,98.42,98.45,16997.0,67.8933,67.9416,67.8726,67.8933,16997.0
2016-09-08 12:00:00,98.46,98.49,98.4,98.41,24119.0,67.9002,67.9209,67.8588,67.8657,24119.0
2016-09-08 12:10:00,98.4,98.42,98.34,98.36,21439.0,67.8588,67.8726,67.8174,67.8312,21439.0
2016-09-08 12:20:00,98.36,98.47,98.35,98.43,22148.0,67.8312,67.9071,67.8243,67.8795,22148.0
2016-09-08 12:30:00,98.43,98.46,98.38,98.38,14786.0,67.8795,67.9002,67.845,67.845,14786.0
2016-09-08 12:40:00,98.39,98.42,98.29,98.29,41577.0,67.8519,67.8726,67.783,67.783,41577.0
2016-09-08 12:50:00,98.29,98.29,98.17,98.2,14096.0,67.783,67.783,67.7002,67.7209,14096.0
2016-09-08 13:00:00,98.21,98.28,98.16,98.17,14874.0,67.7278,67.7761,67.6933,67.7002,14874.0
2016-09-08 13:10:00,98.17,98.18,98.08,98.14,19657.0,67.7002,67.7071,67.6381,67.6795,19657.0
2016-09-08 13:20:00,98.14,98.21,98.08,98.08,16229.0,67.6795,67.7278,67.6381,67.6381,16229.0
2016-09-08 13:30:00,98.09,98.09,97.98,97.99,30627.0,67.645,67.645,67.5692,67.5761,30627.0
2016-09-08 13:40:00,97.99,98.02,97.97,98.0,23389.0,67.5761,67.5968,67.5623,67.583,23389.0
2016-09-08 13:50:00,97.99,98.01,97.96,98.0,20556.0,67.5761,67.5899,67.5554,67.583,20556.0
2016-09-08 14:00:00,98.0,98.0,97.91,97.93,29268.0,67.583,67.583,67.5209,67.5347,29268.0
2016-09-08 14:10:00,97.93,97.95,97.89,97.91,82312.0,67.5347,67.5485,67.5071,67.5209,82312.0
2016-09-08 14:20:00,97.91,97.94,97.86,97.87,48517.0,67.5209,67.5416,67.4864,67.4933,48517.0
2016-09-08 14:30:00,97.87,97.87,97.82,97.83,23884.0,67.4933,67.4933,67.4588,67.4657,23884.0
2016-09-08 14:40:00,97.84,97.88,97.79,97.88,35988.0,67.4726,67.5002,67.4381,67.5002,35988.0
2016-09-08 14:50:00,97.88,97.89,97.84,97.87,31184.0,67.5002,67.5071,67.4726,67.4933,31184.0
2016-09-08 15:00:00,97.88,97.88,97.76,97.76,49420.0,67.5002,67.5002,67.4175,67.4175,49420.0
2016-09-08 15:10:00,97.77,97.8,97.74,97.76,33207.0,67.4243,67.445,67.4037,67.4175,33207.0
2016-09-08 15:20:00,97.75,97.8,97.74,97.74,27046.0,67.4106,67.445,67.4037,67.4037,27046.0
2016-09-08 15:30:00,97.74,97.86,97.72,97.86,39853.0,67.4037,67.4864,67.3899,67.4864,39853.0
2016-09-08 15:40:00,97.86,97.91,97.76,97.76,59101.0,67.4864,67.5209,67.4175,67.4175,59101.0
2016-09-08 15:50:00,97.77,97.8,97.62,97.63,180601.0,67.4243,67.445,67.3209,67.3278,180601.0
2016-09-09 09:30:00,96.95,97.06,96.06,96.24,90920.0,66.8589,66.9347,66.2451,66.3692,90920.0
2016-09-09 09:40:00,96.2,96.45,96.13,96.26,88677.0,66.3416,66.514,66.2934,66.383,88677.0
2016-09-09 09:50:00,96.24,96.25,95.6,95.66,66021.0,66.3692,66.3761,65.9279,65.9692,66021.0
2016-09-09 10:00:00,95.62,95.66,94.92,94.95,76490.0,65.9417,65.9692,65.4589,65.4796,76490.0
2016-09-09 10:10:00,94.95,95.09,94.88,94.96,201390.0,65.4796,65.5762,65.4313,65.4865,201390.0
2016-09-09 10:20:00,94.96,94.99,94.49,94.49,55307.0,65.4865,65.5072,65.1624,65.1624,55307.0
2016-09-09 10:30:00,94.49,94.75,94.44,94.46,65162.0,65.1624,65.3417,65.1279,65.1417,65162.0
2016-09-09 10:40:00,94.48,94.59,94.44,94.58,27862.0,65.1555,65.2313,65.1279,65.2245,27862.0
2016-09-09 10:50:00,94.59,94.84,94.5,94.82,123961.0,65.2313,65.4038,65.1693,65.39,123961.0
2016-09-09 11:00:00,94.81,94.83,94.63,94.67,45250.0,65.3831,65.3969,65.2589,65.2865,45250.0
2016-09-09 11:10:00,94.68,94.73,94.33,94.4,37815.0,65.2934,65.3279,65.052,65.1003,37815.0
2016-09-09 11:20:00,94.41,94.71,94.41,94.7,26426.0,65.1072,65.3141,65.1072,65.3072,26426.0
2016-09-09 11:30:00,94.71,94.73,94.55,94.58,37718.0,65.3141,65.3279,65.2038,65.2245,37718.0
2016-09-09 11:40:00,94.58,94.6,94.43,94.48,32817.0,65.2245,65.2382,65.121,65.1555,32817.0
2016-09-09 11:50:00,94.48,94.51,94.42,94.5,28491.0,65.1555,65.1762,65.1141,65.1693,28491.0
2016-09-09 12:00:00,94.47,94.49,94.31,94.37,60613.0,65.1486,65.1624,65.0383,65.0796,60613.0
2016-09-09 12:10:00,94.38,94.41,94.26,94.26,22877.0,65.0865,65.1072,65.0038,65.0038,22877.0
2016-09-09 12:20:00,94.27,94.45,94.27,94.42,14344.0,65.0107,65.1348,65.0107,65.1141,14344.0
2016-09-09 12:30:00,94.41,94.44,94.29,94.33,17740.0,65.1072,65.1279,65.0245,65.052,17740.0
2016-09-09 12:40:00,94.33,94.39,94.24,94.35,34685.0,65.052,65.0934,64.99,65.0658,34685.0
2016-09-09 12:50:00,94.35,94.37,94.31,94.34,29490.0,65.0658,65.0796,65.0383,65.0589,29490.0
2016-09-09 13:00:00,94.35,94.38,94.09,94.12,63186.0,65.0658,65.0865,64.8865,64.9072,63186.0
2016-09-09 13:10:00,94.12,94.13,94.02,94.04,34316.0,64.9072,64.9141,64.8383,64.8521,34316.0
2016-09-09 13:20:00,94.04,94.07,93.84,93.88,58197.0,64.8521,64.8727,64.7141,64.7417,58197.0
2016-09-09 13:30:00,93.87,93.9,93.76,93.77,39430.0,64.7348,64.7555,64.659,64.6659,39430.0
2016-09-09 13:40:00,93.78,93.78,93.62,93.63,31130.0,64.6728,64.6728,64.5624,64.5693,31130.0
2016-09-09 13:50:00,93.65,93.73,93.55,93.66,37948.0,64.5831,64.6383,64.5141,64.59,37948.0
2016-09-09 14:00:00,93.66,93.68,93.49,93.54,42448.0,64.59,64.6038,64.4728,64.5072,42448.0
2016-09-09 14:10:00,93.55,93.58,93.37,93.44,61015.0,64.5141,64.5348,64.39,64.4383,61015.0
2016-09-09 14:20:00,93.44,93.61,93.38,93.59,75613.0,64.4383,64.5555,64.3969,64.5417,75613.0
2016-09-09 14:30:00,93.6,93.62,93.45,93.56,48660.0,64.5486,64.5624,64.4452,64.521,48660.0
2016-09-09 14:40:00,93.56,93.6,93.29,93.32,49411.0,64.521,64.5486,64.3348,64.3555,49411.0
2016-09-09 14:50:00,93.33,93.59,93.33,93.56,42208.0,64.3624,64.5417,64.3624,64.521,42208.0
2016-09-09 15:00:00,93.56,93.69,93.55,93.66,91327.0,64.521,64.6107,64.5141,64.59,91327.0
2016-09-09 15:10:00,93.66,93.91,93.65,93.87,83297.0,64.59,64.7624,64.5831,64.7348,83297.0
2016-09-09 15:20:00,93.87,94.01,93.84,93.91,77411.0,64.7348,64.8314,64.7141,64.7624,77411.0
2016-09-09 15:30:00,93.91,93.98,93.58,93.63,78107.0,64.7624,64.8107,64.5348,64.5693,78107.0
2016-09-09 15:40:00,93.65,93.65,93.3,93.38,171626.0,64.5831,64.5831,64.3417,64.3969,171626.0
2016-09-09 15:50:00,93.38,93.47,93.34,93.35,364910.0,64.3969,64.459,64.3693,64.3762,364910.0
2016-09-12 09:30:00,93.02,93.41,92.54,92.84,96589.0,64.1486,64.4176,63.8176,64.0245,96589.0
2016-09-12 09:40:00,92.81,93.12,92.68,92.77,92683.0,64.0038,64.2176,63.9142,63.9762,92683.0
2016-09-12 09:50:00,92.77,93.21,92.73,92.98,62415.0,63.9762,64.2797,63.9487,64.1211,62415.0
2016-09-12 10:00:00,93.01,93.01,92.66,92.66,42748.0,64.1417,64.1417,63.9004,63.9004,42748.0
2016-09-12 10:10:00,92.67,92.73,92.61,92.69,65975.0,63.9073,63.9487,63.8659,63.9211,65975.0
2016-09-12 10:20:00,92.68,93.0,92.61,92.78,26939.0,63.9142,64.1349,63.8659,63.9831,26939.0
2016-09-12 10:30:00,92.8,92.86,92.61,92.64,56220.0,63.9969,64.0383,63.8659,63.8866,56220.0
2016-09-12 10:40:00,92.65,92.84,92.65,92.8,21717.0,63.8935,64.0245,63.8935,63.9969,21717.0
2016-09-12 10:50:00,92.8,92.91,92.74,92.9,23966.0,63.9969,64.0728,63.9555,64.0659,23966.0
2016-09-12 11:00:00,92.89,93.02,92.89,93.0,29908.0,64.059,64.1486,64.059,64.1349,29908.0
2016-09-12 11:10:00,93.01,93.03,92.93,93.02,13341.0,64.1417,64.1555,64.0866,64.1486,13341.0
2016-09-12 11:20:00,93.01,93.07,92.91,93.05,17836.0,64.1417,64.1831,64.0728,64.1693,17836.0
2016-09-12 11:30:00,93.04,93.17,92.98,93.14,18957.0,64.1624,64.2521,64.1211,64.2314,18957.0
2016-09-12 11:40:00,93.16,93.16,93.02,93.02,26762.0,64.2452,64.2452,64.1486,64.1486,26762.0
2016-09-12 11:50:00,93.02,93.06,92.93,93.05,32206.0,64.1486,64.1762,64.0866,64.1693,32206.0
2016-09-12 12:00:00,93.06,93.09,92.96,93.05,30627.0,64.1762,64.1969,64.1073,64.1693,30627.0
2016-09-12 12:10:00,93.04,93.05,92.91,92.93,20746.0,64.1624,64.1693,64.0728,64.0866,20746.0
2016-09-12 12:20:00,92.95,93.01,92.91,93.01,20201.0,64.1004,64.1417,64.0728,64.1417,20201.0
2016-09-12 12:30:00,93.03,93.21,93.03,93.17,16071.0,64.1555,64.2797,64.1555,64.2521,16071.0
2016-09-12 12:40:00,93.16,93.18,93.02,93.05,14628.0,64.2452,64.259,64.1486,64.1693,14628.0
2016-09-12 12:50:00,93.04,93.3,93.01,93.3,32382.0,64.1624,64.3417,64.1417,64.3417,32382.0
2016-09-12 13:00:00,93.3,93.33,93.18,93.27,39661.0,64.3417,64.3624,64.259,64.321,39661.0
2016-09-12 13:10:00,93.28,93.73,93.27,93.4,69398.0,64.3279,64.6383,64.321,64.4107,69398.0
2016-09-12 13:20:00,93.39,93.56,93.24,93.35,45270.0,64.4038,64.521,64.3004,64.3762,45270.0
2016-09-12 13:30:00,93.38,93.46,93.23,93.42,33993.0,64.3969,64.4521,64.2935,64.4245,33993.0
2016-09-12 13:40:00,93.44,93.76,93.31,93.76,16142.0,64.4383,64.659,64.3486,64.659,16142.0
2016-09-12 13:50:00,93.74,93.82,93.65,93.77,30566.0,64.6452,64.7003,64.5831,64.6659,30566.0
2016-09-12 14:00:00,93.73,94.0,93.66,93.97,57399.0,64.6383,64.8245,64.59,64.8038,57399.0
2016-09-12 14:10:00,93.96,93.97,93.8,93.89,72886.0,64.7969,64.8038,64.6865,64.7486,72886.0
2016-09-12 14:20:00,93.88,94.03,93.73,93.73,78204.0,64.7417,64.8452,64.6383,64.6383,78204.0
2016-09-12 14:30:00,93.76,93.95,93.75,93.92,47552.0,64.659,64.79,64.6521,64.7693,47552.0
2016-09-12 14:40:00,93.93,94.02,93.8,93.86,31306.0,64.7762,64.8383,64.6865,64.7279,31306.0
2016-09-12 14:50:00,93.86,93.91,93.77,93.79,33649.0,64.7279,64.7624,64.6659,64.6797,33649.0
2016-09-12 15:00:00,93.78,93.9,93.78,93.85,30177.0,64.6728,64.7555,64.6728,64.721,30177.0
2016-09-12 15:10:00,93.86,93.92,93.73,93.83,261087.0,64.7279,64.7693,64.6383,64.7072,261087.0
2016-09-12 15:20:00,93.83,94.03,93.82,93.92,286966.0,64.7072,64.8452,64.7003,64.7693,286966.0
2016-09-12 15:30:00,93.91,94.02,93.9,94.02,64432.0,64.7624,64.8383,64.7555,64.8383,64432.0
2016-09-12 15:40:00,94.01,94.21,93.99,94.04,109105.0,64.8314,64.9693,64.8176,64.8521,109105.0
2016-09-12 15:50:00,94.03,94.03,93.89,93.92,147034.0,64.8452,64.8452,64.7486,64.7693,147034.0
2016-09-13 09:30:00,94.11,94.26,93.09,93.65,58786.0,64.9003,65.0038,64.1969,64.5831,58786.0
2016-09-13 09:40:00,93.57,93.65,93.11,93.29,41310.0,64.5279,64.5831,64.2107,64.3348,41310.0
2016-09-13 09:50:00,93.32,93.36,92.88,92.88,40573.0,64.3555,64.3831,64.0521,64.0521,40573.0
2016-09-13 10:00:00,92.87,92.97,92.42,92.51,47899.0,64.0452,64.1142,63.7349,63.7969,47899.0
2016-09-13 10:10:00,92.48,92.49,92.09,92.09,52353.0,63.7762,63.7831,63.5073,63.5073,52353.0
2016-09-13 10:20:00,92.12,92.12,91.77,91.8,67849.0,63.528,63.528,63.2866,63.3073,67849.0
2016-09-13 10:30:00,91.82,91.87,91.61,91.68,86938.0,63.3211,63.3556,63.1763,63.2245,86938.0
2016-09-13 10:40:00,91.71,91.76,91.49,91.5,46744.0,63.2452,63.2797,63.0935,63.1004,46744.0
2016-09-13 10:50:00,91.51,91.62,91.42,91.42,52521.0,63.1073,63.1832,63.0452,63.0452,52521.0
2016-09-13 11:00:00,91.43,91.51,91.37,91.44,83314.0,63.0521,63.1073,63.0108,63.059,83314.0
2016-09-13 11:10:00,91.45,91.45,91.08,91.11,94019.0,63.0659,63.0659,62.8108,62.8315,94019.0
2016-09-13 11:20:00,91.09,91.45,91.0,91.28,78870.0,62.8177,63.0659,62.7556,62.9487,78870.0
2016-09-13 11:30:00,91.27,91.46,91.22,91.43,102344.0,62.9418,63.0728,62.9073,63.0521,102344.0
2016-09-13 11:40:00,91.42,91.45,91.32,91.4,54364.0,63.0452,63.0659,62.9763,63.0315,54364.0
2016-09-13 11:50:00,91.39,91.41,91.0,91.37,56610.0,63.0246,63.0384,62.7556,63.0108,56610.0
2016-09-13 12:00:00,91.37,91.43,91.05,91.34,45781.0,63.0108,63.0521,62.7901,62.9901,45781.0
2016-09-13 12:10:00,91.32,91.38,91.16,91.2,203447.0,62.9763,63.0177,62.8659,62.8935,203447.0
2016-09-13 12:20:00,91.2,91.24,90.97,91.04,62223.0,62.8935,62.9211,62.7349,62.7832,62223.0
2016-09-13 12:30:00,91.06,91.18,91.02,91.14,36185.0,62.797,62.8797,62.7694,62.8522,36185.0
2016-09-13 12:40:00,91.16,91.27,91.13,91.26,39198.0,62.8659,62.9418,62.8453,62.9349,39198.0
2016-09-13 12:50:00,91.27,91.28,91.09,91.09,109334.0,62.9418,62.9487,62.8177,62.8177,109334.0
2016-09-13 13:00:00,91.11,91.18,90.99,91.15,52131.0,62.8315,62.8797,62.7487,62.859,52131.0
2016-09-13 13:10:00,91.14,91.76,91.1,91.75,79927.0,62.8522,63.2797,62.8246,63.2728,79927.0
2016-09-13 13:20:00,91.79,92.22,91.79,92.12,556923.0,63.3004,63.5969,63.3004,63.528,556923.0
2016-09-13 13:30:00,92.14,92.3,91.8,92.03,46488.0,63.5418,63.6521,63.3073,63.4659,46488.0
2016-09-13 13:40:00,92.02,92.14,91.95,92.08,37880.0,63.459,63.5418,63.4107,63.5004,37880.0
2016-09-13 13:50:00,92.08,92.19,91.96,92.17,53317.0,63.5004,63.5763,63.4176,63.5625,53317.0
2016-09-13 14:00:00,92.17,92.31,92.05,92.23,70622.0,63.5625,63.659,63.4797,63.6038,70622.0
2016-09-13 14:10:00,92.22,92.25,92.04,92.11,57235.0,63.5969,63.6176,63.4728,63.5211,57235.0
2016-09-13 14:20:00,92.15,92.21,92.07,92.15,46295.0,63.5487,63.59,63.4935,63.5487,46295.0
2016-09-13 14:30:00,92.14,92.2,91.98,92.05,46188.0,63.5418,63.5832,63.4314,63.4797,46188.0
2016-09-13 14:40:00,92.06,92.26,92.04,92.15,33158.0,63.4866,63.6245,63.4728,63.5487,33158.0
2016-09-13 14:50:00,92.16,92.25,92.02,92.05,40595.0,63.5556,63.6176,63.459,63.4797,40595.0
2016-09-13 15:00:00,92.05,92.13,91.96,92.12,45797.0,63.4797,63.5349,63.4176,63.528,45797.0
2016-09-13 15:10:00,92.12,92.24,91.96,92.07,55562.0,63.528,63.6107,63.4176,63.4935,55562.0
2016-09-13 15:20:00,92.08,92.28,92.04,92.25,58820.0,63.5004,63.6383,63.4728,63.6176,58820.0
2016-09-13 15:30:00,92.24,92.36,92.19,92.32,158387.0,63.6107,63.6935,63.5763,63.6659,158387.0
2016-09-13 15:40:00,92.31,92.31,91.9,91.96,177564.0,63.659,63.659,63.3763,63.4176,177564.0
2016-09-13 15:50:00,91.95,92.17,91.82,91.88,224009.0,63.4107,63.5625,63.3211,63.3625,224009.0
2016-09-14 09:30:00,91.96,91.96,91.05,91.3,41828.0,64.0318,64.0318,63.3981,63.5722,41828.0
2016-09-14 09:40:00,91.24,91.43,91.19,91.32,21651.0,63.5304,63.6627,63.4956,63.5861,21651.0
2016-09-14 09:50:00,91.31,91.4,91.14,91.22,30118.0,63.5792,63.6418,63.4608,63.5165,30118.0
2016-09-14 10:00:00,91.2,91.88,91.14,91.82,25616.0,63.5026,63.9761,63.4608,63.9343,25616.0
2016-09-14 10:10:00,91.88,91.88,91.38,91.42,22373.0,63.9761,63.9761,63.6279,63.6558,22373.0
2016-09-14 10:20:00,91.42,91.86,91.41,91.85,28625.0,63.6558,63.9621,63.6488,63.9552,28625.0
2016-09-14 10:30:00,91.87,91.93,91.77,91.86,32465.0,63.9691,64.0109,63.8995,63.9621,32465.0
2016-09-14 10:40:00,91.84,91.85,91.66,91.78,20826.0,63.9482,63.9552,63.8229,63.9064,20826.0
2016-09-14 10:50:00,91.8,91.82,91.64,91.72,21791.0,63.9204,63.9343,63.8089,63.8647,21791.0
2016-09-14 11:00:00,91.7,91.77,91.56,91.58,25228.0,63.8507,63.8995,63.7532,63.7672,25228.0
2016-09-14 11:10:00,91.56,91.71,91.5,91.68,12535.0,63.7532,63.8577,63.7115,63.8368,12535.0
2016-09-14 11:20:00,91.68,91.73,91.47,91.47,41928.0,63.8368,63.8716,63.6906,63.6906,41928.0
2016-09-14 11:30:00,91.48,91.66,91.4,91.58,32466.0,63.6975,63.8229,63.6418,63.7672,32466.0
2016-09-14 11:40:00,91.61,91.66,91.54,91.6,17910.0,63.7881,63.8229,63.7393,63.7811,17910.0
2016-09-14 11:50:00,91.58,91.71,91.55,91.6,19112.0,63.7672,63.8577,63.7463,63.7811,19112.0
2016-09-14 12:00:00,91.63,91.77,91.57,91.67,84287.0,63.802,63.8995,63.7602,63.8298,84287.0
2016-09-14 12:10:00,91.67,91.76,91.57,91.57,49370.0,63.8298,63.8925,63.7602,63.7602,49370.0
2016-09-14 12:20:00,91.6,91.6,91.51,91.55,22974.0,63.7811,63.7811,63.7184,63.7463,22974.0
2016-09-14 12:30:00,91.54,91.63,91.53,91.59,133592.0,63.7393,63.802,63.7324,63.7741,133592.0
2016-09-14 12:40:00,91.58,91.76,91.56,91.76,74736.0,63.7672,63.8925,63.7532,63.8925,74736.0
2016-09-14 12:50:00,91.75,91.88,91.71,91.86,18491.0,63.8855,63.9761,63.8577,63.9621,18491.0
2016-09-14 13:00:00,91.84,91.89,91.77,91.86,66698.0,63.9482,63.983,63.8995,63.9621,66698.0
2016-09-14 13:10:00,91.84,91.84,91.74,91.76,17125.0,63.9482,63.9482,63.8786,63.8925,17125.0
2016-09-14 13:20:00,91.77,91.77,91.69,91.7,7210.0,63.8995,63.8995,63.8438,63.8507,7210.0
2016-09-14 13:30:00,91.72,91.75,91.62,91.62,18622.0,63.8647,63.8855,63.795,63.795,18622.0
2016-09-14 13:40:00,91.61,91.68,91.46,91.48,28833.0,63.7881,63.8368,63.6836,63.6975,28833.0
2016-09-14 13:50:00,91.47,91.49,91.33,91.4,11463.0,63.6906,63.7045,63.5931,63.6418,11463.0
2016-09-14 14:00:00,91.38,91.4,91.11,91.11,22573.0,63.6279,63.6418,63.4399,63.4399,22573.0
2016-09-14 14:10:00,91.09,91.18,91.04,91.18,23108.0,63.426,63.4887,63.3912,63.4887,23108.0
2016-09-14 14:20:00,91.18,91.27,91.13,91.21,24100.0,63.4887,63.5513,63.4538,63.5095,24100.0
2016-09-14 14:30:00,91.22,91.3,91.15,91.18,19910.0,63.5165,63.5722,63.4678,63.4887,19910.0
2016-09-14 14:40:00,91.18,91.28,91.15,91.19,14001.0,63.4887,63.5583,63.4678,63.4956,14001.0
2016-09-14 14:50:00,91.17,91.28,91.16,91.21,16111.0,63.4817,63.5583,63.4747,63.5095,16111.0
2016-09-14 15:00:00,91.19,91.23,91.01,91.05,40529.0,63.4956,63.5235,63.3703,63.3981,40529.0
2016-09-14 15:10:00,91.06,91.13,91.02,91.04,47787.0,63.4051,63.4538,63.3772,63.3912,47787.0
2016-09-14 15:20:00,91.04,91.15,91.04,91.08,29857.0,63.3912,63.4678,63.3912,63.419,29857.0
2016-09-14 15:30:00,91.08,91.26,91.07,91.19,34923.0,63.419,63.5444,63.4121,63.4956,34923.0
2016-09-14 15:40:00,91.18,91.4,91.18,91.32,76343.0,63.4887,63.6418,63.4887,63.5861,76343.0
2016-09-14 15:50:00,91.32,91.38,91.18,91.37,146092.0,63.5861,63.6279,63.4887,63.6209,146092.0
2016-09-15 09:30:00,91.38,91.59,91.2,91.2,38157.0,63.6279,63.7741,63.5026,63.5026,38157.0
2016-09-15 09:40:00,91.17,91.85,91.16,91.84,65737.0,63.4817,63.9552,63.4747,63.9482,65737.0
2016-09-15 09:50:00,91.85,91.94,91.6,91.69,32755.0,63.9552,64.0178,63.7811,63.8438,32755.0
2016-09-15 10:00:00,91.7,91.94,91.65,91.81,29460.0,63.8507,64.0178,63.8159,63.9273,29460.0
2016-09-15 10:10:00,91.78,92.1,91.78,92.07,15124.0,63.9064,64.1292,63.9064,64.1084,15124.0
2016-09-15 10:20:00,92.07,92.07,91.88,91.92,14834.0,64.1084,64.1084,63.9761,64.0039,14834.0
2016-09-15 10:30:00,91.9,91.95,91.82,91.89,17351.0,63.99,64.0248,63.9343,63.983,17351.0
2016-09-15 10:40:00,91.9,91.9,91.7,91.74,16920.0,63.99,63.99,63.8507,63.8786,16920.0
2016-09-15 10:50:00,91.75,91.85,91.74,91.8,37054.0,63.8855,63.9552,63.8786,63.9204,37054.0
2016-09-15 11:00:00,91.81,91.9,91.76,91.86,21367.0,63.9273,63.99,63.8925,63.9621,21367.0
2016-09-15 11:10:00,91.84,91.86,91.76,91.81,17337.0,63.9482,63.9621,63.8925,63.9273,17337.0
2016-09-15 11:20:00,91.79,91.86,91.72,91.83,14079.0,63.9134,63.9621,63.8647,63.9412,14079.0
2016-09-15 11:30:00,91.86,91.93,91.78,91.81,28422.0,63.9621,64.0109,63.9064,63.9273,28422.0
2016-09-15 11:40:00,91.8,91.82,91.67,91.67,23368.0,63.9204,63.9343,63.8298,63.8298,23368.0
2016-09-15 11:50:00,91.67,91.9,91.61,91.61,104342.0,63.8298,63.99,63.7881,63.7881,104342.0
2016-09-15 12:00:00,91.64,91.64,91.49,91.51,17501.0,63.8089,63.8089,63.7045,63.7184,17501.0
2016-09-15 12:10:00,91.5,91.53,91.36,91.38,11826.0,63.7115,63.7324,63.614,63.6279,11826.0
2016-09-15 12:20:00,91.35,91.47,91.31,91.31,15825.0,63.607,63.6906,63.5792,63.5792,15825.0
2016-09-15 12:30:00,91.31,91.33,91.18,91.22,19805.0,63.5792,63.5931,63.4887,63.5165,19805.0
2016-09-15 12:40:00,91.21,91.24,91.12,91.15,85193.0,63.5095,63.5304,63.4469,63.4678,85193.0
2016-09-15 12:50:00,91.14,91.27,91.11,91.2,215595.0,63.4608,63.5513,63.4399,63.5026,215595.0
2016-09-15 13:00:00,91.22,91.3,91.19,91.24,92287.0,63.5165,63.5722,63.4956,63.5304,92287.0
2016-09-15 13:10:00,91.22,91.25,91.05,91.15,64262.0,63.5165,63.5374,63.3981,63.4678,64262.0
2016-09-15 13:20:00,91.15,91.17,91.05,91.09,43769.0,63.4678,63.4817,63.3981,63.426,43769.0
2016-09-15 13:30:00,91.09,91.13,91.06,91.09,88708.0,63.426,63.4538,63.4051,63.426,88708.0
2016-09-15 13:40:00,91.08,91.3,91.08,91.3,56073.0,63.419,63.5722,63.419,63.5722,56073.0
2016-09-15 13:50:00,91.28,91.38,91.15,91.28,262122.0,63.5583,63.6279,63.4678,63.5583,262122.0
2016-09-15 14:00:00,91.3,91.35,91.23,91.33,61604.0,63.5722,63.607,63.5235,63.5931,61604.0
2016-09-15 14:10:00,91.34,91.43,91.25,91.43,81941.0,63.6001,63.6627,63.5374,63.6627,81941.0
2016-09-15 14:20:00,91.44,91.61,91.39,91.57,46963.0,63.6697,63.7881,63.6349,63.7602,46963.0
2016-09-15 14:30:00,91.56,91.57,91.29,91.32,62959.0,63.7532,63.7602,63.5652,63.5861,62959.0
2016-09-15 14:40:00,91.31,91.34,91.27,91.32,21741.0,63.5792,63.6001,63.5513,63.5861,21741.0
2016-09-15 14:50:00,91.32,91.33,91.19,91.19,63111.0,63.5861,63.5931,63.4956,63.4956,63111.0
2016-09-15 15:00:00,91.2,91.39,91.19,91.31,34767.0,63.5026,63.6349,63.4956,63.5792,34767.0
2016-09-15 15:10:00,91.32,91.36,91.22,91.22,39370.0,63.5861,63.614,63.5165,63.5165,39370.0
2016-09-15 15:20:00,91.22,91.27,91.21,91.24,37533.0,63.5165,63.5513,63.5095,63.5304,37533.0
2016-09-15 15:30:00,91.23,91.53,91.23,91.53,60795.0,63.5235,63.7324,63.5235,63.7324,60795.0
2016-09-15 15:40:00,91.54,91.64,91.47,91.48,61362.0,63.7393,63.8089,63.6906,63.6975,61362.0
2016-09-15 15:50:00,91.49,91.49,91.28,91.45,168127.0,63.7045,63.7045,63.5583,63.6767,168127.0
2016-09-16 09:30:00,91.19,91.27,90.73,90.8,336169.0,63.4956,63.5513,63.1753,63.2241,336169.0
2016-09-16 09:40:00,90.8,91.0,90.2,90.21,41768.0,63.2241,63.3633,62.8063,62.8132,41768.0
2016-09-16 09:50:00,90.23,90.35,90.16,90.17,79609.0,62.8272,62.9107,62.7784,62.7854,79609.0
2016-09-16 10:00:00,90.15,90.23,90.03,90.15,242966.0,62.7715,62.8272,62.6879,62.7715,242966.0
2016-09-16 10:10:00,90.16,90.21,89.82,90.05,131362.0,62.7784,62.8132,62.5417,62.7018,131362.0
2016-09-16 10:20:00,90.1,90.18,89.88,90.0,95917.0,62.7366,62.7924,62.5835,62.667,95917.0
2016-09-16 10:30:00,90.0,90.24,89.98,90.23,42009.0,62.667,62.8341,62.6531,62.8272,42009.0
2016-09-16 10:40:00,90.23,90.23,90.08,90.11,47439.0,62.8272,62.8272,62.7227,62.7436,47439.0
2016-09-16 10:50:00,90.12,90.16,90.08,90.08,124338.0,62.7506,62.7784,62.7227,62.7227,124338.0
2016-09-16 11:00:00,90.07,90.11,89.96,89.98,61609.0,62.7158,62.7436,62.6392,62.6531,61609.0
2016-09-16 11:10:00,89.98,90.12,89.98,90.06,59615.0,62.6531,62.7506,62.6531,62.7088,59615.0
2016-09-16 11:20:00,90.04,90.12,89.91,89.91,67284.0,62.6949,62.7506,62.6044,62.6044,67284.0
2016-09-16 11:30:00,89.93,90.2,89.91,90.12,28426.0,62.6183,62.8063,62.6044,62.7506,28426.0
2016-09-16 11:40:00,90.12,90.2,90.09,90.13,139701.0,62.7506,62.8063,62.7297,62.7575,139701.0
2016-09-16 11:50:00,90.14,90.47,90.11,90.43,31026.0,62.7645,62.9943,62.7436,62.9664,31026.0
2016-09-16 12:00:00,90.44,90.61,90.39,90.6,23243.0,62.9734,63.0918,62.9386,63.0848,23243.0
2016-09-16 12:10:00,90.62,90.69,90.57,90.66,26532.0,63.0987,63.1475,63.0639,63.1266,26532.0
2016-09-16 12:20:00,90.66,90.66,90.55,90.58,18883.0,63.1266,63.1266,63.05,63.0709,18883.0
2016-09-16 12:30:00,90.59,90.62,90.47,90.5,25327.0,63.0778,63.0987,62.9943,63.0152,25327.0
2016-09-16 12:40:00,90.5,90.51,90.4,90.42,20380.0,63.0152,63.0221,62.9455,62.9595,20380.0
2016-09-16 12:50:00,90.42,90.46,90.4,90.4,18089.0,62.9595,62.9873,62.9455,62.9455,18089.0
2016-09-16 13:00:00,90.39,90.48,90.38,90.47,27765.0,62.9386,63.0012,62.9316,62.9943,27765.0
2016-09-16 13:10:00,90.46,90.63,90.44,90.61,59350.0,62.9873,63.1057,62.9734,63.0918,59350.0
2016-09-16 13:20:00,90.6,90.67,90.59,90.67,13967.0,63.0848,63.1335,63.0778,63.1335,13967.0
2016-09-16 13:30:00,90.64,90.68,90.52,90.58,13457.0,63.1126,63.1405,63.0291,63.0709,13457.0
2016-09-16 13:40:00,90.58,90.63,90.48,90.5,62276.0,63.0709,63.1057,63.0012,63.0152,62276.0
2016-09-16 13:50:00,90.51,90.51,90.36,90.38,39064.0,63.0221,63.0221,62.9177,62.9316,39064.0
2016-09-16 14:00:00,90.38,90.64,90.35,90.57,156442.0,62.9316,63.1126,62.9107,63.0639,156442.0
2016-09-16 14:10:00,90.56,90.58,90.42,90.44,14651.0,63.0569,63.0709,62.9595,62.9734,14651.0
2016-09-16 14:20:00,90.45,90.48,90.39,90.48,16041.0,62.9804,63.0012,62.9386,63.0012,16041.0
2016-09-16 14:30:00,90.48,90.54,90.47,90.51,10748.0,63.0012,63.043,62.9943,63.0221,10748.0
2016-09-16 14:40:00,90.49,90.56,90.46,90.55,13486.0,63.0082,63.0569,62.9873,63.05,13486.0
2016-09-16 14:50:00,90.53,90.54,90.35,90.35,15465.0,63.0361,63.043,62.9107,62.9107,15465.0
2016-09-16 15:00:00,90.35,90.44,90.31,90.36,40441.0,62.9107,62.9734,62.8829,62.9177,40441.0
2016-09-16 15:10:00,90.37,90.37,90.28,90.32,57248.0,62.9246,62.9246,62.862,62.8898,57248.0
2016-09-16 15:20:00,90.32,90.35,90.31,90.32,44154.0,62.8898,62.9107,62.8829,62.8898,44154.0
2016-09-16 15:30:00,90.32,90.48,90.32,90.47,124391.0,62.8898,63.0012,62.8898,62.9943,124391.0
2016-09-16 15:40:00,90.48,90.51,90.43,90.5,88124.0,63.0012,63.0221,62.9664,63.0152,88124.0
2016-09-16 15:50:00,90.5,90.51,90.36,90.36,166090.0,63.0152,63.0221,62.9177,62.9177,166090.0
2016-09-19 09:30:00,90.51,90.78,90.37,90.55,26219.0,63.0221,63.2101,62.9246,63.05,26219.0
2016-09-19 09:40:00,90.56,90.68,90.4,90.68,35056.0,63.0569,63.1405,62.9455,63.1405,35056.0
2016-09-19 09:50:00,90.67,91.03,90.66,91.03,27026.0,63.1335,63.3842,63.1266,63.3842,27026.0
2016-09-19 10:00:00,91.07,91.16,90.96,91.11,68307.0,63.4121,63.4747,63.3355,63.4399,68307.0
2016-09-19 10:10:00,91.1,91.13,90.98,91.03,38388.0,63.4329,63.4538,63.3494,63.3842,38388.0
2016-09-19 10:20:00,91.02,91.05,90.96,90.98,24601.0,63.3772,63.3981,63.3355,63.3494,24601.0
2016-09-19 10:30:00,90.98,91.08,90.96,91.03,45005.0,63.3494,63.419,63.3355,63.3842,45005.0
2016-09-19 10:40:00,91.02,91.09,90.93,91.07,39899.0,63.3772,63.426,63.3146,63.4121,39899.0
2016-09-19 10:50:00,91.04,91.04,90.97,91.04,23003.0,63.3912,63.3912,63.3424,63.3912,23003.0
2016-09-19 11:00:00,91.02,91.14,91.0,91.14,22128.0,63.3772,63.4608,63.3633,63.4608,22128.0
2016-09-19 11:10:00,91.14,91.17,91.06,91.17,11840.0,63.4608,63.4817,63.4051,63.4817,11840.0
2016-09-19 11:20:00,91.15,91.17,91.09,91.14,45477.0,63.4678,63.4817,63.426,63.4608,45477.0
2016-09-19 11:30:00,91.13,91.22,91.1,91.21,38734.0,63.4538,63.5165,63.4329,63.5095,38734.0
2016-09-19 11:40:00,91.2,91.31,91.17,91.28,46965.0,63.5026,63.5792,63.4817,63.5583,46965.0
2016-09-19 11:50:00,91.27,91.33,91.24,91.26,12961.0,63.5513,63.5931,63.5304,63.5444,12961.0
2016-09-19 12:00:00,91.24,91.28,91.17,91.18,17720.0,63.5304,63.5583,63.4817,63.4887,17720.0
2016-09-19 12:10:00,91.15,91.28,91.11,91.16,69761.0,63.4678,63.5583,63.4399,63.4747,69761.0
2016-09-19 12:20:00,91.14,91.15,91.02,91.15,32874.0,63.4608,63.4678,63.3772,63.4678,32874.0
2016-09-19 12:30:00,91.14,91.27,91.11,91.15,16927.0,63.4608,63.5513,63.4399,63.4678,16927.0
2016-09-19 12:40:00,91.16,91.25,91.15,91.25,7078.0,63.4747,63.5374,63.4678,63.5374,7078.0
2016-09-19 12:50:00,91.25,91.25,91.09,91.09,10059.0,63.5374,63.5374,63.426,63.426,10059.0
2016-09-19 13:00:00,91.05,91.13,91.02,91.1,7702.0,63.3981,63.4538,63.3772,63.4329,7702.0
2016-09-19 13:10:00,91.1,91.24,91.06,91.22,22696.0,63.4329,63.5304,63.4051,63.5165,22696.0
2016-09-19 13:20:00,91.22,91.23,91.16,91.18,10225.0,63.5165,63.5235,63.4747,63.4887,10225.0
2016-09-19 13:30:00,91.17,91.2,90.97,91.02,19682.0,63.4817,63.5026,63.3424,63.3772,19682.0
2016-09-19 13:40:00,91.0,91.15,91.0,91.13,15981.0,63.3633,63.4678,63.3633,63.4538,15981.0
2016-09-19 13:50:00,91.13,91.21,91.1,91.21,16059.0,63.4538,63.5095,63.4329,63.5095,16059.0
2016-09-19 14:00:00,91.2,91.25,91.15,91.25,12112.0,63.5026,63.5374,63.4678,63.5374,12112.0
2016-09-19 14:10:00,91.26,91.38,91.24,91.35,20625.0,63.5444,63.6279,63.5304,63.607,20625.0
2016-09-19 14:20:00,91.36,91.39,91.3,91.38,19362.0,63.614,63.6349,63.5722,63.6279,19362.0
2016-09-19 14:30:00,91.36,91.48,91.36,91.45,59133.0,63.614,63.6975,63.614,63.6767,59133.0
2016-09-19 14:40:00,91.43,91.56,91.41,91.51,78828.0,63.6627,63.7532,63.6488,63.7184,78828.0
2016-09-19 14:50:00,91.54,91.63,91.46,91.61,23795.0,63.7393,63.802,63.6836,63.7881,23795.0
2016-09-19 15:00:00,91.59,91.67,91.54,91.6,25161.0,63.7741,63.8298,63.7393,63.7811,25161.0
2016-09-19 15:10:00,91.58,91.59,91.46,91.59,38489.0,63.7672,63.7741,63.6836,63.7741,38489.0
2016-09-19 15:20:00,91.57,91.65,91.52,91.56,56884.0,63.7602,63.8159,63.7254,63.7532,56884.0
2016-09-19 15:30:00,91.56,91.59,91.45,91.56,73245.0,63.7532,63.7741,63.6767,63.7532,73245.0
2016-09-19 15:40:00,91.56,91.91,91.51,91.91,144237.0,63.7532,63.997,63.7184,63.997,144237.0
2016-09-19 15:50:00,91.9,92.05,91.8,91.88,405900.0,63.99,64.0944,63.9204,63.9761,405900.0
2016-09-20 09:30:00,92.37,92.46,91.6,91.83,288190.0,64.3172,64.3799,63.7811,63.9412,288190.0
2016-09-20 09:40:00,91.79,92.44,91.79,92.14,153456.0,63.9134,64.366,63.9134,64.1571,153456.0
2016-09-20 09:50:00,92.12,92.36,91.99,92.36,130090.0,64.1432,64.3103,64.0527,64.3103,130090.0
2016-09-20 10:00:00,92.33,92.4,92.18,92.27,36232.0,64.2894,64.3381,64.185,64.2476,36232.0
2016-09-20 10:10:00,92.26,92.35,92.12,92.3,29219.0,64.2407,64.3033,64.1432,64.2685,29219.0
2016-09-20 10:20:00,92.3,92.3,92.06,92.2,21210.0,64.2685,64.2685,64.1014,64.1989,21210.0
2016-09-20 10:30:00,92.21,92.35,92.09,92.25,31343.0,64.2058,64.3033,64.1223,64.2337,31343.0
2016-09-20 10:40:00,92.26,92.47,92.26,92.39,26781.0,64.2407,64.3869,64.2407,64.3312,26781.0
2016-09-20 10:50:00,92.38,92.38,92.23,92.25,17444.0,64.3242,64.3242,64.2198,64.2337,17444.0
2016-09-20 11:00:00,92.24,92.35,92.18,92.35,23469.0,64.2267,64.3033,64.185,64.3033,23469.0
2016-09-20 11:10:00,92.36,92.36,92.27,92.3,40738.0,64.3103,64.3103,64.2476,64.2685,40738.0
2016-09-20 11:20:00,92.31,92.45,92.29,92.4,45951.0,64.2755,64.373,64.2615,64.3381,45951.0
2016-09-20 11:30:00,92.4,92.41,92.14,92.18,45600.0,64.3381,64.3451,64.1571,64.185,45600.0
2016-09-20 11:40:00,92.19,92.22,92.05,92.07,87534.0,64.1919,64.2128,64.0944,64.1084,87534.0
2016-09-20 11:50:00,92.06,92.14,91.94,91.95,69774.0,64.1014,64.1571,64.0178,64.0248,69774.0
2016-09-20 12:00:00,91.97,92.07,91.87,91.92,17894.0,64.0387,64.1084,63.9691,64.0039,17894.0
2016-09-20 12:10:00,91.91,91.96,91.88,91.92,15828.0,63.997,64.0318,63.9761,64.0039,15828.0
2016-09-20 12:20:00,91.93,92.06,91.92,92.01,18964.0,64.0109,64.1014,64.0039,64.0666,18964.0
2016-09-20 12:30:00,92.0,92.0,91.93,91.97,12516.0,64.0596,64.0596,64.0109,64.0387,12516.0
2016-09-20 12:40:00,91.98,92.05,91.9,91.91,25843.0,64.0457,64.0944,63.99,63.997,25843.0
2016-09-20 12:50:00,91.92,92.02,91.89,91.91,16878.0,64.0039,64.0735,63.983,63.997,16878.0
2016-09-20 13:00:00,91.9,91.95,91.84,91.95,14487.0,63.99,64.0248,63.9482,64.0248,14487.0
2016-09-20 13:10:00,91.95,91.99,91.93,91.97,15384.0,64.0248,64.0527,64.0109,64.0387,15384.0
2016-09-20 13:20:00,91.97,92.01,91.95,91.97,17113.0,64.0387,64.0666,64.0248,64.0387,17113.0
2016-09-20 13:30:00,91.95,92.02,91.92,91.98,15687.0,64.0248,64.0735,64.0039,64.0457,15687.0
2016-09-20 13:40:00,91.99,92.02,91.89,91.93,18270.0,64.0527,64.0735,63.983,64.0109,18270.0
2016-09-20 13:50:00,91.94,92.04,91.93,92.04,14141.0,64.0178,64.0875,64.0109,64.0875,14141.0
2016-09-20 14:00:00,92.02,92.02,91.92,91.94,17176.0,64.0735,64.0735,64.0039,64.0178,17176.0
2016-09-20 14:10:00,91.93,91.95,91.85,91.89,28857.0,64.0109,64.0248,63.9552,63.983,28857.0
2016-09-20 14:20:00,91.9,91.9,91.75,91.76,64911.0,63.99,63.99,63.8855,63.8925,64911.0
2016-09-20 14:30:00,91.76,91.81,91.76,91.81,36002.0,63.8925,63.9273,63.8925,63.9273,36002.0
2016-09-20 14:40:00,91.81,91.81,91.7,91.75,24762.0,63.9273,63.9273,63.8507,63.8855,24762.0
2016-09-20 14:50:00,91.76,91.89,91.76,91.83,42510.0,63.8925,63.983,63.8925,63.9412,42510.0
2016-09-20 15:00:00,91.84,91.85,91.76,91.78,19201.0,63.9482,63.9552,63.8925,63.9064,19201.0
2016-09-20 15:10:00,91.79,91.87,91.78,91.79,28853.0,63.9134,63.9691,63.9064,63.9134,28853.0
2016-09-20 15:20:00,91.8,91.82,91.66,91.66,33285.0,63.9204,63.9343,63.8229,63.8229,33285.0
2016-09-20 15:30:00,91.67,91.7,91.56,91.63,37013.0,63.8298,63.8507,63.7532,63.802,37013.0
2016-09-20 15:40:00,91.64,91.71,91.57,91.67,42691.0,63.8089,63.8577,63.7602,63.8298,42691.0
2016-09-20 15:50:00,91.68,91.7,91.56,91.57,141003.0,63.8368,63.8507,63.7532,63.7602,141003.0
2016-09-21 09:30:00,91.53,91.82,91.46,91.62,28315.0,63.7324,63.9343,63.6836,63.795,28315.0
2016-09-21 09:40:00,91.58,91.71,91.42,91.47,19449.0,63.7672,63.8577,63.6558,63.6906,19449.0
2016-09-21 09:50:00,91.48,91.55,91.24,91.24,33624.0,63.6975,63.7463,63.5304,63.5304,33624.0
2016-09-21 10:00:00,91.27,91.31,91.15,91.2,41310.0,63.5513,63.5792,63.4678,63.5026,41310.0
2016-09-21 10:10:00,91.2,91.25,91.11,91.22,20205.0,63.5026,63.5374,63.4399,63.5165,20205.0
2016-09-21 10:20:00,91.23,91.38,91.19,91.32,35094.0,63.5235,63.6279,63.4956,63.5861,35094.0
2016-09-21 10:30:00,91.34,91.35,91.08,91.29,38963.0,63.6001,63.607,63.419,63.5652,38963.0
2016-09-21 10:40:00,91.31,91.43,91.22,91.33,48794.0,63.5792,63.6627,63.5165,63.5931,48794.0
2016-09-21 10:50:00,91.3,91.4,91.29,91.34,29186.0,63.5722,63.6418,63.5652,63.6001,29186.0
2016-09-21 11:00:00,91.34,91.42,91.25,91.37,41559.0,63.6001,63.6558,63.5374,63.6209,41559.0
2016-09-21 11:10:00,91.37,91.41,91.26,91.29,27416.0,63.6209,63.6488,63.5444,63.5652,27416.0
2016-09-21 11:20:00,91.27,91.41,91.24,91.41,19705.0,63.5513,63.6488,63.5304,63.6488,19705.0
2016-09-21 11:30:00,91.38,91.51,91.31,91.48,23714.0,63.6279,63.7184,63.5792,63.6975,23714.0
2016-09-21 11:40:00,91.5,91.61,91.44,91.54,28260.0,63.7115,63.7881,63.6697,63.7393,28260.0
2016-09-21 11:50:00,91.54,91.59,91.5,91.58,11984.0,63.7393,63.7741,63.7115,63.7672,11984.0
2016-09-21 12:00:00,91.59,91.65,91.53,91.53,49018.0,63.7741,63.8159,63.7324,63.7324,49018.0
2016-09-21 12:10:00,91.52,91.55,91.43,91.47,58042.0,63.7254,63.7463,63.6627,63.6906,58042.0
2016-09-21 12:20:00,91.49,91.52,91.39,91.5,26943.0,63.7045,63.7254,63.6349,63.7115,26943.0
2016-09-21 12:30:00,91.5,91.55,91.48,91.5,49249.0,63.7115,63.7463,63.6975,63.7115,49249.0
2016-09-21 12:40:00,91.48,91.51,91.39,91.42,19744.0,63.6975,63.7184,63.6349,63.6558,19744.0
2016-09-21 12:50:00,91.42,91.63,91.4,91.6,11218.0,63.6558,63.802,63.6418,63.7811,11218.0
2016-09-21 13:00:00,91.6,91.66,91.58,91.63,18607.0,63.7811,63.8229,63.7672,63.802,18607.0
2016-09-21 13:10:00,91.64,91.75,91.63,91.71,37209.0,63.8089,63.8855,63.802,63.8577,37209.0
2016-09-21 13:20:00,91.71,91.71,91.55,91.59,9660.0,63.8577,63.8577,63.7463,63.7741,9660.0
2016-09-21 13:30:00,91.57,91.65,91.55,91.58,16166.0,63.7602,63.8159,63.7463,63.7672,16166.0
2016-09-21 13:40:00,91.58,91.6,91.52,91.57,10590.0,63.7672,63.7811,63.7254,63.7602,10590.0
2016-09-21 13:50:00,91.6,91.61,91.51,91.55,32461.0,63.7811,63.7881,63.7184,63.7463,32461.0
2016-09-21 14:00:00,91.56,92.15,91.54,92.06,43948.0,63.7532,64.1641,63.7393,64.1014,43948.0
2016-09-21 14:10:00,92.08,92.53,91.98,92.47,142700.0,64.1153,64.4287,64.0457,64.3869,142700.0
2016-09-21 14:20:00,92.46,92.49,92.2,92.24,91404.0,64.3799,64.4008,64.1989,64.2267,91404.0
2016-09-21 14:30:00,92.22,92.26,92.13,92.21,40728.0,64.2128,64.2407,64.1501,64.2058,40728.0
2016-09-21 14:40:00,92.21,92.69,92.2,92.48,46278.0,64.2058,64.5401,64.1989,64.3938,46278.0
2016-09-21 14:50:00,92.46,92.61,92.4,92.55,120114.0,64.3799,64.4844,64.3381,64.4426,120114.0
2016-09-21 15:00:00,92.55,92.72,92.48,92.54,40200.0,64.4426,64.561,64.3938,64.4356,40200.0
2016-09-21 15:10:00,92.54,92.85,92.54,92.8,48581.0,64.4356,64.6515,64.4356,64.6167,48581.0
2016-09-21 15:20:00,92.79,93.06,92.78,93.0,98082.0,64.6097,64.7977,64.6027,64.7559,98082.0
2016-09-21 15:30:00,93.01,93.17,92.98,93.04,87132.0,64.7629,64.8743,64.742,64.7838,87132.0
2016-09-21 15:40:00,93.04,93.47,93.01,93.39,115661.0,64.7838,65.0832,64.7629,65.0275,115661.0
2016-09-21 15:50:00,93.39,93.5,93.34,93.44,748487.0,65.0275,65.1041,64.9927,65.0623,748487.0
2016-09-22 09:30:00,94.13,94.9,93.85,94.41,78286.0,65.5427,66.0789,65.3478,65.7377,78286.0
2016-09-22 09:40:00,94.38,94.41,94.19,94.29,38168.0,65.7168,65.7377,65.5845,65.6541,38168.0
2016-09-22 09:50:00,94.28,94.41,94.23,94.4,31878.0,65.6472,65.7377,65.6124,65.7307,31878.0
2016-09-22 10:00:00,94.41,94.78,94.33,94.7,62445.0,65.7377,65.9953,65.682,65.9396,62445.0
2016-09-22 10:10:00,94.73,94.75,94.64,94.69,42511.0,65.9605,65.9744,65.8979,65.9327,42511.0
2016-09-22 10:20:00,94.69,94.99,94.69,94.9,68109.0,65.9327,66.1416,65.9327,66.0789,68109.0
2016-09-22 10:30:00,94.89,94.89,94.67,94.82,50105.0,66.0719,66.0719,65.9187,66.0232,50105.0
2016-09-22 10:40:00,94.83,94.83,94.64,94.72,133068.0,66.0301,66.0301,65.8979,65.9536,133068.0
2016-09-22 10:50:00,94.73,94.74,94.58,94.6,135488.0,65.9605,65.9675,65.8561,65.87,135488.0
2016-09-22 11:00:00,94.6,94.61,94.46,94.49,40802.0,65.87,65.877,65.7725,65.7934,40802.0
2016-09-22 11:10:00,94.47,94.48,94.3,94.3,50043.0,65.7795,65.7864,65.6611,65.6611,50043.0
2016-09-22 11:20:00,94.3,94.31,94.07,94.07,68275.0,65.6611,65.6681,65.501,65.501,68275.0
2016-09-22 11:30:00,94.09,94.33,94.08,94.33,43253.0,65.5149,65.682,65.5079,65.682,43253.0
2016-09-22 11:40:00,94.33,94.42,94.27,94.4,55481.0,65.682,65.7447,65.6402,65.7307,55481.0
2016-09-22 11:50:00,94.39,94.45,94.35,94.45,26632.0,65.7238,65.7656,65.6959,65.7656,26632.0
2016-09-22 12:00:00,94.47,94.87,94.45,94.84,48339.0,65.7795,66.058,65.7656,66.0371,48339.0
2016-09-22 12:10:00,94.84,94.92,94.73,94.84,38702.0,66.0371,66.0928,65.9605,66.0371,38702.0
2016-09-22 12:20:00,94.81,94.92,94.76,94.89,47511.0,66.0162,66.0928,65.9814,66.0719,47511.0
2016-09-22 12:30:00,94.89,94.99,94.75,94.75,35281.0,66.0719,66.1416,65.9744,65.9744,35281.0
2016-09-22 12:40:00,94.75,94.85,94.68,94.77,34289.0,65.9744,66.0441,65.9257,65.9884,34289.0
2016-09-22 12:50:00,94.78,94.79,94.63,94.74,24498.0,65.9953,66.0023,65.8909,65.9675,24498.0
2016-09-22 13:00:00,94.74,94.82,94.72,94.72,87227.0,65.9675,66.0232,65.9536,65.9536,87227.0
2016-09-22 13:10:00,94.71,94.76,94.65,94.76,51152.0,65.9466,65.9814,65.9048,65.9814,51152.0
2016-09-22 13:20:00,94.76,94.89,94.76,94.87,48638.0,65.9814,66.0719,65.9814,66.058,48638.0
2016-09-22 13:30:00,94.86,95.09,94.86,95.08,102778.0,66.051,66.2112,66.051,66.2042,102778.0
2016-09-22 13:40:00,95.08,95.1,94.99,95.06,500995.0,66.2042,66.2181,66.1416,66.1903,500995.0
2016-09-22 13:50:00,95.06,95.2,95.01,95.2,72070.0,66.1903,66.2878,66.1555,66.2878,72070.0
2016-09-22 14:00:00,95.2,95.3,95.14,95.14,151445.0,66.2878,66.3574,66.246,66.246,151445.0
2016-09-22 14:10:00,95.13,95.15,94.92,94.92,87803.0,66.239,66.253,66.0928,66.0928,87803.0
2016-09-22 14:20:00,94.91,94.91,94.71,94.73,39991.0,66.0859,66.0859,65.9466,65.9605,39991.0
2016-09-22 14:30:00,94.73,94.85,94.65,94.72,34388.0,65.9605,66.0441,65.9048,65.9536,34388.0
2016-09-22 14:40:00,94.7,94.73,94.63,94.65,41839.0,65.9396,65.9605,65.8909,65.9048,41839.0
2016-09-22 14:50:00,94.66,94.78,94.55,94.78,40797.0,65.9118,65.9953,65.8352,65.9953,40797.0
2016-09-22 15:00:00,94.76,94.76,94.64,94.65,40232.0,65.9814,65.9814,65.8979,65.9048,40232.0
2016-09-22 15:10:00,94.66,94.74,94.64,94.7,40026.0,65.9118,65.9675,65.8979,65.9396,40026.0
2016-09-22 15:20:00,94.7,94.74,94.63,94.69,63083.0,65.9396,65.9675,65.8909,65.9327,63083.0
2016-09-22 15:30:00,94.68,94.92,94.67,94.9,107422.0,65.9257,66.0928,65.9187,66.0789,107422.0
2016-09-22 15:40:00,94.9,94.92,94.81,94.84,79599.0,66.0789,66.0928,66.0162,66.0371,79599.0
2016-09-22 15:50:00,94.84,94.96,94.79,94.84,168484.0,66.0371,66.1207,66.0023,66.0371,168484.0
2016-09-23 09:30:00,94.2,94.5,93.99,94.45,92297.0,65.5915,65.8004,65.4453,65.7656,92297.0
2016-09-23 09:40:00,94.39,94.5,94.09,94.23,72558.0,65.7238,65.8004,65.5149,65.6124,72558.0
2016-09-23 09:50:00,94.14,94.26,93.97,94.14,29518.0,65.5497,65.6333,65.4313,65.5497,29518.0
2016-09-23 10:00:00,94.17,94.28,94.07,94.08,22727.0,65.5706,65.6472,65.501,65.5079,22727.0
2016-09-23 10:10:00,94.06,94.22,94.06,94.13,20462.0,65.494,65.6054,65.494,65.5427,20462.0
2016-09-23 10:20:00,94.13,94.5,94.02,94.45,36222.0,65.5427,65.8004,65.4661,65.7656,36222.0
2016-09-23 10:30:00,94.47,94.91,94.45,94.8,39132.0,65.7795,66.0859,65.7656,66.0093,39132.0
2016-09-23 10:40:00,94.81,94.89,94.74,94.83,21833.0,66.0162,66.0719,65.9675,66.0301,21833.0
2016-09-23 10:50:00,94.82,94.89,94.78,94.81,26036.0,66.0232,66.0719,65.9953,66.0162,26036.0
2016-09-23 11:00:00,94.79,94.83,94.66,94.82,29767.0,66.0023,66.0301,65.9118,66.0232,29767.0
2016-09-23 11:10:00,94.83,94.83,94.7,94.79,27552.0,66.0301,66.0301,65.9396,66.0023,27552.0
2016-09-23 11:20:00,94.8,94.98,94.78,94.9,40236.0,66.0093,66.1346,65.9953,66.0789,40236.0
2016-09-23 11:30:00,94.88,94.89,94.61,94.7,37601.0,66.065,66.0719,65.877,65.9396,37601.0
2016-09-23 11:40:00,94.73,94.83,94.67,94.82,15852.0,65.9605,66.0301,65.9187,66.0232,15852.0
2016-09-23 11:50:00,94.82,94.91,94.78,94.86,20499.0,66.0232,66.0859,65.9953,66.051,20499.0
2016-09-23 12:00:00,94.87,95.0,94.83,94.97,25071.0,66.058,66.1485,66.0301,66.1276,25071.0
2016-09-23 12:10:00,94.98,95.14,94.98,95.14,16062.0,66.1346,66.246,66.1346,66.246,16062.0
2016-09-23 12:20:00,95.15,95.31,95.14,95.3,24492.0,66.253,66.3644,66.246,66.3574,24492.0
2016-09-23 12:30:00,95.32,95.4,95.25,95.27,24316.0,66.3713,66.427,66.3226,66.3365,24316.0
2016-09-23 12:40:00,95.27,95.34,95.18,95.2,12666.0,66.3365,66.3853,66.2739,66.2878,12666.0
2016-09-23 12:50:00,95.21,95.34,95.21,95.33,17612.0,66.2947,66.3853,66.2947,66.3783,17612.0
2016-09-23 13:00:00,95.31,95.31,95.25,95.27,18107.0,66.3644,66.3644,66.3226,66.3365,18107.0
2016-09-23 13:10:00,95.28,95.33,95.2,95.26,14829.0,66.3435,66.3783,66.2878,66.3296,14829.0
2016-09-23 13:20:00,95.28,95.29,95.13,95.2,254635.0,66.3435,66.3504,66.239,66.2878,254635.0
2016-09-23 13:30:00,95.21,95.23,95.1,95.23,20473.0,66.2947,66.3087,66.2181,66.3087,20473.0
2016-09-23 13:40:00,95.23,95.34,95.22,95.29,19267.0,66.3087,66.3853,66.3017,66.3504,19267.0
2016-09-23 13:50:00,95.29,95.34,95.24,95.34,18532.0,66.3504,66.3853,66.3156,66.3853,18532.0
2016-09-23 14:00:00,95.34,95.46,95.29,95.45,107165.0,66.3853,66.4688,66.3504,66.4619,107165.0
2016-09-23 14:10:00,95.46,95.56,95.41,95.54,34916.0,66.4688,66.5384,66.434,66.5245,34916.0
2016-09-23 14:20:00,95.54,95.54,95.48,95.49,32026.0,66.5245,66.5245,66.4827,66.4897,32026.0
2016-09-23 14:30:00,95.49,95.55,95.44,95.49,43893.0,66.4897,66.5315,66.4549,66.4897,43893.0
2016-09-23 14:40:00,95.5,95.53,95.43,95.48,68923.0,66.4967,66.5176,66.4479,66.4827,68923.0
2016-09-23 14:50:00,95.48,95.6,95.47,95.59,61905.0,66.4827,66.5663,66.4758,66.5593,61905.0
2016-09-23 15:00:00,95.58,95.58,95.38,95.39,35396.0,66.5524,66.5524,66.4131,66.4201,35396.0
2016-09-23 15:10:00,95.39,95.43,95.27,95.29,67751.0,66.4201,66.4479,66.3365,66.3504,67751.0
2016-09-23 15:20:00,95.3,95.41,95.26,95.4,47068.0,66.3574,66.434,66.3296,66.427,47068.0
2016-09-23 15:30:00,95.41,95.51,95.37,95.39,93574.0,66.434,66.5036,66.4061,66.4201,93574.0
2016-09-23 15:40:00,95.38,95.43,95.31,95.33,115905.0,66.4131,66.4479,66.3644,66.3783,115905.0
2016-09-23 15:50:00,95.34,95.43,95.2,95.2,186578.0,66.3853,66.4479,66.2878,66.2878,186578.0
2016-09-26 09:30:00,94.83,95.31,94.65,95.31,48137.0,66.0301,66.3644,65.9048,66.3644,48137.0
2016-09-26 09:40:00,95.25,95.26,95.06,95.24,91092.0,66.3226,66.3296,66.1903,66.3156,91092.0
2016-09-26 09:50:00,95.25,95.32,95.13,95.24,19871.0,66.3226,66.3713,66.239,66.3156,19871.0
2016-09-26 10:00:00,95.24,95.24,95.0,95.12,41514.0,66.3156,66.3156,66.1485,66.2321,41514.0
2016-09-26 10:10:00,95.12,95.34,95.08,95.34,34016.0,66.2321,66.3853,66.2042,66.3853,34016.0
2016-09-26 10:20:00,95.34,95.39,95.15,95.16,17898.0,66.3853,66.4201,66.253,66.2599,17898.0
2016-09-26 10:30:00,95.16,95.39,95.11,95.39,41504.0,66.2599,66.4201,66.2251,66.4201,41504.0
2016-09-26 10:40:00,95.4,95.46,95.29,95.33,19918.0,66.427,66.4688,66.3504,66.3783,19918.0
2016-09-26 10:50:00,95.32,95.36,95.12,95.16,18168.0,66.3713,66.3992,66.2321,66.2599,18168.0
2016-09-26 11:00:00,95.16,95.24,95.1,95.13,18420.0,66.2599,66.3156,66.2181,66.239,18420.0
2016-09-26 11:10:00,95.13,95.13,94.9,95.03,20797.0,66.239,66.239,66.0789,66.1694,20797.0
2016-09-26 11:20:00,95.04,95.17,94.97,95.05,11771.0,66.1764,66.2669,66.1276,66.1833,11771.0
2016-09-26 11:30:00,95.07,95.27,95.07,95.22,11519.0,66.1973,66.3365,66.1973,66.3017,11519.0
2016-09-26 11:40:00,95.24,95.3,95.17,95.24,12136.0,66.3156,66.3574,66.2669,66.3156,12136.0
2016-09-26 11:50:00,95.22,95.23,95.12,95.15,15712.0,66.3017,66.3087,66.2321,66.253,15712.0
2016-09-26 12:00:00,95.19,95.22,95.12,95.13,19458.0,66.2808,66.3017,66.2321,66.239,19458.0
2016-09-26 12:10:00,95.11,95.19,95.1,95.1,11275.0,66.2251,66.2808,66.2181,66.2181,11275.0
2016-09-26 12:20:00,95.12,95.18,95.07,95.08,37708.0,66.2321,66.2739,66.1973,66.2042,37708.0
2016-09-26 12:30:00,95.09,95.36,95.05,95.34,25423.0,66.2112,66.3992,66.1833,66.3853,25423.0
2016-09-26 12:40:00,95.3,95.41,95.26,95.4,79545.0,66.3574,66.434,66.3296,66.427,79545.0
2016-09-26 12:50:00,95.4,95.58,95.4,95.57,14281.0,66.427,66.5524,66.427,66.5454,14281.0
2016-09-26 13:00:00,95.56,95.63,95.54,95.57,23373.0,66.5384,66.5872,66.5245,66.5454,23373.0
2016-09-26 13:10:00,95.57,95.63,95.43,95.46,21000.0,66.5454,66.5872,66.4479,66.4688,21000.0
2016-09-26 13:20:00,95.45,95.45,95.28,95.31,41332.0,66.4619,66.4619,66.3435,66.3644,41332.0
2016-09-26 13:30:00,95.32,95.46,95.32,95.36,13880.0,66.3713,66.4688,66.3713,66.3992,13880.0
2016-09-26 13:40:00,95.36,95.43,95.35,95.41,14879.0,66.3992,66.4479,66.3922,66.434,14879.0
2016-09-26 13:50:00,95.39,95.64,95.39,95.59,13908.0,66.4201,66.5942,66.4201,66.5593,13908.0
2016-09-26 14:00:00,95.59,95.67,95.58,95.66,22726.0,66.5593,66.615,66.5524,66.6081,22726.0
2016-09-26 14:10:00,95.66,95.72,95.58,95.66,18343.0,66.6081,66.6499,66.5524,66.6081,18343.0
2016-09-26 14:20:00,95.65,95.71,95.59,95.71,14449.0,66.6011,66.6429,66.5593,66.6429,14449.0
2016-09-26 14:30:00,95.71,95.73,95.5,95.52,12130.0,66.6429,66.6568,66.4967,66.5106,12130.0
2016-09-26 14:40:00,95.52,95.66,95.51,95.65,23310.0,66.5106,66.6081,66.5036,66.6011,23310.0
2016-09-26 14:50:00,95.64,95.69,95.62,95.64,19389.0,66.5942,66.629,66.5802,66.5942,19389.0
2016-09-26 15:00:00,95.63,95.78,95.58,95.76,27814.0,66.5872,66.6916,66.5524,66.6777,27814.0
2016-09-26 15:10:00,95.75,95.75,95.63,95.65,23046.0,66.6707,66.6707,66.5872,66.6011,23046.0
2016-09-26 15:20:00,95.64,95.71,95.59,95.71,45943.0,66.5942,66.6429,66.5593,66.6429,45943.0
2016-09-26 15:30:00,95.7,95.84,95.67,95.73,40485.0,66.6359,66.7334,66.615,66.6568,40485.0
2016-09-26 15:40:00,95.72,95.8,95.64,95.79,90702.0,66.6499,66.7056,66.5942,66.6986,90702.0
2016-09-26 15:50:00,95.78,95.8,95.53,95.62,184822.0,66.6916,66.7056,66.5176,66.5802,184822.0
2016-09-27 09:30:00,95.93,96.1,95.68,95.81,42254.0,66.7961,66.9144,66.622,66.7125,42254.0
2016-09-27 09:40:00,95.83,96.1,95.64,95.64,206410.0,66.7264,66.9144,66.5942,66.5942,206410.0
2016-09-27 09:50:00,95.71,95.9,95.64,95.66,59079.0,66.6429,66.7752,66.5942,66.6081,59079.0
2016-09-27 10:00:00,95.7,95.78,95.51,95.56,28062.0,66.6359,66.6916,66.5036,66.5384,28062.0
2016-09-27 10:10:00,95.57,95.72,95.37,95.69,25605.0,66.5454,66.6499,66.4061,66.629,25605.0
2016-09-27 10:20:00,95.68,96.01,95.66,95.98,24198.0,66.622,66.8518,66.6081,66.8309,24198.0
2016-09-27 10:30:00,96.01,96.02,95.68,95.68,22710.0,66.8518,66.8587,66.622,66.622,22710.0
2016-09-27 10:40:00,95.7,95.82,95.69,95.74,21504.0,66.6359,66.7195,66.629,66.6638,21504.0
2016-09-27 10:50:00,95.73,95.78,95.56,95.59,25165.0,66.6568,66.6916,66.5384,66.5593,25165.0
2016-09-27 11:00:00,95.59,95.81,95.58,95.8,29833.0,66.5593,66.7125,66.5524,66.7056,29833.0
2016-09-27 11:10:00,95.8,95.84,95.76,95.82,26729.0,66.7056,66.7334,66.6777,66.7195,26729.0
2016-09-27 11:20:00,95.83,95.96,95.77,95.89,46707.0,66.7264,66.817,66.6847,66.7682,46707.0
2016-09-27 11:30:00,95.89,96.06,95.89,96.0,17586.0,66.7682,66.8866,66.7682,66.8448,17586.0
2016-09-27 11:40:00,96.02,96.03,95.74,95.82,13601.0,66.8587,66.8657,66.6638,66.7195,13601.0
2016-09-27 11:50:00,95.82,95.82,95.64,95.72,13987.0,66.7195,66.7195,66.5942,66.6499,13987.0
2016-09-27 12:00:00,95.77,95.93,95.77,95.84,11635.0,66.6847,66.7961,66.6847,66.7334,11635.0
2016-09-27 12:10:00,95.84,95.87,95.75,95.75,4742.0,66.7334,66.7543,66.6707,66.6707,4742.0
2016-09-27 12:20:00,95.79,96.0,95.76,95.94,8785.0,66.6986,66.8448,66.6777,66.803,8785.0
2016-09-27 12:30:00,95.92,95.96,95.85,95.92,23455.0,66.7891,66.817,66.7404,66.7891,23455.0
2016-09-27 12:40:00,95.92,95.96,95.84,95.85,19774.0,66.7891,66.817,66.7334,66.7404,19774.0
2016-09-27 12:50:00,95.85,95.91,95.79,95.87,51437.0,66.7404,66.7822,66.6986,66.7543,51437.0
2016-09-27 13:00:00,95.87,95.87,95.7,95.73,17097.0,66.7543,66.7543,66.6359,66.6568,17097.0
2016-09-27 13:10:00,95.72,95.72,95.61,95.7,11246.0,66.6499,66.6499,66.5733,66.6359,11246.0
2016-09-27 13:20:00,95.67,95.77,95.67,95.68,83318.0,66.615,66.6847,66.615,66.622,83318.0
2016-09-27 13:30:00,95.67,95.72,95.56,95.6,33994.0,66.615,66.6499,66.5384,66.5663,33994.0
2016-09-27 13:40:00,95.6,95.6,95.51,95.51,14488.0,66.5663,66.5663,66.5036,66.5036,14488.0
2016-09-27 13:50:00,95.53,95.58,95.5,95.5,13863.0,66.5176,66.5524,66.4967,66.4967,13863.0
2016-09-27 14:00:00,95.49,95.49,95.41,95.42,14172.0,66.4897,66.4897,66.434,66.441,14172.0
2016-09-27 14:10:00,95.41,95.53,95.41,95.49,12065.0,66.434,66.5176,66.434,66.4897,12065.0
2016-09-27 14:20:00,95.5,95.51,95.42,95.44,8498.0,66.4967,66.5036,66.441,66.4549,8498.0
2016-09-27 14:30:00,95.42,95.43,95.35,95.37,10737.0,66.441,66.4479,66.3922,66.4061,10737.0
2016-09-27 14:40:00,95.36,95.39,95.27,95.27,11266.0,66.3992,66.4201,66.3365,66.3365,11266.0
2016-09-27 14:50:00,95.27,95.32,95.22,95.23,13782.0,66.3365,66.3713,66.3017,66.3087,13782.0
2016-09-27 15:00:00,95.24,95.3,95.18,95.28,8676.0,66.3156,66.3574,66.2739,66.3435,8676.0
2016-09-27 15:10:00,95.28,95.28,95.14,95.19,14366.0,66.3435,66.3435,66.246,66.2808,14366.0
2016-09-27 15:20:00,95.17,95.18,95.03,95.05,16875.0,66.2669,66.2739,66.1694,66.1833,16875.0
2016-09-27 15:30:00,95.04,95.11,94.99,95.08,30934.0,66.1764,66.2251,66.1416,66.2042,30934.0
2016-09-27 15:40:00,95.07,95.1,94.97,94.98,60376.0,66.1973,66.2181,66.1276,66.1346,60376.0
2016-09-27 15:50:00,94.98,95.07,94.97,94.99,183107.0,66.1346,66.1973,66.1276,66.1416,183107.0
2016-09-28 09:30:00,95.09,95.36,94.86,95.18,22745.0,66.2112,66.3992,66.051,66.2739,22745.0
2016-09-28 09:40:00,95.16,95.17,94.94,95.03,24995.0,66.2599,66.2669,66.1067,66.1694,24995.0
2016-09-28 09:50:00,95.06,95.07,94.88,94.88,13569.0,66.1903,66.1973,66.065,66.065,13569.0
2016-09-28 10:00:00,94.9,95.05,94.85,94.98,15007.0,66.0789,66.1833,66.0441,66.1346,15007.0
2016-09-28 10:10:00,94.96,95.0,94.83,94.85,10248.0,66.1207,66.1485,66.0301,66.0441,10248.0
2016-09-28 10:20:00,94.86,95.0,94.82,94.93,12324.0,66.051,66.1485,66.0232,66.0998,12324.0
2016-09-28 10:30:00,94.96,95.0,94.71,94.76,27647.0,66.1207,66.1485,65.9466,65.9814,27647.0
2016-09-28 10:40:00,94.77,94.77,94.62,94.67,11971.0,65.9884,65.9884,65.8839,65.9187,11971.0
2016-09-28 10:50:00,94.65,94.81,94.61,94.64,12765.0,65.9048,66.0162,65.877,65.8979,12765.0
2016-09-28 11:00:00,94.61,94.63,94.46,94.61,11679.0,65.877,65.8909,65.7725,65.877,11679.0
2016-09-28 11:10:00,94.65,94.76,94.6,94.69,43480.0,65.9048,65.9814,65.87,65.9327,43480.0
2016-09-28 11:20:00,94.69,94.74,94.65,94.72,10753.0,65.9327,65.9675,65.9048,65.9536,10753.0
2016-09-28 11:30:00,94.72,94.77,94.63,94.74,21166.0,65.9536,65.9884,65.8909,65.9675,21166.0
2016-09-28 11:40:00,94.73,94.76,94.68,94.7,35987.0,65.9605,65.9814,65.9257,65.9396,35987.0
2016-09-28 11:50:00,94.7,94.71,94.67,94.69,18873.0,65.9396,65.9466,65.9187,65.9327,18873.0
2016-09-28 12:00:00,94.69,94.69,94.63,94.66,14737.0,65.9327,65.9327,65.8909,65.9118,14737.0
2016-09-28 12:10:00,94.66,94.7,94.6,94.6,14338.0,65.9118,65.9396,65.87,65.87,14338.0
2016-09-28 12:20:00,94.6,94.6,94.56,94.59,16234.0,65.87,65.87,65.8421,65.863,16234.0
2016-09-28 12:30:00,94.59,94.6,94.52,94.6,23320.0,65.863,65.87,65.8143,65.87,23320.0
2016-09-28 12:40:00,94.59,94.67,94.54,94.64,21651.0,65.863,65.9187,65.8282,65.8979,21651.0
2016-09-28 12:50:00,94.63,94.65,94.59,94.62,14442.0,65.8909,65.9048,65.863,65.8839,14442.0
2016-09-28 13:00:00,94.61,94.64,94.61,94.62,14149.0,65.877,65.8979,65.877,65.8839,14149.0
2016-09-28 13:10:00,94.62,94.65,94.59,94.6,13546.0,65.8839,65.9048,65.863,65.87,13546.0
2016-09-28 13:20:00,94.62,94.64,94.6,94.63,16476.0,65.8839,65.8979,65.87,65.8909,16476.0
2016-09-28 13:30:00,94.63,94.72,94.62,94.71,24834.0,65.8909,65.9536,65.8839,65.9466,24834.0
2016-09-28 13:40:00,94.72,94.74,94.7,94.72,22700.0,65.9536,65.9675,65.9396,65.9536,22700.0
2016-09-28 13:50:00,94.71,94.72,94.69,94.71,15988.0,65.9466,65.9536,65.9327,65.9466,15988.0
2016-09-28 14:00:00,94.71,94.76,94.68,94.71,30886.0,65.9466,65.9814,65.9257,65.9466,30886.0
2016-09-28 14:10:00,94.73,94.93,94.73,94.91,16682.0,65.9605,66.0998,65.9605,66.0859,16682.0
2016-09-28 14:20:00,94.92,95.0,94.85,94.95,47202.0,66.0928,66.1485,66.0441,66.1137,47202.0
2016-09-28 14:30:00,94.95,94.98,94.83,94.85,78483.0,66.1137,66.1346,66.0301,66.0441,78483.0
2016-09-28 14:40:00,94.86,94.88,94.64,94.73,70341.0,66.051,66.065,65.8979,65.9605,70341.0
2016-09-28 14:50:00,94.73,94.75,94.67,94.68,46257.0,65.9605,65.9744,65.9187,65.9257,46257.0
2016-09-28 15:00:00,94.69,94.72,94.59,94.61,37896.0,65.9327,65.9536,65.863,65.877,37896.0
2016-09-28 15:10:00,94.61,94.62,94.49,94.5,61449.0,65.877,65.8839,65.7934,65.8004,61449.0
2016-09-28 15:20:00,94.5,94.52,94.36,94.37,75008.0,65.8004,65.8143,65.7029,65.7098,75008.0
2016-09-28 15:30:00,94.37,94.52,94.36,94.45,91522.0,65.7098,65.8143,65.7029,65.7656,91522.0
2016-09-28 15:40:00,94.44,94.52,94.44,94.5,149675.0,65.7586,65.8143,65.7586,65.8004,149675.0
2016-09-28 15:50:00,94.5,94.53,94.36,94.37,486685.0,65.8004,65.8213,65.7029,65.7098,486685.0
2016-09-29 09:30:00,94.46,94.5,93.44,94.07,97335.0,65.7725,65.8004,65.0623,65.501,97335.0
2016-09-29 09:40:00,94.12,94.25,93.97,94.12,50699.0,65.5358,65.6263,65.4313,65.5358,50699.0
2016-09-29 09:50:00,94.17,94.36,94.1,94.13,41970.0,65.5706,65.7029,65.5218,65.5427,41970.0
2016-09-29 10:00:00,94.16,94.39,94.08,94.09,38747.0,65.5636,65.7238,65.5079,65.5149,38747.0
2016-09-29 10:10:00,94.15,94.32,94.11,94.28,50711.0,65.5567,65.675,65.5288,65.6472,50711.0
2016-09-29 10:20:00,94.29,94.47,94.22,94.4,28332.0,65.6541,65.7795,65.6054,65.7307,28332.0
2016-09-29 10:30:00,94.41,94.41,94.2,94.29,26354.0,65.7377,65.7377,65.5915,65.6541,26354.0
2016-09-29 10:40:00,94.29,94.34,94.14,94.21,37118.0,65.6541,65.689,65.5497,65.5984,37118.0
2016-09-29 10:50:00,94.22,94.27,94.13,94.16,32452.0,65.6054,65.6402,65.5427,65.5636,32452.0
2016-09-29 11:00:00,94.15,94.23,94.02,94.15,28368.0,65.5567,65.6124,65.4661,65.5567,28368.0
2016-09-29 11:10:00,94.15,94.15,94.03,94.12,18094.0,65.5567,65.5567,65.4731,65.5358,18094.0
2016-09-29 11:20:00,94.11,94.16,94.04,94.13,24411.0,65.5288,65.5636,65.4801,65.5427,24411.0
2016-09-29 11:30:00,94.13,94.17,94.01,94.1,25364.0,65.5427,65.5706,65.4592,65.5218,25364.0
2016-09-29 11:40:00,94.09,94.19,93.97,94.04,35212.0,65.5149,65.5845,65.4313,65.4801,35212.0
2016-09-29 11:50:00,94.05,94.06,93.92,93.99,30964.0,65.487,65.494,65.3965,65.4453,30964.0
2016-09-29 12:00:00,93.99,94.06,93.94,94.0,31449.0,65.4453,65.494,65.4104,65.4522,31449.0
2016-09-29 12:10:00,94.01,94.02,93.93,93.94,17918.0,65.4592,65.4661,65.4035,65.4104,17918.0
2016-09-29 12:20:00,93.91,94.02,93.87,93.92,18081.0,65.3896,65.4661,65.3617,65.3965,18081.0
2016-09-29 12:30:00,93.93,93.93,93.84,93.9,19276.0,65.4035,65.4035,65.3408,65.3826,19276.0
2016-09-29 12:40:00,93.88,93.88,93.6,93.6,29501.0,65.3687,65.3687,65.1737,65.1737,29501.0
2016-09-29 12:50:00,93.58,93.58,93.32,93.51,21194.0,65.1598,65.1598,64.9787,65.111,21194.0
2016-09-29 13:00:00,93.48,93.59,93.2,93.59,43823.0,65.0901,65.1667,64.8952,65.1667,43823.0
2016-09-29 13:10:00,93.59,93.73,93.54,93.62,42312.0,65.1667,65.2642,65.1319,65.1876,42312.0
2016-09-29 13:20:00,93.61,93.63,93.48,93.55,34394.0,65.1807,65.1946,65.0901,65.1389,34394.0
2016-09-29 13:30:00,93.55,93.68,93.48,93.6,32346.0,65.1389,65.2294,65.0901,65.1737,32346.0
2016-09-29 13:40:00,93.6,93.62,93.52,93.62,24795.0,65.1737,65.1876,65.118,65.1876,24795.0
2016-09-29 13:50:00,93.64,93.64,93.48,93.51,21894.0,65.2015,65.2015,65.0901,65.111,21894.0
2016-09-29 14:00:00,93.5,93.72,93.49,93.71,29496.0,65.1041,65.2573,65.0971,65.2503,29496.0
2016-09-29 14:10:00,93.71,93.87,93.67,93.84,19463.0,65.2503,65.3617,65.2224,65.3408,19463.0
2016-09-29 14:20:00,93.83,94.05,93.82,94.03,87057.0,65.3338,65.487,65.3269,65.4731,87057.0
2016-09-29 14:30:00,94.06,94.16,93.98,94.14,377585.0,65.494,65.5636,65.4383,65.5497,377585.0
2016-09-29 14:40:00,94.17,94.23,94.08,94.21,18869.0,65.5706,65.6124,65.5079,65.5984,18869.0
2016-09-29 14:50:00,94.22,94.27,94.15,94.18,19425.0,65.6054,65.6402,65.5567,65.5776,19425.0
2016-09-29 15:00:00,94.17,94.27,94.15,94.21,20539.0,65.5706,65.6402,65.5567,65.5984,20539.0
2016-09-29 15:10:00,94.21,94.31,94.19,94.19,25333.0,65.5984,65.6681,65.5845,65.5845,25333.0
2016-09-29 15:20:00,94.17,94.24,94.0,94.23,35051.0,65.5706,65.6193,65.4522,65.6124,35051.0
2016-09-29 15:30:00,94.25,94.32,94.16,94.32,30758.0,65.6263,65.675,65.5636,65.675,30758.0
2016-09-29 15:40:00,94.33,94.36,94.17,94.28,65327.0,65.682,65.7029,65.5706,65.6472,65327.0
2016-09-29 15:50:00,94.29,94.29,94.0,94.03,112216.0,65.6541,65.6541,65.4522,65.4731,112216.0
2016-09-30 09:30:00,94.46,94.87,94.4,94.48,41267.0,65.7725,66.058,65.7307,65.7864,41267.0
2016-09-30 09:40:00,94.47,94.77,93.94,94.2,81291.0,65.7795,65.9884,65.4104,65.5915,81291.0
2016-09-30 09:50:00,94.14,94.21,93.73,93.73,57333.0,65.5497,65.5984,65.2642,65.2642,57333.0
2016-09-30 10:00:00,93.78,94.12,93.74,94.11,28969.0,65.299,65.5358,65.2712,65.5288,28969.0
2016-09-30 10:10:00,94.13,94.16,93.95,94.05,129459.0,65.5427,65.5636,65.4174,65.487,129459.0
2016-09-30 10:20:00,94.07,94.37,94.05,94.36,15540.0,65.501,65.7098,65.487,65.7029,15540.0
2016-09-30 10:30:00,94.36,94.51,94.31,94.33,16100.0,65.7029,65.8073,65.6681,65.682,16100.0
2016-09-30 10:40:00,94.3,94.38,94.27,94.35,17436.0,65.6611,65.7168,65.6402,65.6959,17436.0
2016-09-30 10:50:00,94.39,94.48,94.33,94.38,15442.0,65.7238,65.7864,65.682,65.7168,15442.0
2016-09-30 11:00:00,94.37,94.5,94.33,94.5,22787.0,65.7098,65.8004,65.682,65.8004,22787.0
2016-09-30 11:10:00,94.52,94.69,94.42,94.51,22174.0,65.8143,65.9327,65.7447,65.8073,22174.0
2016-09-30 11:20:00,94.5,94.55,94.27,94.35,19956.0,65.8004,65.8352,65.6402,65.6959,19956.0
2016-09-30 11:30:00,94.35,94.41,94.26,94.27,23543.0,65.6959,65.7377,65.6333,65.6402,23543.0
2016-09-30 11:40:00,94.28,94.29,94.18,94.27,17126.0,65.6472,65.6541,65.5776,65.6402,17126.0
2016-09-30 11:50:00,94.31,94.46,94.3,94.44,21475.0,65.6681,65.7725,65.6611,65.7586,21475.0
2016-09-30 12:00:00,94.43,94.55,94.4,94.46,112760.0,65.7516,65.8352,65.7307,65.7725,112760.0
2016-09-30 12:10:00,94.47,94.57,94.46,94.54,32782.0,65.7795,65.8491,65.7725,65.8282,32782.0
2016-09-30 12:20:00,94.56,94.67,94.56,94.6,13635.0,65.8421,65.9187,65.8421,65.87,13635.0
2016-09-30 12:30:00,94.59,94.69,94.59,94.66,30858.0,65.863,65.9327,65.863,65.9118,30858.0
2016-09-30 12:40:00,94.67,94.68,94.48,94.5,29849.0,65.9187,65.9257,65.7864,65.8004,29849.0
2016-09-30 12:50:00,94.5,94.52,94.43,94.44,19092.0,65.8004,65.8143,65.7516,65.7586,19092.0
2016-09-30 13:00:00,94.44,94.48,94.33,94.33,24621.0,65.7586,65.7864,65.682,65.682,24621.0
2016-09-30 13:10:00,94.29,94.33,94.24,94.27,15725.0,65.6541,65.682,65.6193,65.6402,15725.0
2016-09-30 13:20:00,94.27,94.36,94.23,94.23,13163.0,65.6402,65.7029,65.6124,65.6124,13163.0
2016-09-30 13:30:00,94.21,94.32,94.18,94.28,38794.0,65.5984,65.675,65.5776,65.6472,38794.0
2016-09-30 13:40:00,94.28,94.42,94.27,94.33,17080.0,65.6472,65.7447,65.6402,65.682,17080.0
2016-09-30 13:50:00,94.33,94.33,94.25,94.27,11907.0,65.682,65.682,65.6263,65.6402,11907.0
2016-09-30 14:00:00,94.26,94.35,94.25,94.34,16423.0,65.6333,65.6959,65.6263,65.689,16423.0
2016-09-30 14:10:00,94.35,94.44,94.33,94.44,36621.0,65.6959,65.7586,65.682,65.7586,36621.0
2016-09-30 14:20:00,94.44,94.46,94.33,94.36,19251.0,65.7586,65.7725,65.682,65.7029,19251.0
2016-09-30 14:30:00,94.36,94.36,94.24,94.27,21499.0,65.7029,65.7029,65.6193,65.6402,21499.0
2016-09-30 14:40:00,94.28,94.32,94.17,94.19,27072.0,65.6472,65.675,65.5706,65.5845,27072.0
2016-09-30 14:50:00,94.2,94.23,94.1,94.13,34394.0,65.5915,65.6124,65.5218,65.5427,34394.0
2016-09-30 15:00:00,94.13,94.22,94.13,94.18,30295.0,65.5427,65.6054,65.5427,65.5776,30295.0
2016-09-30 15:10:00,94.18,94.28,94.16,94.23,25102.0,65.5776,65.6472,65.5636,65.6124,25102.0
2016-09-30 15:20:00,94.24,94.31,94.23,94.26,33942.0,65.6193,65.6681,65.6124,65.6333,33942.0
2016-09-30 15:30:00,94.26,94.3,94.2,94.28,126391.0,65.6333,65.6611,65.5915,65.6472,126391.0
2016-09-30 15:40:00,94.27,94.45,94.25,94.38,114724.0,65.6402,65.7656,65.6263,65.7168,114724.0
2016-09-30 15:50:00,94.37,94.41,94.16,94.24,385409.0,65.7098,65.7377,65.5636,65.6193,385409.0
2016-10-03 09:30:00,93.78,93.78,93.04,93.62,78317.0,65.299,65.299,64.7838,65.1876,78317.0
2016-10-03 09:40:00,93.62,93.65,93.33,93.6,43753.0,65.1876,65.2085,64.9857,65.1737,43753.0
2016-10-03 09:50:00,93.6,93.82,93.55,93.72,38911.0,65.1737,65.3269,65.1389,65.2573,38911.0
2016-10-03 10:00:00,93.75,94.0,93.65,94.0,46671.0,65.2781,65.4522,65.2085,65.4522,46671.0
2016-10-03 10:10:00,93.98,94.01,93.85,93.99,45643.0,65.4383,65.4592,65.3478,65.4453,45643.0
2016-10-03 10:20:00,94.02,94.12,93.93,93.95,18103.0,65.4661,65.5358,65.4035,65.4174,18103.0
2016-10-03 10:30:00,93.94,94.13,93.93,94.0,21304.0,65.4104,65.5427,65.4035,65.4522,21304.0
2016-10-03 10:40:00,94.01,94.01,93.81,93.88,26849.0,65.4592,65.4592,65.3199,65.3687,26849.0
2016-10-03 10:50:00,93.92,93.98,93.75,93.78,13338.0,65.3965,65.4383,65.2781,65.299,13338.0
2016-10-03 11:00:00,93.76,93.84,93.74,93.78,17758.0,65.2851,65.3408,65.2712,65.299,17758.0
2016-10-03 11:10:00,93.76,93.81,93.68,93.75,88546.0,65.2851,65.3199,65.2294,65.2781,88546.0
2016-10-03 11:20:00,93.77,93.79,93.59,93.61,34181.0,65.2921,65.306,65.1667,65.1807,34181.0
2016-10-03 11:30:00,93.61,93.78,93.59,93.74,27775.0,65.1807,65.299,65.1667,65.2712,27775.0
2016-10-03 11:40:00,93.74,93.76,93.61,93.61,18875.0,65.2712,65.2851,65.1807,65.1807,18875.0
2016-10-03 11:50:00,93.59,93.69,93.53,93.58,26440.0,65.1667,65.2364,65.125,65.1598,26440.0
2016-10-03 12:00:00,93.56,93.63,93.46,93.58,18945.0,65.1458,65.1946,65.0762,65.1598,18945.0
2016-10-03 12:10:00,93.55,93.6,93.39,93.46,27544.0,65.1389,65.1737,65.0275,65.0762,27544.0
2016-10-03 12:20:00,93.44,93.46,93.25,93.32,23860.0,65.0623,65.0762,64.93,64.9787,23860.0
2016-10-03 12:30:00,93.32,93.4,93.23,93.37,19148.0,64.9787,65.0344,64.9161,65.0135,19148.0
2016-10-03 12:40:00,93.36,93.55,93.35,93.55,23648.0,65.0066,65.1389,64.9996,65.1389,23648.0
2016-10-03 12:50:00,93.53,93.62,93.48,93.61,25018.0,65.125,65.1876,65.0901,65.1807,25018.0
2016-10-03 13:00:00,93.63,93.63,93.47,93.6,15200.0,65.1946,65.1946,65.0832,65.1737,15200.0
2016-10-03 13:10:00,93.6,93.69,93.49,93.61,20620.0,65.1737,65.2364,65.0971,65.1807,20620.0
2016-10-03 13:20:00,93.6,93.75,93.6,93.66,27557.0,65.1737,65.2781,65.1737,65.2155,27557.0
2016-10-03 13:30:00,93.65,93.75,93.59,93.61,31964.0,65.2085,65.2781,65.1667,65.1807,31964.0
2016-10-03 13:40:00,93.62,93.64,93.5,93.54,24927.0,65.1876,65.2015,65.1041,65.1319,24927.0
2016-10-03 13:50:00,93.56,93.57,93.42,93.48,26111.0,65.1458,65.1528,65.0484,65.0901,26111.0
2016-10-03 14:00:00,93.48,93.48,93.37,93.41,30671.0,65.0901,65.0901,65.0135,65.0414,30671.0
2016-10-03 14:10:00,93.41,93.51,93.4,93.45,23937.0,65.0414,65.111,65.0344,65.0693,23937.0
2016-10-03 14:20:00,93.45,93.66,93.45,93.66,149410.0,65.0693,65.2155,65.0693,65.2155,149410.0
2016-10-03 14:30:00,93.66,93.73,93.55,93.56,33485.0,65.2155,65.2642,65.1389,65.1458,33485.0
2016-10-03 14:40:00,93.57,93.64,93.53,93.53,37793.0,65.1528,65.2015,65.125,65.125,37793.0
2016-10-03 14:50:00,93.53,93.57,93.36,93.46,70565.0,65.125,65.1528,65.0066,65.0762,70565.0
2016-10-03 15:00:00,93.47,93.57,93.39,93.47,248125.0,65.0832,65.1528,65.0275,65.0832,248125.0
2016-10-03 15:10:00,93.46,93.55,93.44,93.52,34319.0,65.0762,65.1389,65.0623,65.118,34319.0
2016-10-03 15:20:00,93.53,93.54,93.48,93.5,44223.0,65.125,65.1319,65.0901,65.1041,44223.0
2016-10-03 15:30:00,93.5,93.61,93.49,93.51,59375.0,65.1041,65.1807,65.0971,65.111,59375.0
2016-10-03 15:40:00,93.52,93.74,93.52,93.63,79902.0,65.118,65.2712,65.118,65.1946,79902.0
2016-10-03 15:50:00,93.62,93.67,93.37,93.41,154116.0,65.1876,65.2224,65.0135,65.0414,154116.0
2016-10-04 09:30:00,93.59,93.59,92.58,92.65,91837.0,65.1667,65.1667,64.4635,64.5122,91837.0
2016-10-04 09:40:00,92.7,92.88,92.56,92.73,27188.0,64.547,64.6724,64.4495,64.5679,27188.0
2016-10-04 09:50:00,92.7,92.79,92.43,92.55,56986.0,64.547,64.6097,64.359,64.4426,56986.0
2016-10-04 10:00:00,92.56,92.65,92.35,92.35,35739.0,64.4495,64.5122,64.3033,64.3033,35739.0
2016-10-04 10:10:00,92.35,92.41,92.09,92.09,35211.0,64.3033,64.3451,64.1223,64.1223,35211.0
2016-10-04 10:20:00,92.09,92.15,91.96,92.1,59811.0,64.1223,64.1641,64.0318,64.1292,59811.0
2016-10-04 10:30:00,92.1,92.13,91.85,91.94,45132.0,64.1292,64.1501,63.9552,64.0178,45132.0
2016-10-04 10:40:00,91.93,91.95,91.71,91.75,53499.0,64.0109,64.0248,63.8577,63.8855,53499.0
2016-10-04 10:50:00,91.76,91.81,91.54,91.65,69618.0,63.8925,63.9273,63.7393,63.8159,69618.0
2016-10-04 11:00:00,91.66,91.67,91.48,91.58,60280.0,63.8229,63.8298,63.6975,63.7672,60280.0
2016-10-04 11:10:00,91.55,91.63,91.4,91.45,39170.0,63.7463,63.802,63.6418,63.6767,39170.0
2016-10-04 11:20:00,91.45,91.86,91.43,91.64,33116.0,63.6767,63.9621,63.6627,63.8089,33116.0
2016-10-04 11:30:00,91.65,91.83,91.52,91.52,51277.0,63.8159,63.9412,63.7254,63.7254,51277.0
2016-10-04 11:40:00,91.51,91.7,91.46,91.57,30758.0,63.7184,63.8507,63.6836,63.7602,30758.0
2016-10-04 11:50:00,91.52,91.55,91.24,91.25,47903.0,63.7254,63.7463,63.5304,63.5374,47903.0
2016-10-04 12:00:00,91.23,91.24,91.07,91.07,29664.0,63.5235,63.5304,63.4121,63.4121,29664.0
2016-10-04 12:10:00,91.08,91.34,90.98,91.34,50074.0,63.419,63.6001,63.3494,63.6001,50074.0
2016-10-04 12:20:00,91.3,91.4,91.22,91.35,21936.0,63.5722,63.6418,63.5165,63.607,21936.0
2016-10-04 12:30:00,91.34,91.55,91.23,91.55,29422.0,63.6001,63.7463,63.5235,63.7463,29422.0
2016-10-04 12:40:00,91.56,91.57,91.26,91.26,38781.0,63.7532,63.7602,63.5444,63.5444,38781.0
2016-10-04 12:50:00,91.27,91.38,91.26,91.28,16549.0,63.5513,63.6279,63.5444,63.5583,16549.0
2016-10-04 13:00:00,91.28,91.3,91.06,91.1,49367.0,63.5583,63.5722,63.4051,63.4329,49367.0
2016-10-04 13:10:00,91.1,91.18,91.1,91.15,48309.0,63.4329,63.4887,63.4329,63.4678,48309.0
2016-10-04 13:20:00,91.16,91.16,90.88,90.91,125920.0,63.4747,63.4747,63.2798,63.3007,125920.0
2016-10-04 13:30:00,90.92,90.93,90.83,90.87,33811.0,63.3076,63.3146,63.2449,63.2728,33811.0
2016-10-04 13:40:00,90.87,90.87,90.64,90.77,50839.0,63.2728,63.2728,63.1126,63.2032,50839.0
2016-10-04 13:50:00,90.78,90.82,90.67,90.78,87789.0,63.2101,63.238,63.1335,63.2101,87789.0
2016-10-04 14:00:00,90.79,90.94,90.67,90.83,80955.0,63.2171,63.3215,63.1335,63.2449,80955.0
2016-10-04 14:10:00,90.81,90.9,90.68,90.8,36037.0,63.231,63.2937,63.1405,63.2241,36037.0
2016-10-04 14:20:00,90.78,90.84,90.68,90.75,35681.0,63.2101,63.2519,63.1405,63.1892,35681.0
2016-10-04 14:30:00,90.75,90.95,90.75,90.9,53820.0,63.1892,63.3285,63.1892,63.2937,53820.0
2016-10-04 14:40:00,90.88,91.0,90.87,90.89,57827.0,63.2798,63.3633,63.2728,63.2867,57827.0
2016-10-04 14:50:00,90.89,90.95,90.83,90.83,52644.0,63.2867,63.3285,63.2449,63.2449,52644.0
2016-10-04 15:00:00,90.82,90.85,90.7,90.7,39539.0,63.238,63.2589,63.1544,63.1544,39539.0
2016-10-04 15:10:00,90.7,90.72,90.54,90.55,86255.0,63.1544,63.1684,63.043,63.05,86255.0
2016-10-04 15:20:00,90.57,90.79,90.54,90.74,108435.0,63.0639,63.2171,63.043,63.1823,108435.0
2016-10-04 15:30:00,90.74,90.99,90.72,90.95,148360.0,63.1823,63.3564,63.1684,63.3285,148360.0
2016-10-04 15:40:00,90.96,91.06,90.73,90.73,209200.0,63.3355,63.4051,63.1753,63.1753,209200.0
2016-10-04 15:50:00,90.74,90.96,90.74,90.84,256467.0,63.1823,63.3355,63.1823,63.2519,256467.0
2016-10-05 09:30:00,91.23,91.51,90.37,90.46,55143.0,63.5235,63.7184,62.9246,62.9873,55143.0
2016-10-05 09:40:00,90.45,90.7,90.45,90.62,56940.0,62.9804,63.1544,62.9804,63.0987,56940.0
2016-10-05 09:50:00,90.6,90.64,90.44,90.61,113506.0,63.0848,63.1126,62.9734,63.0918,113506.0
2016-10-05 10:00:00,90.6,90.6,89.82,89.95,119282.0,63.0848,63.0848,62.5417,62.6322,119282.0
2016-10-05 10:10:00,89.95,90.01,89.27,89.27,83808.0,62.6322,62.674,62.1587,62.1587,83808.0
2016-10-05 10:20:00,89.3,89.43,89.19,89.43,59022.0,62.1796,62.2701,62.103,62.2701,59022.0
2016-10-05 10:30:00,89.37,89.38,89.01,89.02,116549.0,62.2283,62.2353,61.9777,61.9846,116549.0
2016-10-05 10:40:00,89.04,89.17,88.9,88.9,91237.0,61.9986,62.0891,61.9011,61.9011,91237.0
2016-10-05 10:50:00,88.91,89.0,88.83,88.92,71022.0,61.9081,61.9707,61.8523,61.915,71022.0
2016-10-05 11:00:00,88.91,89.02,88.86,89.01,86692.0,61.9081,61.9846,61.8732,61.9777,86692.0
2016-10-05 11:10:00,89.02,89.08,88.9,88.92,46758.0,61.9846,62.0264,61.9011,61.915,46758.0
2016-10-05 11:20:00,88.93,89.02,88.89,89.01,51782.0,61.922,61.9846,61.8941,61.9777,51782.0
2016-10-05 11:30:00,89.02,89.02,88.87,88.89,99709.0,61.9846,61.9846,61.8802,61.8941,99709.0
2016-10-05 11:40:00,88.86,88.88,88.76,88.77,35514.0,61.8732,61.8872,61.8036,61.8106,35514.0
2016-10-05 11:50:00,88.78,88.78,88.66,88.7,48750.0,61.8175,61.8175,61.734,61.7618,48750.0
2016-10-05 12:00:00,88.71,88.73,88.6,88.62,42409.0,61.7688,61.7827,61.6922,61.7061,42409.0
2016-10-05 12:10:00,88.63,88.64,88.5,88.51,43726.0,61.7131,61.72,61.6226,61.6295,43726.0
2016-10-05 12:20:00,88.52,88.53,88.42,88.43,47446.0,61.6365,61.6435,61.5669,61.5738,47446.0
2016-10-05 12:30:00,88.42,88.64,88.4,88.56,53381.0,61.5669,61.72,61.5529,61.6643,53381.0
2016-10-05 12:40:00,88.57,88.64,88.48,88.64,51752.0,61.6713,61.72,61.6086,61.72,51752.0
2016-10-05 12:50:00,88.64,88.74,88.58,88.73,75659.0,61.72,61.7897,61.6783,61.7827,75659.0
2016-10-05 13:00:00,88.74,88.83,88.67,88.69,73616.0,61.7897,61.8523,61.7409,61.7549,73616.0
2016-10-05 13:10:00,88.69,88.74,88.62,88.74,54067.0,61.7549,61.7897,61.7061,61.7897,54067.0
2016-10-05 13:20:00,88.74,88.84,88.69,88.82,74110.0,61.7897,61.8593,61.7549,61.8454,74110.0
2016-10-05 13:30:00,88.82,88.84,88.67,88.8,156642.0,61.8454,61.8593,61.7409,61.8315,156642.0
2016-10-05 13:40:00,88.78,88.84,88.7,88.74,33428.0,61.8175,61.8593,61.7618,61.7897,33428.0
2016-10-05 13:50:00,88.75,89.03,88.75,89.0,74702.0,61.7966,61.9916,61.7966,61.9707,74702.0
2016-10-05 14:00:00,89.01,89.11,88.99,89.03,47079.0,61.9777,62.0473,61.9638,61.9916,47079.0
2016-10-05 14:10:00,89.02,89.1,88.98,89.01,38069.0,61.9846,62.0403,61.9568,61.9777,38069.0
2016-10-05 14:20:00,89.0,89.03,88.99,89.01,54190.0,61.9707,61.9916,61.9638,61.9777,54190.0
2016-10-05 14:30:00,89.01,89.19,89.0,89.16,132497.0,61.9777,62.103,61.9707,62.0821,132497.0
2016-10-05 14:40:00,89.16,89.33,89.15,89.24,109722.0,62.0821,62.2005,62.0752,62.1378,109722.0
2016-10-05 14:50:00,89.24,89.24,89.09,89.15,68152.0,62.1378,62.1378,62.0334,62.0752,68152.0
2016-10-05 15:00:00,89.15,89.26,89.14,89.22,51027.0,62.0752,62.1518,62.0682,62.1239,51027.0
2016-10-05 15:10:00,89.22,89.22,89.04,89.04,50913.0,62.1239,62.1239,61.9986,61.9986,50913.0
2016-10-05 15:20:00,89.05,89.15,89.0,89.12,167011.0,62.0055,62.0752,61.9707,62.0543,167011.0
2016-10-05 15:30:00,89.12,89.26,89.1,89.22,93575.0,62.0543,62.1518,62.0403,62.1239,93575.0
2016-10-05 15:40:00,89.21,89.28,89.09,89.11,143157.0,62.1169,62.1657,62.0334,62.0473,143157.0
2016-10-05 15:50:00,89.11,89.13,89.04,89.06,237397.0,62.0473,62.0612,61.9986,62.0125,237397.0
2016-10-06 09:30:00,88.9,88.98,88.22,88.47,57950.0,61.9011,61.9568,61.4276,61.6017,57950.0
2016-10-06 09:40:00,88.47,89.29,88.45,89.19,69764.0,61.6017,62.1726,61.5878,62.103,69764.0
2016-10-06 09:50:00,89.14,89.5,89.01,89.11,54877.0,62.0682,62.3189,61.9777,62.0473,54877.0
2016-10-06 10:00:00,88.97,89.41,88.97,89.22,52327.0,61.9498,62.2562,61.9498,62.1239,52327.0
2016-10-06 10:10:00,89.22,89.37,89.05,89.33,171890.0,62.1239,62.2283,62.0055,62.2005,171890.0
2016-10-06 10:20:00,89.31,89.36,89.19,89.3,108918.0,62.1866,62.2214,62.103,62.1796,108918.0
2016-10-06 10:30:00,89.3,89.51,89.2,89.33,78517.0,62.1796,62.3258,62.11,62.2005,78517.0
2016-10-06 10:40:00,89.3,89.36,89.24,89.34,66959.0,62.1796,62.2214,62.1378,62.2075,66959.0
2016-10-06 10:50:00,89.33,89.39,89.29,89.31,66458.0,62.2005,62.2423,62.1726,62.1866,66458.0
2016-10-06 11:00:00,89.31,89.4,89.2,89.32,84883.0,62.1866,62.2492,62.11,62.1935,84883.0
2016-10-06 11:10:00,89.31,89.39,89.14,89.27,61589.0,62.1866,62.2423,62.0682,62.1587,61589.0
2016-10-06 11:20:00,89.27,89.35,89.04,89.09,46536.0,62.1587,62.2144,61.9986,62.0334,46536.0
2016-10-06 11:30:00,89.06,89.19,88.98,89.01,22731.0,62.0125,62.103,61.9568,61.9777,22731.0
2016-10-06 11:40:00,89.03,89.36,88.9,89.27,27335.0,61.9916,62.2214,61.9011,62.1587,27335.0
2016-10-06 11:50:00,89.26,89.42,89.2,89.4,57082.0,62.1518,62.2632,62.11,62.2492,57082.0
2016-10-06 12:00:00,89.41,89.61,89.39,89.44,23736.0,62.2562,62.3955,62.2423,62.2771,23736.0
2016-10-06 12:10:00,89.45,89.51,89.36,89.42,27231.0,62.2841,62.3258,62.2214,62.2632,27231.0
2016-10-06 12:20:00,89.41,89.67,89.4,89.64,29382.0,62.2562,62.4372,62.2492,62.4163,29382.0
2016-10-06 12:30:00,89.65,89.72,89.65,89.69,32157.0,62.4233,62.4721,62.4233,62.4512,32157.0
2016-10-06 12:40:00,89.69,89.79,89.67,89.77,30027.0,62.4512,62.5208,62.4372,62.5069,30027.0
2016-10-06 12:50:00,89.76,89.78,89.35,89.36,75133.0,62.4999,62.5138,62.2144,62.2214,75133.0
2016-10-06 13:00:00,89.34,89.4,89.25,89.28,35403.0,62.2075,62.2492,62.1448,62.1657,35403.0
2016-10-06 13:10:00,89.26,89.28,89.18,89.26,32213.0,62.1518,62.1657,62.0961,62.1518,32213.0
2016-10-06 13:20:00,89.27,89.27,89.06,89.12,16084.0,62.1587,62.1587,62.0125,62.0543,16084.0
2016-10-06 13:30:00,89.11,89.23,89.1,89.12,33294.0,62.0473,62.1309,62.0403,62.0543,33294.0
2016-10-06 13:40:00,89.12,89.19,89.04,89.1,31118.0,62.0543,62.103,61.9986,62.0403,31118.0
2016-10-06 13:50:00,89.09,89.12,89.06,89.11,14741.0,62.0334,62.0543,62.0125,62.0473,14741.0
2016-10-06 14:00:00,89.12,89.13,89.0,89.01,29001.0,62.0543,62.0612,61.9707,61.9777,29001.0
2016-10-06 14:10:00,89.0,89.02,88.94,88.95,20755.0,61.9707,61.9846,61.9289,61.9359,20755.0
2016-10-06 14:20:00,88.94,89.02,88.91,88.96,37042.0,61.9289,61.9846,61.9081,61.9429,37042.0
2016-10-06 14:30:00,88.96,89.02,88.91,89.01,29720.0,61.9429,61.9846,61.9081,61.9777,29720.0
2016-10-06 14:40:00,89.02,89.02,88.82,88.9,20791.0,61.9846,61.9846,61.8454,61.9011,20791.0
2016-10-06 14:50:00,88.92,89.02,88.91,88.98,21609.0,61.915,61.9846,61.9081,61.9568,21609.0
2016-10-06 15:00:00,88.98,89.06,88.89,88.91,23880.0,61.9568,62.0125,61.8941,61.9081,23880.0
2016-10-06 15:10:00,88.91,89.05,88.9,89.02,48145.0,61.9081,62.0055,61.9011,61.9846,48145.0
2016-10-06 15:20:00,89.03,89.05,88.9,88.9,28114.0,61.9916,62.0055,61.9011,61.9011,28114.0
2016-10-06 15:30:00,88.89,88.98,88.84,88.91,45834.0,61.8941,61.9568,61.8593,61.9081,45834.0
2016-10-06 15:40:00,88.9,88.92,88.77,88.9,102810.0,61.9011,61.915,61.8106,61.9011,102810.0
2016-10-06 15:50:00,88.88,88.96,88.82,88.84,90281.0,61.8872,61.9429,61.8454,61.8593,90281.0
2016-10-07 09:30:00,89.14,89.98,88.98,89.23,79707.0,62.0682,62.6531,61.9568,62.1309,79707.0
2016-10-07 09:40:00,89.19,89.51,89.07,89.07,28976.0,62.103,62.3258,62.0195,62.0195,28976.0
2016-10-07 09:50:00,89.02,89.18,88.67,88.69,29775.0,61.9846,62.0961,61.7409,61.7549,29775.0
2016-10-07 10:00:00,88.74,89.05,88.74,88.89,16846.0,61.7897,62.0055,61.7897,61.8941,16846.0
2016-10-07 10:10:00,88.88,88.93,88.5,88.58,38628.0,61.8872,61.922,61.6226,61.6783,38628.0
2016-10-07 10:20:00,88.55,88.65,88.39,88.52,32759.0,61.6574,61.727,61.546,61.6365,32759.0
2016-10-07 10:30:00,88.5,88.69,88.42,88.69,17006.0,61.6226,61.7549,61.5669,61.7549,17006.0
2016-10-07 10:40:00,88.7,88.7,88.39,88.45,20050.0,61.7618,61.7618,61.546,61.5878,20050.0
2016-10-07 10:50:00,88.46,88.63,88.44,88.55,31069.0,61.5947,61.7131,61.5808,61.6574,31069.0
2016-10-07 11:00:00,88.57,88.62,88.43,88.61,19057.0,61.6713,61.7061,61.5738,61.6992,19057.0
2016-10-07 11:10:00,88.61,88.63,88.46,88.54,8785.0,61.6992,61.7131,61.5947,61.6504,8785.0
2016-10-07 11:20:00,88.51,88.58,88.41,88.51,16218.0,61.6295,61.6783,61.5599,61.6295,16218.0
2016-10-07 11:30:00,88.52,88.52,88.39,88.41,37992.0,61.6365,61.6365,61.546,61.5599,37992.0
2016-10-07 11:40:00,88.4,88.44,87.97,88.02,91955.0,61.5529,61.5808,61.2535,61.2883,91955.0
2016-10-07 11:50:00,88.04,88.22,87.96,88.03,25670.0,61.3023,61.4276,61.2466,61.2953,25670.0
2016-10-07 12:00:00,88.06,88.41,88.06,88.29,24899.0,61.3162,61.5599,61.3162,61.4763,24899.0
2016-10-07 12:10:00,88.28,88.36,88.22,88.32,15000.0,61.4694,61.5251,61.4276,61.4972,15000.0
2016-10-07 12:20:00,88.33,88.51,88.3,88.39,16922.0,61.5042,61.6295,61.4833,61.546,16922.0
2016-10-07 12:30:00,88.41,88.45,88.28,88.34,19731.0,61.5599,61.5878,61.4694,61.5112,19731.0
2016-10-07 12:40:00,88.31,88.48,88.3,88.39,23659.0,61.4903,61.6086,61.4833,61.546,23659.0
2016-10-07 12:50:00,88.4,88.48,88.34,88.48,14505.0,61.5529,61.6086,61.5112,61.6086,14505.0
2016-10-07 13:00:00,88.48,88.49,88.29,88.36,17768.0,61.6086,61.6156,61.4763,61.5251,17768.0
2016-10-07 13:10:00,88.38,88.4,88.3,88.3,10033.0,61.539,61.5529,61.4833,61.4833,10033.0
2016-10-07 13:20:00,88.32,88.52,88.28,88.48,13147.0,61.4972,61.6365,61.4694,61.6086,13147.0
2016-10-07 13:30:00,88.49,88.56,88.39,88.56,12674.0,61.6156,61.6643,61.546,61.6643,12674.0
2016-10-07 13:40:00,88.57,88.59,88.4,88.4,16300.0,61.6713,61.6852,61.5529,61.5529,16300.0
2016-10-07 13:50:00,88.4,88.55,88.39,88.43,15003.0,61.5529,61.6574,61.546,61.5738,15003.0
2016-10-07 14:00:00,88.47,88.55,88.39,88.4,20137.0,61.6017,61.6574,61.546,61.5529,20137.0
2016-10-07 14:10:00,88.39,88.63,88.37,88.37,30760.0,61.546,61.7131,61.532,61.532,30760.0
2016-10-07 14:20:00,88.38,88.41,88.31,88.37,22556.0,61.539,61.5599,61.4903,61.532,22556.0
2016-10-07 14:30:00,88.37,88.44,88.34,88.41,23366.0,61.532,61.5808,61.5112,61.5599,23366.0
2016-10-07 14:40:00,88.42,88.46,88.39,88.39,27635.0,61.5669,61.5947,61.546,61.546,27635.0
2016-10-07 14:50:00,88.4,88.4,88.26,88.28,24982.0,61.5529,61.5529,61.4555,61.4694,24982.0
2016-10-07 15:00:00,88.27,88.39,88.27,88.29,20881.0,61.4624,61.546,61.4624,61.4763,20881.0
2016-10-07 15:10:00,88.28,88.32,88.23,88.23,27175.0,61.4694,61.4972,61.4346,61.4346,27175.0
2016-10-07 15:20:00,88.23,88.29,88.19,88.24,46086.0,61.4346,61.4763,61.4067,61.4415,46086.0
2016-10-07 15:30:00,88.27,88.37,88.2,88.32,61880.0,61.4624,61.532,61.4137,61.4972,61880.0
2016-10-07 15:40:00,88.31,88.4,88.31,88.39,54772.0,61.4903,61.5529,61.4903,61.546,54772.0
2016-10-07 15:50:00,88.39,88.42,88.28,88.3,93076.0,61.546,61.5669,61.4694,61.4833,93076.0
2016-10-10 09:30:00,88.31,88.87,88.1,88.36,70654.0,61.4903,61.8802,61.344,61.5251,70654.0
2016-10-10 09:40:00,88.44,88.88,88.43,88.79,50293.0,61.5808,61.8872,61.5738,61.8245,50293.0
2016-10-10 09:50:00,88.75,88.75,88.48,88.54,14951.0,61.7966,61.7966,61.6086,61.6504,14951.0
2016-10-10 10:00:00,88.51,88.54,88.36,88.39,18897.0,61.6295,61.6504,61.5251,61.546,18897.0
2016-10-10 10:10:00,88.41,88.54,88.26,88.31,30704.0,61.5599,61.6504,61.4555,61.4903,30704.0
2016-10-10 10:20:00,88.31,88.64,88.23,88.64,34532.0,61.4903,61.72,61.4346,61.72,34532.0
2016-10-10 10:30:00,88.64,88.65,88.5,88.61,21889.0,61.72,61.727,61.6226,61.6992,21889.0
2016-10-10 10:40:00,88.61,88.67,88.59,88.61,20725.0,61.6992,61.7409,61.6852,61.6992,20725.0
2016-10-10 10:50:00,88.6,88.74,88.6,88.72,17784.0,61.6922,61.7897,61.6922,61.7758,17784.0
2016-10-10 11:00:00,88.74,88.95,88.74,88.95,12040.0,61.7897,61.9359,61.7897,61.9359,12040.0
2016-10-10 11:10:00,88.95,89.0,88.85,88.89,24401.0,61.9359,61.9707,61.8663,61.8941,24401.0
2016-10-10 11:20:00,88.9,88.91,88.84,88.84,14544.0,61.9011,61.9081,61.8593,61.8593,14544.0
2016-10-10 11:30:00,88.84,88.84,88.7,88.76,12244.0,61.8593,61.8593,61.7618,61.8036,12244.0
2016-10-10 11:40:00,88.76,88.9,88.76,88.81,19267.0,61.8036,61.9011,61.8036,61.8384,19267.0
2016-10-10 11:50:00,88.83,88.83,88.72,88.81,9654.0,61.8523,61.8523,61.7758,61.8384,9654.0
2016-10-10 12:00:00,88.8,88.81,88.6,88.6,13355.0,61.8315,61.8384,61.6922,61.6922,13355.0
2016-10-10 12:10:00,88.62,88.63,88.58,88.61,5692.0,61.7061,61.7131,61.6783,61.6992,5692.0
2016-10-10 12:20:00,88.61,88.65,88.52,88.64,15396.0,61.6992,61.727,61.6365,61.72,15396.0
2016-10-10 12:30:00,88.62,88.65,88.55,88.6,9013.0,61.7061,61.727,61.6574,61.6922,9013.0
2016-10-10 12:40:00,88.58,88.65,88.53,88.58,8115.0,61.6783,61.727,61.6435,61.6783,8115.0
2016-10-10 12:50:00,88.56,88.59,88.51,88.52,11453.0,61.6643,61.6852,61.6295,61.6365,11453.0
2016-10-10 13:00:00,88.54,88.56,88.52,88.56,13404.0,61.6504,61.6643,61.6365,61.6643,13404.0
2016-10-10 13:10:00,88.56,88.56,88.47,88.47,11199.0,61.6643,61.6643,61.6017,61.6017,11199.0
2016-10-10 13:20:00,88.47,88.58,88.47,88.56,13171.0,61.6017,61.6783,61.6017,61.6643,13171.0
2016-10-10 13:30:00,88.55,88.56,88.49,88.5,6924.0,61.6574,61.6643,61.6156,61.6226,6924.0
2016-10-10 13:40:00,88.5,88.61,88.5,88.61,8491.0,61.6226,61.6992,61.6226,61.6992,8491.0
2016-10-10 13:50:00,88.61,88.65,88.57,88.59,7244.0,61.6992,61.727,61.6713,61.6852,7244.0
2016-10-10 14:00:00,88.59,88.65,88.59,88.6,14786.0,61.6852,61.727,61.6852,61.6922,14786.0
2016-10-10 14:10:00,88.59,88.64,88.58,88.6,14430.0,61.6852,61.72,61.6783,61.6922,14430.0
2016-10-10 14:20:00,88.6,88.63,88.57,88.61,16100.0,61.6922,61.7131,61.6713,61.6992,16100.0
2016-10-10 14:30:00,88.61,88.75,88.6,88.75,15381.0,61.6992,61.7966,61.6922,61.7966,15381.0
2016-10-10 14:40:00,88.75,88.75,88.71,88.72,12965.0,61.7966,61.7966,61.7688,61.7758,12965.0
2016-10-10 14:50:00,88.72,88.73,88.65,88.68,13263.0,61.7758,61.7827,61.727,61.7479,13263.0
2016-10-10 15:00:00,88.68,88.69,88.64,88.67,14205.0,61.7479,61.7549,61.72,61.7409,14205.0
2016-10-10 15:10:00,88.67,88.67,88.56,88.56,22268.0,61.7409,61.7409,61.6643,61.6643,22268.0
2016-10-10 15:20:00,88.56,88.56,88.53,88.56,14270.0,61.6643,61.6643,61.6435,61.6643,14270.0
2016-10-10 15:30:00,88.55,88.65,88.52,88.64,17368.0,61.6574,61.727,61.6365,61.72,17368.0
2016-10-10 15:40:00,88.64,88.76,88.62,88.7,29397.0,61.72,61.8036,61.7061,61.7618,29397.0
2016-10-10 15:50:00,88.7,88.78,88.66,88.71,65439.0,61.7618,61.8175,61.734,61.7688,65439.0
2016-10-11 09:30:00,88.61,88.95,88.43,88.74,64912.0,61.6992,61.9359,61.5738,61.7897,64912.0
2016-10-11 09:40:00,88.78,88.91,88.67,88.78,26619.0,61.8175,61.9081,61.7409,61.8175,26619.0
2016-10-11 09:50:00,88.73,88.94,88.52,88.94,53271.0,61.7827,61.9289,61.6365,61.9289,53271.0
2016-10-11 10:00:00,88.92,88.99,88.46,88.98,36024.0,61.915,61.9638,61.5947,61.9568,36024.0
2016-10-11 10:10:00,88.99,88.99,88.68,88.84,37938.0,61.9638,61.9638,61.7479,61.8593,37938.0
2016-10-11 10:20:00,88.88,88.98,88.79,88.91,22199.0,61.8872,61.9568,61.8245,61.9081,22199.0
2016-10-11 10:30:00,88.9,89.06,88.89,88.99,10100.0,61.9011,62.0125,61.8941,61.9638,10100.0
2016-10-11 10:40:00,88.99,89.04,88.93,89.03,19093.0,61.9638,61.9986,61.922,61.9916,19093.0
2016-10-11 10:50:00,89.02,89.08,88.95,89.06,28447.0,61.9846,62.0264,61.9359,62.0125,28447.0
2016-10-11 11:00:00,89.04,89.07,88.87,88.91,38630.0,61.9986,62.0195,61.8802,61.9081,38630.0
2016-10-11 11:10:00,88.91,88.97,88.82,88.88,24561.0,61.9081,61.9498,61.8454,61.8872,24561.0
2016-10-11 11:20:00,88.87,89.01,88.86,88.95,38499.0,61.8802,61.9777,61.8732,61.9359,38499.0
2016-10-11 11:30:00,88.92,89.04,88.89,88.99,24344.0,61.915,61.9986,61.8941,61.9638,24344.0
2016-10-11 11:40:00,88.98,89.14,88.98,89.03,18007.0,61.9568,62.0682,61.9568,61.9916,18007.0
2016-10-11 11:50:00,89.03,89.09,88.93,89.06,24657.0,61.9916,62.0334,61.922,62.0125,24657.0
2016-10-11 12:00:00,89.07,89.26,89.07,89.22,20102.0,62.0195,62.1518,62.0195,62.1239,20102.0
2016-10-11 12:10:00,89.22,89.27,89.2,89.26,18048.0,62.1239,62.1587,62.11,62.1518,18048.0
2016-10-11 12:20:00,89.25,89.25,89.07,89.1,18935.0,62.1448,62.1448,62.0195,62.0403,18935.0
2016-10-11 12:30:00,89.09,89.17,89.07,89.16,21280.0,62.0334,62.0891,62.0195,62.0821,21280.0
2016-10-11 12:40:00,89.15,89.35,89.15,89.34,26766.0,62.0752,62.2144,62.0752,62.2075,26766.0
2016-10-11 12:50:00,89.34,89.38,89.27,89.32,58197.0,62.2075,62.2353,62.1587,62.1935,58197.0
2016-10-11 13:00:00,89.32,89.33,89.21,89.22,126683.0,62.1935,62.2005,62.1169,62.1239,126683.0
2016-10-11 13:10:00,89.23,89.25,89.03,89.06,68511.0,62.1309,62.1448,61.9916,62.0125,68511.0
2016-10-11 13:20:00,89.02,89.02,88.89,88.91,22955.0,61.9846,61.9846,61.8941,61.9081,22955.0
2016-10-11 13:30:00,88.89,88.89,88.65,88.67,15192.0,61.8941,61.8941,61.727,61.7409,15192.0
2016-10-11 13:40:00,88.69,88.71,88.57,88.64,20480.0,61.7549,61.7688,61.6713,61.72,20480.0
2016-10-11 13:50:00,88.62,88.69,88.59,88.64,24048.0,61.7061,61.7549,61.6852,61.72,24048.0
2016-10-11 14:00:00,88.65,88.87,88.64,88.87,73649.0,61.727,61.8802,61.72,61.8802,73649.0
2016-10-11 14:10:00,88.86,88.99,88.85,88.98,59201.0,61.8732,61.9638,61.8663,61.9568,59201.0
2016-10-11 14:20:00,88.98,89.03,88.89,89.0,57720.0,61.9568,61.9916,61.8941,61.9707,57720.0
2016-10-11 14:30:00,89.01,89.09,89.0,89.06,72662.0,61.9777,62.0334,61.9707,62.0125,72662.0
2016-10-11 14:40:00,89.06,89.27,89.04,89.19,103043.0,62.0125,62.1587,61.9986,62.103,103043.0
2016-10-11 14:50:00,89.21,89.23,89.1,89.13,89026.0,62.1169,62.1309,62.0403,62.0612,89026.0
2016-10-11 15:00:00,89.13,89.14,88.92,88.98,45328.0,62.0612,62.0682,61.915,61.9568,45328.0
2016-10-11 15:10:00,88.98,89.01,88.9,89.0,69589.0,61.9568,61.9777,61.9011,61.9707,69589.0
2016-10-11 15:20:00,89.01,89.07,88.97,89.0,38285.0,61.9777,62.0195,61.9498,61.9707,38285.0
2016-10-11 15:30:00,89.01,89.03,88.96,89.0,50856.0,61.9777,61.9916,61.9429,61.9707,50856.0
2016-10-11 15:40:00,89.0,89.09,88.92,89.08,91406.0,61.9707,62.0334,61.915,62.0264,91406.0
2016-10-11 15:50:00,89.08,89.09,88.96,89.01,202313.0,62.0264,62.0334,61.9429,61.9777,202313.0
2016-10-12 09:30:00,88.83,89.5,88.83,89.45,74436.0,61.8523,62.3189,61.8523,62.2841,74436.0
2016-10-12 09:40:00,89.45,89.6,89.35,89.56,28262.0,62.2841,62.3885,62.2144,62.3606,28262.0
2016-10-12 09:50:00,89.55,89.79,89.47,89.68,28461.0,62.3537,62.5208,62.298,62.4442,28461.0
2016-10-12 10:00:00,89.77,90.16,89.75,90.08,515901.0,62.5069,62.7784,62.4929,62.7227,515901.0
2016-10-12 10:10:00,90.09,90.2,90.02,90.1,25648.0,62.7297,62.8063,62.6809,62.7366,25648.0
2016-10-12 10:20:00,90.11,90.37,90.08,90.3,41882.0,62.7436,62.9246,62.7227,62.8759,41882.0
2016-10-12 10:30:00,90.3,90.66,90.19,90.65,183888.0,62.8759,63.1266,62.7993,63.1196,183888.0
2016-10-12 10:40:00,90.64,90.77,90.43,90.63,56263.0,63.1126,63.2032,62.9664,63.1057,56263.0
2016-10-12 10:50:00,90.66,90.67,90.46,90.58,35989.0,63.1266,63.1335,62.9873,63.0709,35989.0
2016-10-12 11:00:00,90.56,90.61,90.36,90.39,42453.0,63.0569,63.0918,62.9177,62.9386,42453.0
2016-10-12 11:10:00,90.39,90.55,90.39,90.45,30917.0,62.9386,63.05,62.9386,62.9804,30917.0
2016-10-12 11:20:00,90.44,90.53,90.42,90.44,18003.0,62.9734,63.0361,62.9595,62.9734,18003.0
2016-10-12 11:30:00,90.47,90.54,90.37,90.5,23421.0,62.9943,63.043,62.9246,63.0152,23421.0
2016-10-12 11:40:00,90.49,90.57,90.38,90.42,20464.0,63.0082,63.0639,62.9316,62.9595,20464.0
2016-10-12 11:50:00,90.4,90.45,90.32,90.45,195677.0,62.9455,62.9804,62.8898,62.9804,195677.0
2016-10-12 12:00:00,90.45,90.61,90.45,90.6,21421.0,62.9804,63.0918,62.9804,63.0848,21421.0
2016-10-12 12:10:00,90.61,90.85,90.61,90.84,24794.0,63.0918,63.2589,63.0918,63.2519,24794.0
2016-10-12 12:20:00,90.86,90.97,90.81,90.97,20425.0,63.2658,63.3424,63.231,63.3424,20425.0
2016-10-12 12:30:00,90.98,91.1,90.92,91.1,30281.0,63.3494,63.4329,63.3076,63.4329,30281.0
2016-10-12 12:40:00,91.11,91.15,91.08,91.11,21712.0,63.4399,63.4678,63.419,63.4399,21712.0
2016-10-12 12:50:00,91.11,91.28,91.11,91.22,35572.0,63.4399,63.5583,63.4399,63.5165,35572.0
2016-10-12 13:00:00,91.22,91.25,91.09,91.25,33592.0,63.5165,63.5374,63.426,63.5374,33592.0
2016-10-12 13:10:00,91.24,91.24,91.16,91.2,49022.0,63.5304,63.5304,63.4747,63.5026,49022.0
2016-10-12 13:20:00,91.2,91.2,91.07,91.08,29422.0,63.5026,63.5026,63.4121,63.419,29422.0
2016-10-12 13:30:00,91.08,91.19,91.0,91.17,46156.0,63.419,63.4956,63.3633,63.4817,46156.0
2016-10-12 13:40:00,91.15,91.3,91.15,91.21,47810.0,63.4678,63.5722,63.4678,63.5095,47810.0
2016-10-12 13:50:00,91.21,91.48,91.19,91.43,36458.0,63.5095,63.6975,63.4956,63.6627,36458.0
2016-10-12 14:00:00,91.41,91.61,91.37,91.56,61851.0,63.6488,63.7881,63.6209,63.7532,61851.0
2016-10-12 14:10:00,91.59,91.7,91.58,91.63,32358.0,63.7741,63.8507,63.7672,63.802,32358.0
2016-10-12 14:20:00,91.65,91.7,91.53,91.61,34496.0,63.8159,63.8507,63.7324,63.7881,34496.0
2016-10-12 14:30:00,91.6,91.82,91.56,91.77,39563.0,63.7811,63.9343,63.7532,63.8995,39563.0
2016-10-12 14:40:00,91.76,91.76,91.53,91.74,54331.0,63.8925,63.8925,63.7324,63.8786,54331.0
2016-10-12 14:50:00,91.72,91.77,91.57,91.57,45268.0,63.8647,63.8995,63.7602,63.7602,45268.0
2016-10-12 15:00:00,91.57,91.68,91.54,91.6,52308.0,63.7602,63.8368,63.7393,63.7811,52308.0
2016-10-12 15:10:00,91.6,91.7,91.58,91.69,42896.0,63.7811,63.8507,63.7672,63.8438,42896.0
2016-10-12 15:20:00,91.7,91.73,91.58,91.65,76687.0,63.8507,63.8716,63.7672,63.8159,76687.0
2016-10-12 15:30:00,91.65,91.67,91.47,91.5,79359.0,63.8159,63.8298,63.6906,63.7115,79359.0
2016-10-12 15:40:00,91.49,91.6,91.48,91.55,90706.0,63.7045,63.7811,63.6975,63.7463,90706.0
2016-10-12 15:50:00,91.54,91.55,91.43,91.44,170832.0,63.7393,63.7463,63.6627,63.6697,170832.0
2016-10-13 09:30:00,91.35,92.01,91.22,91.62,97675.0,63.607,64.0666,63.5165,63.795,97675.0
2016-10-13 09:40:00,91.66,91.68,91.2,91.29,59547.0,63.8229,63.8368,63.5026,63.5652,59547.0
2016-10-13 09:50:00,91.31,91.47,91.23,91.47,61495.0,63.5792,63.6906,63.5235,63.6906,61495.0
2016-10-13 10:00:00,91.46,91.62,91.45,91.53,28944.0,63.6836,63.795,63.6767,63.7324,28944.0
2016-10-13 10:10:00,91.5,91.54,91.41,91.44,33439.0,63.7115,63.7393,63.6488,63.6697,33439.0
2016-10-13 10:20:00,91.43,91.43,91.17,91.17,21875.0,63.6627,63.6627,63.4817,63.4817,21875.0
2016-10-13 10:30:00,91.16,91.49,91.16,91.42,23806.0,63.4747,63.7045,63.4747,63.6558,23806.0
2016-10-13 10:40:00,91.44,91.45,91.27,91.4,30485.0,63.6697,63.6767,63.5513,63.6418,30485.0
2016-10-13 10:50:00,91.36,91.4,91.29,91.34,23174.0,63.614,63.6418,63.5652,63.6001,23174.0
2016-10-13 11:00:00,91.33,91.36,91.19,91.3,33952.0,63.5931,63.614,63.4956,63.5722,33952.0
2016-10-13 11:10:00,91.3,91.35,91.16,91.18,54022.0,63.5722,63.607,63.4747,63.4887,54022.0
2016-10-13 11:20:00,91.2,91.38,91.16,91.34,24851.0,63.5026,63.6279,63.4747,63.6001,24851.0
2016-10-13 11:30:00,91.35,91.4,91.28,91.37,17140.0,63.607,63.6418,63.5583,63.6209,17140.0
2016-10-13 11:40:00,91.39,91.54,91.38,91.52,21644.0,63.6349,63.7393,63.6279,63.7254,21644.0
2016-10-13 11:50:00,91.53,91.61,91.46,91.59,23135.0,63.7324,63.7881,63.6836,63.7741,23135.0
2016-10-13 12:00:00,91.58,91.7,91.53,91.68,16666.0,63.7672,63.8507,63.7324,63.8368,16666.0
2016-10-13 12:10:00,91.66,91.74,91.63,91.69,20235.0,63.8229,63.8786,63.802,63.8438,20235.0
2016-10-13 12:20:00,91.71,91.83,91.71,91.76,16692.0,63.8577,63.9412,63.8577,63.8925,16692.0
2016-10-13 12:30:00,91.73,91.82,91.64,91.76,13110.0,63.8716,63.9343,63.8089,63.8925,13110.0
2016-10-13 12:40:00,91.76,91.93,91.75,91.9,23127.0,63.8925,64.0109,63.8855,63.99,23127.0
2016-10-13 12:50:00,91.93,91.94,91.85,91.88,11935.0,64.0109,64.0178,63.9552,63.9761,11935.0
2016-10-13 13:00:00,91.88,91.92,91.81,91.92,17700.0,63.9761,64.0039,63.9273,64.0039,17700.0
2016-10-13 13:10:00,91.9,91.9,91.73,91.82,16413.0,63.99,63.99,63.8716,63.9343,16413.0
2016-10-13 13:20:00,91.83,91.86,91.71,91.73,21962.0,63.9412,63.9621,63.8577,63.8716,21962.0
2016-10-13 13:30:00,91.73,91.81,91.63,91.69,21551.0,63.8716,63.9273,63.802,63.8438,21551.0
2016-10-13 13:40:00,91.7,91.78,91.7,91.72,25589.0,63.8507,63.9064,63.8507,63.8647,25589.0
2016-10-13 13:50:00,91.72,91.87,91.72,91.77,22798.0,63.8647,63.9691,63.8647,63.8995,22798.0
2016-10-13 14:00:00,91.76,91.88,91.75,91.81,25650.0,63.8925,63.9761,63.8855,63.9273,25650.0
2016-10-13 14:10:00,91.81,91.88,91.76,91.8,24150.0,63.9273,63.9761,63.8925,63.9204,24150.0
2016-10-13 14:20:00,91.81,91.87,91.78,91.84,47142.0,63.9273,63.9691,63.9064,63.9482,47142.0
2016-10-13 14:30:00,91.84,91.96,91.83,91.93,30469.0,63.9482,64.0318,63.9412,64.0109,30469.0
2016-10-13 14:40:00,91.93,92.08,91.91,92.0,30302.0,64.0109,64.1153,63.997,64.0596,30302.0
2016-10-13 14:50:00,91.99,92.1,91.96,92.03,35596.0,64.0527,64.1292,64.0318,64.0805,35596.0
2016-10-13 15:00:00,92.02,92.04,91.95,92.01,39305.0,64.0735,64.0875,64.0248,64.0666,39305.0
2016-10-13 15:10:00,92.02,92.09,92.0,92.01,27849.0,64.0735,64.1223,64.0596,64.0666,27849.0
2016-10-13 15:20:00,92.0,92.02,91.85,91.85,104589.0,64.0596,64.0735,63.9552,63.9552,104589.0
2016-10-13 15:30:00,91.84,91.94,91.75,91.91,87534.0,63.9482,64.0178,63.8855,63.997,87534.0
2016-10-13 15:40:00,91.92,92.05,91.81,91.81,93787.0,64.0039,64.0944,63.9273,63.9273,93787.0
2016-10-13 15:50:00,91.81,91.88,91.8,91.85,163294.0,63.9273,63.9761,63.9204,63.9552,163294.0
2016-10-14 09:30:00,91.94,92.3,91.82,92.06,72033.0,64.0178,64.2685,63.9343,64.1014,72033.0
2016-10-14 09:40:00,92.03,92.46,91.98,92.4,69146.0,64.0805,64.3799,64.0457,64.3381,69146.0
2016-10-14 09:50:00,92.4,92.75,92.4,92.74,32708.0,64.3381,64.5818,64.3381,64.5749,32708.0
2016-10-14 10:00:00,92.75,92.92,92.63,92.77,47536.0,64.5818,64.7002,64.4983,64.5958,47536.0
2016-10-14 10:10:00,92.78,92.98,92.72,92.73,46487.0,64.6027,64.742,64.561,64.5679,46487.0
2016-10-14 10:20:00,92.73,92.83,92.68,92.74,34393.0,64.5679,64.6375,64.5331,64.5749,34393.0
2016-10-14 10:30:00,92.76,92.8,92.63,92.65,28947.0,64.5888,64.6167,64.4983,64.5122,28947.0
2016-10-14 10:40:00,92.65,92.73,92.56,92.67,278928.0,64.5122,64.5679,64.4495,64.5261,278928.0
2016-10-14 10:50:00,92.68,92.7,92.24,92.3,64390.0,64.5331,64.547,64.2267,64.2685,64390.0
2016-10-14 11:00:00,92.31,92.34,92.2,92.26,33144.0,64.2755,64.2964,64.1989,64.2407,33144.0
2016-10-14 11:10:00,92.27,92.43,92.25,92.34,24669.0,64.2476,64.359,64.2337,64.2964,24669.0
2016-10-14 11:20:00,92.33,92.36,92.26,92.27,37476.0,64.2894,64.3103,64.2407,64.2476,37476.0
2016-10-14 11:30:00,92.27,92.32,92.18,92.32,16993.0,64.2476,64.2824,64.185,64.2824,16993.0
2016-10-14 11:40:00,92.32,92.34,92.22,92.26,16933.0,64.2824,64.2964,64.2128,64.2407,16933.0
2016-10-14 11:50:00,92.27,92.3,92.14,92.18,30121.0,64.2476,64.2685,64.1571,64.185,30121.0
2016-10-14 12:00:00,92.17,92.33,92.16,92.24,73774.0,64.178,64.2894,64.171,64.2267,73774.0
2016-10-14 12:10:00,92.25,92.35,92.15,92.32,200363.0,64.2337,64.3033,64.1641,64.2824,200363.0
2016-10-14 12:20:00,92.32,92.52,92.31,92.52,13622.0,64.2824,64.4217,64.2755,64.4217,13622.0
2016-10-14 12:30:00,92.52,92.61,92.48,92.6,16585.0,64.4217,64.4844,64.3938,64.4774,16585.0
2016-10-14 12:40:00,92.6,92.61,92.47,92.53,24627.0,64.4774,64.4844,64.3869,64.4287,24627.0
2016-10-14 12:50:00,92.53,92.59,92.5,92.54,43570.0,64.4287,64.4704,64.4078,64.4356,43570.0
2016-10-14 13:00:00,92.52,92.57,92.46,92.54,14054.0,64.4217,64.4565,64.3799,64.4356,14054.0
2016-10-14 13:10:00,92.53,92.56,92.45,92.48,15509.0,64.4287,64.4495,64.373,64.3938,15509.0
2016-10-14 13:20:00,92.47,92.56,92.43,92.53,21411.0,64.3869,64.4495,64.359,64.4287,21411.0
2016-10-14 13:30:00,92.53,92.77,92.53,92.72,18055.0,64.4287,64.5958,64.4287,64.561,18055.0
2016-10-14 13:40:00,92.73,92.75,92.62,92.62,18315.0,64.5679,64.5818,64.4913,64.4913,18315.0
2016-10-14 13:50:00,92.62,92.62,92.4,92.46,17402.0,64.4913,64.4913,64.3381,64.3799,17402.0
2016-10-14 14:00:00,92.43,92.45,92.21,92.29,23341.0,64.359,64.373,64.2058,64.2615,23341.0
2016-10-14 14:10:00,92.29,92.34,92.26,92.31,21705.0,64.2615,64.2964,64.2407,64.2755,21705.0
2016-10-14 14:20:00,92.32,92.44,92.32,92.4,19729.0,64.2824,64.366,64.2824,64.3381,19729.0
2016-10-14 14:30:00,92.41,92.48,92.27,92.3,30272.0,64.3451,64.3938,64.2476,64.2685,30272.0
2016-10-14 14:40:00,92.31,92.32,92.06,92.1,24774.0,64.2755,64.2824,64.1014,64.1292,24774.0
2016-10-14 14:50:00,92.1,92.11,91.95,91.96,40102.0,64.1292,64.1362,64.0248,64.0318,40102.0
2016-10-14 15:00:00,91.96,92.01,91.88,92.0,27303.0,64.0318,64.0666,63.9761,64.0596,27303.0
2016-10-14 15:10:00,92.0,92.02,91.9,91.9,43214.0,64.0596,64.0735,63.99,63.99,43214.0
2016-10-14 15:20:00,91.91,92.03,91.9,92.02,23654.0,63.997,64.0805,63.99,64.0735,23654.0
2016-10-14 15:30:00,92.03,92.22,92.03,92.22,37357.0,64.0805,64.2128,64.0805,64.2128,37357.0
2016-10-14 15:40:00,92.22,92.23,92.12,92.14,51650.0,64.2128,64.2198,64.1432,64.1571,51650.0
2016-10-14 15:50:00,92.14,92.23,92.05,92.06,98072.0,64.1571,64.2198,64.0944,64.1014,98072.0
2016-10-17 09:30:00,92.28,92.79,92.18,92.28,41796.0,64.2546,64.6097,64.185,64.2546,41796.0
2016-10-17 09:40:00,92.28,92.35,92.02,92.06,37197.0,64.2546,64.3033,64.0735,64.1014,37197.0
2016-10-17 09:50:00,92.06,92.29,91.95,92.17,27613.0,64.1014,64.2615,64.0248,64.178,27613.0
2016-10-17 10:00:00,92.17,92.17,91.91,92.17,22902.0,64.178,64.178,63.997,64.178,22902.0
2016-10-17 10:10:00,92.19,92.21,91.99,92.05,18426.0,64.1919,64.2058,64.0527,64.0944,18426.0
2016-10-17 10:20:00,92.03,92.06,91.97,92.01,18704.0,64.0805,64.1014,64.0387,64.0666,18704.0
2016-10-17 10:30:00,92.0,92.02,91.92,91.94,13430.0,64.0596,64.0735,64.0039,64.0178,13430.0
2016-10-17 10:40:00,91.95,92.04,91.95,92.03,16561.0,64.0248,64.0875,64.0248,64.0805,16561.0
2016-10-17 10:50:00,92.02,92.02,91.94,91.95,12019.0,64.0735,64.0735,64.0178,64.0248,12019.0
2016-10-17 11:00:00,91.97,92.19,91.97,92.19,23411.0,64.0387,64.1919,64.0387,64.1919,23411.0
2016-10-17 11:10:00,92.19,92.19,92.02,92.13,30111.0,64.1919,64.1919,64.0735,64.1501,30111.0
2016-10-17 11:20:00,92.14,92.22,92.09,92.21,36937.0,64.1571,64.2128,64.1223,64.2058,36937.0
2016-10-17 11:30:00,92.21,92.23,92.16,92.21,8453.0,64.2058,64.2198,64.171,64.2058,8453.0
2016-10-17 11:40:00,92.19,92.25,92.15,92.17,14119.0,64.1919,64.2337,64.1641,64.178,14119.0
2016-10-17 11:50:00,92.16,92.28,92.16,92.24,131367.0,64.171,64.2546,64.171,64.2267,131367.0
2016-10-17 12:00:00,92.22,92.27,92.17,92.24,6702.0,64.2128,64.2476,64.178,64.2267,6702.0
2016-10-17 12:10:00,92.25,92.27,92.07,92.12,16049.0,64.2337,64.2476,64.1084,64.1432,16049.0
2016-10-17 12:20:00,92.13,92.13,91.85,91.9,23319.0,64.1501,64.1501,63.9552,63.99,23319.0
2016-10-17 12:30:00,91.91,91.93,91.85,91.93,11903.0,63.997,64.0109,63.9552,64.0109,11903.0
2016-10-17 12:40:00,91.94,92.0,91.92,91.94,47582.0,64.0178,64.0596,64.0039,64.0178,47582.0
2016-10-17 12:50:00,91.96,92.0,91.88,91.92,17191.0,64.0318,64.0596,63.9761,64.0039,17191.0
2016-10-17 13:00:00,91.92,92.05,91.9,92.03,14187.0,64.0039,64.0944,63.99,64.0805,14187.0
2016-10-17 13:10:00,92.03,92.14,92.02,92.14,12336.0,64.0805,64.1571,64.0735,64.1571,12336.0
2016-10-17 13:20:00,92.13,92.13,91.99,92.04,10062.0,64.1501,64.1501,64.0527,64.0875,10062.0
2016-10-17 13:30:00,92.05,92.05,91.96,91.98,9941.0,64.0944,64.0944,64.0318,64.0457,9941.0
2016-10-17 13:40:00,91.97,92.06,91.96,92.04,9145.0,64.0387,64.1014,64.0318,64.0875,9145.0
2016-10-17 13:50:00,92.02,92.05,91.98,91.99,23330.0,64.0735,64.0944,64.0457,64.0527,23330.0
2016-10-17 14:00:00,92.0,92.0,91.92,91.95,9790.0,64.0596,64.0596,64.0039,64.0248,9790.0
2016-10-17 14:10:00,91.96,92.03,91.88,92.03,30314.0,64.0318,64.0805,63.9761,64.0805,30314.0
2016-10-17 14:20:00,92.02,92.05,91.97,92.03,8444.0,64.0735,64.0944,64.0387,64.0805,8444.0
2016-10-17 14:30:00,92.04,92.04,91.92,91.99,11599.0,64.0875,64.0875,64.0039,64.0527,11599.0
2016-10-17 14:40:00,91.98,92.0,91.94,91.94,8105.0,64.0457,64.0596,64.0178,64.0178,8105.0
2016-10-17 14:50:00,91.93,92.06,91.93,92.04,13928.0,64.0109,64.1014,64.0109,64.0875,13928.0
2016-10-17 15:00:00,92.05,92.07,92.01,92.04,10875.0,64.0944,64.1084,64.0666,64.0875,10875.0
2016-10-17 15:10:00,92.04,92.07,91.95,91.98,13936.0,64.0875,64.1084,64.0248,64.0457,13936.0
2016-10-17 15:20:00,91.98,92.01,91.97,91.98,13620.0,64.0457,64.0666,64.0387,64.0457,13620.0
2016-10-17 15:30:00,91.98,91.99,91.93,91.93,42390.0,64.0457,64.0527,64.0109,64.0109,42390.0
2016-10-17 15:40:00,91.92,91.93,91.83,91.88,45829.0,64.0039,64.0109,63.9412,63.9761,45829.0
2016-10-17 15:50:00,91.88,92.0,91.86,91.98,143264.0,63.9761,64.0596,63.9621,64.0457,143264.0
2016-10-18 09:30:00,92.49,92.8,91.7,91.78,110979.0,64.4008,64.6167,63.8507,63.9064,110979.0
2016-10-18 09:40:00,91.8,92.03,91.6,91.66,46059.0,63.9204,64.0805,63.7811,63.8229,46059.0
2016-10-18 09:50:00,91.67,92.09,91.67,92.0,87692.0,63.8298,64.1223,63.8298,64.0596,87692.0
2016-10-18 10:00:00,91.97,92.09,91.83,91.99,42863.0,64.0387,64.1223,63.9412,64.0527,42863.0
2016-10-18 10:10:00,91.97,92.1,91.91,92.01,100493.0,64.0387,64.1292,63.997,64.0666,100493.0
2016-10-18 10:20:00,92.05,92.17,92.01,92.11,13513.0,64.0944,64.178,64.0666,64.1362,13513.0
2016-10-18 10:30:00,92.1,92.16,92.02,92.05,22770.0,64.1292,64.171,64.0735,64.0944,22770.0
2016-10-18 10:40:00,92.07,92.25,91.99,92.25,71582.0,64.1084,64.2337,64.0527,64.2337,71582.0
2016-10-18 10:50:00,92.25,92.37,92.08,92.09,87396.0,64.2337,64.3172,64.1153,64.1223,87396.0
2016-10-18 11:00:00,92.09,92.23,92.03,92.23,90745.0,64.1223,64.2198,64.0805,64.2198,90745.0
2016-10-18 11:10:00,92.24,92.37,92.23,92.35,12689.0,64.2267,64.3172,64.2198,64.3033,12689.0
2016-10-18 11:20:00,92.37,92.51,92.35,92.47,22300.0,64.3172,64.4147,64.3033,64.3869,22300.0
2016-10-18 11:30:00,92.48,92.53,92.41,92.52,13634.0,64.3938,64.4287,64.3451,64.4217,13634.0
2016-10-18 11:40:00,92.51,92.56,92.47,92.56,15399.0,64.4147,64.4495,64.3869,64.4495,15399.0
2016-10-18 11:50:00,92.54,92.55,92.44,92.53,37716.0,64.4356,64.4426,64.366,64.4287,37716.0
2016-10-18 12:00:00,92.52,92.54,92.34,92.46,33625.0,64.4217,64.4356,64.2964,64.3799,33625.0
2016-10-18 12:10:00,92.45,92.48,92.32,92.38,17947.0,64.373,64.3938,64.2824,64.3242,17947.0
2016-10-18 12:20:00,92.38,92.41,92.3,92.31,10001.0,64.3242,64.3451,64.2685,64.2755,10001.0
2016-10-18 12:30:00,92.31,92.36,92.28,92.32,10414.0,64.2755,64.3103,64.2546,64.2824,10414.0
2016-10-18 12:40:00,92.33,92.33,92.27,92.31,14884.0,64.2894,64.2894,64.2476,64.2755,14884.0
2016-10-18 12:50:00,92.3,92.33,92.11,92.12,27539.0,64.2685,64.2894,64.1362,64.1432,27539.0
2016-10-18 13:00:00,92.13,92.16,92.1,92.16,39770.0,64.1501,64.171,64.1292,64.171,39770.0
2016-10-18 13:10:00,92.16,92.3,92.16,92.21,29243.0,64.171,64.2685,64.171,64.2058,29243.0
2016-10-18 13:20:00,92.21,92.32,92.17,92.17,32145.0,64.2058,64.2824,64.178,64.178,32145.0
2016-10-18 13:30:00,92.2,92.21,92.1,92.12,16601.0,64.1989,64.2058,64.1292,64.1432,16601.0
2016-10-18 13:40:00,92.14,92.22,92.14,92.2,10065.0,64.1571,64.2128,64.1571,64.1989,10065.0
2016-10-18 13:50:00,92.2,92.24,92.17,92.22,33653.0,64.1989,64.2267,64.178,64.2128,33653.0
2016-10-18 14:00:00,92.22,92.22,92.04,92.04,20851.0,64.2128,64.2128,64.0875,64.0875,20851.0
2016-10-18 14:10:00,92.02,92.04,91.89,91.9,137421.0,64.0735,64.0875,63.983,63.99,137421.0
2016-10-18 14:20:00,91.91,91.97,91.84,91.89,85039.0,63.997,64.0387,63.9482,63.983,85039.0
2016-10-18 14:30:00,91.9,91.93,91.83,91.88,20206.0,63.99,64.0109,63.9412,63.9761,20206.0
2016-10-18 14:40:00,91.89,91.94,91.81,91.83,20835.0,63.983,64.0178,63.9273,63.9412,20835.0
2016-10-18 14:50:00,91.84,92.03,91.81,91.98,27891.0,63.9482,64.0805,63.9273,64.0457,27891.0
2016-10-18 15:00:00,91.98,92.01,91.93,91.93,18300.0,64.0457,64.0666,64.0109,64.0109,18300.0
2016-10-18 15:10:00,91.94,91.94,91.85,91.87,19186.0,64.0178,64.0178,63.9552,63.9691,19186.0
2016-10-18 15:20:00,91.87,91.96,91.78,91.81,54899.0,63.9691,64.0318,63.9064,63.9273,54899.0
2016-10-18 15:30:00,91.81,91.86,91.78,91.79,57736.0,63.9273,63.9621,63.9064,63.9134,57736.0
2016-10-18 15:40:00,91.79,91.79,91.66,91.74,92683.0,63.9134,63.9134,63.8229,63.8786,92683.0
2016-10-18 15:50:00,91.75,91.88,91.68,91.81,242475.0,63.8855,63.9761,63.8368,63.9273,242475.0
2016-10-19 09:30:00,92.15,92.36,91.45,91.45,35438.0,64.1641,64.3103,63.6767,63.6767,35438.0
2016-10-19 09:40:00,91.51,91.75,91.48,91.62,63783.0,63.7184,63.8855,63.6975,63.795,63783.0
2016-10-19 09:50:00,91.62,91.68,90.66,90.66,149967.0,63.795,63.8368,63.1266,63.1266,149967.0
2016-10-19 10:00:00,90.64,91.17,90.64,91.09,53431.0,63.1126,63.4817,63.1126,63.426,53431.0
2016-10-19 10:10:00,91.07,91.24,90.96,91.16,67922.0,63.4121,63.5304,63.3355,63.4747,67922.0
2016-10-19 10:20:00,91.18,91.32,91.05,91.23,43973.0,63.4887,63.5861,63.3981,63.5235,43973.0
2016-10-19 10:30:00,91.21,91.24,90.98,91.13,53966.0,63.5095,63.5304,63.3494,63.4538,53966.0
2016-10-19 10:40:00,91.13,91.14,90.97,91.03,40033.0,63.4538,63.4608,63.3424,63.3842,40033.0
2016-10-19 10:50:00,91.05,91.07,90.7,90.95,87067.0,63.3981,63.4121,63.1544,63.3285,87067.0
2016-10-19 11:00:00,90.95,91.2,90.95,91.16,54772.0,63.3285,63.5026,63.3285,63.4747,54772.0
2016-10-19 11:10:00,91.19,91.33,91.14,91.33,33743.0,63.4956,63.5931,63.4608,63.5931,33743.0
2016-10-19 11:20:00,91.32,91.49,91.28,91.4,26987.0,63.5861,63.7045,63.5583,63.6418,26987.0
2016-10-19 11:30:00,91.42,91.45,91.33,91.33,25076.0,63.6558,63.6767,63.5931,63.5931,25076.0
2016-10-19 11:40:00,91.33,91.45,91.32,91.44,22813.0,63.5931,63.6767,63.5861,63.6697,22813.0
2016-10-19 11:50:00,91.43,91.6,91.35,91.38,23384.0,63.6627,63.7811,63.607,63.6279,23384.0
2016-10-19 12:00:00,91.39,91.56,91.39,91.46,98078.0,63.6349,63.7532,63.6349,63.6836,98078.0
2016-10-19 12:10:00,91.45,91.6,91.45,91.53,23054.0,63.6767,63.7811,63.6767,63.7324,23054.0
2016-10-19 12:20:00,91.53,91.56,91.48,91.49,16493.0,63.7324,63.7532,63.6975,63.7045,16493.0
2016-10-19 12:30:00,91.51,91.51,91.43,91.5,20561.0,63.7184,63.7184,63.6627,63.7115,20561.0
2016-10-19 12:40:00,91.5,91.5,91.37,91.4,24416.0,63.7115,63.7115,63.6209,63.6418,24416.0
2016-10-19 12:50:00,91.41,91.47,91.31,91.31,105250.0,63.6488,63.6906,63.5792,63.5792,105250.0
2016-10-19 13:00:00,91.32,91.33,91.23,91.27,34308.0,63.5861,63.5931,63.5235,63.5513,34308.0
2016-10-19 13:10:00,91.27,91.44,91.23,91.35,23736.0,63.5513,63.6697,63.5235,63.607,23736.0
2016-10-19 13:20:00,91.35,91.52,91.35,91.47,28531.0,63.607,63.7254,63.607,63.6906,28531.0
2016-10-19 13:30:00,91.48,91.64,91.48,91.55,18817.0,63.6975,63.8089,63.6975,63.7463,18817.0
2016-10-19 13:40:00,91.56,91.64,91.53,91.63,16627.0,63.7532,63.8089,63.7324,63.802,16627.0
2016-10-19 13:50:00,91.62,91.63,91.53,91.58,16261.0,63.795,63.802,63.7324,63.7672,16261.0
2016-10-19 14:00:00,91.57,91.67,91.54,91.66,24277.0,63.7602,63.8298,63.7393,63.8229,24277.0
2016-10-19 14:10:00,91.66,91.7,91.58,91.64,15288.0,63.8229,63.8507,63.7672,63.8089,15288.0
2016-10-19 14:20:00,91.65,91.68,91.58,91.6,21696.0,63.8159,63.8368,63.7672,63.7811,21696.0
2016-10-19 14:30:00,91.59,91.64,91.56,91.61,21724.0,63.7741,63.8089,63.7532,63.7881,21724.0
2016-10-19 14:40:00,91.6,91.63,91.56,91.57,20234.0,63.7811,63.802,63.7532,63.7602,20234.0
2016-10-19 14:50:00,91.58,91.69,91.48,91.69,38494.0,63.7672,63.8438,63.6975,63.8438,38494.0
2016-10-19 15:00:00,91.69,91.72,91.65,91.7,26201.0,63.8438,63.8647,63.8159,63.8507,26201.0
2016-10-19 15:10:00,91.7,91.72,91.64,91.68,27217.0,63.8507,63.8647,63.8089,63.8368,27217.0
2016-10-19 15:20:00,91.67,91.72,91.59,91.6,35477.0,63.8298,63.8647,63.7741,63.7811,35477.0
2016-10-19 15:30:00,91.6,91.64,91.57,91.58,52947.0,63.7811,63.8089,63.7602,63.7672,52947.0
2016-10-19 15:40:00,91.59,91.71,91.55,91.67,78278.0,63.7741,63.8577,63.7463,63.8298,78278.0
2016-10-19 15:50:00,91.66,91.71,91.54,91.7,209356.0,63.8229,63.8577,63.7393,63.8507,209356.0
2016-10-20 09:30:00,91.7,91.81,91.29,91.39,67744.0,63.8507,63.9273,63.5652,63.6349,67744.0
2016-10-20 09:40:00,91.41,91.62,91.29,91.53,35885.0,63.6488,63.795,63.5652,63.7324,35885.0
2016-10-20 09:50:00,91.53,91.61,91.39,91.46,48767.0,63.7324,63.7881,63.6349,63.6836,48767.0
2016-10-20 10:00:00,91.48,91.64,91.38,91.5,84354.0,63.6975,63.8089,63.6279,63.7115,84354.0
2016-10-20 10:10:00,91.49,91.61,91.45,91.51,65761.0,63.7045,63.7881,63.6767,63.7184,65761.0
2016-10-20 10:20:00,91.52,91.73,91.49,91.72,24246.0,63.7254,63.8716,63.7045,63.8647,24246.0
2016-10-20 10:30:00,91.71,91.74,91.51,91.56,15495.0,63.8577,63.8786,63.7184,63.7532,15495.0
2016-10-20 10:40:00,91.54,91.72,91.53,91.56,17156.0,63.7393,63.8647,63.7324,63.7532,17156.0
2016-10-20 10:50:00,91.56,91.67,91.21,91.28,73783.0,63.7532,63.8298,63.5095,63.5583,73783.0
2016-10-20 11:00:00,91.28,91.35,91.11,91.29,27180.0,63.5583,63.607,63.4399,63.5652,27180.0
2016-10-20 11:10:00,91.29,91.31,91.23,91.26,69103.0,63.5652,63.5792,63.5235,63.5444,69103.0
2016-10-20 11:20:00,91.26,91.26,91.09,91.21,71955.0,63.5444,63.5444,63.426,63.5095,71955.0
2016-10-20 11:30:00,91.22,91.23,91.02,91.03,214500.0,63.5165,63.5235,63.3772,63.3842,214500.0
2016-10-20 11:40:00,91.01,91.17,90.99,91.04,20559.0,63.3703,63.4817,63.3564,63.3912,20559.0
2016-10-20 11:50:00,91.04,91.04,90.8,90.89,59017.0,63.3912,63.3912,63.2241,63.2867,59017.0
2016-10-20 12:00:00,90.91,91.1,90.9,91.09,69294.0,63.3007,63.4329,63.2937,63.426,69294.0
2016-10-20 12:10:00,91.09,91.21,91.09,91.18,52199.0,63.426,63.5095,63.426,63.4887,52199.0
2016-10-20 12:20:00,91.17,91.25,91.17,91.25,20404.0,63.4817,63.5374,63.4817,63.5374,20404.0
2016-10-20 12:30:00,91.25,91.45,91.23,91.45,32484.0,63.5374,63.6767,63.5235,63.6767,32484.0
2016-10-20 12:40:00,91.47,91.53,91.33,91.37,20742.0,63.6906,63.7324,63.5931,63.6209,20742.0
2016-10-20 12:50:00,91.37,91.37,91.23,91.24,31107.0,63.6209,63.6209,63.5235,63.5304,31107.0
2016-10-20 13:00:00,91.24,91.3,91.24,91.3,31492.0,63.5304,63.5722,63.5304,63.5722,31492.0
2016-10-20 13:10:00,91.29,91.52,91.27,91.48,24943.0,63.5652,63.7254,63.5513,63.6975,24943.0
2016-10-20 13:20:00,91.5,91.51,91.36,91.38,16520.0,63.7115,63.7184,63.614,63.6279,16520.0
2016-10-20 13:30:00,91.39,91.45,91.38,91.43,7505.0,63.6349,63.6767,63.6279,63.6627,7505.0
2016-10-20 13:40:00,91.43,91.46,91.33,91.33,10101.0,63.6627,63.6836,63.5931,63.5931,10101.0
2016-10-20 13:50:00,91.3,91.3,91.1,91.21,27753.0,63.5722,63.5722,63.4329,63.5095,27753.0
2016-10-20 14:00:00,91.21,91.4,91.21,91.32,24864.0,63.5095,63.6418,63.5095,63.5861,24864.0
2016-10-20 14:10:00,91.3,91.48,91.3,91.42,55471.0,63.5722,63.6975,63.5722,63.6558,55471.0
2016-10-20 14:20:00,91.42,91.46,91.39,91.43,18192.0,63.6558,63.6836,63.6349,63.6627,18192.0
2016-10-20 14:30:00,91.44,91.46,91.34,91.42,25628.0,63.6697,63.6836,63.6001,63.6558,25628.0
2016-10-20 14:40:00,91.41,91.44,91.33,91.44,67645.0,63.6488,63.6697,63.5931,63.6697,67645.0
2016-10-20 14:50:00,91.43,91.44,91.38,91.39,17579.0,63.6627,63.6697,63.6279,63.6349,17579.0
2016-10-20 15:00:00,91.4,91.4,91.34,91.4,40833.0,63.6418,63.6418,63.6001,63.6418,40833.0
2016-10-20 15:10:00,91.4,91.41,91.38,91.4,48920.0,63.6418,63.6488,63.6279,63.6418,48920.0
2016-10-20 15:20:00,91.4,91.41,91.35,91.39,39826.0,63.6418,63.6488,63.607,63.6349,39826.0
2016-10-20 15:30:00,91.38,91.38,91.25,91.27,55237.0,63.6279,63.6279,63.5374,63.5513,55237.0
2016-10-20 15:40:00,91.26,91.6,91.25,91.58,51975.0,63.5444,63.7811,63.5374,63.7672,51975.0
2016-10-20 15:50:00,91.59,91.73,91.47,91.49,129075.0,63.7741,63.8716,63.6906,63.7045,129075.0
2016-10-21 09:30:00,90.59,92.01,90.57,91.83,153223.0,63.0778,64.0666,63.0639,63.9412,153223.0
2016-10-21 09:40:00,91.7,92.4,91.48,91.88,125071.0,63.8507,64.3381,63.6975,63.9761,125071.0
2016-10-21 09:50:00,91.86,92.35,91.67,92.06,72955.0,63.9621,64.3033,63.8298,64.1014,72955.0
2016-10-21 10:00:00,92.04,92.25,91.74,91.94,35461.0,64.0875,64.2337,63.8786,64.0178,35461.0
2016-10-21 10:10:00,91.96,92.1,91.83,91.99,43139.0,64.0318,64.1292,63.9412,64.0527,43139.0
2016-10-21 10:20:00,92.01,92.35,92.01,92.14,85399.0,64.0666,64.3033,64.0666,64.1571,85399.0
2016-10-21 10:30:00,92.12,92.53,92.08,92.53,71562.0,64.1432,64.4287,64.1153,64.4287,71562.0
2016-10-21 10:40:00,92.54,93.48,92.49,93.12,224405.0,64.4356,65.0901,64.4008,64.8395,224405.0
2016-10-21 10:50:00,93.1,93.23,92.93,92.98,64465.0,64.8255,64.9161,64.7072,64.742,64465.0
2016-10-21 11:00:00,92.94,93.4,92.92,93.2,73244.0,64.7141,65.0344,64.7002,64.8952,73244.0
2016-10-21 11:10:00,93.17,93.86,93.13,93.73,108205.0,64.8743,65.3547,64.8464,65.2642,108205.0
2016-10-21 11:20:00,93.76,93.89,93.43,93.88,72280.0,65.2851,65.3756,65.0553,65.3687,72280.0
2016-10-21 11:30:00,93.81,94.19,93.81,93.96,105180.0,65.3199,65.5845,65.3199,65.4244,105180.0
2016-10-21 11:40:00,93.95,94.25,93.95,94.06,63909.0,65.4174,65.6263,65.4174,65.494,63909.0
2016-10-21 11:50:00,94.1,94.26,94.06,94.13,70276.0,65.5218,65.6333,65.494,65.5427,70276.0
2016-10-21 12:00:00,94.09,94.14,93.89,93.89,51439.0,65.5149,65.5497,65.3756,65.3756,51439.0
2016-10-21 12:10:00,93.89,93.94,93.63,93.72,49036.0,65.3756,65.4104,65.1946,65.2573,49036.0
2016-10-21 12:20:00,93.7,93.86,93.66,93.82,76303.0,65.2433,65.3547,65.2155,65.3269,76303.0
2016-10-21 12:30:00,93.8,93.82,93.69,93.76,39686.0,65.313,65.3269,65.2364,65.2851,39686.0
2016-10-21 12:40:00,93.73,93.8,93.72,93.8,34659.0,65.2642,65.313,65.2573,65.313,34659.0
2016-10-21 12:50:00,93.77,93.89,93.66,93.69,155736.0,65.2921,65.3756,65.2155,65.2364,155736.0
2016-10-21 13:00:00,93.67,93.77,93.62,93.72,43990.0,65.2224,65.2921,65.1876,65.2573,43990.0
2016-10-21 13:10:00,93.72,93.73,93.55,93.64,42202.0,65.2573,65.2642,65.1389,65.2015,42202.0
2016-10-21 13:20:00,93.61,93.73,93.52,93.7,33747.0,65.1807,65.2642,65.118,65.2433,33747.0
2016-10-21 13:30:00,93.7,93.79,93.54,93.78,20612.0,65.2433,65.306,65.1319,65.299,20612.0
2016-10-21 13:40:00,93.78,93.95,93.75,93.93,42800.0,65.299,65.4174,65.2781,65.4035,42800.0
2016-10-21 13:50:00,93.91,94.11,93.88,94.09,35718.0,65.3896,65.5288,65.3687,65.5149,35718.0
2016-10-21 14:00:00,94.11,94.29,94.05,94.26,47091.0,65.5288,65.6541,65.487,65.6333,47091.0
2016-10-21 14:10:00,94.25,94.54,94.2,94.52,61578.0,65.6263,65.8282,65.5915,65.8143,61578.0
2016-10-21 14:20:00,94.5,94.7,94.4,94.65,98848.0,65.8004,65.9396,65.7307,65.9048,98848.0
2016-10-21 14:30:00,94.64,94.76,94.55,94.67,73174.0,65.8979,65.9814,65.8352,65.9187,73174.0
2016-10-21 14:40:00,94.66,94.89,94.62,94.74,57499.0,65.9118,66.0719,65.8839,65.9675,57499.0
2016-10-21 14:50:00,94.75,94.85,94.69,94.74,53489.0,65.9744,66.0441,65.9327,65.9675,53489.0
2016-10-21 15:00:00,94.75,94.93,94.75,94.86,61671.0,65.9744,66.0998,65.9744,66.051,61671.0
2016-10-21 15:10:00,94.84,95.09,94.79,94.88,117720.0,66.0371,66.2112,66.0023,66.065,117720.0
2016-10-21 15:20:00,94.87,94.97,94.77,94.95,88132.0,66.058,66.1276,65.9884,66.1137,88132.0
2016-10-21 15:30:00,94.95,95.0,94.9,94.97,157199.0,66.1137,66.1485,66.0789,66.1276,157199.0
2016-10-21 15:40:00,94.97,95.01,94.88,94.92,248783.0,66.1276,66.1555,66.065,66.0928,248783.0
2016-10-21 15:50:00,94.91,95.03,94.86,94.92,384036.0,66.0859,66.1694,66.051,66.0928,384036.0
2016-10-24 09:30:00,95.54,95.84,94.69,95.63,83370.0,66.5245,66.7334,65.9327,66.5872,83370.0
2016-10-24 09:40:00,95.63,95.66,94.87,95.19,82460.0,66.5872,66.6081,66.058,66.2808,82460.0
2016-10-24 09:50:00,95.18,95.4,94.93,95.2,60465.0,66.2739,66.427,66.0998,66.2878,60465.0
2016-10-24 10:00:00,95.26,95.29,94.87,94.9,76807.0,66.3296,66.3504,66.058,66.0789,76807.0
2016-10-24 10:10:00,94.89,94.92,94.48,94.48,43132.0,66.0719,66.0928,65.7864,65.7864,43132.0
2016-10-24 10:20:00,94.49,94.8,94.47,94.65,43706.0,65.7934,66.0093,65.7795,65.9048,43706.0
2016-10-24 10:30:00,94.65,94.8,94.4,94.66,68523.0,65.9048,66.0093,65.7307,65.9118,68523.0
2016-10-24 10:40:00,94.69,94.72,94.35,94.4,57167.0,65.9327,65.9536,65.6959,65.7307,57167.0
2016-10-24 10:50:00,94.39,94.5,94.2,94.5,79033.0,65.7238,65.8004,65.5915,65.8004,79033.0
2016-10-24 11:00:00,94.51,94.54,94.44,94.5,77980.0,65.8073,65.8282,65.7586,65.8004,77980.0
2016-10-24 11:10:00,94.5,94.63,94.36,94.51,63888.0,65.8004,65.8909,65.7029,65.8073,63888.0
2016-10-24 11:20:00,94.51,94.62,94.49,94.62,55263.0,65.8073,65.8839,65.7934,65.8839,55263.0
2016-10-24 11:30:00,94.63,94.78,94.5,94.66,73114.0,65.8909,65.9953,65.8004,65.9118,73114.0
2016-10-24 11:40:00,94.65,94.65,94.42,94.44,60389.0,65.9048,65.9048,65.7447,65.7586,60389.0
2016-10-24 11:50:00,94.44,94.5,94.37,94.37,40872.0,65.7586,65.8004,65.7098,65.7098,40872.0
2016-10-24 12:00:00,94.38,94.62,94.38,94.48,149771.0,65.7168,65.8839,65.7168,65.7864,149771.0
2016-10-24 12:10:00,94.47,94.52,94.44,94.47,31949.0,65.7795,65.8143,65.7586,65.7795,31949.0
2016-10-24 12:20:00,94.49,94.51,94.43,94.47,37000.0,65.7934,65.8073,65.7516,65.7795,37000.0
2016-10-24 12:30:00,94.48,94.63,94.45,94.59,60973.0,65.7864,65.8909,65.7656,65.863,60973.0
2016-10-24 12:40:00,94.58,94.76,94.54,94.75,29281.0,65.8561,65.9814,65.8282,65.9744,29281.0
2016-10-24 12:50:00,94.75,94.82,94.63,94.71,37635.0,65.9744,66.0232,65.8909,65.9466,37635.0
2016-10-24 13:00:00,94.71,94.71,94.6,94.62,27307.0,65.9466,65.9466,65.87,65.8839,27307.0
2016-10-24 13:10:00,94.6,94.65,94.55,94.57,39967.0,65.87,65.9048,65.8352,65.8491,39967.0
2016-10-24 13:20:00,94.56,94.71,94.55,94.59,42034.0,65.8421,65.9466,65.8352,65.863,42034.0
2016-10-24 13:30:00,94.59,94.63,94.52,94.54,38116.0,65.863,65.8909,65.8143,65.8282,38116.0
2016-10-24 13:40:00,94.53,94.58,94.5,94.52,37370.0,65.8213,65.8561,65.8004,65.8143,37370.0
2016-10-24 13:50:00,94.53,94.55,94.44,94.48,35286.0,65.8213,65.8352,65.7586,65.7864,35286.0
2016-10-24 14:00:00,94.48,95.18,94.48,94.83,153545.0,65.7864,66.2739,65.7864,66.0301,153545.0
2016-10-24 14:10:00,94.8,94.84,94.58,94.62,48340.0,66.0093,66.0371,65.8561,65.8839,48340.0
2016-10-24 14:20:00,94.62,94.76,94.61,94.74,59255.0,65.8839,65.9814,65.877,65.9675,59255.0
2016-10-24 14:30:00,94.74,94.92,94.72,94.92,110701.0,65.9675,66.0928,65.9536,66.0928,110701.0
2016-10-24 14:40:00,94.91,95.48,94.8,95.36,214336.0,66.0859,66.4827,66.0093,66.3992,214336.0
2016-10-24 14:50:00,95.34,95.42,95.26,95.41,110461.0,66.3853,66.441,66.3296,66.434,110461.0
2016-10-24 15:00:00,95.41,95.41,95.13,95.13,100985.0,66.434,66.434,66.239,66.239,100985.0
2016-10-24 15:10:00,95.13,95.31,95.13,95.31,98537.0,66.239,66.3644,66.239,66.3644,98537.0
2016-10-24 15:20:00,95.31,95.31,95.1,95.26,92879.0,66.3644,66.3644,66.2181,66.3296,92879.0
2016-10-24 15:30:00,95.25,95.26,95.02,95.08,91340.0,66.3226,66.3296,66.1624,66.2042,91340.0
2016-10-24 15:40:00,95.08,95.15,95.04,95.09,153199.0,66.2042,66.253,66.1764,66.2112,153199.0
2016-10-24 15:50:00,95.1,95.16,95.06,95.13,278561.0,66.2181,66.2599,66.1903,66.239,278561.0
2016-10-25 09:30:00,94.93,95.08,94.66,95.03,89210.0,66.0998,66.2042,65.9118,66.1694,89210.0
2016-10-25 09:40:00,95.02,95.37,94.97,95.15,33806.0,66.1624,66.4061,66.1276,66.253,33806.0
2016-10-25 09:50:00,95.19,95.28,95.07,95.12,35517.0,66.2808,66.3435,66.1973,66.2321,35517.0
2016-10-25 10:00:00,95.11,95.24,95.06,95.12,19968.0,66.2251,66.3156,66.1903,66.2321,19968.0
2016-10-25 10:10:00,95.12,95.12,94.99,95.11,53272.0,66.2321,66.2321,66.1416,66.2251,53272.0
2016-10-25 10:20:00,95.12,95.21,95.08,95.15,55124.0,66.2321,66.2947,66.2042,66.253,55124.0
2016-10-25 10:30:00,95.15,95.25,94.94,94.98,186587.0,66.253,66.3226,66.1067,66.1346,186587.0
2016-10-25 10:40:00,94.99,94.99,94.7,94.74,48377.0,66.1416,66.1416,65.9396,65.9675,48377.0
2016-10-25 10:50:00,94.76,94.87,94.62,94.85,42082.0,65.9814,66.058,65.8839,66.0441,42082.0
2016-10-25 11:00:00,94.84,94.87,94.75,94.85,43292.0,66.0371,66.058,65.9744,66.0441,43292.0
2016-10-25 11:10:00,94.85,94.87,94.72,94.85,86104.0,66.0441,66.058,65.9536,66.0441,86104.0
2016-10-25 11:20:00,94.84,94.85,94.68,94.72,95901.0,66.0371,66.0441,65.9257,65.9536,95901.0
2016-10-25 11:30:00,94.74,94.85,94.73,94.84,66193.0,65.9675,66.0441,65.9605,66.0371,66193.0
2016-10-25 11:40:00,94.84,94.84,94.66,94.67,39170.0,66.0371,66.0371,65.9118,65.9187,39170.0
2016-10-25 11:50:00,94.67,94.7,94.56,94.62,32105.0,65.9187,65.9396,65.8421,65.8839,32105.0
2016-10-25 12:00:00,94.6,94.64,94.43,94.45,33304.0,65.87,65.8979,65.7516,65.7656,33304.0
2016-10-25 12:10:00,94.45,94.48,94.3,94.44,39944.0,65.7656,65.7864,65.6611,65.7586,39944.0
2016-10-25 12:20:00,94.46,94.51,94.15,94.19,57518.0,65.7725,65.8073,65.5567,65.5845,57518.0
2016-10-25 12:30:00,94.2,94.26,94.03,94.14,64249.0,65.5915,65.6333,65.4731,65.5497,64249.0
2016-10-25 12:40:00,94.14,94.23,94.06,94.2,43122.0,65.5497,65.6124,65.494,65.5915,43122.0
2016-10-25 12:50:00,94.19,94.19,94.03,94.07,37988.0,65.5845,65.5845,65.4731,65.501,37988.0
2016-10-25 13:00:00,94.06,94.08,93.96,94.04,49039.0,65.494,65.5079,65.4244,65.4801,49039.0
2016-10-25 13:10:00,94.04,94.12,94.03,94.1,50021.0,65.4801,65.5358,65.4731,65.5218,50021.0
2016-10-25 13:20:00,94.1,94.11,94.0,94.1,101695.0,65.5218,65.5288,65.4522,65.5218,101695.0
2016-10-25 13:30:00,94.1,94.16,94.02,94.16,47452.0,65.5218,65.5636,65.4661,65.5636,47452.0
2016-10-25 13:40:00,94.16,94.2,94.13,94.15,47282.0,65.5636,65.5915,65.5427,65.5567,47282.0
2016-10-25 13:50:00,94.15,94.16,94.03,94.1,40994.0,65.5567,65.5636,65.4731,65.5218,40994.0
2016-10-25 14:00:00,94.1,94.16,94.08,94.1,72998.0,65.5218,65.5636,65.5079,65.5218,72998.0
2016-10-25 14:10:00,94.1,94.16,94.07,94.15,57551.0,65.5218,65.5636,65.501,65.5567,57551.0
2016-10-25 14:20:00,94.15,94.16,94.0,94.05,81474.0,65.5567,65.5636,65.4522,65.487,81474.0
2016-10-25 14:30:00,94.05,94.06,93.99,94.0,85736.0,65.487,65.494,65.4453,65.4522,85736.0
2016-10-25 14:40:00,94.0,94.01,93.83,93.88,93670.0,65.4522,65.4592,65.3338,65.3687,93670.0
2016-10-25 14:50:00,93.88,93.94,93.73,93.74,95019.0,65.3687,65.4104,65.2642,65.2712,95019.0
2016-10-25 15:00:00,93.75,93.9,93.6,93.89,85188.0,65.2781,65.3826,65.1737,65.3756,85188.0
2016-10-25 15:10:00,93.9,93.95,93.82,93.86,57848.0,65.3826,65.4174,65.3269,65.3547,57848.0
2016-10-25 15:20:00,93.86,93.97,93.84,93.96,50846.0,65.3547,65.4313,65.3408,65.4244,50846.0
2016-10-25 15:30:00,93.95,94.03,93.92,93.98,79422.0,65.4174,65.4731,65.3965,65.4383,79422.0
2016-10-25 15:40:00,93.97,94.1,93.96,94.05,125957.0,65.4313,65.5218,65.4244,65.487,125957.0
2016-10-25 15:50:00,94.05,94.07,93.85,93.95,208935.0,65.487,65.501,65.3478,65.4174,208935.0
2016-10-26 09:30:00,93.42,93.42,92.88,93.25,57929.0,65.0484,65.0484,64.6724,64.93,57929.0
2016-10-26 09:40:00,93.17,93.17,92.46,92.59,47533.0,64.8743,64.8743,64.3799,64.4704,47533.0
2016-10-26 09:50:00,92.61,92.76,92.4,92.73,73423.0,64.4844,64.5888,64.3381,64.5679,73423.0
2016-10-26 10:00:00,92.71,92.82,92.63,92.79,39129.0,64.554,64.6306,64.4983,64.6097,39129.0
2016-10-26 10:10:00,92.8,93.02,92.48,92.53,31775.0,64.6167,64.7698,64.3938,64.4287,31775.0
2016-10-26 10:20:00,92.52,92.52,92.28,92.29,40975.0,64.4217,64.4217,64.2546,64.2615,40975.0
2016-10-26 10:30:00,92.33,92.57,92.31,92.48,62187.0,64.2894,64.4565,64.2755,64.3938,62187.0
2016-10-26 10:40:00,92.48,92.49,92.25,92.49,50399.0,64.3938,64.4008,64.2337,64.4008,50399.0
2016-10-26 10:50:00,92.49,92.7,92.43,92.7,48447.0,64.4008,64.547,64.359,64.547,48447.0
2016-10-26 11:00:00,92.71,92.71,92.47,92.5,55038.0,64.554,64.554,64.3869,64.4078,55038.0
2016-10-26 11:10:00,92.5,92.51,92.27,92.34,31728.0,64.4078,64.4147,64.2476,64.2964,31728.0
2016-10-26 11:20:00,92.35,92.54,92.35,92.46,25810.0,64.3033,64.4356,64.3033,64.3799,25810.0
2016-10-26 11:30:00,92.46,92.63,92.44,92.48,22815.0,64.3799,64.4983,64.366,64.3938,22815.0
2016-10-26 11:40:00,92.45,92.46,92.37,92.46,29337.0,64.373,64.3799,64.3172,64.3799,29337.0
2016-10-26 11:50:00,92.46,92.63,92.45,92.51,20159.0,64.3799,64.4983,64.373,64.4147,20159.0
2016-10-26 12:00:00,92.49,92.5,92.39,92.42,44568.0,64.4008,64.4078,64.3312,64.3521,44568.0
2016-10-26 12:10:00,92.42,92.54,92.39,92.53,25281.0,64.3521,64.4356,64.3312,64.4287,25281.0
2016-10-26 12:20:00,92.52,92.56,92.46,92.49,21833.0,64.4217,64.4495,64.3799,64.4008,21833.0
2016-10-26 12:30:00,92.5,92.56,92.42,92.5,22115.0,64.4078,64.4495,64.3521,64.4078,22115.0
2016-10-26 12:40:00,92.5,92.51,92.4,92.41,26600.0,64.4078,64.4147,64.3381,64.3451,26600.0
2016-10-26 12:50:00,92.41,92.46,92.31,92.33,30274.0,64.3451,64.3799,64.2755,64.2894,30274.0
2016-10-26 13:00:00,92.33,92.33,92.21,92.28,36129.0,64.2894,64.2894,64.2058,64.2546,36129.0
2016-10-26 13:10:00,92.27,92.27,92.11,92.26,36399.0,64.2476,64.2476,64.1362,64.2407,36399.0
2016-10-26 13:20:00,92.27,92.31,92.22,92.3,31525.0,64.2476,64.2755,64.2128,64.2685,31525.0
2016-10-26 13:30:00,92.3,94.27,92.27,92.57,291236.0,64.2685,65.6402,64.2476,64.4565,291236.0
2016-10-26 13:40:00,92.58,92.59,92.44,92.57,24232.0,64.4635,64.4704,64.366,64.4565,24232.0
2016-10-26 13:50:00,92.54,92.62,92.51,92.61,31987.0,64.4356,64.4913,64.4147,64.4844,31987.0
2016-10-26 14:00:00,92.61,92.67,92.52,92.6,35217.0,64.4844,64.5261,64.4217,64.4774,35217.0
2016-10-26 14:10:00,92.58,92.62,92.56,92.56,26423.0,64.4635,64.4913,64.4495,64.4495,26423.0
2016-10-26 14:20:00,92.56,92.65,92.56,92.58,29832.0,64.4495,64.5122,64.4495,64.4635,29832.0
2016-10-26 14:30:00,92.56,92.56,92.42,92.49,59133.0,64.4495,64.4495,64.3521,64.4008,59133.0
2016-10-26 14:40:00,92.48,92.53,92.47,92.49,39806.0,64.3938,64.4287,64.3869,64.4008,39806.0
2016-10-26 14:50:00,92.48,92.65,92.47,92.62,43177.0,64.3938,64.5122,64.3869,64.4913,43177.0
2016-10-26 15:00:00,92.62,92.62,92.47,92.51,38367.0,64.4913,64.4913,64.3869,64.4147,38367.0
2016-10-26 15:10:00,92.52,92.55,92.5,92.55,36375.0,64.4217,64.4426,64.4078,64.4426,36375.0
2016-10-26 15:20:00,92.56,92.59,92.49,92.5,45110.0,64.4495,64.4704,64.4008,64.4078,45110.0
2016-10-26 15:30:00,92.5,92.53,92.49,92.52,49961.0,64.4078,64.4287,64.4008,64.4217,49961.0
2016-10-26 15:40:00,92.52,92.61,92.46,92.47,110510.0,64.4217,64.4844,64.3799,64.3869,110510.0
2016-10-26 15:50:00,92.47,92.56,92.44,92.53,241307.0,64.3869,64.4495,64.366,64.4287,241307.0
2016-10-27 09:30:00,92.7,92.7,92.22,92.31,37746.0,64.547,64.547,64.2128,64.2755,37746.0
2016-10-27 09:40:00,92.3,92.56,92.3,92.34,36879.0,64.2685,64.4495,64.2685,64.2964,36879.0
2016-10-27 09:50:00,92.22,92.39,92.15,92.35,59950.0,64.2128,64.3312,64.1641,64.3033,59950.0
2016-10-27 10:00:00,92.35,92.43,92.16,92.35,37825.0,64.3033,64.359,64.171,64.3033,37825.0
2016-10-27 10:10:00,92.32,92.37,92.22,92.23,43934.0,64.2824,64.3172,64.2128,64.2198,43934.0
2016-10-27 10:20:00,92.21,92.28,91.95,92.21,54987.0,64.2058,64.2546,64.0248,64.2058,54987.0
2016-10-27 10:30:00,92.21,92.31,92.11,92.12,37246.0,64.2058,64.2755,64.1362,64.1432,37246.0
2016-10-27 10:40:00,92.1,92.11,91.65,91.69,87436.0,64.1292,64.1362,63.8159,63.8438,87436.0
2016-10-27 10:50:00,91.69,91.73,91.35,91.41,48503.0,63.8438,63.8716,63.607,63.6488,48503.0
2016-10-27 11:00:00,91.41,91.77,91.32,91.76,28808.0,63.6488,63.8995,63.5861,63.8925,28808.0
2016-10-27 11:10:00,91.8,91.89,91.54,91.58,15379.0,63.9204,63.983,63.7393,63.7672,15379.0
2016-10-27 11:20:00,91.58,91.64,91.46,91.6,20624.0,63.7672,63.8089,63.6836,63.7811,20624.0
2016-10-27 11:30:00,91.58,91.67,91.52,91.62,14109.0,63.7672,63.8298,63.7254,63.795,14109.0
2016-10-27 11:40:00,91.6,91.6,91.48,91.57,12846.0,63.7811,63.7811,63.6975,63.7602,12846.0
2016-10-27 11:50:00,91.59,91.77,91.56,91.7,20541.0,63.7741,63.8995,63.7532,63.8507,20541.0
2016-10-27 12:00:00,91.69,91.7,91.53,91.55,11032.0,63.8438,63.8507,63.7324,63.7463,11032.0
2016-10-27 12:10:00,91.55,91.68,91.49,91.59,18862.0,63.7463,63.8368,63.7045,63.7741,18862.0
2016-10-27 12:20:00,91.59,91.6,91.34,91.36,8844.0,63.7741,63.7811,63.6001,63.614,8844.0
2016-10-27 12:30:00,91.34,91.45,91.15,91.22,14590.0,63.6001,63.6767,63.4678,63.5165,14590.0
2016-10-27 12:40:00,91.22,91.22,91.08,91.16,14371.0,63.5165,63.5165,63.419,63.4747,14371.0
2016-10-27 12:50:00,91.17,91.22,91.14,91.18,9602.0,63.4817,63.5165,63.4608,63.4887,9602.0
2016-10-27 13:00:00,91.22,91.27,91.1,91.12,27184.0,63.5165,63.5513,63.4329,63.4469,27184.0
2016-10-27 13:10:00,91.12,91.33,91.11,91.21,26981.0,63.4469,63.5931,63.4399,63.5095,26981.0
2016-10-27 13:20:00,91.25,91.4,91.22,91.4,64545.0,63.5374,63.6418,63.5165,63.6418,64545.0
2016-10-27 13:30:00,91.41,91.59,91.4,91.57,45235.0,63.6488,63.7741,63.6418,63.7602,45235.0
2016-10-27 13:40:00,91.6,91.67,91.57,91.61,16812.0,63.7811,63.8298,63.7602,63.7881,16812.0
2016-10-27 13:50:00,91.61,91.62,91.37,91.37,14636.0,63.7881,63.795,63.6209,63.6209,14636.0
2016-10-27 14:00:00,91.36,91.5,91.34,91.49,32359.0,63.614,63.7115,63.6001,63.7045,32359.0
2016-10-27 14:10:00,91.47,91.58,91.4,91.4,26830.0,63.6906,63.7672,63.6418,63.6418,26830.0
2016-10-27 14:20:00,91.39,91.39,91.13,91.21,51417.0,63.6349,63.6349,63.4538,63.5095,51417.0
2016-10-27 14:30:00,91.2,91.26,91.02,91.09,27809.0,63.5026,63.5444,63.3772,63.426,27809.0
2016-10-27 14:40:00,91.09,91.13,91.03,91.09,23673.0,63.426,63.4538,63.3842,63.426,23673.0
2016-10-27 14:50:00,91.1,91.12,91.02,91.04,16691.0,63.4329,63.4469,63.3772,63.3912,16691.0
2016-10-27 15:00:00,91.05,91.19,91.05,91.17,13227.0,63.3981,63.4956,63.3981,63.4817,13227.0
2016-10-27 15:10:00,91.15,91.16,91.05,91.07,27645.0,63.4678,63.4747,63.3981,63.4121,27645.0
2016-10-27 15:20:00,91.05,91.09,91.01,91.03,49796.0,63.3981,63.426,63.3703,63.3842,49796.0
2016-10-27 15:30:00,91.03,91.07,90.92,90.97,79240.0,63.3842,63.4121,63.3076,63.3424,79240.0
2016-10-27 15:40:00,90.96,90.97,90.73,90.74,105112.0,63.3355,63.3424,63.1753,63.1823,105112.0
2016-10-27 15:50:00,90.74,90.83,90.71,90.79,182739.0,63.1823,63.2449,63.1614,63.2171,182739.0
2016-10-28 09:30:00,90.97,91.52,90.83,91.27,26470.0,63.3424,63.7254,63.2449,63.5513,26470.0
2016-10-28 09:40:00,91.31,91.44,91.24,91.42,9773.0,63.5792,63.6697,63.5304,63.6558,9773.0
2016-10-28 09:50:00,91.44,91.48,91.21,91.39,15596.0,63.6697,63.6975,63.5095,63.6349,15596.0
2016-10-28 10:00:00,91.37,91.49,91.22,91.22,13908.0,63.6209,63.7045,63.5165,63.5165,13908.0
2016-10-28 10:10:00,91.22,91.32,91.05,91.25,33512.0,63.5165,63.5861,63.3981,63.5374,33512.0
2016-10-28 10:20:00,91.22,91.3,91.08,91.21,25914.0,63.5165,63.5722,63.419,63.5095,25914.0
2016-10-28 10:30:00,91.23,91.35,91.19,91.22,30422.0,63.5235,63.607,63.4956,63.5165,30422.0
2016-10-28 10:40:00,91.23,91.32,91.2,91.28,27421.0,63.5235,63.5861,63.5026,63.5583,27421.0
2016-10-28 10:50:00,91.29,91.46,91.23,91.41,16391.0,63.5652,63.6836,63.5235,63.6488,16391.0
2016-10-28 11:00:00,91.43,91.53,91.4,91.47,23829.0,63.6627,63.7324,63.6418,63.6906,23829.0
2016-10-28 11:10:00,91.46,91.47,91.33,91.34,24866.0,63.6836,63.6906,63.5931,63.6001,24866.0
2016-10-28 11:20:00,91.36,91.37,91.18,91.29,13578.0,63.614,63.6209,63.4887,63.5652,13578.0
2016-10-28 11:30:00,91.31,91.37,91.29,91.32,10090.0,63.5792,63.6209,63.5652,63.5861,10090.0
2016-10-28 11:40:00,91.34,91.38,91.3,91.37,14146.0,63.6001,63.6279,63.5722,63.6209,14146.0
2016-10-28 11:50:00,91.36,91.39,91.3,91.34,10949.0,63.614,63.6349,63.5722,63.6001,10949.0
2016-10-28 12:00:00,91.36,91.62,91.34,91.62,35305.0,63.614,63.795,63.6001,63.795,35305.0
2016-10-28 12:10:00,91.59,91.71,91.56,91.66,9267.0,63.7741,63.8577,63.7532,63.8229,9267.0
2016-10-28 12:20:00,91.66,91.68,91.61,91.66,8613.0,63.8229,63.8368,63.7881,63.8229,8613.0
2016-10-28 12:30:00,91.66,91.67,91.49,91.49,12998.0,63.8229,63.8298,63.7045,63.7045,12998.0
2016-10-28 12:40:00,91.51,91.57,91.46,91.54,8582.0,63.7184,63.7602,63.6836,63.7393,8582.0
2016-10-28 12:50:00,91.51,91.58,91.51,91.55,4960.0,63.7184,63.7672,63.7184,63.7463,4960.0
2016-10-28 13:00:00,91.57,91.59,90.98,90.98,24134.0,63.7602,63.7741,63.3494,63.3494,24134.0
2016-10-28 13:10:00,91.01,91.23,90.89,91.16,12018.0,63.3703,63.5235,63.2867,63.4747,12018.0
2016-10-28 13:20:00,91.16,91.29,91.09,91.14,11179.0,63.4747,63.5652,63.426,63.4608,11179.0
2016-10-28 13:30:00,91.13,91.13,90.91,91.03,14561.0,63.4538,63.4538,63.3007,63.3842,14561.0
2016-10-28 13:40:00,91.03,91.15,90.96,91.06,15167.0,63.3842,63.4678,63.3355,63.4051,15167.0
2016-10-28 13:50:00,91.05,91.11,90.87,90.87,27051.0,63.3981,63.4399,63.2728,63.2728,27051.0
2016-10-28 14:00:00,90.89,91.14,90.89,91.07,13919.0,63.2867,63.4608,63.2867,63.4121,13919.0
2016-10-28 14:10:00,91.12,91.17,91.03,91.1,24540.0,63.4469,63.4817,63.3842,63.4329,24540.0
2016-10-28 14:20:00,91.11,91.33,91.08,91.2,20449.0,63.4399,63.5931,63.419,63.5026,20449.0
2016-10-28 14:30:00,91.23,91.35,91.15,91.21,15407.0,63.5235,63.607,63.4678,63.5095,15407.0
2016-10-28 14:40:00,91.22,91.22,91.06,91.15,23052.0,63.5165,63.5165,63.4051,63.4678,23052.0
2016-10-28 14:50:00,91.16,91.32,91.08,91.32,27651.0,63.4747,63.5861,63.419,63.5861,27651.0
2016-10-28 15:00:00,91.32,91.32,91.2,91.26,24873.0,63.5861,63.5861,63.5026,63.5444,24873.0
2016-10-28 15:10:00,91.25,91.42,91.22,91.42,60994.0,63.5374,63.6558,63.5165,63.6558,60994.0
2016-10-28 15:20:00,91.44,91.64,91.41,91.51,100894.0,63.6697,63.8089,63.6488,63.7184,100894.0
2016-10-28 15:30:00,91.5,91.53,91.39,91.44,58392.0,63.7115,63.7324,63.6349,63.6697,58392.0
2016-10-28 15:40:00,91.42,91.46,91.21,91.34,80923.0,63.6558,63.6836,63.5095,63.6001,80923.0
2016-10-28 15:50:00,91.33,91.35,91.16,91.23,196439.0,63.5931,63.607,63.4747,63.5235,196439.0
2016-10-31 09:30:00,91.7,91.81,91.01,91.44,23747.0,63.8507,63.9273,63.3703,63.6697,23747.0
2016-10-31 09:40:00,91.43,91.87,91.35,91.74,41517.0,63.6627,63.9691,63.607,63.8786,41517.0
2016-10-31 09:50:00,91.78,91.85,91.47,91.54,32741.0,63.9064,63.9552,63.6906,63.7393,32741.0
2016-10-31 10:00:00,91.47,91.77,91.47,91.73,27974.0,63.6906,63.8995,63.6906,63.8716,27974.0
2016-10-31 10:10:00,91.74,91.93,91.62,91.62,13596.0,63.8786,64.0109,63.795,63.795,13596.0
2016-10-31 10:20:00,91.63,91.76,91.55,91.72,36182.0,63.802,63.8925,63.7463,63.8647,36182.0
2016-10-31 10:30:00,91.75,91.78,91.62,91.7,60953.0,63.8855,63.9064,63.795,63.8507,60953.0
2016-10-31 10:40:00,91.67,91.7,91.34,91.34,51783.0,63.8298,63.8507,63.6001,63.6001,51783.0
2016-10-31 10:50:00,91.33,91.37,91.07,91.07,86377.0,63.5931,63.6209,63.4121,63.4121,86377.0
2016-10-31 11:00:00,91.09,91.09,90.84,90.89,69039.0,63.426,63.426,63.2519,63.2867,69039.0
2016-10-31 11:10:00,90.9,90.94,90.76,90.78,81902.0,63.2937,63.3215,63.1962,63.2101,81902.0
2016-10-31 11:20:00,90.78,90.82,90.61,90.67,50453.0,63.2101,63.238,63.0918,63.1335,50453.0
2016-10-31 11:30:00,90.67,90.94,90.67,90.77,63961.0,63.1335,63.3215,63.1335,63.2032,63961.0
2016-10-31 11:40:00,90.77,90.9,90.66,90.66,64914.0,63.2032,63.2937,63.1266,63.1266,64914.0
2016-10-31 11:50:00,90.66,90.81,90.6,90.76,62958.0,63.1266,63.231,63.0848,63.1962,62958.0
2016-10-31 12:00:00,90.76,90.94,90.76,90.93,22399.0,63.1962,63.3215,63.1962,63.3146,22399.0
2016-10-31 12:10:00,90.93,91.16,90.93,90.97,19819.0,63.3146,63.4747,63.3146,63.3424,19819.0
2016-10-31 12:20:00,90.99,91.21,90.98,91.2,17292.0,63.3564,63.5095,63.3494,63.5026,17292.0
2016-10-31 12:30:00,91.2,91.27,91.15,91.27,13128.0,63.5026,63.5513,63.4678,63.5513,13128.0
2016-10-31 12:40:00,91.27,91.32,91.16,91.21,18339.0,63.5513,63.5861,63.4747,63.5095,18339.0
2016-10-31 12:50:00,91.25,91.31,91.09,91.31,22617.0,63.5374,63.5792,63.426,63.5792,22617.0
2016-10-31 13:00:00,91.3,91.4,91.26,91.37,17299.0,63.5722,63.6418,63.5444,63.6209,17299.0
2016-10-31 13:10:00,91.37,91.45,91.31,91.35,14264.0,63.6209,63.6767,63.5792,63.607,14264.0
2016-10-31 13:20:00,91.34,91.49,91.34,91.43,22784.0,63.6001,63.7045,63.6001,63.6627,22784.0
2016-10-31 13:30:00,91.46,91.6,91.45,91.45,17079.0,63.6836,63.7811,63.6767,63.6767,17079.0
2016-10-31 13:40:00,91.44,91.53,91.43,91.46,16072.0,63.6697,63.7324,63.6627,63.6836,16072.0
2016-10-31 13:50:00,91.51,91.59,91.34,91.4,32080.0,63.7184,63.7741,63.6001,63.6418,32080.0
2016-10-31 14:00:00,91.4,91.47,91.27,91.27,24033.0,63.6418,63.6906,63.5513,63.5513,24033.0
2016-10-31 14:10:00,91.27,91.37,91.18,91.25,51359.0,63.5513,63.6209,63.4887,63.5374,51359.0
2016-10-31 14:20:00,91.26,91.36,91.25,91.28,19605.0,63.5444,63.614,63.5374,63.5583,19605.0
2016-10-31 14:30:00,91.3,91.44,91.25,91.4,32868.0,63.5722,63.6697,63.5374,63.6418,32868.0
2016-10-31 14:40:00,91.41,91.43,91.32,91.33,21899.0,63.6488,63.6627,63.5861,63.5931,21899.0
2016-10-31 14:50:00,91.31,91.43,91.29,91.43,17791.0,63.5792,63.6627,63.5652,63.6627,17791.0
2016-10-31 15:00:00,91.43,91.44,91.35,91.37,26037.0,63.6627,63.6697,63.607,63.6209,26037.0
2016-10-31 15:10:00,91.37,91.44,91.26,91.3,38537.0,63.6209,63.6697,63.5444,63.5722,38537.0
2016-10-31 15:20:00,91.3,91.37,91.19,91.29,72249.0,63.5722,63.6209,63.4956,63.5652,72249.0
2016-10-31 15:30:00,91.29,91.32,91.06,91.12,106324.0,63.5652,63.5861,63.4051,63.4469,106324.0
2016-10-31 15:40:00,91.13,91.21,91.07,91.11,213726.0,63.4538,63.5095,63.4121,63.4399,213726.0
2016-10-31 15:50:00,91.12,91.19,90.97,90.99,399881.0,63.4469,63.4956,63.3424,63.3564,399881.0
2016-11-01 09:30:00,91.33,91.59,91.04,91.27,115048.0,63.5931,63.7741,63.3912,63.5513,115048.0
2016-11-01 09:40:00,91.24,91.25,90.69,90.98,62807.0,63.5304,63.5374,63.1475,63.3494,62807.0
2016-11-01 09:50:00,90.99,91.44,90.99,91.42,89601.0,63.3564,63.6697,63.3564,63.6558,89601.0
2016-11-01 10:00:00,91.39,91.41,91.12,91.19,62367.0,63.6349,63.6488,63.4469,63.4956,62367.0
2016-11-01 10:10:00,91.21,91.25,91.05,91.2,20821.0,63.5095,63.5374,63.3981,63.5026,20821.0
2016-11-01 10:20:00,91.2,91.36,91.17,91.17,56425.0,63.5026,63.614,63.4817,63.4817,56425.0
2016-11-01 10:30:00,91.19,91.19,90.9,90.95,23603.0,63.4956,63.4956,63.2937,63.3285,23603.0
2016-11-01 10:40:00,90.92,91.02,90.87,90.95,42548.0,63.3076,63.3772,63.2728,63.3285,42548.0
2016-11-01 10:50:00,91.01,91.07,90.91,90.92,45356.0,63.3703,63.4121,63.3007,63.3076,45356.0
2016-11-01 11:00:00,90.93,91.07,90.89,91.03,53579.0,63.3146,63.4121,63.2867,63.3842,53579.0
2016-11-01 11:10:00,91.02,91.08,90.94,90.94,34651.0,63.3772,63.419,63.3215,63.3215,34651.0
2016-11-01 11:20:00,90.99,91.1,90.92,91.01,40859.0,63.3564,63.4329,63.3076,63.3703,40859.0
2016-11-01 11:30:00,91.01,91.12,90.86,91.06,32412.0,63.3703,63.4469,63.2658,63.4051,32412.0
2016-11-01 11:40:00,91.06,91.16,90.98,91.16,30762.0,63.4051,63.4747,63.3494,63.4747,30762.0
2016-11-01 11:50:00,91.16,91.17,90.87,90.89,49909.0,63.4747,63.4817,63.2728,63.2867,49909.0
2016-11-01 12:00:00,90.91,90.98,90.88,90.91,56990.0,63.3007,63.3494,63.2798,63.3007,56990.0
2016-11-01 12:10:00,90.9,90.93,90.62,90.76,22261.0,63.2937,63.3146,63.0987,63.1962,22261.0
2016-11-01 12:20:00,90.75,90.82,90.53,90.8,29777.0,63.1892,63.238,63.0361,63.2241,29777.0
2016-11-01 12:30:00,90.77,90.77,90.51,90.51,15043.0,63.2032,63.2032,63.0221,63.0221,15043.0
2016-11-01 12:40:00,90.51,90.51,90.15,90.15,12126.0,63.0221,63.0221,62.7715,62.7715,12126.0
2016-11-01 12:50:00,90.17,90.24,90.1,90.15,26812.0,62.7854,62.8341,62.7366,62.7715,26812.0
2016-11-01 13:00:00,90.13,90.15,89.98,90.02,51336.0,62.7575,62.7715,62.6531,62.6809,51336.0
2016-11-01 13:10:00,90.03,90.03,89.8,89.93,71839.0,62.6879,62.6879,62.5278,62.6183,71839.0
2016-11-01 13:20:00,89.93,89.99,89.74,89.78,55546.0,62.6183,62.6601,62.486,62.5138,55546.0
2016-11-01 13:30:00,89.79,89.83,89.62,89.78,53989.0,62.5208,62.5486,62.4024,62.5138,53989.0
2016-11-01 13:40:00,89.78,89.82,89.5,89.65,87381.0,62.5138,62.5417,62.3189,62.4233,87381.0
2016-11-01 13:50:00,89.67,89.74,89.55,89.64,69279.0,62.4372,62.486,62.3537,62.4163,69279.0
2016-11-01 14:00:00,89.64,89.84,89.62,89.82,40456.0,62.4163,62.5556,62.4024,62.5417,40456.0
2016-11-01 14:10:00,89.82,90.05,89.74,89.86,35495.0,62.5417,62.7018,62.486,62.5695,35495.0
2016-11-01 14:20:00,89.88,90.19,89.77,90.09,57907.0,62.5835,62.7993,62.5069,62.7297,57907.0
2016-11-01 14:30:00,90.09,90.09,89.88,89.89,69131.0,62.7297,62.7297,62.5835,62.5904,69131.0
2016-11-01 14:40:00,89.89,89.91,89.72,89.73,58313.0,62.5904,62.6044,62.4721,62.479,58313.0
2016-11-01 14:50:00,89.72,89.8,89.66,89.76,48074.0,62.4721,62.5278,62.4303,62.4999,48074.0
2016-11-01 15:00:00,89.76,89.85,89.57,89.64,79051.0,62.4999,62.5626,62.3676,62.4163,79051.0
2016-11-01 15:10:00,89.64,89.78,89.6,89.73,68980.0,62.4163,62.5138,62.3885,62.479,68980.0
2016-11-01 15:20:00,89.73,89.74,89.54,89.69,100138.0,62.479,62.486,62.3467,62.4512,100138.0
2016-11-01 15:30:00,89.7,89.77,89.56,89.73,126298.0,62.4581,62.5069,62.3606,62.479,126298.0
2016-11-01 15:40:00,89.72,89.85,89.64,89.82,146450.0,62.4721,62.5626,62.4163,62.5417,146450.0
2016-11-01 15:50:00,89.84,89.98,89.77,89.95,291570.0,62.5556,62.6531,62.5069,62.6322,291570.0
2016-11-02 09:30:00,87.94,88.23,87.51,87.95,881047.0,61.2326,61.4346,60.9332,61.2396,881047.0
2016-11-02 09:40:00,87.97,88.21,87.87,88.12,192179.0,61.2535,61.4206,61.1839,61.358,192179.0
2016-11-02 09:50:00,88.12,88.54,88.09,88.53,431204.0,61.358,61.6504,61.3371,61.6435,431204.0
2016-11-02 10:00:00,88.51,88.55,88.28,88.34,137804.0,61.6295,61.6574,61.4694,61.5112,137804.0
2016-11-02 10:10:00,88.34,88.4,87.98,88.35,188517.0,61.5112,61.5529,61.2605,61.5181,188517.0
2016-11-02 10:20:00,88.35,88.4,87.97,88.15,115436.0,61.5181,61.5529,61.2535,61.3789,115436.0
2016-11-02 10:30:00,88.15,88.2,87.82,88.18,117895.0,61.3789,61.4137,61.1491,61.3998,117895.0
2016-11-02 10:40:00,88.19,88.48,88.17,88.42,180608.0,61.4067,61.6086,61.3928,61.5669,180608.0
2016-11-02 10:50:00,88.44,88.45,88.24,88.38,60346.0,61.5808,61.5878,61.4415,61.539,60346.0
2016-11-02 11:00:00,88.38,88.4,88.09,88.14,104013.0,61.539,61.5529,61.3371,61.3719,104013.0
2016-11-02 11:10:00,88.14,88.24,88.13,88.2,109154.0,61.3719,61.4415,61.3649,61.4137,109154.0
2016-11-02 11:20:00,88.2,88.23,88.12,88.14,49788.0,61.4137,61.4346,61.358,61.3719,49788.0
2016-11-02 11:30:00,88.14,88.24,87.96,87.98,127905.0,61.3719,61.4415,61.2466,61.2605,127905.0
2016-11-02 11:40:00,87.97,87.99,87.81,87.84,111494.0,61.2535,61.2675,61.1421,61.163,111494.0
2016-11-02 11:50:00,87.85,87.98,87.56,87.98,128290.0,61.17,61.2605,60.968,61.2605,128290.0
2016-11-02 12:00:00,87.96,88.21,87.96,88.21,57897.0,61.2466,61.4206,61.2466,61.4206,57897.0
2016-11-02 12:10:00,88.2,88.22,88.11,88.16,63344.0,61.4137,61.4276,61.351,61.3858,63344.0
2016-11-02 12:20:00,88.15,88.22,88.11,88.18,77367.0,61.3789,61.4276,61.351,61.3998,77367.0
2016-11-02 12:30:00,88.17,88.21,88.04,88.11,56619.0,61.3928,61.4206,61.3023,61.351,56619.0
2016-11-02 12:40:00,88.12,88.22,88.11,88.19,41500.0,61.358,61.4276,61.351,61.4067,41500.0
2016-11-02 12:50:00,88.2,88.22,88.1,88.15,51856.0,61.4137,61.4276,61.344,61.3789,51856.0
2016-11-02 13:00:00,88.15,88.16,88.08,88.1,51583.0,61.3789,61.3858,61.3301,61.344,51583.0
2016-11-02 13:10:00,88.1,88.16,87.98,88.07,79220.0,61.344,61.3858,61.2605,61.3232,79220.0
2016-11-02 13:20:00,88.06,88.1,87.87,87.95,75143.0,61.3162,61.344,61.1839,61.2396,75143.0
2016-11-02 13:30:00,87.96,88.05,87.96,88.01,70326.0,61.2466,61.3092,61.2466,61.2814,70326.0
2016-11-02 13:40:00,88.0,88.03,87.95,88.0,61590.0,61.2744,61.2953,61.2396,61.2744,61590.0
2016-11-02 13:50:00,87.99,88.1,87.96,88.07,89726.0,61.2675,61.344,61.2466,61.3232,89726.0
2016-11-02 14:00:00,88.09,88.16,87.99,88.01,96125.0,61.3371,61.3858,61.2675,61.2814,96125.0
2016-11-02 14:10:00,88.04,88.15,87.94,88.0,183541.0,61.3023,61.3789,61.2326,61.2744,183541.0
2016-11-02 14:20:00,88.03,88.17,88.02,88.1,90373.0,61.2953,61.3928,61.2883,61.344,90373.0
2016-11-02 14:30:00,88.09,88.12,88.02,88.02,82328.0,61.3371,61.358,61.2883,61.2883,82328.0
2016-11-02 14:40:00,88.02,88.11,88.01,88.03,71249.0,61.2883,61.351,61.2814,61.2953,71249.0
2016-11-02 14:50:00,88.02,88.11,88.02,88.1,59594.0,61.2883,61.351,61.2883,61.344,59594.0
2016-11-02 15:00:00,88.11,88.15,88.05,88.14,59553.0,61.351,61.3789,61.3092,61.3719,59553.0
2016-11-02 15:10:00,88.15,88.15,88.05,88.1,100739.0,61.3789,61.3789,61.3092,61.344,100739.0
2016-11-02 15:20:00,88.12,88.16,88.09,88.15,117086.0,61.358,61.3858,61.3371,61.3789,117086.0
2016-11-02 15:30:00,88.15,88.16,88.01,88.02,112011.0,61.3789,61.3858,61.2814,61.2883,112011.0
2016-11-02 15:40:00,88.02,88.14,87.97,88.13,176588.0,61.2883,61.3719,61.2535,61.3649,176588.0
2016-11-02 15:50:00,88.12,88.14,87.89,87.91,337105.0,61.358,61.3719,61.1978,61.2117,337105.0
2016-11-03 09:30:00,88.14,88.26,87.73,88.09,80093.0,61.3719,61.4555,61.0864,61.3371,80093.0
2016-11-03 09:40:00,88.1,88.19,88.01,88.08,57229.0,61.344,61.4067,61.2814,61.3301,57229.0
2016-11-03 09:50:00,88.06,88.22,88.06,88.12,59952.0,61.3162,61.4276,61.3162,61.358,59952.0
2016-11-03 10:00:00,88.05,88.38,88.05,88.32,66017.0,61.3092,61.539,61.3092,61.4972,66017.0
2016-11-03 10:10:00,88.31,88.34,88.05,88.14,26627.0,61.4903,61.5112,61.3092,61.3719,26627.0
2016-11-03 10:20:00,88.11,88.16,87.97,88.14,21917.0,61.351,61.3858,61.2535,61.3719,21917.0
2016-11-03 10:30:00,88.14,88.16,88.06,88.13,35878.0,61.3719,61.3858,61.3162,61.3649,35878.0
2016-11-03 10:40:00,88.12,88.16,87.98,87.98,28569.0,61.358,61.3858,61.2605,61.2605,28569.0
2016-11-03 10:50:00,88.0,88.07,87.96,88.05,19922.0,61.2744,61.3232,61.2466,61.3092,19922.0
2016-11-03 11:00:00,88.07,88.15,88.01,88.07,26231.0,61.3232,61.3789,61.2814,61.3232,26231.0
2016-11-03 11:10:00,88.08,88.15,88.02,88.12,52645.0,61.3301,61.3789,61.2883,61.358,52645.0
2016-11-03 11:20:00,88.12,88.16,88.09,88.13,49749.0,61.358,61.3858,61.3371,61.3649,49749.0
2016-11-03 11:30:00,88.13,88.16,88.07,88.12,52148.0,61.3649,61.3858,61.3232,61.358,52148.0
2016-11-03 11:40:00,88.13,88.15,88.02,88.08,34234.0,61.3649,61.3789,61.2883,61.3301,34234.0
2016-11-03 11:50:00,88.08,88.08,87.95,87.97,25481.0,61.3301,61.3301,61.2396,61.2535,25481.0
2016-11-03 12:00:00,87.95,88.05,87.86,87.94,18571.0,61.2396,61.3092,61.1769,61.2326,18571.0
2016-11-03 12:10:00,87.94,87.94,87.84,87.85,22291.0,61.2326,61.2326,61.163,61.17,22291.0
2016-11-03 12:20:00,87.87,87.98,87.87,87.96,24956.0,61.1839,61.2605,61.1839,61.2466,24956.0
2016-11-03 12:30:00,87.94,88.05,87.9,88.02,20804.0,61.2326,61.3092,61.2048,61.2883,20804.0
2016-11-03 12:40:00,88.02,88.07,87.95,87.98,25495.0,61.2883,61.3232,61.2396,61.2605,25495.0
2016-11-03 12:50:00,87.98,88.0,87.92,87.98,33556.0,61.2605,61.2744,61.2187,61.2605,33556.0
2016-11-03 13:00:00,87.97,88.0,87.91,87.99,39979.0,61.2535,61.2744,61.2117,61.2675,39979.0
2016-11-03 13:10:00,88.0,88.0,87.88,87.9,34225.0,61.2744,61.2744,61.1909,61.2048,34225.0
2016-11-03 13:20:00,87.9,88.0,87.88,87.93,30551.0,61.2048,61.2744,61.1909,61.2257,30551.0
2016-11-03 13:30:00,87.93,87.97,87.89,87.92,17457.0,61.2257,61.2535,61.1978,61.2187,17457.0
2016-11-03 13:40:00,87.92,87.92,87.66,87.75,33989.0,61.2187,61.2187,61.0377,61.1003,33989.0
2016-11-03 13:50:00,87.75,87.77,87.68,87.71,22292.0,61.1003,61.1143,61.0516,61.0725,22292.0
2016-11-03 14:00:00,87.71,87.8,87.67,87.78,35009.0,61.0725,61.1352,61.0446,61.1212,35009.0
2016-11-03 14:10:00,87.79,87.96,87.77,87.8,69674.0,61.1282,61.2466,61.1143,61.1352,69674.0
2016-11-03 14:20:00,87.8,87.9,87.76,87.77,33267.0,61.1352,61.2048,61.1073,61.1143,33267.0
2016-11-03 14:30:00,87.78,87.87,87.69,87.82,32222.0,61.1212,61.1839,61.0586,61.1491,32222.0
2016-11-03 14:40:00,87.82,87.96,87.78,87.96,28579.0,61.1491,61.2466,61.1212,61.2466,28579.0
2016-11-03 14:50:00,87.97,88.0,87.83,87.99,34682.0,61.2535,61.2744,61.156,61.2675,34682.0
2016-11-03 15:00:00,87.99,88.0,87.88,87.88,34588.0,61.2675,61.2744,61.1909,61.1909,34588.0
2016-11-03 15:10:00,87.9,87.98,87.79,87.81,44172.0,61.2048,61.2605,61.1282,61.1421,44172.0
2016-11-03 15:20:00,87.81,87.86,87.77,87.8,34416.0,61.1421,61.1769,61.1143,61.1352,34416.0
2016-11-03 15:30:00,87.8,87.82,87.57,87.6,76220.0,61.1352,61.1491,60.975,60.9959,76220.0
2016-11-03 15:40:00,87.59,87.66,87.53,87.56,88267.0,60.9889,61.0377,60.9472,60.968,88267.0
2016-11-03 15:50:00,87.56,87.72,87.56,87.67,167917.0,60.968,61.0795,60.968,61.0446,167917.0
2016-11-04 09:30:00,88.02,88.1,87.7,87.85,85535.0,61.2883,61.344,61.0655,61.17,85535.0
2016-11-04 09:40:00,87.86,87.86,87.46,87.7,93757.0,61.1769,61.1769,60.8984,61.0655,93757.0
2016-11-04 09:50:00,87.71,87.98,87.7,87.87,72695.0,61.0725,61.2605,61.0655,61.1839,72695.0
2016-11-04 10:00:00,87.88,88.0,87.87,87.96,71826.0,61.1909,61.2744,61.1839,61.2466,71826.0
2016-11-04 10:10:00,87.97,88.14,87.91,88.11,51663.0,61.2535,61.3719,61.2117,61.351,51663.0
2016-11-04 10:20:00,88.11,88.11,87.87,87.95,58493.0,61.351,61.351,61.1839,61.2396,58493.0
2016-11-04 10:30:00,87.95,88.19,87.94,88.1,39074.0,61.2396,61.4067,61.2326,61.344,39074.0
2016-11-04 10:40:00,88.09,88.14,87.88,87.99,31390.0,61.3371,61.3719,61.1909,61.2675,31390.0
2016-11-04 10:50:00,87.97,88.05,87.94,87.94,26397.0,61.2535,61.3092,61.2326,61.2326,26397.0
2016-11-04 11:00:00,87.94,88.01,87.89,87.98,61193.0,61.2326,61.2814,61.1978,61.2605,61193.0
2016-11-04 11:10:00,87.97,88.11,87.96,88.0,33250.0,61.2535,61.351,61.2466,61.2744,33250.0
2016-11-04 11:20:00,88.0,88.1,87.96,88.06,25707.0,61.2744,61.344,61.2466,61.3162,25707.0
2016-11-04 11:30:00,88.04,88.09,87.98,88.05,34487.0,61.3023,61.3371,61.2605,61.3092,34487.0
2016-11-04 11:40:00,88.07,88.08,88.01,88.08,21358.0,61.3232,61.3301,61.2814,61.3301,21358.0
2016-11-04 11:50:00,88.04,88.11,88.03,88.07,18436.0,61.3023,61.351,61.2953,61.3232,18436.0
2016-11-04 12:00:00,88.08,88.1,87.98,88.01,53164.0,61.3301,61.344,61.2605,61.2814,53164.0
2016-11-04 12:10:00,88.01,88.15,87.99,88.07,63798.0,61.2814,61.3789,61.2675,61.3232,63798.0
2016-11-04 12:20:00,88.08,88.11,88.02,88.05,60057.0,61.3301,61.351,61.2883,61.3092,60057.0
2016-11-04 12:30:00,88.04,88.07,88.01,88.01,50027.0,61.3023,61.3232,61.2814,61.2814,50027.0
2016-11-04 12:40:00,88.0,88.09,87.98,88.05,47347.0,61.2744,61.3371,61.2605,61.3092,47347.0
2016-11-04 12:50:00,88.05,88.08,88.0,88.04,28543.0,61.3092,61.3301,61.2744,61.3023,28543.0
2016-11-04 13:00:00,88.05,88.11,88.04,88.1,25003.0,61.3092,61.351,61.3023,61.344,25003.0
2016-11-04 13:10:00,88.1,88.11,88.02,88.06,42268.0,61.344,61.351,61.2883,61.3162,42268.0
2016-11-04 13:20:00,88.06,88.06,87.97,87.98,59728.0,61.3162,61.3162,61.2535,61.2605,59728.0
2016-11-04 13:30:00,87.98,88.04,87.95,88.03,52357.0,61.2605,61.3023,61.2396,61.2953,52357.0
2016-11-04 13:40:00,88.03,88.08,87.96,88.06,37682.0,61.2953,61.3301,61.2466,61.3162,37682.0
2016-11-04 13:50:00,88.05,88.11,88.05,88.06,41480.0,61.3092,61.351,61.3092,61.3162,41480.0
2016-11-04 14:00:00,88.07,88.09,87.99,88.07,43677.0,61.3232,61.3371,61.2675,61.3232,43677.0
2016-11-04 14:10:00,88.06,88.16,88.05,88.07,50379.0,61.3162,61.3858,61.3092,61.3232,50379.0
2016-11-04 14:20:00,88.08,88.11,88.03,88.09,37923.0,61.3301,61.351,61.2953,61.3371,37923.0
2016-11-04 14:30:00,88.08,88.1,88.03,88.08,51086.0,61.3301,61.344,61.2953,61.3301,51086.0
2016-11-04 14:40:00,88.08,88.1,88.0,88.01,111323.0,61.3301,61.344,61.2744,61.2814,111323.0
2016-11-04 14:50:00,88.0,88.1,88.0,88.07,37297.0,61.2744,61.344,61.2744,61.3232,37297.0
2016-11-04 15:00:00,88.06,88.06,87.94,87.95,36939.0,61.3162,61.3162,61.2326,61.2396,36939.0
2016-11-04 15:10:00,87.95,88.02,87.94,87.95,50103.0,61.2396,61.2883,61.2326,61.2396,50103.0
2016-11-04 15:20:00,87.95,88.01,87.91,87.97,49221.0,61.2396,61.2814,61.2117,61.2535,49221.0
2016-11-04 15:30:00,87.97,88.02,87.94,88.01,120166.0,61.2535,61.2883,61.2326,61.2814,120166.0
2016-11-04 15:40:00,88.02,88.02,87.87,87.95,126999.0,61.2883,61.2883,61.1839,61.2396,126999.0
2016-11-04 15:50:00,87.95,87.96,87.81,87.82,193531.0,61.2396,61.2466,61.1421,61.1491,193531.0
2016-11-07 09:30:00,89.09,89.53,88.44,88.57,93402.0,62.0334,62.3398,61.5808,61.6713,93402.0
2016-11-07 09:40:00,88.57,88.74,88.51,88.72,46485.0,61.6713,61.7897,61.6295,61.7758,46485.0
2016-11-07 09:50:00,88.72,88.75,88.49,88.52,67091.0,61.7758,61.7966,61.6156,61.6365,67091.0
2016-11-07 10:00:00,88.54,88.64,88.4,88.45,81238.0,61.6504,61.72,61.5529,61.5878,81238.0
2016-11-07 10:10:00,88.48,88.61,88.42,88.49,53881.0,61.6086,61.6992,61.5669,61.6156,53881.0
2016-11-07 10:20:00,88.48,88.52,88.42,88.47,42282.0,61.6086,61.6365,61.5669,61.6017,42282.0
2016-11-07 10:30:00,88.49,88.64,88.47,88.51,237843.0,61.6156,61.72,61.6017,61.6295,237843.0
2016-11-07 10:40:00,88.52,88.79,88.35,88.74,266416.0,61.6365,61.8245,61.5181,61.7897,266416.0
2016-11-07 10:50:00,88.73,88.76,88.6,88.62,178299.0,61.7827,61.8036,61.6922,61.7061,178299.0
2016-11-07 11:00:00,88.62,88.66,88.58,88.61,229046.0,61.7061,61.734,61.6783,61.6992,229046.0
2016-11-07 11:10:00,88.61,88.74,88.56,88.58,90145.0,61.6992,61.7897,61.6643,61.6783,90145.0
2016-11-07 11:20:00,88.58,88.6,88.48,88.49,72111.0,61.6783,61.6922,61.6086,61.6156,72111.0
2016-11-07 11:30:00,88.5,88.66,88.47,88.63,65502.0,61.6226,61.734,61.6017,61.7131,65502.0
2016-11-07 11:40:00,88.63,88.76,88.59,88.76,106653.0,61.7131,61.8036,61.6852,61.8036,106653.0
2016-11-07 11:50:00,88.75,88.81,88.63,88.63,90560.0,61.7966,61.8384,61.7131,61.7131,90560.0
2016-11-07 12:00:00,88.63,88.65,88.52,88.55,308181.0,61.7131,61.727,61.6365,61.6574,308181.0
2016-11-07 12:10:00,88.55,88.65,88.48,88.56,110477.0,61.6574,61.727,61.6086,61.6643,110477.0
2016-11-07 12:20:00,88.57,88.73,88.55,88.68,95927.0,61.6713,61.7827,61.6574,61.7479,95927.0
2016-11-07 12:30:00,88.68,88.77,88.65,88.74,67860.0,61.7479,61.8106,61.727,61.7897,67860.0
2016-11-07 12:40:00,88.75,88.78,88.68,88.7,49831.0,61.7966,61.8175,61.7479,61.7618,49831.0
2016-11-07 12:50:00,88.7,88.72,88.66,88.69,53532.0,61.7618,61.7758,61.734,61.7549,53532.0
2016-11-07 13:00:00,88.7,88.74,88.62,88.65,67861.0,61.7618,61.7897,61.7061,61.727,67861.0
2016-11-07 13:10:00,88.65,88.67,88.61,88.65,55128.0,61.727,61.7409,61.6992,61.727,55128.0
2016-11-07 13:20:00,88.64,88.68,88.6,88.61,88770.0,61.72,61.7479,61.6922,61.6992,88770.0
2016-11-07 13:30:00,88.62,88.63,88.55,88.6,55220.0,61.7061,61.7131,61.6574,61.6922,55220.0
2016-11-07 13:40:00,88.6,88.62,88.35,88.54,254099.0,61.6922,61.7061,61.5181,61.6504,254099.0
2016-11-07 13:50:00,88.53,88.65,88.48,88.63,93404.0,61.6435,61.727,61.6086,61.7131,93404.0
2016-11-07 14:00:00,88.63,88.64,88.55,88.59,155954.0,61.7131,61.72,61.6574,61.6852,155954.0
2016-11-07 14:10:00,88.59,88.79,88.59,88.69,142425.0,61.6852,61.8245,61.6852,61.7549,142425.0
2016-11-07 14:20:00,88.69,88.82,88.67,88.82,63509.0,61.7549,61.8454,61.7409,61.8454,63509.0
2016-11-07 14:30:00,88.82,88.92,88.79,88.91,74709.0,61.8454,61.915,61.8245,61.9081,74709.0
2016-11-07 14:40:00,88.92,89.09,88.87,89.0,122746.0,61.915,62.0334,61.8802,61.9707,122746.0
2016-11-07 14:50:00,89.0,89.1,88.99,89.07,99306.0,61.9707,62.0403,61.9638,62.0195,99306.0
2016-11-07 15:00:00,89.07,89.13,88.99,89.01,93341.0,62.0195,62.0612,61.9638,61.9777,93341.0
2016-11-07 15:10:00,89.01,89.03,88.73,88.93,187163.0,61.9777,61.9916,61.7827,61.922,187163.0
2016-11-07 15:20:00,88.93,88.95,88.8,88.82,70648.0,61.922,61.9359,61.8315,61.8454,70648.0
2016-11-07 15:30:00,88.84,89.01,88.81,89.0,90889.0,61.8593,61.9777,61.8384,61.9707,90889.0
2016-11-07 15:40:00,89.0,89.04,88.93,89.0,189580.0,61.9707,61.9986,61.922,61.9707,189580.0
2016-11-07 15:50:00,89.0,89.11,88.98,89.05,277036.0,61.9707,62.0473,61.9568,62.0055,277036.0
2016-11-08 09:30:00,89.23,89.7,89.23,89.61,69911.0,62.1309,62.4581,62.1309,62.3955,69911.0
2016-11-08 09:40:00,89.58,89.72,89.43,89.6,121716.0,62.3746,62.4721,62.2701,62.3885,121716.0
2016-11-08 09:50:00,89.59,89.77,89.5,89.75,113048.0,62.3815,62.5069,62.3189,62.4929,113048.0
2016-11-08 10:00:00,89.75,89.93,89.68,89.73,131926.0,62.4929,62.6183,62.4442,62.479,131926.0
2016-11-08 10:10:00,89.73,89.8,89.66,89.75,153568.0,62.479,62.5278,62.4303,62.4929,153568.0
2016-11-08 10:20:00,89.73,89.76,89.68,89.72,59407.0,62.479,62.4999,62.4442,62.4721,59407.0
2016-11-08 10:30:00,89.73,89.74,89.65,89.68,51255.0,62.479,62.486,62.4233,62.4442,51255.0
2016-11-08 10:40:00,89.68,89.76,89.62,89.7,55047.0,62.4442,62.4999,62.4024,62.4581,55047.0
2016-11-08 10:50:00,89.7,89.73,89.65,89.68,80413.0,62.4581,62.479,62.4233,62.4442,80413.0
2016-11-08 11:00:00,89.68,89.7,89.62,89.65,37489.0,62.4442,62.4581,62.4024,62.4233,37489.0
2016-11-08 11:10:00,89.65,89.69,89.59,89.64,51621.0,62.4233,62.4512,62.3815,62.4163,51621.0
2016-11-08 11:20:00,89.65,89.74,89.57,89.6,54293.0,62.4233,62.486,62.3676,62.3885,54293.0
2016-11-08 11:30:00,89.6,89.71,89.58,89.7,49653.0,62.3885,62.4651,62.3746,62.4581,49653.0
2016-11-08 11:40:00,89.69,89.7,89.46,89.6,77210.0,62.4512,62.4581,62.291,62.3885,77210.0
2016-11-08 11:50:00,89.6,89.62,89.34,89.42,59298.0,62.3885,62.4024,62.2075,62.2632,59298.0
2016-11-08 12:00:00,89.42,89.53,89.38,89.53,130713.0,62.2632,62.3398,62.2353,62.3398,130713.0
2016-11-08 12:10:00,89.54,89.64,89.5,89.58,42315.0,62.3467,62.4163,62.3189,62.3746,42315.0
2016-11-08 12:20:00,89.59,89.69,89.56,89.64,57690.0,62.3815,62.4512,62.3606,62.4163,57690.0
2016-11-08 12:30:00,89.64,89.65,89.57,89.64,42165.0,62.4163,62.4233,62.3676,62.4163,42165.0
2016-11-08 12:40:00,89.65,89.76,89.59,89.74,82283.0,62.4233,62.4999,62.3815,62.486,82283.0
2016-11-08 12:50:00,89.73,89.81,89.71,89.75,62842.0,62.479,62.5347,62.4651,62.4929,62842.0
2016-11-08 13:00:00,89.76,89.78,89.58,89.62,29073.0,62.4999,62.5138,62.3746,62.4024,29073.0
2016-11-08 13:10:00,89.63,89.79,89.63,89.71,38069.0,62.4094,62.5208,62.4094,62.4651,38069.0
2016-11-08 13:20:00,89.7,89.76,89.67,89.68,53283.0,62.4581,62.4999,62.4372,62.4442,53283.0
2016-11-08 13:30:00,89.69,89.84,89.68,89.77,135761.0,62.4512,62.5556,62.4442,62.5069,135761.0
2016-11-08 13:40:00,89.79,89.81,89.68,89.72,57658.0,62.5208,62.5347,62.4442,62.4721,57658.0
2016-11-08 13:50:00,89.72,89.73,89.55,89.67,70114.0,62.4721,62.479,62.3537,62.4372,70114.0
2016-11-08 14:00:00,89.67,89.74,89.64,89.64,40048.0,62.4372,62.486,62.4163,62.4163,40048.0
2016-11-08 14:10:00,89.65,89.73,89.58,89.73,40485.0,62.4233,62.479,62.3746,62.479,40485.0
2016-11-08 14:20:00,89.72,89.73,89.64,89.7,41975.0,62.4721,62.479,62.4163,62.4581,41975.0
2016-11-08 14:30:00,89.7,89.72,89.57,89.65,36549.0,62.4581,62.4721,62.3676,62.4233,36549.0
2016-11-08 14:40:00,89.63,89.63,89.54,89.63,26877.0,62.4094,62.4094,62.3467,62.4094,26877.0
2016-11-08 14:50:00,89.64,89.69,89.61,89.63,49351.0,62.4163,62.4512,62.3955,62.4094,49351.0
2016-11-08 15:00:00,89.63,89.69,89.6,89.69,61718.0,62.4094,62.4512,62.3885,62.4512,61718.0
2016-11-08 15:10:00,89.69,89.69,89.58,89.62,233223.0,62.4512,62.4512,62.3746,62.4024,233223.0
2016-11-08 15:20:00,89.63,89.84,89.6,89.75,210843.0,62.4094,62.5556,62.3885,62.4929,210843.0
2016-11-08 15:30:00,89.75,89.88,89.7,89.84,208088.0,62.4929,62.5835,62.4581,62.5556,208088.0
2016-11-08 15:40:00,89.83,89.93,89.76,89.85,144377.0,62.5486,62.6183,62.4999,62.5626,144377.0
2016-11-08 15:50:00,89.85,89.85,89.6,89.78,234944.0,62.5626,62.5626,62.3885,62.5138,234944.0
2016-11-09 09:30:00,88.5,88.74,86.12,86.37,219648.0,61.6226,61.7897,59.9654,60.1394,219648.0
2016-11-09 09:40:00,86.3,86.98,86.26,86.91,219380.0,60.0907,60.5642,60.0629,60.5154,219380.0
2016-11-09 09:50:00,86.85,87.65,86.67,87.51,209721.0,60.4737,61.0307,60.3483,60.9332,209721.0
2016-11-09 10:00:00,87.5,87.72,87.37,87.48,111532.0,60.9263,61.0795,60.8357,60.9123,111532.0
2016-11-09 10:10:00,87.48,87.54,87.29,87.38,146073.0,60.9123,60.9541,60.78,60.8427,146073.0
2016-11-09 10:20:00,87.38,87.88,87.36,87.57,193259.0,60.8427,61.1909,60.8288,60.975,193259.0
2016-11-09 10:30:00,87.56,87.78,87.47,87.71,61535.0,60.968,61.1212,60.9054,61.0725,61535.0
2016-11-09 10:40:00,87.7,88.21,87.68,88.06,52020.0,61.0655,61.4206,61.0516,61.3162,52020.0
2016-11-09 10:50:00,88.04,88.06,87.76,87.82,59179.0,61.3023,61.3162,61.1073,61.1491,59179.0
2016-11-09 11:00:00,87.81,87.85,87.52,87.55,28017.0,61.1421,61.17,60.9402,60.9611,28017.0
2016-11-09 11:10:00,87.59,87.88,87.27,87.36,80171.0,60.9889,61.1909,60.7661,60.8288,80171.0
2016-11-09 11:20:00,87.37,87.57,87.3,87.54,54445.0,60.8357,60.975,60.787,60.9541,54445.0
2016-11-09 11:30:00,87.55,87.9,87.55,87.78,85938.0,60.9611,61.2048,60.9611,61.1212,85938.0
2016-11-09 11:40:00,87.78,87.78,87.51,87.64,79857.0,61.1212,61.1212,60.9332,61.0237,79857.0
2016-11-09 11:50:00,87.62,87.79,87.48,87.54,59235.0,61.0098,61.1282,60.9123,60.9541,59235.0
2016-11-09 12:00:00,87.52,87.52,87.18,87.18,76391.0,60.9402,60.9402,60.7035,60.7035,76391.0
2016-11-09 12:10:00,87.17,87.19,86.76,86.78,60182.0,60.6965,60.7104,60.411,60.4249,60182.0
2016-11-09 12:20:00,86.79,86.83,86.29,86.32,111597.0,60.4319,60.4597,60.0837,60.1046,111597.0
2016-11-09 12:30:00,86.33,87.03,86.32,86.98,90653.0,60.1116,60.599,60.1046,60.5642,90653.0
2016-11-09 12:40:00,86.98,87.04,86.51,86.56,59194.0,60.5642,60.606,60.2369,60.2717,59194.0
2016-11-09 12:50:00,86.57,86.62,86.43,86.62,109166.0,60.2787,60.3135,60.1812,60.3135,109166.0
2016-11-09 13:00:00,86.62,86.76,86.47,86.59,61636.0,60.3135,60.411,60.2091,60.2926,61636.0
2016-11-09 13:10:00,86.59,86.96,86.58,86.92,95895.0,60.2926,60.5503,60.2857,60.5224,95895.0
2016-11-09 13:20:00,86.93,86.95,86.62,86.64,145271.0,60.5294,60.5433,60.3135,60.3274,145271.0
2016-11-09 13:30:00,86.64,86.68,86.3,86.31,104317.0,60.3274,60.3553,60.0907,60.0977,104317.0
2016-11-09 13:40:00,86.31,86.56,86.27,86.46,152811.0,60.0977,60.2717,60.0698,60.2021,152811.0
2016-11-09 13:50:00,86.46,86.58,86.21,86.28,115726.0,60.2021,60.2857,60.028,60.0768,115726.0
2016-11-09 14:00:00,86.28,86.3,86.0,86.05,94609.0,60.0768,60.0907,59.8818,59.9166,94609.0
2016-11-09 14:10:00,86.04,86.13,85.59,85.64,130715.0,59.9097,59.9723,59.5963,59.6311,130715.0
2016-11-09 14:20:00,85.64,85.72,85.38,85.4,175596.0,59.6311,59.6869,59.4501,59.464,175596.0
2016-11-09 14:30:00,85.4,85.75,85.27,85.73,221033.0,59.464,59.7077,59.3735,59.6938,221033.0
2016-11-09 14:40:00,85.75,85.76,85.49,85.56,124131.0,59.7077,59.7147,59.5267,59.5754,124131.0
2016-11-09 14:50:00,85.55,85.55,85.38,85.44,114147.0,59.5685,59.5685,59.4501,59.4919,114147.0
2016-11-09 15:00:00,85.44,85.71,85.43,85.69,155931.0,59.4919,59.6799,59.4849,59.666,155931.0
2016-11-09 15:10:00,85.67,85.78,85.58,85.78,167471.0,59.652,59.7286,59.5894,59.7286,167471.0
2016-11-09 15:20:00,85.81,85.88,85.72,85.81,127840.0,59.7495,59.7983,59.6869,59.7495,127840.0
2016-11-09 15:30:00,85.81,85.85,85.7,85.75,159410.0,59.7495,59.7774,59.6729,59.7077,159410.0
2016-11-09 15:40:00,85.76,85.86,85.62,85.65,188211.0,59.7147,59.7843,59.6172,59.6381,188211.0
2016-11-09 15:50:00,85.66,85.78,85.57,85.71,287676.0,59.6451,59.7286,59.5824,59.6799,287676.0
2016-11-10 09:30:00,85.47,85.47,82.6,83.04,264634.0,59.5128,59.5128,57.5144,57.8208,264634.0
2016-11-10 09:40:00,83.05,83.44,82.33,82.68,177476.0,57.8277,58.0993,57.3264,57.5701,177476.0
2016-11-10 09:50:00,82.71,83.34,82.6,83.23,180475.0,57.591,58.0297,57.5144,57.9531,180475.0
2016-11-10 10:00:00,83.22,83.22,82.55,82.7,179749.0,57.9461,57.9461,57.4796,57.584,179749.0
2016-11-10 10:10:00,82.71,82.95,82.41,82.93,352019.0,57.591,57.7581,57.3821,57.7442,352019.0
2016-11-10 10:20:00,82.95,83.09,82.81,82.98,206116.0,57.7581,57.8556,57.6606,57.779,206116.0
2016-11-10 10:30:00,82.97,83.05,82.84,83.0,164923.0,57.772,57.8277,57.6815,57.7929,164923.0
2016-11-10 10:40:00,82.99,83.22,82.77,82.81,213102.0,57.786,57.9461,57.6328,57.6606,213102.0
2016-11-10 10:50:00,82.81,82.89,82.22,82.22,175536.0,57.6606,57.7163,57.2498,57.2498,175536.0
2016-11-10 11:00:00,82.27,82.58,82.08,82.53,190801.0,57.2846,57.5005,57.1523,57.4657,190801.0
2016-11-10 11:10:00,82.52,83.0,82.47,82.88,133938.0,57.4587,57.7929,57.4239,57.7094,133938.0
2016-11-10 11:20:00,82.88,83.03,82.85,83.0,175373.0,57.7094,57.8138,57.6885,57.7929,175373.0
2016-11-10 11:30:00,83.02,83.39,82.98,83.29,127992.0,57.8068,58.0645,57.779,57.9948,127992.0
2016-11-10 11:40:00,83.27,83.5,83.21,83.39,139512.0,57.9809,58.1411,57.9391,58.0645,139512.0
2016-11-10 11:50:00,83.36,83.65,83.35,83.6,171558.0,58.0436,58.2455,58.0366,58.2107,171558.0
2016-11-10 12:00:00,83.6,83.78,83.52,83.74,182264.0,58.2107,58.336,58.155,58.3082,182264.0
2016-11-10 12:10:00,83.75,84.02,83.74,83.96,62604.0,58.3151,58.5031,58.3082,58.4614,62604.0
2016-11-10 12:20:00,83.96,83.96,83.61,83.82,75986.0,58.4614,58.4614,58.2177,58.3639,75986.0
2016-11-10 12:30:00,83.85,83.85,83.51,83.62,75955.0,58.3848,58.3848,58.148,58.2246,75955.0
2016-11-10 12:40:00,83.62,83.75,83.45,83.48,76481.0,58.2246,58.3151,58.1063,58.1271,76481.0
2016-11-10 12:50:00,83.51,83.76,83.49,83.61,90211.0,58.148,58.3221,58.1341,58.2177,90211.0
2016-11-10 13:00:00,83.63,83.79,83.57,83.73,70004.0,58.2316,58.343,58.1898,58.3012,70004.0
2016-11-10 13:10:00,83.74,83.87,83.68,83.77,90549.0,58.3082,58.3987,58.2664,58.3291,90549.0
2016-11-10 13:20:00,83.78,83.87,83.59,83.73,157549.0,58.336,58.3987,58.2037,58.3012,157549.0
2016-11-10 13:30:00,83.73,83.78,83.5,83.53,102921.0,58.3012,58.336,58.1411,58.162,102921.0
2016-11-10 13:40:00,83.55,83.58,83.41,83.52,66599.0,58.1759,58.1968,58.0784,58.155,66599.0
2016-11-10 13:50:00,83.52,83.54,83.4,83.46,117394.0,58.155,58.1689,58.0714,58.1132,117394.0
2016-11-10 14:00:00,83.45,83.51,83.4,83.42,84937.0,58.1063,58.148,58.0714,58.0854,84937.0
2016-11-10 14:10:00,83.42,83.42,83.21,83.23,109818.0,58.0854,58.0854,57.9391,57.9531,109818.0
2016-11-10 14:20:00,83.24,83.28,83.05,83.05,117470.0,57.96,57.9879,57.8277,57.8277,117470.0
2016-11-10 14:30:00,83.06,83.16,83.01,83.11,99229.0,57.8347,57.9043,57.7999,57.8695,99229.0
2016-11-10 14:40:00,83.12,83.25,83.01,83.15,106905.0,57.8765,57.967,57.7999,57.8974,106905.0
2016-11-10 14:50:00,83.15,83.17,82.99,83.02,266114.0,57.8974,57.9113,57.786,57.8068,266114.0
2016-11-10 15:00:00,83.01,83.07,82.97,83.0,195114.0,57.7999,57.8417,57.772,57.7929,195114.0
2016-11-10 15:10:00,83.0,83.09,82.96,83.0,247234.0,57.7929,57.8556,57.7651,57.7929,247234.0
2016-11-10 15:20:00,82.99,83.0,82.82,82.83,101584.0,57.786,57.7929,57.6676,57.6745,101584.0
2016-11-10 15:30:00,82.82,82.87,82.68,82.76,165492.0,57.6676,57.7024,57.5701,57.6258,165492.0
2016-11-10 15:40:00,82.76,82.89,82.69,82.87,292133.0,57.6258,57.7163,57.5771,57.7024,292133.0
2016-11-10 15:50:00,82.86,82.92,82.77,82.88,384614.0,57.6954,57.7372,57.6328,57.7094,384614.0
2016-11-11 09:30:00,83.03,84.0,82.74,83.02,191219.0,57.8138,58.4892,57.6119,57.8068,191219.0
2016-11-11 09:40:00,83.06,83.37,82.71,82.9,101712.0,57.8347,58.0505,57.591,57.7233,101712.0
2016-11-11 09:50:00,82.9,82.95,82.3,82.31,229880.0,57.7233,57.7581,57.3055,57.3125,229880.0
2016-11-11 10:00:00,82.31,82.55,82.04,82.08,179950.0,57.3125,57.4796,57.1245,57.1523,179950.0
2016-11-11 10:10:00,82.09,82.23,82.0,82.07,137574.0,57.1593,57.2568,57.0966,57.1454,137574.0
2016-11-11 10:20:00,82.09,82.11,81.89,81.96,206838.0,57.1593,57.1732,57.02,57.0688,206838.0
2016-11-11 10:30:00,81.97,82.3,81.93,82.25,487154.0,57.0757,57.3055,57.0479,57.2707,487154.0
2016-11-11 10:40:00,82.25,82.47,82.12,82.15,95949.0,57.2707,57.4239,57.1802,57.2011,95949.0
2016-11-11 10:50:00,82.16,82.3,81.92,82.26,1377157.0,57.208,57.3055,57.0409,57.2777,1377157.0
2016-11-11 11:00:00,82.28,82.28,81.76,81.92,193437.0,57.2916,57.2916,56.9295,57.0409,193437.0
2016-11-11 11:10:00,81.91,82.21,81.9,81.95,181574.0,57.0339,57.2428,57.027,57.0618,181574.0
2016-11-11 11:20:00,81.95,82.12,81.85,82.04,89481.0,57.0618,57.1802,56.9922,57.1245,89481.0
2016-11-11 11:30:00,82.04,82.16,81.97,82.02,69678.0,57.1245,57.208,57.0757,57.1105,69678.0
2016-11-11 11:40:00,82.08,82.11,81.97,82.09,78200.0,57.1523,57.1732,57.0757,57.1593,78200.0
2016-11-11 11:50:00,82.08,82.11,81.97,82.09,39841.0,57.1523,57.1732,57.0757,57.1593,39841.0
2016-11-11 12:00:00,82.09,82.11,81.93,82.06,39877.0,57.1593,57.1732,57.0479,57.1384,39877.0
2016-11-11 12:10:00,82.06,82.14,82.0,82.12,56627.0,57.1384,57.1941,57.0966,57.1802,56627.0
2016-11-11 12:20:00,82.11,82.12,81.96,82.01,47963.0,57.1732,57.1802,57.0688,57.1036,47963.0
2016-11-11 12:30:00,82.01,82.05,81.93,81.98,35711.0,57.1036,57.1314,57.0479,57.0827,35711.0
2016-11-11 12:40:00,81.98,82.05,81.91,82.05,48629.0,57.0827,57.1314,57.0339,57.1314,48629.0
2016-11-11 12:50:00,82.05,82.12,81.97,82.04,64363.0,57.1314,57.1802,57.0757,57.1245,64363.0
2016-11-11 13:00:00,82.02,82.04,81.82,81.88,35582.0,57.1105,57.1245,56.9713,57.0131,35582.0
2016-11-11 13:10:00,81.9,81.91,81.76,81.88,48237.0,57.027,57.0339,56.9295,57.0131,48237.0
2016-11-11 13:20:00,81.87,82.06,81.79,81.96,51107.0,57.0061,57.1384,56.9504,57.0688,51107.0
2016-11-11 13:30:00,81.97,82.05,81.87,81.92,47986.0,57.0757,57.1314,57.0061,57.0409,47986.0
2016-11-11 13:40:00,81.92,81.95,81.8,81.84,46395.0,57.0409,57.0618,56.9574,56.9852,46395.0
2016-11-11 13:50:00,81.84,81.84,81.75,81.76,50607.0,56.9852,56.9852,56.9225,56.9295,50607.0
2016-11-11 14:00:00,81.76,82.03,81.69,81.85,69647.0,56.9295,57.1175,56.8808,56.9922,69647.0
2016-11-11 14:10:00,81.84,82.1,81.84,82.1,60347.0,56.9852,57.1662,56.9852,57.1662,60347.0
2016-11-11 14:20:00,82.1,82.17,82.04,82.05,89011.0,57.1662,57.215,57.1245,57.1314,89011.0
2016-11-11 14:30:00,82.04,82.14,82.04,82.09,78487.0,57.1245,57.1941,57.1245,57.1593,78487.0
2016-11-11 14:40:00,82.09,82.21,82.07,82.07,66890.0,57.1593,57.2428,57.1454,57.1454,66890.0
2016-11-11 14:50:00,82.06,82.16,81.91,81.92,73851.0,57.1384,57.208,57.0339,57.0409,73851.0
2016-11-11 15:00:00,81.9,81.92,81.83,81.91,43060.0,57.027,57.0409,56.9782,57.0339,43060.0
2016-11-11 15:10:00,81.91,81.95,81.78,81.8,68012.0,57.0339,57.0618,56.9434,56.9574,68012.0
2016-11-11 15:20:00,81.82,81.92,81.74,81.91,85847.0,56.9713,57.0409,56.9156,57.0339,85847.0
2016-11-11 15:30:00,81.91,82.02,81.86,81.87,122147.0,57.0339,57.1105,56.9991,57.0061,122147.0
2016-11-11 15:40:00,81.88,81.93,81.76,81.9,166036.0,57.0131,57.0479,56.9295,57.027,166036.0
2016-11-11 15:50:00,81.9,82.11,81.87,82.1,633829.0,57.027,57.1732,57.0061,57.1662,633829.0
2016-11-14 09:30:00,82.63,82.66,80.72,80.86,244944.0,57.5353,57.5562,56.2054,56.3028,244944.0
2016-11-14 09:40:00,80.86,81.0,80.42,80.77,204337.0,56.3028,56.4003,55.9965,56.2402,204337.0
2016-11-14 09:50:00,80.77,80.93,79.55,79.88,377637.0,56.2402,56.3516,55.3907,55.6205,377637.0
2016-11-14 10:00:00,79.86,80.13,79.67,79.96,223937.0,55.6065,55.7945,55.4742,55.6762,223937.0
2016-11-14 10:10:00,79.99,80.08,79.61,79.73,107885.0,55.6971,55.7597,55.4325,55.516,107885.0
2016-11-14 10:20:00,79.73,79.84,79.38,79.5,224640.0,55.516,55.5926,55.2723,55.3559,224640.0
2016-11-14 10:30:00,79.53,79.61,79.43,79.48,127037.0,55.3768,55.4325,55.3071,55.3419,127037.0
2016-11-14 10:40:00,79.48,79.81,79.47,79.8,139297.0,55.3419,55.5717,55.335,55.5648,139297.0
2016-11-14 10:50:00,79.8,79.98,79.66,79.8,142545.0,55.5648,55.6901,55.4673,55.5648,142545.0
2016-11-14 11:00:00,79.81,79.88,79.64,79.76,155107.0,55.5717,55.6205,55.4533,55.5369,155107.0
2016-11-14 11:10:00,79.78,80.05,79.67,80.01,155983.0,55.5508,55.7388,55.4742,55.711,155983.0
2016-11-14 11:20:00,80.01,80.08,79.95,79.96,69627.0,55.711,55.7597,55.6692,55.6762,69627.0
2016-11-14 11:30:00,79.95,80.1,79.94,79.98,98723.0,55.6692,55.7736,55.6622,55.6901,98723.0
2016-11-14 11:40:00,79.99,80.12,79.75,79.78,75760.0,55.6971,55.7876,55.5299,55.5508,75760.0
2016-11-14 11:50:00,79.78,79.95,79.6,79.84,105203.0,55.5508,55.6692,55.4255,55.5926,105203.0
2016-11-14 12:00:00,79.82,79.91,79.76,79.8,55580.0,55.5787,55.6413,55.5369,55.5648,55580.0
2016-11-14 12:10:00,79.76,79.84,79.7,79.74,171950.0,55.5369,55.5926,55.4951,55.523,171950.0
2016-11-14 12:20:00,79.71,80.0,79.71,79.94,56470.0,55.5021,55.704,55.5021,55.6622,56470.0
2016-11-14 12:30:00,79.92,80.27,79.92,80.22,112993.0,55.6483,55.892,55.6483,55.8572,112993.0
2016-11-14 12:40:00,80.21,80.35,79.98,80.33,91484.0,55.8502,55.9477,55.6901,55.9338,91484.0
2016-11-14 12:50:00,80.33,80.34,80.09,80.18,105959.0,55.9338,55.9408,55.7667,55.8293,105959.0
2016-11-14 13:00:00,80.18,80.29,80.16,80.2,118280.0,55.8293,55.9059,55.8154,55.8433,118280.0
2016-11-14 13:10:00,80.17,80.5,80.14,80.5,128689.0,55.8224,56.0522,55.8015,56.0522,128689.0
2016-11-14 13:20:00,80.5,80.5,80.26,80.27,64770.0,56.0522,56.0522,55.8851,55.892,64770.0
2016-11-14 13:30:00,80.27,80.5,80.26,80.46,61668.0,55.892,56.0522,55.8851,56.0243,61668.0
2016-11-14 13:40:00,80.46,80.76,80.43,80.71,112207.0,56.0243,56.2332,56.0034,56.1984,112207.0
2016-11-14 13:50:00,80.7,80.74,80.59,80.7,174202.0,56.1914,56.2193,56.1148,56.1914,174202.0
2016-11-14 14:00:00,80.7,81.15,80.63,81.12,291834.0,56.1914,56.5048,56.1427,56.4839,291834.0
2016-11-14 14:10:00,81.13,81.38,81.08,81.35,90882.0,56.4908,56.6649,56.456,56.644,90882.0
2016-11-14 14:20:00,81.35,81.75,81.34,81.74,168535.0,56.644,56.9225,56.6371,56.9156,168535.0
2016-11-14 14:30:00,81.75,81.94,81.6,81.9,85259.0,56.9225,57.0548,56.8181,57.027,85259.0
2016-11-14 14:40:00,81.91,82.05,81.78,81.91,149621.0,57.0339,57.1314,56.9434,57.0339,149621.0
2016-11-14 14:50:00,81.92,82.3,81.86,82.28,115002.0,57.0409,57.3055,56.9991,57.2916,115002.0
2016-11-14 15:00:00,82.3,82.41,82.2,82.38,153328.0,57.3055,57.3821,57.2359,57.3612,153328.0
2016-11-14 15:10:00,82.38,82.42,82.29,82.34,84164.0,57.3612,57.3891,57.2985,57.3334,84164.0
2016-11-14 15:20:00,82.34,82.34,82.03,82.07,78851.0,57.3334,57.3334,57.1175,57.1454,78851.0
2016-11-14 15:30:00,82.06,82.2,81.96,81.98,118874.0,57.1384,57.2359,57.0688,57.0827,118874.0
2016-11-14 15:40:00,81.99,82.11,81.96,82.08,279080.0,57.0897,57.1732,57.0688,57.1523,279080.0
2016-11-14 15:50:00,82.09,82.09,81.95,81.99,422460.0,57.1593,57.1593,57.0618,57.0897,422460.0
2016-11-15 09:30:00,82.17,83.09,81.9,83.04,167269.0,57.215,57.8556,57.027,57.8208,167269.0
2016-11-15 09:40:00,83.04,83.1,82.73,82.78,352820.0,57.8208,57.8625,57.6049,57.6397,352820.0
2016-11-15 09:50:00,82.74,82.75,82.47,82.65,126374.0,57.6119,57.6188,57.4239,57.5492,126374.0
2016-11-15 10:00:00,82.6,82.65,81.98,82.3,149067.0,57.5144,57.5492,57.0827,57.3055,149067.0
2016-11-15 10:10:00,82.32,82.56,81.99,81.99,118887.0,57.3194,57.4865,57.0897,57.0897,118887.0
2016-11-15 10:20:00,81.98,82.52,81.98,82.31,93101.0,57.0827,57.4587,57.0827,57.3125,93101.0
2016-11-15 10:30:00,82.28,82.42,82.0,82.1,130728.0,57.2916,57.3891,57.0966,57.1662,130728.0
2016-11-15 10:40:00,82.11,82.29,82.0,82.05,133994.0,57.1732,57.2985,57.0966,57.1314,133994.0
2016-11-15 10:50:00,82.06,82.31,82.0,82.25,76080.0,57.1384,57.3125,57.0966,57.2707,76080.0
2016-11-15 11:00:00,82.23,82.28,82.15,82.19,80566.0,57.2568,57.2916,57.2011,57.2289,80566.0
2016-11-15 11:10:00,82.17,82.3,82.15,82.16,56170.0,57.215,57.3055,57.2011,57.208,56170.0
2016-11-15 11:20:00,82.15,82.26,81.96,82.25,93090.0,57.2011,57.2777,57.0688,57.2707,93090.0
2016-11-15 11:30:00,82.27,82.3,82.1,82.23,118868.0,57.2846,57.3055,57.1662,57.2568,118868.0
2016-11-15 11:40:00,82.21,82.31,82.12,82.28,56510.0,57.2428,57.3125,57.1802,57.2916,56510.0
2016-11-15 11:50:00,82.3,82.31,82.06,82.07,51919.0,57.3055,57.3125,57.1384,57.1454,51919.0
2016-11-15 12:00:00,82.04,82.14,82.01,82.08,50803.0,57.1245,57.1941,57.1036,57.1523,50803.0
2016-11-15 12:10:00,82.11,82.22,82.04,82.06,48498.0,57.1732,57.2498,57.1245,57.1384,48498.0
2016-11-15 12:20:00,82.06,82.1,81.96,81.98,54848.0,57.1384,57.1662,57.0688,57.0827,54848.0
2016-11-15 12:30:00,81.96,82.11,81.96,82.08,73770.0,57.0688,57.1732,57.0688,57.1523,73770.0
2016-11-15 12:40:00,82.08,82.13,81.93,82.09,113008.0,57.1523,57.1871,57.0479,57.1593,113008.0
2016-11-15 12:50:00,82.09,82.15,82.05,82.13,74066.0,57.1593,57.2011,57.1314,57.1871,74066.0
2016-11-15 13:00:00,82.12,82.39,82.1,82.3,67434.0,57.1802,57.3682,57.1662,57.3055,67434.0
2016-11-15 13:10:00,82.26,82.37,82.23,82.37,63120.0,57.2777,57.3542,57.2568,57.3542,63120.0
2016-11-15 13:20:00,82.38,82.38,82.28,82.3,72667.0,57.3612,57.3612,57.2916,57.3055,72667.0
2016-11-15 13:30:00,82.31,82.38,82.27,82.34,44356.0,57.3125,57.3612,57.2846,57.3334,44356.0
2016-11-15 13:40:00,82.33,82.37,82.27,82.35,52575.0,57.3264,57.3542,57.2846,57.3403,52575.0
2016-11-15 13:50:00,82.36,82.43,82.29,82.41,72683.0,57.3473,57.396,57.2985,57.3821,72683.0
2016-11-15 14:00:00,82.4,82.41,82.29,82.35,101934.0,57.3751,57.3821,57.2985,57.3403,101934.0
2016-11-15 14:10:00,82.34,82.4,82.31,82.38,79488.0,57.3334,57.3751,57.3125,57.3612,79488.0
2016-11-15 14:20:00,82.37,82.49,82.3,82.48,58588.0,57.3542,57.4378,57.3055,57.4308,58588.0
2016-11-15 14:30:00,82.48,82.56,82.45,82.53,91422.0,57.4308,57.4865,57.41,57.4657,91422.0
2016-11-15 14:40:00,82.54,82.57,82.45,82.53,49801.0,57.4726,57.4935,57.41,57.4657,49801.0
2016-11-15 14:50:00,82.52,82.6,82.48,82.51,57010.0,57.4587,57.5144,57.4308,57.4517,57010.0
2016-11-15 15:00:00,82.5,82.67,82.49,82.67,136916.0,57.4448,57.5631,57.4378,57.5631,136916.0
2016-11-15 15:10:00,82.67,82.72,82.64,82.7,82782.0,57.5631,57.598,57.5422,57.584,82782.0
2016-11-15 15:20:00,82.69,82.85,82.67,82.73,72999.0,57.5771,57.6885,57.5631,57.6049,72999.0
2016-11-15 15:30:00,82.74,82.8,82.66,82.77,138849.0,57.6119,57.6537,57.5562,57.6328,138849.0
2016-11-15 15:40:00,82.77,82.81,82.66,82.68,147668.0,57.6328,57.6606,57.5562,57.5701,147668.0
2016-11-15 15:50:00,82.67,82.85,82.64,82.74,495773.0,57.5631,57.6885,57.5422,57.6119,495773.0
2016-11-16 09:30:00,82.9,83.28,82.9,83.1,118019.0,57.7233,57.9879,57.7233,57.8625,118019.0
2016-11-16 09:40:00,83.13,83.93,83.12,83.92,55789.0,57.8834,58.4405,57.8765,58.4335,55789.0
2016-11-16 09:50:00,83.91,83.97,83.69,83.77,59378.0,58.4265,58.4683,58.2734,58.3291,59378.0
2016-11-16 10:00:00,83.73,84.1,83.24,83.26,204378.0,58.3012,58.5588,57.96,57.974,204378.0
2016-11-16 10:10:00,83.23,83.28,83.0,83.16,98990.0,57.9531,57.9879,57.7929,57.9043,98990.0
2016-11-16 10:20:00,83.17,83.42,83.12,83.36,116830.0,57.9113,58.0854,57.8765,58.0436,116830.0
2016-11-16 10:30:00,83.32,83.62,83.28,83.39,91774.0,58.0157,58.2246,57.9879,58.0645,91774.0
2016-11-16 10:40:00,83.37,83.51,83.32,83.49,69693.0,58.0505,58.148,58.0157,58.1341,69693.0
2016-11-16 10:50:00,83.48,83.67,83.46,83.66,38127.0,58.1271,58.2594,58.1132,58.2525,38127.0
2016-11-16 11:00:00,83.65,83.7,83.37,83.4,80460.0,58.2455,58.2803,58.0505,58.0714,80460.0
2016-11-16 11:10:00,83.41,83.71,83.36,83.71,71797.0,58.0784,58.2873,58.0436,58.2873,71797.0
2016-11-16 11:20:00,83.7,84.08,83.7,83.78,161428.0,58.2803,58.5449,58.2803,58.336,161428.0
2016-11-16 11:30:00,83.76,83.79,83.61,83.77,51860.0,58.3221,58.343,58.2177,58.3291,51860.0
2016-11-16 11:40:00,83.78,83.89,83.64,83.82,41179.0,58.336,58.4126,58.2385,58.3639,41179.0
2016-11-16 11:50:00,83.84,84.25,83.77,83.95,137405.0,58.3778,58.6633,58.3291,58.4544,137405.0
2016-11-16 12:00:00,83.95,84.43,83.88,84.19,192434.0,58.4544,58.7886,58.4057,58.6215,192434.0
2016-11-16 12:10:00,84.19,84.24,84.01,84.05,76603.0,58.6215,58.6563,58.4962,58.524,76603.0
2016-11-16 12:20:00,84.08,84.08,83.83,84.02,35432.0,58.5449,58.5449,58.3708,58.5031,35432.0
2016-11-16 12:30:00,84.0,84.11,83.94,83.99,56676.0,58.4892,58.5658,58.4474,58.4823,56676.0
2016-11-16 12:40:00,83.99,84.01,83.89,83.97,54884.0,58.4823,58.4962,58.4126,58.4683,54884.0
2016-11-16 12:50:00,83.95,83.96,83.73,83.83,41496.0,58.4544,58.4614,58.3012,58.3708,41496.0
2016-11-16 13:00:00,83.81,83.82,83.69,83.72,44504.0,58.3569,58.3639,58.2734,58.2943,44504.0
2016-11-16 13:10:00,83.72,83.89,83.68,83.89,40300.0,58.2943,58.4126,58.2664,58.4126,40300.0
2016-11-16 13:20:00,83.9,84.21,83.81,84.21,58669.0,58.4196,58.6354,58.3569,58.6354,58669.0
2016-11-16 13:30:00,84.21,84.25,84.01,84.14,62297.0,58.6354,58.6633,58.4962,58.5867,62297.0
2016-11-16 13:40:00,84.15,84.6,84.12,84.51,98772.0,58.5937,58.907,58.5728,58.8443,98772.0
2016-11-16 13:50:00,84.51,84.71,84.35,84.69,109647.0,58.8443,58.9836,58.7329,58.9697,109647.0
2016-11-16 14:00:00,84.68,84.88,84.66,84.79,179932.0,58.9627,59.102,58.9488,59.0393,179932.0
2016-11-16 14:10:00,84.79,84.9,84.72,84.83,91367.0,59.0393,59.1159,58.9906,59.0671,91367.0
2016-11-16 14:20:00,84.82,84.9,84.68,84.86,98302.0,59.0602,59.1159,58.9627,59.088,98302.0
2016-11-16 14:30:00,84.85,85.09,84.83,84.9,150410.0,59.0811,59.2482,59.0671,59.1159,150410.0
2016-11-16 14:40:00,84.89,84.9,84.71,84.77,79671.0,59.1089,59.1159,58.9836,59.0254,79671.0
2016-11-16 14:50:00,84.78,84.81,84.76,84.79,130718.0,59.0323,59.0532,59.0184,59.0393,130718.0
2016-11-16 15:00:00,84.78,84.88,84.77,84.86,102008.0,59.0323,59.102,59.0254,59.088,102008.0
2016-11-16 15:10:00,84.86,85.13,84.85,85.0,121008.0,59.088,59.276,59.0811,59.1855,121008.0
2016-11-16 15:20:00,85.0,85.14,84.91,85.12,133021.0,59.1855,59.283,59.1228,59.2691,133021.0
2016-11-16 15:30:00,85.11,85.23,85.08,85.18,150208.0,59.2621,59.3457,59.2412,59.3109,150208.0
2016-11-16 15:40:00,85.17,85.26,85.14,85.15,211052.0,59.3039,59.3666,59.283,59.29,211052.0
2016-11-16 15:50:00,85.15,85.15,85.02,85.09,357755.0,59.29,59.29,59.1994,59.2482,357755.0
2016-11-17 09:30:00,85.01,85.61,85.0,85.3,94295.0,59.1925,59.6103,59.1855,59.3944,94295.0
2016-11-17 09:40:00,85.32,85.4,84.89,85.16,45986.0,59.4083,59.464,59.1089,59.2969,45986.0
2016-11-17 09:50:00,85.13,85.2,84.84,85.09,55327.0,59.276,59.3248,59.0741,59.2482,55327.0
2016-11-17 10:00:00,85.05,85.23,84.89,84.93,77543.0,59.2203,59.3457,59.1089,59.1368,77543.0
2016-11-17 10:10:00,84.91,85.07,84.8,84.91,103733.0,59.1228,59.2343,59.0463,59.1228,103733.0
2016-11-17 10:20:00,84.92,85.01,84.87,84.91,69611.0,59.1298,59.1925,59.095,59.1228,69611.0
2016-11-17 10:30:00,84.9,84.94,84.8,84.89,86723.0,59.1159,59.1437,59.0463,59.1089,86723.0
2016-11-17 10:40:00,84.89,84.89,84.61,84.63,114225.0,59.1089,59.1089,58.914,58.9279,114225.0
2016-11-17 10:50:00,84.61,84.74,84.52,84.68,68011.0,58.914,59.0045,58.8513,58.9627,68011.0
2016-11-17 11:00:00,84.67,84.7,84.51,84.59,88975.0,58.9557,58.9766,58.8443,58.9,88975.0
2016-11-17 11:10:00,84.58,84.73,84.53,84.73,105627.0,58.8931,58.9975,58.8583,58.9975,105627.0
2016-11-17 11:20:00,84.74,84.81,84.71,84.81,60701.0,59.0045,59.0532,58.9836,59.0532,60701.0
2016-11-17 11:30:00,84.81,84.85,84.79,84.81,54463.0,59.0532,59.0811,59.0393,59.0532,54463.0
2016-11-17 11:40:00,84.82,85.21,84.78,85.15,78212.0,59.0602,59.3317,59.0323,59.29,78212.0
2016-11-17 11:50:00,85.18,85.28,85.12,85.21,103739.0,59.3109,59.3805,59.2691,59.3317,103739.0
2016-11-17 12:00:00,85.21,85.3,85.2,85.27,63043.0,59.3317,59.3944,59.3248,59.3735,63043.0
2016-11-17 12:10:00,85.28,85.83,85.27,85.72,73615.0,59.3805,59.7634,59.3735,59.6869,73615.0
2016-11-17 12:20:00,85.7,85.78,85.27,85.43,127377.0,59.6729,59.7286,59.3735,59.4849,127377.0
2016-11-17 12:30:00,85.42,85.47,85.32,85.32,36562.0,59.478,59.5128,59.4083,59.4083,36562.0
2016-11-17 12:40:00,85.31,85.41,85.23,85.26,53959.0,59.4014,59.471,59.3457,59.3666,53959.0
2016-11-17 12:50:00,85.26,85.33,85.17,85.32,58457.0,59.3666,59.4153,59.3039,59.4083,58457.0
2016-11-17 13:00:00,85.32,85.33,85.21,85.25,49067.0,59.4083,59.4153,59.3317,59.3596,49067.0
2016-11-17 13:10:00,85.24,85.39,85.22,85.38,32574.0,59.3526,59.4571,59.3387,59.4501,32574.0
2016-11-17 13:20:00,85.39,85.74,85.37,85.68,100146.0,59.4571,59.7008,59.4431,59.659,100146.0
2016-11-17 13:30:00,85.67,85.67,85.32,85.38,79287.0,59.652,59.652,59.4083,59.4501,79287.0
2016-11-17 13:40:00,85.38,85.5,85.38,85.5,46268.0,59.4501,59.5337,59.4501,59.5337,46268.0
2016-11-17 13:50:00,85.5,85.56,85.38,85.38,54325.0,59.5337,59.5754,59.4501,59.4501,54325.0
2016-11-17 14:00:00,85.41,85.42,85.31,85.37,48496.0,59.471,59.478,59.4014,59.4431,48496.0
2016-11-17 14:10:00,85.36,85.36,85.21,85.27,49492.0,59.4362,59.4362,59.3317,59.3735,49492.0
2016-11-17 14:20:00,85.26,85.26,85.12,85.14,53728.0,59.3666,59.3666,59.2691,59.283,53728.0
2016-11-17 14:30:00,85.14,85.26,85.14,85.21,53547.0,59.283,59.3666,59.283,59.3317,53547.0
2016-11-17 14:40:00,85.2,85.36,85.18,85.27,69175.0,59.3248,59.4362,59.3109,59.3735,69175.0
2016-11-17 14:50:00,85.26,85.51,85.24,85.24,82418.0,59.3666,59.5406,59.3526,59.3526,82418.0
2016-11-17 15:00:00,85.25,85.25,85.03,85.05,60794.0,59.3596,59.3596,59.2064,59.2203,60794.0
2016-11-17 15:10:00,85.07,85.08,84.99,85.0,58250.0,59.2343,59.2412,59.1786,59.1855,58250.0
2016-11-17 15:20:00,85.01,85.2,84.97,85.18,77354.0,59.1925,59.3248,59.1646,59.3109,77354.0
2016-11-17 15:30:00,85.18,85.29,85.14,85.25,121801.0,59.3109,59.3874,59.283,59.3596,121801.0
2016-11-17 15:40:00,85.26,85.33,85.2,85.32,146404.0,59.3666,59.4153,59.3248,59.4083,146404.0
2016-11-17 15:50:00,85.32,85.32,85.07,85.12,205359.0,59.4083,59.4083,59.2343,59.2691,205359.0
2016-11-18 09:30:00,85.1,85.72,85.06,85.64,142067.0,59.2551,59.6869,59.2273,59.6311,142067.0
2016-11-18 09:40:00,85.7,85.83,85.45,85.54,65784.0,59.6729,59.7634,59.4989,59.5615,65784.0
2016-11-18 09:50:00,85.54,85.67,85.41,85.45,29317.0,59.5615,59.652,59.471,59.4989,29317.0
2016-11-18 10:00:00,85.42,85.71,85.38,85.7,39962.0,59.478,59.6799,59.4501,59.6729,39962.0
2016-11-18 10:10:00,85.67,85.69,85.46,85.47,24355.0,59.652,59.666,59.5058,59.5128,24355.0
2016-11-18 10:20:00,85.49,85.55,85.37,85.51,36931.0,59.5267,59.5685,59.4431,59.5406,36931.0
2016-11-18 10:30:00,85.51,85.55,85.22,85.32,38316.0,59.5406,59.5685,59.3387,59.4083,38316.0
2016-11-18 10:40:00,85.3,85.32,85.17,85.17,36198.0,59.3944,59.4083,59.3039,59.3039,36198.0
2016-11-18 10:50:00,85.17,85.27,85.11,85.26,36486.0,59.3039,59.3735,59.2621,59.3666,36486.0
2016-11-18 11:00:00,85.25,85.53,85.25,85.53,47450.0,59.3596,59.5546,59.3596,59.5546,47450.0
2016-11-18 11:10:00,85.54,85.65,85.44,85.47,33878.0,59.5615,59.6381,59.4919,59.5128,33878.0
2016-11-18 11:20:00,85.45,85.45,85.32,85.4,29745.0,59.4989,59.4989,59.4083,59.464,29745.0
2016-11-18 11:30:00,85.39,85.41,85.24,85.34,33060.0,59.4571,59.471,59.3526,59.4223,33060.0
2016-11-18 11:40:00,85.35,85.36,85.05,85.12,24916.0,59.4292,59.4362,59.2203,59.2691,24916.0
2016-11-18 11:50:00,85.14,85.16,85.0,85.06,47904.0,59.283,59.2969,59.1855,59.2273,47904.0
2016-11-18 12:00:00,85.07,85.13,85.01,85.05,22503.0,59.2343,59.276,59.1925,59.2203,22503.0
2016-11-18 12:10:00,85.05,85.05,84.93,85.0,30119.0,59.2203,59.2203,59.1368,59.1855,30119.0
2016-11-18 12:20:00,85.01,85.04,84.96,85.0,26621.0,59.1925,59.2134,59.1577,59.1855,26621.0
2016-11-18 12:30:00,85.0,85.0,84.95,85.0,21350.0,59.1855,59.1855,59.1507,59.1855,21350.0
2016-11-18 12:40:00,85.0,85.02,84.95,85.0,19884.0,59.1855,59.1994,59.1507,59.1855,19884.0
2016-11-18 12:50:00,84.98,85.0,84.87,84.89,39810.0,59.1716,59.1855,59.095,59.1089,39810.0
2016-11-18 13:00:00,84.9,84.93,84.8,84.83,18963.0,59.1159,59.1368,59.0463,59.0671,18963.0
2016-11-18 13:10:00,84.83,84.83,84.73,84.79,19695.0,59.0671,59.0671,58.9975,59.0393,19695.0
2016-11-18 13:20:00,84.8,85.0,84.8,84.98,30887.0,59.0463,59.1855,59.0463,59.1716,30887.0
2016-11-18 13:30:00,85.0,85.04,84.91,85.03,26536.0,59.1855,59.2134,59.1228,59.2064,26536.0
2016-11-18 13:40:00,85.04,85.08,84.97,85.0,113457.0,59.2134,59.2412,59.1646,59.1855,113457.0
2016-11-18 13:50:00,85.01,85.11,85.01,85.04,19428.0,59.1925,59.2621,59.1925,59.2134,19428.0
2016-11-18 14:00:00,85.05,85.11,85.02,85.04,18164.0,59.2203,59.2621,59.1994,59.2134,18164.0
2016-11-18 14:10:00,85.04,85.13,85.04,85.1,27834.0,59.2134,59.276,59.2134,59.2551,27834.0
2016-11-18 14:20:00,85.08,85.18,85.03,85.12,35496.0,59.2412,59.3109,59.2064,59.2691,35496.0
2016-11-18 14:30:00,85.14,85.22,85.12,85.2,24171.0,59.283,59.3387,59.2691,59.3248,24171.0
2016-11-18 14:40:00,85.21,85.31,85.2,85.3,24293.0,59.3317,59.4014,59.3248,59.3944,24293.0
2016-11-18 14:50:00,85.32,85.35,85.22,85.26,27468.0,59.4083,59.4292,59.3387,59.3666,27468.0
2016-11-18 15:00:00,85.24,85.36,85.23,85.3,30293.0,59.3526,59.4362,59.3457,59.3944,30293.0
2016-11-18 15:10:00,85.29,85.36,85.23,85.33,37937.0,59.3874,59.4362,59.3457,59.4153,37937.0
2016-11-18 15:20:00,85.33,85.45,85.29,85.44,37228.0,59.4153,59.4989,59.3874,59.4919,37228.0
2016-11-18 15:30:00,85.44,85.49,85.36,85.39,71275.0,59.4919,59.5267,59.4362,59.4571,71275.0
2016-11-18 15:40:00,85.39,85.42,85.31,85.38,68206.0,59.4571,59.478,59.4014,59.4501,68206.0
2016-11-18 15:50:00,85.37,85.39,84.98,85.0,362601.0,59.4431,59.4571,59.1716,59.1855,362601.0
2016-11-21 09:30:00,85.21,85.41,84.8,84.9,95424.0,59.3317,59.471,59.0463,59.1159,95424.0
2016-11-21 09:40:00,84.9,84.95,84.5,84.58,94535.0,59.1159,59.1507,58.8374,58.8931,94535.0
2016-11-21 09:50:00,84.57,84.86,84.12,84.15,59023.0,58.8861,59.088,58.5728,58.5937,59023.0
2016-11-21 10:00:00,84.17,84.6,84.15,84.22,62032.0,58.6076,58.907,58.5937,58.6424,62032.0
2016-11-21 10:10:00,84.22,84.31,84.14,84.3,48179.0,58.6424,58.7051,58.5867,58.6981,48179.0
2016-11-21 10:20:00,84.31,84.38,84.25,84.33,31585.0,58.7051,58.7538,58.6633,58.719,31585.0
2016-11-21 10:30:00,84.33,84.84,84.3,84.77,38306.0,58.719,59.0741,58.6981,59.0254,38306.0
2016-11-21 10:40:00,84.76,84.77,84.64,84.64,28595.0,59.0184,59.0254,58.9348,58.9348,28595.0
2016-11-21 10:50:00,84.64,84.78,84.63,84.75,24550.0,58.9348,59.0323,58.9279,59.0114,24550.0
2016-11-21 11:00:00,84.77,84.77,84.58,84.58,26078.0,59.0254,59.0254,58.8931,58.8931,26078.0
2016-11-21 11:10:00,84.58,84.64,84.39,84.41,30386.0,58.8931,58.9348,58.7608,58.7747,30386.0
2016-11-21 11:20:00,84.4,84.43,84.31,84.31,34205.0,58.7677,58.7886,58.7051,58.7051,34205.0
2016-11-21 11:30:00,84.32,84.4,84.29,84.31,27771.0,58.712,58.7677,58.6911,58.7051,27771.0
2016-11-21 11:40:00,84.32,84.36,84.28,84.33,29893.0,58.712,58.7399,58.6842,58.719,29893.0
2016-11-21 11:50:00,84.32,84.34,84.1,84.15,79533.0,58.712,58.726,58.5588,58.5937,79533.0
2016-11-21 12:00:00,84.15,84.25,84.14,84.21,82142.0,58.5937,58.6633,58.5867,58.6354,82142.0
2016-11-21 12:10:00,84.19,84.4,84.16,84.34,100192.0,58.6215,58.7677,58.6006,58.726,100192.0
2016-11-21 12:20:00,84.37,84.4,84.34,84.39,22749.0,58.7468,58.7677,58.726,58.7608,22749.0
2016-11-21 12:30:00,84.39,84.42,84.35,84.38,21129.0,58.7608,58.7817,58.7329,58.7538,21129.0
2016-11-21 12:40:00,84.38,84.4,84.32,84.32,16154.0,58.7538,58.7677,58.712,58.712,16154.0
2016-11-21 12:50:00,84.33,84.38,84.33,84.36,25225.0,58.719,58.7538,58.719,58.7399,25225.0
2016-11-21 13:00:00,84.36,84.38,84.33,84.36,22461.0,58.7399,58.7538,58.719,58.7399,22461.0
2016-11-21 13:10:00,84.37,84.38,84.27,84.28,18698.0,58.7468,58.7538,58.6772,58.6842,18698.0
2016-11-21 13:20:00,84.31,84.32,84.26,84.29,18099.0,58.7051,58.712,58.6703,58.6911,18099.0
2016-11-21 13:30:00,84.3,84.35,84.28,84.3,22622.0,58.6981,58.7329,58.6842,58.6981,22622.0
2016-11-21 13:40:00,84.29,84.31,84.23,84.29,43988.0,58.6911,58.7051,58.6494,58.6911,43988.0
2016-11-21 13:50:00,84.29,84.39,84.24,84.31,104950.0,58.6911,58.7608,58.6563,58.7051,104950.0
2016-11-21 14:00:00,84.3,84.39,84.3,84.34,27053.0,58.6981,58.7608,58.6981,58.726,27053.0
2016-11-21 14:10:00,84.36,84.38,84.32,84.34,34100.0,58.7399,58.7538,58.712,58.726,34100.0
2016-11-21 14:20:00,84.32,84.39,84.31,84.37,35750.0,58.712,58.7608,58.7051,58.7468,35750.0
2016-11-21 14:30:00,84.39,84.45,84.37,84.39,29167.0,58.7608,58.8026,58.7468,58.7608,29167.0
2016-11-21 14:40:00,84.4,84.41,84.3,84.38,26858.0,58.7677,58.7747,58.6981,58.7538,26858.0
2016-11-21 14:50:00,84.4,84.41,84.33,84.34,36915.0,58.7677,58.7747,58.719,58.726,36915.0
2016-11-21 15:00:00,84.33,84.33,84.19,84.22,67523.0,58.719,58.719,58.6215,58.6424,67523.0
2016-11-21 15:10:00,84.22,84.38,84.19,84.25,63086.0,58.6424,58.7538,58.6215,58.6633,63086.0
2016-11-21 15:20:00,84.26,84.4,84.25,84.38,43886.0,58.6703,58.7677,58.6633,58.7538,43886.0
2016-11-21 15:30:00,84.37,84.48,84.34,84.43,58572.0,58.7468,58.8234,58.726,58.7886,58572.0
2016-11-21 15:40:00,84.43,84.5,84.38,84.47,83655.0,58.7886,58.8374,58.7538,58.8165,83655.0
2016-11-21 15:50:00,84.46,84.54,84.43,84.53,209266.0,58.8095,58.8652,58.7886,58.8583,209266.0
2016-11-22 09:30:00,84.99,85.48,84.84,85.4,90088.0,59.1786,59.5197,59.0741,59.464,90088.0
2016-11-22 09:40:00,85.39,85.47,85.04,85.21,107615.0,59.4571,59.5128,59.2134,59.3317,107615.0
2016-11-22 09:50:00,85.19,85.22,85.03,85.05,37238.0,59.3178,59.3387,59.2064,59.2203,37238.0
2016-11-22 10:00:00,85.05,85.08,84.75,84.75,40698.0,59.2203,59.2412,59.0114,59.0114,40698.0
2016-11-22 10:10:00,84.75,84.83,84.55,84.59,28751.0,59.0114,59.0671,58.8722,58.9,28751.0
2016-11-22 10:20:00,84.59,84.69,84.52,84.56,29815.0,58.9,58.9697,58.8513,58.8791,29815.0
2016-11-22 10:30:00,84.58,84.7,84.57,84.66,30837.0,58.8931,58.9766,58.8861,58.9488,30837.0
2016-11-22 10:40:00,84.66,84.77,84.58,84.59,29932.0,58.9488,59.0254,58.8931,58.9,29932.0
2016-11-22 10:50:00,84.6,84.6,84.51,84.55,25518.0,58.907,58.907,58.8443,58.8722,25518.0
2016-11-22 11:00:00,84.56,84.61,84.46,84.5,27639.0,58.8791,58.914,58.8095,58.8374,27639.0
2016-11-22 11:10:00,84.51,84.62,84.5,84.58,19690.0,58.8443,58.9209,58.8374,58.8931,19690.0
2016-11-22 11:20:00,84.57,84.59,84.44,84.5,25156.0,58.8861,58.9,58.7956,58.8374,25156.0
2016-11-22 11:30:00,84.54,84.54,84.4,84.41,22812.0,58.8652,58.8652,58.7677,58.7747,22812.0
2016-11-22 11:40:00,84.45,84.57,84.38,84.57,43192.0,58.8026,58.8861,58.7538,58.8861,43192.0
2016-11-22 11:50:00,84.58,84.88,84.5,84.84,27570.0,58.8931,59.102,58.8374,59.0741,27570.0
2016-11-22 12:00:00,84.86,85.0,84.83,84.98,33882.0,59.088,59.1855,59.0671,59.1716,33882.0
2016-11-22 12:10:00,84.99,85.1,84.89,84.89,18999.0,59.1786,59.2551,59.1089,59.1089,18999.0
2016-11-22 12:20:00,84.91,85.2,84.9,85.09,34821.0,59.1228,59.3248,59.1159,59.2482,34821.0
2016-11-22 12:30:00,85.09,85.21,85.09,85.13,24211.0,59.2482,59.3317,59.2482,59.276,24211.0
2016-11-22 12:40:00,85.14,85.18,85.01,85.05,22060.0,59.283,59.3109,59.1925,59.2203,22060.0
2016-11-22 12:50:00,85.06,85.07,84.95,85.0,22060.0,59.2273,59.2343,59.1507,59.1855,22060.0
2016-11-22 13:00:00,85.02,85.27,85.0,85.25,23958.0,59.1994,59.3735,59.1855,59.3596,23958.0
2016-11-22 13:10:00,85.23,85.29,85.22,85.28,23860.0,59.3457,59.3874,59.3387,59.3805,23860.0
2016-11-22 13:20:00,85.28,85.5,85.18,85.5,104579.0,59.3805,59.5337,59.3109,59.5337,104579.0
2016-11-22 13:30:00,85.51,85.56,85.5,85.56,99504.0,59.5406,59.5754,59.5337,59.5754,99504.0
2016-11-22 13:40:00,85.57,85.66,85.57,85.66,45268.0,59.5824,59.6451,59.5824,59.6451,45268.0
2016-11-22 13:50:00,85.66,85.89,85.61,85.76,61881.0,59.6451,59.8052,59.6103,59.7147,61881.0
2016-11-22 14:00:00,85.75,85.79,85.58,85.79,34994.0,59.7077,59.7356,59.5894,59.7356,34994.0
2016-11-22 14:10:00,85.79,85.83,85.66,85.7,43364.0,59.7356,59.7634,59.6451,59.6729,43364.0
2016-11-22 14:20:00,85.7,85.79,85.53,85.53,109717.0,59.6729,59.7356,59.5546,59.5546,109717.0
2016-11-22 14:30:00,85.52,85.52,85.41,85.48,39405.0,59.5476,59.5476,59.471,59.5197,39405.0
2016-11-22 14:40:00,85.48,85.61,85.43,85.47,41054.0,59.5197,59.6103,59.4849,59.5128,41054.0
2016-11-22 14:50:00,85.47,85.5,85.39,85.39,33442.0,59.5128,59.5337,59.4571,59.4571,33442.0
2016-11-22 15:00:00,85.39,85.42,85.32,85.39,29699.0,59.4571,59.478,59.4083,59.4571,29699.0
2016-11-22 15:10:00,85.39,85.47,85.37,85.45,30605.0,59.4571,59.5128,59.4431,59.4989,30605.0
2016-11-22 15:20:00,85.46,85.48,85.38,85.42,34456.0,59.5058,59.5197,59.4501,59.478,34456.0
2016-11-22 15:30:00,85.43,85.52,85.42,85.44,48088.0,59.4849,59.5476,59.478,59.4919,48088.0
2016-11-22 15:40:00,85.45,85.57,85.44,85.44,81414.0,59.4989,59.5824,59.4919,59.4919,81414.0
2016-11-22 15:50:00,85.44,85.5,85.4,85.41,163245.0,59.4919,59.5337,59.464,59.471,163245.0
2016-11-23 09:30:00,84.91,85.27,84.75,84.76,51512.0,59.1228,59.3735,59.0114,59.0184,51512.0
2016-11-23 09:40:00,84.7,84.86,84.39,84.42,28008.0,58.9766,59.088,58.7608,58.7817,28008.0
2016-11-23 09:50:00,84.38,84.48,83.76,83.76,37710.0,58.7538,58.8234,58.3221,58.3221,37710.0
2016-11-23 10:00:00,83.84,84.17,83.82,84.12,91867.0,58.3778,58.6076,58.3639,58.5728,91867.0
2016-11-23 10:10:00,84.07,84.28,83.99,84.09,26020.0,58.538,58.6842,58.4823,58.5519,26020.0
2016-11-23 10:20:00,84.08,84.09,83.92,83.97,27629.0,58.5449,58.5519,58.4335,58.4683,27629.0
2016-11-23 10:30:00,83.95,84.14,83.87,84.14,36138.0,58.4544,58.5867,58.3987,58.5867,36138.0
2016-11-23 10:40:00,84.14,84.41,84.14,84.34,27480.0,58.5867,58.7747,58.5867,58.726,27480.0
2016-11-23 10:50:00,84.36,84.55,84.31,84.52,21414.0,58.7399,58.8722,58.7051,58.8513,21414.0
2016-11-23 11:00:00,84.54,84.54,84.25,84.25,24216.0,58.8652,58.8652,58.6633,58.6633,24216.0
2016-11-23 11:10:00,84.27,84.5,84.26,84.31,28139.0,58.6772,58.8374,58.6703,58.7051,28139.0
2016-11-23 11:20:00,84.3,84.37,84.27,84.29,22126.0,58.6981,58.7468,58.6772,58.6911,22126.0
2016-11-23 11:30:00,84.31,84.35,84.23,84.33,16452.0,58.7051,58.7329,58.6494,58.719,16452.0
2016-11-23 11:40:00,84.31,84.32,84.2,84.23,12315.0,58.7051,58.712,58.6285,58.6494,12315.0
2016-11-23 11:50:00,84.22,84.22,84.12,84.16,19626.0,58.6424,58.6424,58.5728,58.6006,19626.0
2016-11-23 12:00:00,84.19,84.36,84.16,84.34,20709.0,58.6215,58.7399,58.6006,58.726,20709.0
2016-11-23 12:10:00,84.33,84.36,84.09,84.11,35009.0,58.719,58.7399,58.5519,58.5658,35009.0
2016-11-23 12:20:00,84.11,84.25,84.11,84.23,23076.0,58.5658,58.6633,58.5658,58.6494,23076.0
2016-11-23 12:30:00,84.24,84.25,84.19,84.24,23988.0,58.6563,58.6633,58.6215,58.6563,23988.0
2016-11-23 12:40:00,84.25,84.39,84.21,84.36,20170.0,58.6633,58.7608,58.6354,58.7399,20170.0
2016-11-23 12:50:00,84.39,84.41,84.2,84.26,27048.0,58.7608,58.7747,58.6285,58.6703,27048.0
2016-11-23 13:00:00,84.26,84.28,84.21,84.21,17984.0,58.6703,58.6842,58.6354,58.6354,17984.0
2016-11-23 13:10:00,84.22,84.25,84.17,84.2,26883.0,58.6424,58.6633,58.6076,58.6285,26883.0
2016-11-23 13:20:00,84.2,84.2,84.05,84.13,29285.0,58.6285,58.6285,58.524,58.5797,29285.0
2016-11-23 13:30:00,84.13,84.15,84.09,84.15,21001.0,58.5797,58.5937,58.5519,58.5937,21001.0
2016-11-23 13:40:00,84.15,84.23,84.13,84.21,24865.0,58.5937,58.6494,58.5797,58.6354,24865.0
2016-11-23 13:50:00,84.19,84.2,84.04,84.06,19145.0,58.6215,58.6285,58.5171,58.531,19145.0
2016-11-23 14:00:00,84.05,84.06,83.92,83.97,137428.0,58.524,58.531,58.4335,58.4683,137428.0
2016-11-23 14:10:00,83.96,84.02,83.95,84.01,118200.0,58.4614,58.5031,58.4544,58.4962,118200.0
2016-11-23 14:20:00,84.01,84.25,83.9,84.15,219192.0,58.4962,58.6633,58.4196,58.5937,219192.0
2016-11-23 14:30:00,84.15,84.25,84.15,84.23,43715.0,58.5937,58.6633,58.5937,58.6494,43715.0
2016-11-23 14:40:00,84.23,84.25,84.14,84.14,42711.0,58.6494,58.6633,58.5867,58.5867,42711.0
2016-11-23 14:50:00,84.14,84.22,84.1,84.11,35895.0,58.5867,58.6424,58.5588,58.5658,35895.0
2016-11-23 15:00:00,84.12,84.15,84.1,84.11,32459.0,58.5728,58.5937,58.5588,58.5658,32459.0
2016-11-23 15:10:00,84.12,84.12,83.99,84.03,40807.0,58.5728,58.5728,58.4823,58.5101,40807.0
2016-11-23 15:20:00,84.03,84.05,84.0,84.0,36787.0,58.5101,58.524,58.4892,58.4892,36787.0
2016-11-23 15:30:00,84.0,84.05,83.98,84.03,71500.0,58.4892,58.524,58.4753,58.5101,71500.0
2016-11-23 15:40:00,84.04,84.21,84.03,84.17,90467.0,58.5171,58.6354,58.5101,58.6076,90467.0
2016-11-23 15:50:00,84.17,84.19,84.13,84.14,149755.0,58.6076,58.6215,58.5797,58.5867,149755.0
2016-11-25 09:30:00,84.23,85.09,84.12,84.62,33573.0,58.6494,59.2482,58.5728,58.9209,33573.0
2016-11-25 09:40:00,84.55,84.68,84.44,84.49,28623.0,58.8722,58.9627,58.7956,58.8304,28623.0
2016-11-25 09:50:00,84.46,84.54,84.3,84.51,18869.0,58.8095,58.8652,58.6981,58.8443,18869.0
2016-11-25 10:00:00,84.52,84.52,84.25,84.34,21313.0,58.8513,58.8513,58.6633,58.726,21313.0
2016-11-25 10:10:00,84.35,84.45,84.25,84.31,27257.0,58.7329,58.8026,58.6633,58.7051,27257.0
2016-11-25 10:20:00,84.31,84.36,84.2,84.36,18254.0,58.7051,58.7399,58.6285,58.7399,18254.0
2016-11-25 10:30:00,84.35,84.51,84.32,84.49,17303.0,58.7329,58.8443,58.712,58.8304,17303.0
2016-11-25 10:40:00,84.5,84.5,84.34,84.38,25213.0,58.8374,58.8374,58.726,58.7538,25213.0
2016-11-25 10:50:00,84.34,84.45,84.32,84.42,28163.0,58.726,58.8026,58.712,58.7817,28163.0
2016-11-25 11:00:00,84.41,84.61,84.4,84.45,17856.0,58.7747,58.914,58.7677,58.8026,17856.0
2016-11-25 11:10:00,84.45,84.61,84.42,84.45,16063.0,58.8026,58.914,58.7817,58.8026,16063.0
2016-11-25 11:20:00,84.46,84.52,84.42,84.49,20863.0,58.8095,58.8513,58.7817,58.8304,20863.0
2016-11-25 11:30:00,84.5,84.57,84.46,84.51,19149.0,58.8374,58.8861,58.8095,58.8443,19149.0
2016-11-25 11:40:00,84.52,84.57,84.4,84.52,22844.0,58.8513,58.8861,58.7677,58.8513,22844.0
2016-11-25 11:50:00,84.5,84.65,84.5,84.59,20214.0,58.8374,58.9418,58.8374,58.9,20214.0
2016-11-25 12:00:00,84.6,84.67,84.57,84.59,14202.0,58.907,58.9557,58.8861,58.9,14202.0
2016-11-25 12:10:00,84.6,84.64,84.49,84.6,24736.0,58.907,58.9348,58.8304,58.907,24736.0
2016-11-25 12:20:00,84.59,84.64,84.51,84.56,22481.0,58.9,58.9348,58.8443,58.8791,22481.0
2016-11-25 12:30:00,84.56,84.69,84.55,84.62,20985.0,58.8791,58.9697,58.8722,58.9209,20985.0
2016-11-25 12:40:00,84.63,84.76,84.61,84.71,37873.0,58.9279,59.0184,58.914,58.9836,37873.0
2016-11-25 12:50:00,84.71,84.77,84.64,84.73,49538.0,58.9836,59.0254,58.9348,58.9975,49538.0
2016-11-28 09:30:00,84.7,85.33,84.7,85.14,101458.0,58.9766,59.4153,58.9766,59.283,101458.0
2016-11-28 09:40:00,85.16,85.18,84.82,84.82,36800.0,59.2969,59.3109,59.0602,59.0602,36800.0
2016-11-28 09:50:00,84.84,84.87,84.63,84.63,21550.0,59.0741,59.095,58.9279,58.9279,21550.0
2016-11-28 10:00:00,84.65,84.7,84.39,84.43,19043.0,58.9418,58.9766,58.7608,58.7886,19043.0
2016-11-28 10:10:00,84.39,84.61,84.32,84.58,19429.0,58.7608,58.914,58.712,58.8931,19429.0
2016-11-28 10:20:00,84.57,84.62,84.45,84.45,19308.0,58.8861,58.9209,58.8026,58.8026,19308.0
2016-11-28 10:30:00,84.45,84.52,84.11,84.24,89124.0,58.8026,58.8513,58.5658,58.6563,89124.0
2016-11-28 10:40:00,84.26,84.41,84.19,84.3,133748.0,58.6703,58.7747,58.6215,58.6981,133748.0
2016-11-28 10:50:00,84.32,84.36,84.26,84.36,125702.0,58.712,58.7399,58.6703,58.7399,125702.0
2016-11-28 11:00:00,84.36,84.43,84.32,84.32,51118.0,58.7399,58.7886,58.712,58.712,51118.0
2016-11-28 11:10:00,84.34,84.38,84.24,84.3,64209.0,58.726,58.7538,58.6563,58.6981,64209.0
2016-11-28 11:20:00,84.26,84.45,84.25,84.38,112709.0,58.6703,58.8026,58.6633,58.7538,112709.0
2016-11-28 11:30:00,84.38,84.43,84.32,84.43,175064.0,58.7538,58.7886,58.712,58.7886,175064.0
2016-11-28 11:40:00,84.45,84.58,84.45,84.54,22983.0,58.8026,58.8931,58.8026,58.8652,22983.0
2016-11-28 11:50:00,84.53,84.56,84.47,84.54,16022.0,58.8583,58.8791,58.8165,58.8652,16022.0
2016-11-28 12:00:00,84.54,84.61,84.49,84.51,9853.0,58.8652,58.914,58.8304,58.8443,9853.0
2016-11-28 12:10:00,84.51,84.56,84.5,84.55,22569.0,58.8443,58.8791,58.8374,58.8722,22569.0
2016-11-28 12:20:00,84.56,84.63,84.47,84.56,44075.0,58.8791,58.9279,58.8165,58.8791,44075.0
2016-11-28 12:30:00,84.56,84.6,84.49,84.52,23938.0,58.8791,58.907,58.8304,58.8513,23938.0
2016-11-28 12:40:00,84.51,84.52,84.37,84.41,22352.0,58.8443,58.8513,58.7468,58.7747,22352.0
2016-11-28 12:50:00,84.42,84.47,84.34,84.41,41570.0,58.7817,58.8165,58.726,58.7747,41570.0
2016-11-28 13:00:00,84.42,84.43,84.26,84.31,31584.0,58.7817,58.7886,58.6703,58.7051,31584.0
2016-11-28 13:10:00,84.33,84.36,84.23,84.31,30432.0,58.719,58.7399,58.6494,58.7051,30432.0
2016-11-28 13:20:00,84.3,84.32,84.15,84.18,39294.0,58.6981,58.712,58.5937,58.6146,39294.0
2016-11-28 13:30:00,84.2,84.21,83.82,83.82,137420.0,58.6285,58.6354,58.3639,58.3639,137420.0
2016-11-28 13:40:00,83.82,84.02,83.82,83.94,64180.0,58.3639,58.5031,58.3639,58.4474,64180.0
2016-11-28 13:50:00,83.93,84.22,83.93,84.15,92926.0,58.4405,58.6424,58.4405,58.5937,92926.0
2016-11-28 14:00:00,84.15,84.17,84.09,84.17,43475.0,58.5937,58.6076,58.5519,58.6076,43475.0
2016-11-28 14:10:00,84.17,84.27,84.17,84.27,28203.0,58.6076,58.6772,58.6076,58.6772,28203.0
2016-11-28 14:20:00,84.27,84.38,84.09,84.16,84540.0,58.6772,58.7538,58.5519,58.6006,84540.0
2016-11-28 14:30:00,84.16,84.27,84.13,84.24,39777.0,58.6006,58.6772,58.5797,58.6563,39777.0
2016-11-28 14:40:00,84.25,84.29,84.19,84.2,28516.0,58.6633,58.6911,58.6215,58.6285,28516.0
2016-11-28 14:50:00,84.2,84.21,84.1,84.13,38232.0,58.6285,58.6354,58.5588,58.5797,38232.0
2016-11-28 15:00:00,84.13,84.17,83.99,84.16,100650.0,58.5797,58.6076,58.4823,58.6006,100650.0
2016-11-28 15:10:00,84.16,84.24,84.1,84.21,56147.0,58.6006,58.6563,58.5588,58.6354,56147.0
2016-11-28 15:20:00,84.22,84.3,84.0,84.01,88579.0,58.6424,58.6981,58.4892,58.4962,88579.0
2016-11-28 15:30:00,84.02,84.28,84.02,84.25,84011.0,58.5031,58.6842,58.5031,58.6633,84011.0
2016-11-28 15:40:00,84.24,84.35,84.24,84.31,118632.0,58.6563,58.7329,58.6563,58.7051,118632.0
2016-11-28 15:50:00,84.3,84.41,84.26,84.33,249228.0,58.6981,58.7747,58.6703,58.719,249228.0
2016-11-29 09:30:00,84.45,85.0,84.45,84.49,36793.0,58.8026,59.1855,58.8026,58.8304,36793.0
2016-11-29 09:40:00,84.55,84.62,84.3,84.37,37512.0,58.8722,58.9209,58.6981,58.7468,37512.0
2016-11-29 09:50:00,84.36,84.49,84.2,84.21,87250.0,58.7399,58.8304,58.6285,58.6354,87250.0
2016-11-29 10:00:00,84.31,84.31,83.98,84.15,85465.0,58.7051,58.7051,58.4753,58.5937,85465.0
2016-11-29 10:10:00,84.17,84.44,83.9,84.11,60611.0,58.6076,58.7956,58.4196,58.5658,60611.0
2016-11-29 10:20:00,84.12,84.22,84.09,84.2,22216.0,58.5728,58.6424,58.5519,58.6285,22216.0
2016-11-29 10:30:00,84.19,84.4,84.18,84.24,29221.0,58.6215,58.7677,58.6146,58.6563,29221.0
2016-11-29 10:40:00,84.23,84.3,84.1,84.18,26310.0,58.6494,58.6981,58.5588,58.6146,26310.0
2016-11-29 10:50:00,84.19,84.4,84.11,84.3,40724.0,58.6215,58.7677,58.5658,58.6981,40724.0
2016-11-29 11:00:00,84.26,84.4,84.11,84.36,85203.0,58.6703,58.7677,58.5658,58.7399,85203.0
2016-11-29 11:10:00,84.34,84.65,84.34,84.61,52307.0,58.726,58.9418,58.726,58.914,52307.0
2016-11-29 11:20:00,84.6,84.61,84.5,84.52,25756.0,58.907,58.914,58.8374,58.8513,25756.0
2016-11-29 11:30:00,84.51,84.63,84.45,84.56,38850.0,58.8443,58.9279,58.8026,58.8791,38850.0
2016-11-29 11:40:00,84.55,84.7,84.51,84.61,24498.0,58.8722,58.9766,58.8443,58.914,24498.0
2016-11-29 11:50:00,84.61,84.79,84.6,84.76,31633.0,58.914,59.0393,58.907,59.0184,31633.0
2016-11-29 12:00:00,84.74,84.89,84.73,84.89,29835.0,59.0045,59.1089,58.9975,59.1089,29835.0
2016-11-29 12:10:00,84.87,84.98,84.8,84.93,41717.0,59.095,59.1716,59.0463,59.1368,41717.0
2016-11-29 12:20:00,84.92,85.02,84.87,85.02,41685.0,59.1298,59.1994,59.095,59.1994,41685.0
2016-11-29 12:30:00,85.0,85.07,84.97,85.04,47523.0,59.1855,59.2343,59.1646,59.2134,47523.0
2016-11-29 12:40:00,85.05,85.23,85.03,85.2,41689.0,59.2203,59.3457,59.2064,59.3248,41689.0
2016-11-29 12:50:00,85.2,85.44,85.15,85.41,61633.0,59.3248,59.4919,59.29,59.471,61633.0
2016-11-29 13:00:00,85.42,85.46,85.35,85.45,31885.0,59.478,59.5058,59.4292,59.4989,31885.0
2016-11-29 13:10:00,85.45,85.5,85.41,85.44,22753.0,59.4989,59.5337,59.471,59.4919,22753.0
2016-11-29 13:20:00,85.45,85.53,85.41,85.49,25544.0,59.4989,59.5546,59.471,59.5267,25544.0
2016-11-29 13:30:00,85.48,85.54,85.39,85.41,56073.0,59.5197,59.5615,59.4571,59.471,56073.0
2016-11-29 13:40:00,85.41,85.42,85.32,85.36,26590.0,59.471,59.478,59.4083,59.4362,26590.0
2016-11-29 13:50:00,85.36,85.38,85.3,85.31,19349.0,59.4362,59.4501,59.3944,59.4014,19349.0
2016-11-29 14:00:00,85.31,85.33,85.17,85.19,27240.0,59.4014,59.4153,59.3039,59.3178,27240.0
2016-11-29 14:10:00,85.19,85.2,85.03,85.09,48157.0,59.3178,59.3248,59.2064,59.2482,48157.0
2016-11-29 14:20:00,85.09,85.24,85.02,85.19,45903.0,59.2482,59.3526,59.1994,59.3178,45903.0
2016-11-29 14:30:00,85.19,85.23,85.12,85.14,50937.0,59.3178,59.3457,59.2691,59.283,50937.0
2016-11-29 14:40:00,85.15,85.26,85.14,85.22,51338.0,59.29,59.3666,59.283,59.3387,51338.0
2016-11-29 14:50:00,85.24,85.47,85.23,85.44,42743.0,59.3526,59.5128,59.3457,59.4919,42743.0
2016-11-29 15:00:00,85.43,85.54,85.29,85.36,58659.0,59.4849,59.5615,59.3874,59.4362,58659.0
2016-11-29 15:10:00,85.35,85.35,85.2,85.23,51261.0,59.4292,59.4292,59.3248,59.3457,51261.0
2016-11-29 15:20:00,85.23,85.3,85.2,85.23,41829.0,59.3457,59.3944,59.3248,59.3457,41829.0
2016-11-29 15:30:00,85.23,85.4,85.19,85.29,76225.0,59.3457,59.464,59.3178,59.3874,76225.0
2016-11-29 15:40:00,85.3,85.32,85.14,85.19,97056.0,59.3944,59.4083,59.283,59.3178,97056.0
2016-11-29 15:50:00,85.18,85.25,85.17,85.22,146829.0,59.3109,59.3596,59.3039,59.3387,146829.0
2016-11-30 09:30:00,85.01,85.07,84.49,84.69,52610.0,59.1925,59.2343,58.8304,58.9697,52610.0
2016-11-30 09:40:00,84.75,84.97,84.47,84.59,45140.0,59.0114,59.1646,58.8165,58.9,45140.0
2016-11-30 09:50:00,84.55,84.6,84.26,84.35,91650.0,58.8722,58.907,58.6703,58.7329,91650.0
2016-11-30 10:00:00,84.38,84.38,83.87,83.96,166191.0,58.7538,58.7538,58.3987,58.4614,166191.0
2016-11-30 10:10:00,83.96,84.21,83.96,84.0,72166.0,58.4614,58.6354,58.4614,58.4892,72166.0
2016-11-30 10:20:00,83.99,84.05,83.88,83.92,84379.0,58.4823,58.524,58.4057,58.4335,84379.0
2016-11-30 10:30:00,83.94,84.14,83.94,84.04,60719.0,58.4474,58.5867,58.4474,58.5171,60719.0
2016-11-30 10:40:00,84.04,84.07,83.91,83.94,62161.0,58.5171,58.538,58.4265,58.4474,62161.0
2016-11-30 10:50:00,83.96,83.97,83.7,83.71,31805.0,58.4614,58.4683,58.2803,58.2873,31805.0
2016-11-30 11:00:00,83.7,83.75,83.59,83.69,144255.0,58.2803,58.3151,58.2037,58.2734,144255.0
2016-11-30 11:10:00,83.7,83.86,83.47,83.75,51885.0,58.2803,58.3917,58.1202,58.3151,51885.0
2016-11-30 11:20:00,83.74,83.85,83.71,83.82,40856.0,58.3082,58.3848,58.2873,58.3639,40856.0
2016-11-30 11:30:00,83.82,83.9,83.71,83.77,30650.0,58.3639,58.4196,58.2873,58.3291,30650.0
2016-11-30 11:40:00,83.77,83.89,83.72,83.88,20413.0,58.3291,58.4126,58.2943,58.4057,20413.0
2016-11-30 11:50:00,83.87,83.97,83.75,83.76,21851.0,58.3987,58.4683,58.3151,58.3221,21851.0
2016-11-30 12:00:00,83.75,83.9,83.75,83.83,27896.0,58.3151,58.4196,58.3151,58.3708,27896.0
2016-11-30 12:10:00,83.82,83.82,83.64,83.75,17243.0,58.3639,58.3639,58.2385,58.3151,17243.0
2016-11-30 12:20:00,83.77,83.87,83.73,83.76,19647.0,58.3291,58.3987,58.3012,58.3221,19647.0
2016-11-30 12:30:00,83.73,83.78,83.61,83.67,16505.0,58.3012,58.336,58.2177,58.2594,16505.0
2016-11-30 12:40:00,83.67,83.8,83.63,83.74,23838.0,58.2594,58.35,58.2316,58.3082,23838.0
2016-11-30 12:50:00,83.73,83.8,83.62,83.65,26562.0,58.3012,58.35,58.2246,58.2455,26562.0
2016-11-30 13:00:00,83.66,83.79,83.66,83.77,33125.0,58.2525,58.343,58.2525,58.3291,33125.0
2016-11-30 13:10:00,83.77,83.8,83.63,83.69,28176.0,58.3291,58.35,58.2316,58.2734,28176.0
2016-11-30 13:20:00,83.68,83.7,83.63,83.69,24549.0,58.2664,58.2803,58.2316,58.2734,24549.0
2016-11-30 13:30:00,83.69,83.73,83.67,83.71,46565.0,58.2734,58.3012,58.2594,58.2873,46565.0
2016-11-30 13:40:00,83.73,83.75,83.68,83.72,57309.0,58.3012,58.3151,58.2664,58.2943,57309.0
2016-11-30 13:50:00,83.72,83.75,83.65,83.65,26559.0,58.2943,58.3151,58.2455,58.2455,26559.0
2016-11-30 14:00:00,83.67,83.7,83.57,83.61,44374.0,58.2594,58.2803,58.1898,58.2177,44374.0
2016-11-30 14:10:00,83.62,83.68,83.57,83.66,62583.0,58.2246,58.2664,58.1898,58.2525,62583.0
2016-11-30 14:20:00,83.64,83.77,83.59,83.72,55588.0,58.2385,58.3291,58.2037,58.2943,55588.0
2016-11-30 14:30:00,83.75,83.81,83.69,83.8,47856.0,58.3151,58.3569,58.2734,58.35,47856.0
2016-11-30 14:40:00,83.79,83.84,83.75,83.79,30398.0,58.343,58.3778,58.3151,58.343,30398.0
2016-11-30 14:50:00,83.79,83.81,83.68,83.7,71606.0,58.343,58.3569,58.2664,58.2803,71606.0
2016-11-30 15:00:00,83.68,83.7,83.56,83.58,69731.0,58.2664,58.2803,58.1828,58.1968,69731.0
2016-11-30 15:10:00,83.59,83.8,83.54,83.64,258045.0,58.2037,58.35,58.1689,58.2385,258045.0
2016-11-30 15:20:00,83.64,83.77,83.6,83.73,53672.0,58.2385,58.3291,58.2107,58.3012,53672.0
2016-11-30 15:30:00,83.73,83.75,83.63,83.64,73514.0,58.3012,58.3151,58.2316,58.2385,73514.0
2016-11-30 15:40:00,83.64,83.76,83.6,83.75,255640.0,58.2385,58.3221,58.2107,58.3151,255640.0
2016-11-30 15:50:00,83.76,83.77,83.45,83.47,251970.0,58.3221,58.3291,58.1063,58.1202,251970.0
2016-12-01 09:30:00,83.19,83.33,82.36,82.42,83348.0,57.9252,58.0227,57.3473,57.3891,83348.0
2016-12-01 09:40:00,82.3,82.48,82.04,82.2,63655.0,57.3055,57.4308,57.1245,57.2359,63655.0
2016-12-01 09:50:00,82.25,82.6,82.24,82.57,35331.0,57.2707,57.5144,57.2637,57.4935,35331.0
2016-12-01 10:00:00,82.57,82.81,82.42,82.74,38840.0,57.4935,57.6606,57.3891,57.6119,38840.0
2016-12-01 10:10:00,82.71,82.85,82.22,82.22,62940.0,57.591,57.6885,57.2498,57.2498,62940.0
2016-12-01 10:20:00,82.25,82.39,82.18,82.2,40096.0,57.2707,57.3682,57.2219,57.2359,40096.0
2016-12-01 10:30:00,82.21,82.42,82.18,82.33,51311.0,57.2428,57.3891,57.2219,57.3264,51311.0
2016-12-01 10:40:00,82.34,82.51,82.2,82.28,30618.0,57.3334,57.4517,57.2359,57.2916,30618.0
2016-12-01 10:50:00,82.29,82.36,82.14,82.15,44157.0,57.2985,57.3473,57.1941,57.2011,44157.0
2016-12-01 11:00:00,82.15,82.28,82.1,82.25,35533.0,57.2011,57.2916,57.1662,57.2707,35533.0
2016-12-01 11:10:00,82.25,82.33,82.15,82.24,49117.0,57.2707,57.3264,57.2011,57.2637,49117.0
2016-12-01 11:20:00,82.24,82.26,82.09,82.17,37427.0,57.2637,57.2777,57.1593,57.215,37427.0
2016-12-01 11:30:00,82.17,82.29,82.16,82.21,31539.0,57.215,57.2985,57.208,57.2428,31539.0
2016-12-01 11:40:00,82.25,82.26,82.04,82.04,28807.0,57.2707,57.2777,57.1245,57.1245,28807.0
2016-12-01 11:50:00,82.03,82.04,81.87,81.96,47363.0,57.1175,57.1245,57.0061,57.0688,47363.0
2016-12-01 12:00:00,81.99,82.03,81.87,81.92,21004.0,57.0897,57.1175,57.0061,57.0409,21004.0
2016-12-01 12:10:00,81.93,81.99,81.72,81.87,46471.0,57.0479,57.0897,56.9017,57.0061,46471.0
2016-12-01 12:20:00,81.86,81.89,81.66,81.76,36225.0,56.9991,57.02,56.8599,56.9295,36225.0
2016-12-01 12:30:00,81.74,81.83,81.57,81.61,47022.0,56.9156,56.9782,56.7972,56.8251,47022.0
2016-12-01 12:40:00,81.58,81.64,81.46,81.6,52679.0,56.8042,56.8459,56.7206,56.8181,52679.0
2016-12-01 12:50:00,81.57,81.74,81.57,81.6,40099.0,56.7972,56.9156,56.7972,56.8181,40099.0
2016-12-01 13:00:00,81.61,81.71,81.55,81.57,28895.0,56.8251,56.8947,56.7833,56.7972,28895.0
2016-12-01 13:10:00,81.59,81.64,81.31,81.34,113454.0,56.8111,56.8459,56.6162,56.6371,113454.0
2016-12-01 13:20:00,81.33,81.38,81.2,81.26,100277.0,56.6301,56.6649,56.5396,56.5814,100277.0
2016-12-01 13:30:00,81.27,81.47,81.22,81.45,54609.0,56.5883,56.7276,56.5535,56.7137,54609.0
2016-12-01 13:40:00,81.44,81.52,81.36,81.44,41498.0,56.7067,56.7624,56.651,56.7067,41498.0
2016-12-01 13:50:00,81.44,81.49,81.3,81.33,41302.0,56.7067,56.7415,56.6092,56.6301,41302.0
2016-12-01 14:00:00,81.34,81.38,81.17,81.21,43019.0,56.6371,56.6649,56.5187,56.5465,43019.0
2016-12-01 14:10:00,81.23,81.31,81.03,81.03,61810.0,56.5605,56.6162,56.4212,56.4212,61810.0
2016-12-01 14:20:00,81.07,81.17,80.93,81.05,52767.0,56.4491,56.5187,56.3516,56.4351,52767.0
2016-12-01 14:30:00,81.0,81.13,81.0,81.13,48359.0,56.4003,56.4908,56.4003,56.4908,48359.0
2016-12-01 14:40:00,81.14,81.25,80.9,80.94,88574.0,56.4978,56.5744,56.3307,56.3585,88574.0
2016-12-01 14:50:00,80.99,81.07,80.9,80.91,81918.0,56.3934,56.4491,56.3307,56.3376,81918.0
2016-12-01 15:00:00,80.91,80.96,80.82,80.95,59463.0,56.3376,56.3725,56.275,56.3655,59463.0
2016-12-01 15:10:00,80.95,81.08,80.88,81.06,116973.0,56.3655,56.456,56.3168,56.4421,116973.0
2016-12-01 15:20:00,81.08,81.51,81.04,81.49,81976.0,56.456,56.7554,56.4282,56.7415,81976.0
2016-12-01 15:30:00,81.49,81.49,81.29,81.34,78909.0,56.7415,56.7415,56.6022,56.6371,78909.0
2016-12-01 15:40:00,81.3,81.5,81.26,81.48,167470.0,56.6092,56.7485,56.5814,56.7345,167470.0
2016-12-01 15:50:00,81.49,81.58,81.42,81.52,263423.0,56.7415,56.8042,56.6928,56.7624,263423.0
2016-12-02 09:30:00,82.1,83.13,81.77,82.82,201085.0,57.1662,57.8834,56.9365,57.6676,201085.0
2016-12-02 09:40:00,82.82,82.95,82.39,82.4,47547.0,57.6676,57.7581,57.3682,57.3751,47547.0
2016-12-02 09:50:00,82.31,82.39,82.07,82.07,59932.0,57.3125,57.3682,57.1454,57.1454,59932.0
2016-12-02 10:00:00,82.08,82.22,81.84,82.02,87097.0,57.1523,57.2498,56.9852,57.1105,87097.0
2016-12-02 10:10:00,82.05,82.13,81.65,81.69,68981.0,57.1314,57.1871,56.8529,56.8808,68981.0
2016-12-02 10:20:00,81.71,81.83,81.36,81.45,93396.0,56.8947,56.9782,56.651,56.7137,93396.0
2016-12-02 10:30:00,81.45,81.62,81.33,81.49,88221.0,56.7137,56.832,56.6301,56.7415,88221.0
2016-12-02 10:40:00,81.52,81.68,81.42,81.55,57155.0,56.7624,56.8738,56.6928,56.7833,57155.0
2016-12-02 10:50:00,81.54,81.64,81.35,81.56,72639.0,56.7763,56.8459,56.644,56.7902,72639.0
2016-12-02 11:00:00,81.63,82.05,81.62,82.02,46542.0,56.839,57.1314,56.832,57.1105,46542.0
2016-12-02 11:10:00,82.03,82.07,81.94,81.98,51992.0,57.1175,57.1454,57.0548,57.0827,51992.0
2016-12-02 11:20:00,82.0,82.26,81.99,82.14,70524.0,57.0966,57.2777,57.0897,57.1941,70524.0
2016-12-02 11:30:00,82.11,82.15,81.92,81.96,34106.0,57.1732,57.2011,57.0409,57.0688,34106.0
2016-12-02 11:40:00,82.0,82.0,81.91,81.97,21022.0,57.0966,57.0966,57.0339,57.0757,21022.0
2016-12-02 11:50:00,81.98,82.06,81.88,82.0,35215.0,57.0827,57.1384,57.0131,57.0966,35215.0
2016-12-02 12:00:00,81.99,82.04,81.92,81.99,24137.0,57.0897,57.1245,57.0409,57.0897,24137.0
2016-12-02 12:10:00,82.0,82.1,81.98,82.06,35768.0,57.0966,57.1662,57.0827,57.1384,35768.0
2016-12-02 12:20:00,82.08,82.08,81.99,82.0,19592.0,57.1523,57.1523,57.0897,57.0966,19592.0
2016-12-02 12:30:00,82.03,82.05,81.96,81.99,20050.0,57.1175,57.1314,57.0688,57.0897,20050.0
2016-12-02 12:40:00,81.99,82.15,81.96,82.01,31920.0,57.0897,57.2011,57.0688,57.1036,31920.0
2016-12-02 12:50:00,82.02,82.04,81.86,81.86,17874.0,57.1105,57.1245,56.9991,56.9991,17874.0
2016-12-02 13:00:00,81.86,81.87,81.73,81.78,30223.0,56.9991,57.0061,56.9086,56.9434,30223.0
2016-12-02 13:10:00,81.78,81.78,81.51,81.55,28677.0,56.9434,56.9434,56.7554,56.7833,28677.0
2016-12-02 13:20:00,81.55,81.57,81.51,81.55,30653.0,56.7833,56.7972,56.7554,56.7833,30653.0
2016-12-02 13:30:00,81.53,81.56,81.43,81.43,46544.0,56.7694,56.7902,56.6997,56.6997,46544.0
2016-12-02 13:40:00,81.44,81.59,81.43,81.53,23389.0,56.7067,56.8111,56.6997,56.7694,23389.0
2016-12-02 13:50:00,81.54,81.59,81.49,81.51,29054.0,56.7763,56.8111,56.7415,56.7554,29054.0
2016-12-02 14:00:00,81.53,81.56,81.43,81.43,28081.0,56.7694,56.7902,56.6997,56.6997,28081.0
2016-12-02 14:10:00,81.43,81.6,81.4,81.59,36119.0,56.6997,56.8181,56.6788,56.8111,36119.0
2016-12-02 14:20:00,81.59,81.75,81.55,81.73,122086.0,56.8111,56.9225,56.7833,56.9086,122086.0
2016-12-02 14:30:00,81.75,81.86,81.74,81.82,44642.0,56.9225,56.9991,56.9156,56.9713,44642.0
2016-12-02 14:40:00,81.81,81.88,81.7,81.7,28266.0,56.9643,57.0131,56.8877,56.8877,28266.0
2016-12-02 14:50:00,81.66,81.75,81.66,81.67,29128.0,56.8599,56.9225,56.8599,56.8668,29128.0
2016-12-02 15:00:00,81.67,81.76,81.58,81.72,51996.0,56.8668,56.9295,56.8042,56.9017,51996.0
2016-12-02 15:10:00,81.72,81.8,81.72,81.76,41520.0,56.9017,56.9574,56.9017,56.9295,41520.0
2016-12-02 15:20:00,81.77,81.82,81.77,81.81,29276.0,56.9365,56.9713,56.9365,56.9643,29276.0
2016-12-02 15:30:00,81.81,82.0,81.79,81.88,54355.0,56.9643,57.0966,56.9504,57.0131,54355.0
2016-12-02 15:40:00,81.88,81.91,81.77,81.85,97369.0,57.0131,57.0339,56.9365,56.9922,97369.0
2016-12-02 15:50:00,81.84,81.98,81.82,81.87,195955.0,56.9852,57.0827,56.9713,57.0061,195955.0
2016-12-05 09:30:00,81.78,82.06,81.47,81.61,53363.0,56.9434,57.1384,56.7276,56.8251,53363.0
2016-12-05 09:40:00,81.76,82.12,81.72,82.11,17702.0,56.9295,57.1802,56.9017,57.1732,17702.0
2016-12-05 09:50:00,82.11,82.25,82.05,82.15,50095.0,57.1732,57.2707,57.1314,57.2011,50095.0
2016-12-05 10:00:00,82.16,82.24,81.99,82.2,49666.0,57.208,57.2637,57.0897,57.2359,49666.0
2016-12-05 10:10:00,82.21,82.34,82.15,82.31,37023.0,57.2428,57.3334,57.2011,57.3125,37023.0
2016-12-05 10:20:00,82.29,82.39,82.15,82.25,36533.0,57.2985,57.3682,57.2011,57.2707,36533.0
2016-12-05 10:30:00,82.25,82.29,81.98,82.22,63081.0,57.2707,57.2985,57.0827,57.2498,63081.0
2016-12-05 10:40:00,82.22,82.28,82.11,82.21,42330.0,57.2498,57.2916,57.1732,57.2428,42330.0
2016-12-05 10:50:00,82.21,82.26,82.15,82.16,34163.0,57.2428,57.2777,57.2011,57.208,34163.0
2016-12-05 11:00:00,82.15,82.23,82.01,82.15,38016.0,57.2011,57.2568,57.1036,57.2011,38016.0
2016-12-05 11:10:00,82.13,82.14,82.03,82.1,25452.0,57.1871,57.1941,57.1175,57.1662,25452.0
2016-12-05 11:20:00,82.09,82.17,82.04,82.14,27759.0,57.1593,57.215,57.1245,57.1941,27759.0
2016-12-05 11:30:00,82.12,82.29,82.12,82.25,34431.0,57.1802,57.2985,57.1802,57.2707,34431.0
2016-12-05 11:40:00,82.23,82.39,82.21,82.35,26183.0,57.2568,57.3682,57.2428,57.3403,26183.0
2016-12-05 11:50:00,82.34,82.53,82.33,82.53,26883.0,57.3334,57.4657,57.3264,57.4657,26883.0
2016-12-05 12:00:00,82.52,82.6,82.43,82.57,28488.0,57.4587,57.5144,57.396,57.4935,28488.0
2016-12-05 12:10:00,82.56,82.74,82.52,82.67,35648.0,57.4865,57.6119,57.4587,57.5631,35648.0
2016-12-05 12:20:00,82.67,82.79,82.65,82.71,40128.0,57.5631,57.6467,57.5492,57.591,40128.0
2016-12-05 12:30:00,82.7,82.89,82.69,82.85,33236.0,57.584,57.7163,57.5771,57.6885,33236.0
2016-12-05 12:40:00,82.84,82.9,82.8,82.88,23234.0,57.6815,57.7233,57.6537,57.7094,23234.0
2016-12-05 12:50:00,82.86,82.89,82.77,82.81,36947.0,57.6954,57.7163,57.6328,57.6606,36947.0
2016-12-05 13:00:00,82.8,82.86,82.74,82.78,32288.0,57.6537,57.6954,57.6119,57.6397,32288.0
2016-12-05 13:10:00,82.79,82.91,82.78,82.87,24204.0,57.6467,57.7302,57.6397,57.7024,24204.0
2016-12-05 13:20:00,82.87,82.96,82.86,82.94,22597.0,57.7024,57.7651,57.6954,57.7511,22597.0
2016-12-05 13:30:00,82.94,83.02,82.92,82.99,33032.0,57.7511,57.8068,57.7372,57.786,33032.0
2016-12-05 13:40:00,82.98,83.02,82.92,82.98,29742.0,57.779,57.8068,57.7372,57.779,29742.0
2016-12-05 13:50:00,82.98,83.02,82.96,82.98,28902.0,57.779,57.8068,57.7651,57.779,28902.0
2016-12-05 14:00:00,82.99,83.04,82.91,83.04,93685.0,57.786,57.8208,57.7302,57.8208,93685.0
2016-12-05 14:10:00,83.03,83.07,82.97,83.04,32273.0,57.8138,57.8417,57.772,57.8208,32273.0
2016-12-05 14:20:00,83.04,83.11,83.01,83.05,28726.0,57.8208,57.8695,57.7999,57.8277,28726.0
2016-12-05 14:30:00,83.04,83.07,82.95,82.97,40941.0,57.8208,57.8417,57.7581,57.772,40941.0
2016-12-05 14:40:00,82.98,83.04,82.98,83.0,27704.0,57.779,57.8208,57.779,57.7929,27704.0
2016-12-05 14:50:00,83.01,83.08,83.0,83.01,37384.0,57.7999,57.8486,57.7929,57.7999,37384.0
2016-12-05 15:00:00,83.02,83.03,82.97,83.01,26315.0,57.8068,57.8138,57.772,57.7999,26315.0
2016-12-05 15:10:00,83.01,83.06,83.0,83.06,40561.0,57.7999,57.8347,57.7929,57.8347,40561.0
2016-12-05 15:20:00,83.05,83.2,83.04,83.2,48018.0,57.8277,57.9322,57.8208,57.9322,48018.0
2016-12-05 15:30:00,83.2,83.23,83.08,83.08,80634.0,57.9322,57.9531,57.8486,57.8486,80634.0
2016-12-05 15:40:00,83.07,83.2,83.06,83.17,92739.0,57.8417,57.9322,57.8347,57.9113,92739.0
2016-12-05 15:50:00,83.17,83.28,83.16,83.25,190034.0,57.9113,57.9879,57.9043,57.967,190034.0
2016-12-06 09:30:00,84.05,84.32,83.53,84.25,99374.0,58.524,58.712,58.162,58.6633,99374.0
2016-12-06 09:40:00,84.24,84.66,84.19,84.66,74019.0,58.6563,58.9488,58.6215,58.9488,74019.0
2016-12-06 09:50:00,84.57,84.63,84.4,84.49,147048.0,58.8861,58.9279,58.7677,58.8304,147048.0
2016-12-06 10:00:00,84.46,84.49,84.11,84.39,114889.0,58.8095,58.8304,58.5658,58.7608,114889.0
2016-12-06 10:10:00,84.38,84.43,84.19,84.37,79101.0,58.7538,58.7886,58.6215,58.7468,79101.0
2016-12-06 10:20:00,84.37,84.54,84.31,84.52,54528.0,58.7468,58.8652,58.7051,58.8513,54528.0
2016-12-06 10:30:00,84.54,84.55,84.32,84.44,40302.0,58.8652,58.8722,58.712,58.7956,40302.0
2016-12-06 10:40:00,84.44,84.55,84.41,84.49,46892.0,58.7956,58.8722,58.7747,58.8304,46892.0
2016-12-06 10:50:00,84.48,84.57,84.43,84.54,51836.0,58.8234,58.8861,58.7886,58.8652,51836.0
2016-12-06 11:00:00,84.53,84.57,84.45,84.5,50437.0,58.8583,58.8861,58.8026,58.8374,50437.0
2016-12-06 11:10:00,84.52,84.52,84.38,84.38,63002.0,58.8513,58.8513,58.7538,58.7538,63002.0
2016-12-06 11:20:00,84.36,84.47,84.24,84.24,33077.0,58.7399,58.8165,58.6563,58.6563,33077.0
2016-12-06 11:30:00,84.23,84.4,84.16,84.19,49475.0,58.6494,58.7677,58.6006,58.6215,49475.0
2016-12-06 11:40:00,84.18,84.28,84.06,84.2,43533.0,58.6146,58.6842,58.531,58.6285,43533.0
2016-12-06 11:50:00,84.17,84.21,84.04,84.11,86073.0,58.6076,58.6354,58.5171,58.5658,86073.0
2016-12-06 12:00:00,84.11,84.3,84.08,84.17,96757.0,58.5658,58.6981,58.5449,58.6076,96757.0
2016-12-06 12:10:00,84.19,84.3,84.14,84.3,56356.0,58.6215,58.6981,58.5867,58.6981,56356.0
2016-12-06 12:20:00,84.27,84.35,84.2,84.35,65423.0,58.6772,58.7329,58.6285,58.7329,65423.0
2016-12-06 12:30:00,84.35,84.35,84.17,84.25,33020.0,58.7329,58.7329,58.6076,58.6633,33020.0
2016-12-06 12:40:00,84.26,84.34,84.2,84.32,53151.0,58.6703,58.726,58.6285,58.712,53151.0
2016-12-06 12:50:00,84.32,84.33,84.23,84.28,34205.0,58.712,58.719,58.6494,58.6842,34205.0
2016-12-06 13:00:00,84.29,84.34,84.2,84.21,23623.0,58.6911,58.726,58.6285,58.6354,23623.0
2016-12-06 13:10:00,84.21,84.26,84.05,84.06,51268.0,58.6354,58.6703,58.524,58.531,51268.0
2016-12-06 13:20:00,84.07,84.16,84.05,84.08,22770.0,58.538,58.6006,58.524,58.5449,22770.0
2016-12-06 13:30:00,84.08,84.1,83.96,84.06,35017.0,58.5449,58.5588,58.4614,58.531,35017.0
2016-12-06 13:40:00,84.06,84.07,83.96,84.02,24348.0,58.531,58.538,58.4614,58.5031,24348.0
2016-12-06 13:50:00,84.05,84.08,83.98,84.07,37902.0,58.524,58.5449,58.4753,58.538,37902.0
2016-12-06 14:00:00,84.07,84.1,83.97,84.0,37726.0,58.538,58.5588,58.4683,58.4892,37726.0
2016-12-06 14:10:00,83.99,84.0,83.71,83.73,66250.0,58.4823,58.4892,58.2873,58.3012,66250.0
2016-12-06 14:20:00,83.74,83.82,83.64,83.67,112188.0,58.3082,58.3639,58.2385,58.2594,112188.0
2016-12-06 14:30:00,83.65,83.71,83.61,83.71,33597.0,58.2455,58.2873,58.2177,58.2873,33597.0
2016-12-06 14:40:00,83.71,83.78,83.65,83.69,68273.0,58.2873,58.336,58.2455,58.2734,68273.0
2016-12-06 14:50:00,83.69,83.72,83.64,83.64,56236.0,58.2734,58.2943,58.2385,58.2385,56236.0
2016-12-06 15:00:00,83.64,83.7,83.62,83.65,108909.0,58.2385,58.2803,58.2246,58.2455,108909.0
2016-12-06 15:10:00,83.65,83.65,83.5,83.56,125803.0,58.2455,58.2455,58.1411,58.1828,125803.0
2016-12-06 15:20:00,83.56,83.6,83.45,83.56,86014.0,58.1828,58.2107,58.1063,58.1828,86014.0
2016-12-06 15:30:00,83.56,83.56,83.28,83.32,73713.0,58.1828,58.1828,57.9879,58.0157,73713.0
2016-12-06 15:40:00,83.33,83.37,83.26,83.26,110401.0,58.0227,58.0505,57.974,57.974,110401.0
2016-12-06 15:50:00,83.27,83.6,83.26,83.45,361169.0,57.9809,58.2107,57.974,58.1063,361169.0
2016-12-07 09:30:00,83.72,84.21,83.55,83.63,61221.0,58.2943,58.6354,58.1759,58.2316,61221.0
2016-12-07 09:40:00,83.63,83.84,83.62,83.71,41860.0,58.2316,58.3778,58.2246,58.2873,41860.0
2016-12-07 09:50:00,83.68,83.73,83.6,83.62,24232.0,58.2664,58.3012,58.2107,58.2246,24232.0
2016-12-07 10:00:00,83.62,83.63,83.4,83.45,26933.0,58.2246,58.2316,58.0714,58.1063,26933.0
2016-12-07 10:10:00,83.43,83.67,83.39,83.6,31645.0,58.0923,58.2594,58.0645,58.2107,31645.0
2016-12-07 10:20:00,83.6,83.83,83.6,83.73,39196.0,58.2107,58.3708,58.2107,58.3012,39196.0
2016-12-07 10:30:00,83.74,83.89,83.72,83.8,29007.0,58.3082,58.4126,58.2943,58.35,29007.0
2016-12-07 10:40:00,83.82,83.9,83.74,83.75,23086.0,58.3639,58.4196,58.3082,58.3151,23086.0
2016-12-07 10:50:00,83.74,83.87,83.74,83.86,24501.0,58.3082,58.3987,58.3082,58.3917,24501.0
2016-12-07 11:00:00,83.84,84.01,83.82,83.92,46435.0,58.3778,58.4962,58.3639,58.4335,46435.0
2016-12-07 11:10:00,83.94,84.07,83.92,84.03,22779.0,58.4474,58.538,58.4335,58.5101,22779.0
2016-12-07 11:20:00,84.04,84.13,83.96,83.99,26184.0,58.5171,58.5797,58.4614,58.4823,26184.0
2016-12-07 11:30:00,83.96,84.04,83.87,84.04,23521.0,58.4614,58.5171,58.3987,58.5171,23521.0
2016-12-07 11:40:00,84.02,84.06,83.93,84.04,51132.0,58.5031,58.531,58.4405,58.5171,51132.0
2016-12-07 11:50:00,84.06,84.28,84.04,84.25,25072.0,58.531,58.6842,58.5171,58.6633,25072.0
2016-12-07 12:00:00,84.27,84.28,84.0,84.18,35477.0,58.6772,58.6842,58.4892,58.6146,35477.0
2016-12-07 12:10:00,84.22,84.27,84.14,84.19,32490.0,58.6424,58.6772,58.5867,58.6215,32490.0
2016-12-07 12:20:00,84.2,84.24,84.06,84.1,119703.0,58.6285,58.6563,58.531,58.5588,119703.0
2016-12-07 12:30:00,84.08,84.09,83.91,83.94,24068.0,58.5449,58.5519,58.4265,58.4474,24068.0
2016-12-07 12:40:00,83.96,84.07,83.95,84.03,15807.0,58.4614,58.538,58.4544,58.5101,15807.0
2016-12-07 12:50:00,84.01,84.08,83.97,84.08,79042.0,58.4962,58.5449,58.4683,58.5449,79042.0
2016-12-07 13:00:00,84.09,84.18,84.04,84.16,37894.0,58.5519,58.6146,58.5171,58.6006,37894.0
2016-12-07 13:10:00,84.18,84.23,84.12,84.18,24944.0,58.6146,58.6494,58.5728,58.6146,24944.0
2016-12-07 13:20:00,84.19,84.53,84.18,84.48,35251.0,58.6215,58.8583,58.6146,58.8234,35251.0
2016-12-07 13:30:00,84.46,84.51,84.17,84.2,40830.0,58.8095,58.8443,58.6076,58.6285,40830.0
2016-12-07 13:40:00,84.21,84.3,84.19,84.27,33465.0,58.6354,58.6981,58.6215,58.6772,33465.0
2016-12-07 13:50:00,84.27,84.37,84.22,84.37,28414.0,58.6772,58.7468,58.6424,58.7468,28414.0
2016-12-07 14:00:00,84.37,84.46,84.37,84.43,31835.0,58.7468,58.8095,58.7468,58.7886,31835.0
2016-12-07 14:10:00,84.42,84.45,84.35,84.35,44836.0,58.7817,58.8026,58.7329,58.7329,44836.0
2016-12-07 14:20:00,84.34,84.35,84.16,84.18,50646.0,58.726,58.7329,58.6006,58.6146,50646.0
2016-12-07 14:30:00,84.18,84.22,84.12,84.16,34743.0,58.6146,58.6424,58.5728,58.6006,34743.0
2016-12-07 14:40:00,84.17,84.25,84.14,84.16,71279.0,58.6076,58.6633,58.5867,58.6006,71279.0
2016-12-07 14:50:00,84.15,84.26,84.1,84.26,64830.0,58.5937,58.6703,58.5588,58.6703,64830.0
2016-12-07 15:00:00,84.26,84.3,84.17,84.18,30779.0,58.6703,58.6981,58.6076,58.6146,30779.0
2016-12-07 15:10:00,84.17,84.39,84.16,84.36,53388.0,58.6076,58.7608,58.6006,58.7399,53388.0
2016-12-07 15:20:00,84.37,84.64,84.34,84.6,69811.0,58.7468,58.9348,58.726,58.907,69811.0
2016-12-07 15:30:00,84.59,84.85,84.57,84.8,119885.0,58.9,59.0811,58.8861,59.0463,119885.0
2016-12-07 15:40:00,84.8,84.81,84.57,84.57,129864.0,59.0463,59.0532,58.8861,58.8861,129864.0
2016-12-07 15:50:00,84.57,84.73,84.55,84.68,297372.0,58.8861,58.9975,58.8722,58.9627,297372.0
2016-12-08 09:30:00,84.95,85.09,84.5,85.05,83150.0,59.1507,59.2482,58.8374,59.2203,83150.0
2016-12-08 09:40:00,85.01,85.04,84.64,84.95,52486.0,59.1925,59.2134,58.9348,59.1507,52486.0
2016-12-08 09:50:00,84.99,85.05,84.42,84.5,46499.0,59.1786,59.2203,58.7817,58.8374,46499.0
2016-12-08 10:00:00,84.49,84.8,84.49,84.68,53659.0,58.8304,59.0463,58.8304,58.9627,53659.0
2016-12-08 10:10:00,84.65,84.92,84.61,84.9,28711.0,58.9418,59.1298,58.914,59.1159,28711.0
2016-12-08 10:20:00,84.9,85.09,84.85,85.04,29793.0,59.1159,59.2482,59.0811,59.2134,29793.0
2016-12-08 10:30:00,85.02,85.27,85.01,85.15,35717.0,59.1994,59.3735,59.1925,59.29,35717.0
2016-12-08 10:40:00,85.15,85.37,85.15,85.21,37049.0,59.29,59.4431,59.29,59.3317,37049.0
2016-12-08 10:50:00,85.21,85.24,85.05,85.07,33056.0,59.3317,59.3526,59.2203,59.2343,33056.0
2016-12-08 11:00:00,85.07,85.16,84.98,85.0,28541.0,59.2343,59.2969,59.1716,59.1855,28541.0
2016-12-08 11:10:00,85.0,85.08,84.93,85.03,22658.0,59.1855,59.2412,59.1368,59.2064,22658.0
2016-12-08 11:20:00,85.01,85.15,84.94,85.15,24819.0,59.1925,59.29,59.1437,59.29,24819.0
2016-12-08 11:30:00,85.15,85.36,85.14,85.2,29980.0,59.29,59.4362,59.283,59.3248,29980.0
2016-12-08 11:40:00,85.23,85.29,85.13,85.18,26184.0,59.3457,59.3874,59.276,59.3109,26184.0
2016-12-08 11:50:00,85.19,85.2,85.05,85.09,24581.0,59.3178,59.3248,59.2203,59.2482,24581.0
2016-12-08 12:00:00,85.08,85.18,84.97,85.08,39870.0,59.2412,59.3109,59.1646,59.2412,39870.0
2016-12-08 12:10:00,85.05,85.16,85.01,85.06,36119.0,59.2203,59.2969,59.1925,59.2273,36119.0
2016-12-08 12:20:00,85.01,85.17,85.0,85.09,14774.0,59.1925,59.3039,59.1855,59.2482,14774.0
2016-12-08 12:30:00,85.1,85.13,85.05,85.12,19053.0,59.2551,59.276,59.2203,59.2691,19053.0
2016-12-08 12:40:00,85.07,85.3,85.07,85.3,17531.0,59.2343,59.3944,59.2343,59.3944,17531.0
2016-12-08 12:50:00,85.26,85.35,85.21,85.33,16539.0,59.3666,59.4292,59.3317,59.4153,16539.0
2016-12-08 13:00:00,85.32,85.33,85.14,85.23,17582.0,59.4083,59.4153,59.283,59.3457,17582.0
2016-12-08 13:10:00,85.24,85.28,85.16,85.28,22629.0,59.3526,59.3805,59.2969,59.3805,22629.0
2016-12-08 13:20:00,85.24,85.25,85.1,85.13,18688.0,59.3526,59.3596,59.2551,59.276,18688.0
2016-12-08 13:30:00,85.11,85.21,85.1,85.15,23509.0,59.2621,59.3317,59.2551,59.29,23509.0
2016-12-08 13:40:00,85.13,85.21,85.07,85.12,22476.0,59.276,59.3317,59.2343,59.2691,22476.0
2016-12-08 13:50:00,85.12,85.17,85.1,85.12,14799.0,59.2691,59.3039,59.2551,59.2691,14799.0
2016-12-08 14:00:00,85.1,85.16,85.02,85.09,77579.0,59.2551,59.2969,59.1994,59.2482,77579.0
2016-12-08 14:10:00,85.09,85.26,85.09,85.09,28621.0,59.2482,59.3666,59.2482,59.2482,28621.0
2016-12-08 14:20:00,85.09,85.15,84.95,85.03,55450.0,59.2482,59.29,59.1507,59.2064,55450.0
2016-12-08 14:30:00,85.05,85.09,84.95,85.0,30256.0,59.2203,59.2482,59.1507,59.1855,30256.0
2016-12-08 14:40:00,85.01,85.09,85.0,85.0,24016.0,59.1925,59.2482,59.1855,59.1855,24016.0
2016-12-08 14:50:00,85.03,85.12,84.99,85.06,30241.0,59.2064,59.2691,59.1786,59.2273,30241.0
2016-12-08 15:00:00,85.07,85.07,84.97,84.98,28342.0,59.2343,59.2343,59.1646,59.1716,28342.0
2016-12-08 15:10:00,84.98,85.05,84.91,84.97,52975.0,59.1716,59.2203,59.1228,59.1646,52975.0
2016-12-08 15:20:00,84.97,85.05,84.86,84.86,63636.0,59.1646,59.2203,59.088,59.088,63636.0
2016-12-08 15:30:00,84.84,84.93,84.84,84.92,46634.0,59.0741,59.1368,59.0741,59.1298,46634.0
2016-12-08 15:40:00,84.92,84.99,84.8,84.86,144094.0,59.1298,59.1786,59.0463,59.088,144094.0
2016-12-08 15:50:00,84.87,85.02,84.87,85.0,242439.0,59.095,59.1994,59.095,59.1855,242439.0
2016-12-09 09:30:00,85.16,85.35,84.99,85.19,29631.0,59.2969,59.4292,59.1786,59.3178,29631.0
2016-12-09 09:40:00,85.22,85.46,85.12,85.41,21835.0,59.3387,59.5058,59.2691,59.471,21835.0
2016-12-09 09:50:00,85.37,85.43,85.11,85.34,17585.0,59.4431,59.4849,59.2621,59.4223,17585.0
2016-12-09 10:00:00,85.34,85.42,85.26,85.26,32766.0,59.4223,59.478,59.3666,59.3666,32766.0
2016-12-09 10:10:00,85.27,85.33,85.01,85.12,58405.0,59.3735,59.4153,59.1925,59.2691,58405.0
2016-12-09 10:20:00,85.15,85.21,85.01,85.14,25468.0,59.29,59.3317,59.1925,59.283,25468.0
2016-12-09 10:30:00,85.13,85.19,84.95,84.95,29672.0,59.276,59.3178,59.1507,59.1507,29672.0
2016-12-09 10:40:00,84.97,85.04,84.8,84.94,30556.0,59.1646,59.2134,59.0463,59.1437,30556.0
2016-12-09 10:50:00,84.97,85.23,84.92,85.22,18980.0,59.1646,59.3457,59.1298,59.3387,18980.0
2016-12-09 11:00:00,85.22,85.22,85.06,85.12,23386.0,59.3387,59.3387,59.2273,59.2691,23386.0
2016-12-09 11:10:00,85.13,85.3,85.12,85.23,28939.0,59.276,59.3944,59.2691,59.3457,28939.0
2016-12-09 11:20:00,85.24,85.35,85.24,85.29,22176.0,59.3526,59.4292,59.3526,59.3874,22176.0
2016-12-09 11:30:00,85.29,85.33,85.2,85.27,24444.0,59.3874,59.4153,59.3248,59.3735,24444.0
2016-12-09 11:40:00,85.26,85.37,85.24,85.27,26394.0,59.3666,59.4431,59.3526,59.3735,26394.0
2016-12-09 11:50:00,85.27,85.33,85.14,85.14,77512.0,59.3735,59.4153,59.283,59.283,77512.0
2016-12-09 12:00:00,85.13,85.22,85.05,85.15,23143.0,59.276,59.3387,59.2203,59.29,23143.0
2016-12-09 12:10:00,85.15,85.32,85.15,85.31,46980.0,59.29,59.4083,59.29,59.4014,46980.0
2016-12-09 12:20:00,85.3,85.33,85.22,85.3,26750.0,59.3944,59.4153,59.3387,59.3944,26750.0
2016-12-09 12:30:00,85.29,85.35,85.2,85.23,19980.0,59.3874,59.4292,59.3248,59.3457,19980.0
2016-12-09 12:40:00,85.23,85.32,85.2,85.29,39510.0,59.3457,59.4083,59.3248,59.3874,39510.0
2016-12-09 12:50:00,85.29,85.4,85.26,85.34,23313.0,59.3874,59.464,59.3666,59.4223,23313.0
2016-12-09 13:00:00,85.34,85.51,85.33,85.38,37989.0,59.4223,59.5406,59.4153,59.4501,37989.0
2016-12-09 13:10:00,85.41,85.45,85.3,85.33,31092.0,59.471,59.4989,59.3944,59.4153,31092.0
2016-12-09 13:20:00,85.33,85.43,85.33,85.39,29633.0,59.4153,59.4849,59.4153,59.4571,29633.0
2016-12-09 13:30:00,85.38,85.45,85.35,85.42,24354.0,59.4501,59.4989,59.4292,59.478,24354.0
2016-12-09 13:40:00,85.45,85.45,85.31,85.38,21528.0,59.4989,59.4989,59.4014,59.4501,21528.0
2016-12-09 13:50:00,85.4,85.43,85.35,85.39,18353.0,59.464,59.4849,59.4292,59.4571,18353.0
2016-12-09 14:00:00,85.37,85.46,85.34,85.46,19883.0,59.4431,59.5058,59.4223,59.5058,19883.0
2016-12-09 14:10:00,85.43,85.49,85.38,85.38,23420.0,59.4849,59.5267,59.4501,59.4501,23420.0
2016-12-09 14:20:00,85.37,85.41,85.31,85.37,36545.0,59.4431,59.471,59.4014,59.4431,36545.0
2016-12-09 14:30:00,85.37,85.48,85.36,85.48,44671.0,59.4431,59.5197,59.4362,59.5197,44671.0
2016-12-09 14:40:00,85.43,85.56,85.37,85.43,21103.0,59.4849,59.5754,59.4431,59.4849,21103.0
2016-12-09 14:50:00,85.41,85.45,85.35,85.45,26670.0,59.471,59.4989,59.4292,59.4989,26670.0
2016-12-09 15:00:00,85.45,85.52,85.42,85.51,40347.0,59.4989,59.5476,59.478,59.5406,40347.0
2016-12-09 15:10:00,85.5,85.62,85.48,85.62,30976.0,59.5337,59.6172,59.5197,59.6172,30976.0
2016-12-09 15:20:00,85.61,85.65,85.57,85.6,31416.0,59.6103,59.6381,59.5824,59.6033,31416.0
2016-12-09 15:30:00,85.6,85.61,85.52,85.54,60777.0,59.6033,59.6103,59.5476,59.5615,60777.0
2016-12-09 15:40:00,85.54,85.56,85.46,85.49,88671.0,59.5615,59.5754,59.5058,59.5267,88671.0
2016-12-09 15:50:00,85.5,85.61,85.5,85.58,231599.0,59.5337,59.6103,59.5337,59.5894,231599.0
2016-12-12 09:30:00,85.51,85.81,85.04,85.69,124253.0,59.5406,59.7495,59.2134,59.666,124253.0
2016-12-12 09:40:00,85.69,85.98,85.68,85.88,65088.0,59.666,59.8679,59.659,59.7983,65088.0
2016-12-12 09:50:00,85.89,86.54,85.88,86.51,43534.0,59.8052,60.2578,59.7983,60.2369,43534.0
2016-12-12 10:00:00,86.45,86.75,86.45,86.67,105275.0,60.1952,60.404,60.1952,60.3483,105275.0
2016-12-12 10:10:00,86.71,86.94,86.55,86.94,44764.0,60.3762,60.5363,60.2648,60.5363,44764.0
2016-12-12 10:20:00,86.93,86.93,86.66,86.74,45486.0,60.5294,60.5294,60.3414,60.3971,45486.0
2016-12-12 10:30:00,86.74,86.82,86.69,86.81,48089.0,60.3971,60.4528,60.3623,60.4458,48089.0
2016-12-12 10:40:00,86.8,86.84,86.75,86.77,46657.0,60.4389,60.4667,60.404,60.418,46657.0
2016-12-12 10:50:00,86.77,86.9,86.69,86.77,68419.0,60.418,60.5085,60.3623,60.418,68419.0
2016-12-12 11:00:00,86.74,86.8,86.5,86.52,157568.0,60.3971,60.4389,60.23,60.2439,157568.0
2016-12-12 11:10:00,86.52,86.59,86.44,86.59,35707.0,60.2439,60.2926,60.1882,60.2926,35707.0
2016-12-12 11:20:00,86.59,86.76,86.5,86.75,22925.0,60.2926,60.411,60.23,60.404,22925.0
2016-12-12 11:30:00,86.73,86.77,86.65,86.65,19223.0,60.3901,60.418,60.3344,60.3344,19223.0
2016-12-12 11:40:00,86.66,86.69,86.55,86.59,36359.0,60.3414,60.3623,60.2648,60.2926,36359.0
2016-12-12 11:50:00,86.59,86.98,86.58,86.98,93296.0,60.2926,60.5642,60.2857,60.5642,93296.0
2016-12-12 12:00:00,86.9,87.05,86.9,87.03,64644.0,60.5085,60.6129,60.5085,60.599,64644.0
2016-12-12 12:10:00,87.04,87.21,87.0,87.01,50195.0,60.606,60.7243,60.5781,60.5851,50195.0
2016-12-12 12:20:00,87.05,87.2,87.02,87.16,24053.0,60.6129,60.7174,60.592,60.6895,24053.0
2016-12-12 12:30:00,87.14,87.17,87.02,87.07,29776.0,60.6756,60.6965,60.592,60.6269,29776.0
2016-12-12 12:40:00,87.07,87.21,87.06,87.2,35164.0,60.6269,60.7243,60.6199,60.7174,35164.0
2016-12-12 12:50:00,87.2,87.23,87.12,87.13,40231.0,60.7174,60.7383,60.6617,60.6686,40231.0
2016-12-12 13:00:00,87.15,87.32,87.12,87.27,34050.0,60.6826,60.8009,60.6617,60.7661,34050.0
2016-12-12 13:10:00,87.28,87.33,87.21,87.29,51205.0,60.7731,60.8079,60.7243,60.78,51205.0
2016-12-12 13:20:00,87.3,87.4,87.19,87.2,27951.0,60.787,60.8566,60.7104,60.7174,27951.0
2016-12-12 13:30:00,87.21,87.21,86.85,86.85,44473.0,60.7243,60.7243,60.4737,60.4737,44473.0
2016-12-12 13:40:00,86.88,86.91,86.7,86.85,60276.0,60.4946,60.5154,60.3692,60.4737,60276.0
2016-12-12 13:50:00,86.86,86.86,86.55,86.59,24641.0,60.4806,60.4806,60.2648,60.2926,24641.0
2016-12-12 14:00:00,86.59,86.67,86.48,86.56,41995.0,60.2926,60.3483,60.216,60.2717,41995.0
2016-12-12 14:10:00,86.55,86.76,86.53,86.69,53749.0,60.2648,60.411,60.2509,60.3623,53749.0
2016-12-12 14:20:00,86.66,86.78,86.62,86.7,46286.0,60.3414,60.4249,60.3135,60.3692,46286.0
2016-12-12 14:30:00,86.7,86.82,86.66,86.8,36873.0,60.3692,60.4528,60.3414,60.4389,36873.0
2016-12-12 14:40:00,86.8,86.82,86.66,86.75,40642.0,60.4389,60.4528,60.3414,60.404,40642.0
2016-12-12 14:50:00,86.75,86.77,86.62,86.68,33216.0,60.404,60.418,60.3135,60.3553,33216.0
2016-12-12 15:00:00,86.67,86.75,86.67,86.74,46662.0,60.3483,60.404,60.3483,60.3971,46662.0
2016-12-12 15:10:00,86.74,86.78,86.64,86.69,44980.0,60.3971,60.4249,60.3274,60.3623,44980.0
2016-12-12 15:20:00,86.69,86.86,86.65,86.8,51671.0,60.3623,60.4806,60.3344,60.4389,51671.0
2016-12-12 15:30:00,86.8,86.89,86.75,86.85,96501.0,60.4389,60.5015,60.404,60.4737,96501.0
2016-12-12 15:40:00,86.86,86.95,86.79,86.93,120420.0,60.4806,60.5433,60.4319,60.5294,120420.0
2016-12-12 15:50:00,86.92,87.03,86.82,86.86,224382.0,60.5224,60.599,60.4528,60.4806,224382.0
2016-12-13 09:30:00,87.23,88.0,87.23,87.85,76724.0,60.7383,61.2744,60.7383,61.17,76724.0
2016-12-13 09:40:00,87.84,87.98,87.55,87.79,66944.0,61.163,61.2605,60.9611,61.1282,66944.0
2016-12-13 09:50:00,87.8,87.88,87.55,87.75,36940.0,61.1352,61.1909,60.9611,61.1003,36940.0
2016-12-13 10:00:00,87.75,87.76,87.15,87.26,34329.0,61.1003,61.1073,60.6826,60.7592,34329.0
2016-12-13 10:10:00,87.31,87.31,87.05,87.12,60703.0,60.794,60.794,60.6129,60.6617,60703.0
2016-12-13 10:20:00,87.1,87.33,87.04,87.32,33092.0,60.6477,60.8079,60.606,60.8009,33092.0
2016-12-13 10:30:00,87.32,87.54,87.26,87.53,37191.0,60.8009,60.9541,60.7592,60.9472,37191.0
2016-12-13 10:40:00,87.51,87.76,87.48,87.65,46570.0,60.9332,61.1073,60.9123,61.0307,46570.0
2016-12-13 10:50:00,87.65,87.8,87.63,87.75,51524.0,61.0307,61.1352,61.0168,61.1003,51524.0
2016-12-13 11:00:00,87.73,87.83,87.55,87.69,28101.0,61.0864,61.156,60.9611,61.0586,28101.0
2016-12-13 11:10:00,87.7,87.76,87.6,87.68,27745.0,61.0655,61.1073,60.9959,61.0516,27745.0
2016-12-13 11:20:00,87.65,87.75,87.59,87.75,37947.0,61.0307,61.1003,60.9889,61.1003,37947.0
2016-12-13 11:30:00,87.72,87.78,87.63,87.73,31456.0,61.0795,61.1212,61.0168,61.0864,31456.0
2016-12-13 11:40:00,87.74,87.89,87.67,87.76,30795.0,61.0934,61.1978,61.0446,61.1073,30795.0
2016-12-13 11:50:00,87.77,87.86,87.67,87.73,25203.0,61.1143,61.1769,61.0446,61.0864,25203.0
2016-12-13 12:00:00,87.74,87.9,87.72,87.74,28829.0,61.0934,61.2048,61.0795,61.0934,28829.0
2016-12-13 12:10:00,87.76,87.89,87.73,87.79,26151.0,61.1073,61.1978,61.0864,61.1282,26151.0
2016-12-13 12:20:00,87.75,87.82,87.69,87.75,21842.0,61.1003,61.1491,61.0586,61.1003,21842.0
2016-12-13 12:30:00,87.76,87.78,87.58,87.63,19745.0,61.1073,61.1212,60.982,61.0168,19745.0
2016-12-13 12:40:00,87.66,87.7,87.52,87.59,39511.0,61.0377,61.0655,60.9402,60.9889,39511.0
2016-12-13 12:50:00,87.58,87.59,87.38,87.5,31456.0,60.982,60.9889,60.8427,60.9263,31456.0
2016-12-13 13:00:00,87.51,87.69,87.51,87.67,24655.0,60.9332,61.0586,60.9332,61.0446,24655.0
2016-12-13 13:10:00,87.67,87.74,87.53,87.72,65688.0,61.0446,61.0934,60.9472,61.0795,65688.0
2016-12-13 13:20:00,87.74,87.85,87.7,87.78,34906.0,61.0934,61.17,61.0655,61.1212,34906.0
2016-12-13 13:30:00,87.79,87.88,87.76,87.76,45884.0,61.1282,61.1909,61.1073,61.1073,45884.0
2016-12-13 13:40:00,87.76,87.86,87.66,87.75,39147.0,61.1073,61.1769,61.0377,61.1003,39147.0
2016-12-13 13:50:00,87.76,87.96,87.76,87.95,40362.0,61.1073,61.2466,61.1073,61.2396,40362.0
2016-12-13 14:00:00,87.95,88.05,87.87,88.0,37460.0,61.2396,61.3092,61.1839,61.2744,37460.0
2016-12-13 14:10:00,87.99,88.0,87.79,87.84,36542.0,61.2675,61.2744,61.1282,61.163,36542.0
2016-12-13 14:20:00,87.84,87.87,87.78,87.81,35726.0,61.163,61.1839,61.1212,61.1421,35726.0
2016-12-13 14:30:00,87.8,87.92,87.78,87.9,31626.0,61.1352,61.2187,61.1212,61.2048,31626.0
2016-12-13 14:40:00,87.89,87.95,87.8,87.84,34240.0,61.1978,61.2396,61.1352,61.163,34240.0
2016-12-13 14:50:00,87.82,87.87,87.76,87.79,43563.0,61.1491,61.1839,61.1073,61.1282,43563.0
2016-12-13 15:00:00,87.81,87.86,87.72,87.84,52183.0,61.1421,61.1769,61.0795,61.163,52183.0
2016-12-13 15:10:00,87.83,87.88,87.76,87.78,48682.0,61.156,61.1909,61.1073,61.1212,48682.0
2016-12-13 15:20:00,87.8,87.93,87.77,87.9,49387.0,61.1352,61.2257,61.1143,61.2048,49387.0
2016-12-13 15:30:00,87.91,88.02,87.9,88.0,89304.0,61.2117,61.2883,61.2048,61.2744,89304.0
2016-12-13 15:40:00,87.99,88.1,87.9,87.9,129939.0,61.2675,61.344,61.2048,61.2048,129939.0
2016-12-13 15:50:00,87.91,88.01,87.87,87.97,170102.0,61.2117,61.2814,61.1839,61.2535,170102.0
2016-12-14 09:30:00,87.1,87.45,87.04,87.45,83032.0,61.3161,61.5625,61.2738,61.5625,83032.0
2016-12-14 09:40:00,87.39,87.4,87.13,87.19,43904.0,61.5202,61.5273,61.3372,61.3794,43904.0
2016-12-14 09:50:00,87.22,87.25,86.64,86.64,61228.0,61.4005,61.4217,60.9922,60.9922,61228.0
2016-12-14 10:00:00,86.65,86.68,86.25,86.25,26913.0,60.9993,61.0204,60.7177,60.7177,26913.0
2016-12-14 10:10:00,86.23,86.33,86.15,86.2,27092.0,60.7036,60.774,60.6473,60.6825,27092.0
2016-12-14 10:20:00,86.2,86.53,86.18,86.38,21686.0,60.6825,60.9148,60.6684,60.8092,21686.0
2016-12-14 10:30:00,86.41,86.56,86.33,86.48,15286.0,60.8303,60.9359,60.774,60.8796,15286.0
2016-12-14 10:40:00,86.46,86.46,86.25,86.36,17561.0,60.8655,60.8655,60.7177,60.7951,17561.0
2016-12-14 10:50:00,86.34,86.38,86.1,86.21,33983.0,60.781,60.8092,60.6121,60.6895,33983.0
2016-12-14 11:00:00,86.2,86.26,86.09,86.15,23805.0,60.6825,60.7247,60.605,60.6473,23805.0
2016-12-14 11:10:00,86.17,86.3,86.17,86.22,25603.0,60.6614,60.7529,60.6614,60.6966,25603.0
2016-12-14 11:20:00,86.25,86.3,86.21,86.25,32478.0,60.7177,60.7529,60.6895,60.7177,32478.0
2016-12-14 11:30:00,86.27,86.34,86.17,86.2,26339.0,60.7318,60.781,60.6614,60.6825,26339.0
2016-12-14 11:40:00,86.19,86.5,86.16,86.47,27364.0,60.6754,60.8937,60.6543,60.8726,27364.0
2016-12-14 11:50:00,86.49,86.65,86.44,86.63,21506.0,60.8866,60.9993,60.8514,60.9852,21506.0
2016-12-14 12:00:00,86.67,86.67,86.47,86.48,18118.0,61.0134,61.0134,60.8726,60.8796,18118.0
2016-12-14 12:10:00,86.47,86.57,86.39,86.56,20662.0,60.8726,60.943,60.8162,60.9359,20662.0
2016-12-14 12:20:00,86.57,86.75,86.55,86.69,19951.0,60.943,61.0697,60.9289,61.0274,19951.0
2016-12-14 12:30:00,86.69,86.79,86.58,86.79,23696.0,61.0274,61.0978,60.95,61.0978,23696.0
2016-12-14 12:40:00,86.8,86.92,86.79,86.92,15848.0,61.1049,61.1893,61.0978,61.1893,15848.0
2016-12-14 12:50:00,86.94,87.12,86.85,87.09,41427.0,61.2034,61.3301,61.1401,61.309,41427.0
2016-12-14 13:00:00,87.12,87.14,87.01,87.08,18707.0,61.3301,61.3442,61.2527,61.302,18707.0
2016-12-14 13:10:00,87.09,87.19,87.05,87.15,14322.0,61.309,61.3794,61.2809,61.3513,14322.0
2016-12-14 13:20:00,87.19,87.25,87.02,87.13,30361.0,61.3794,61.4217,61.2597,61.3372,30361.0
2016-12-14 13:30:00,87.13,87.17,87.07,87.1,15009.0,61.3372,61.3653,61.2949,61.3161,15009.0
2016-12-14 13:40:00,87.12,87.16,86.97,87.03,22072.0,61.3301,61.3583,61.2245,61.2668,22072.0
2016-12-14 13:50:00,87.03,87.15,86.99,87.02,39424.0,61.2668,61.3513,61.2386,61.2597,39424.0
2016-12-14 14:00:00,87.07,87.07,86.45,86.59,172627.0,61.2949,61.2949,60.8585,60.957,172627.0
2016-12-14 14:10:00,86.58,86.72,86.48,86.72,124562.0,60.95,61.0486,60.8796,61.0486,124562.0
2016-12-14 14:20:00,86.73,86.77,86.64,86.68,98131.0,61.0556,61.0837,60.9922,61.0204,98131.0
2016-12-14 14:30:00,86.65,86.78,86.64,86.78,86399.0,60.9993,61.0908,60.9922,61.0908,86399.0
2016-12-14 14:40:00,86.81,86.9,86.75,86.78,64187.0,61.1119,61.1753,61.0697,61.0908,64187.0
2016-12-14 14:50:00,86.76,86.82,86.43,86.44,118332.0,61.0767,61.1189,60.8444,60.8514,118332.0
2016-12-14 15:00:00,86.46,86.55,86.25,86.25,178856.0,60.8655,60.9289,60.7177,60.7177,178856.0
2016-12-14 15:10:00,86.25,86.32,86.11,86.11,140146.0,60.7177,60.767,60.6191,60.6191,140146.0
2016-12-14 15:20:00,86.11,86.24,86.07,86.2,120026.0,60.6191,60.7106,60.591,60.6825,120026.0
2016-12-14 15:30:00,86.23,86.55,86.2,86.51,144343.0,60.7036,60.9289,60.6825,60.9007,144343.0
2016-12-14 15:40:00,86.51,86.52,86.26,86.3,173359.0,60.9007,60.9078,60.7247,60.7529,173359.0
2016-12-14 15:50:00,86.3,86.31,86.05,86.22,212594.0,60.7529,60.7599,60.5769,60.6966,212594.0
2016-12-15 09:30:00,86.1,86.1,85.33,85.77,61998.0,60.6121,60.6121,60.07,60.3798,61998.0
2016-12-15 09:40:00,85.73,85.92,85.37,85.91,44538.0,60.3516,60.4854,60.0982,60.4783,44538.0
2016-12-15 09:50:00,85.91,86.33,85.73,86.33,29665.0,60.4783,60.774,60.3516,60.774,29665.0
2016-12-15 10:00:00,86.41,86.41,86.06,86.11,51666.0,60.8303,60.8303,60.5839,60.6191,51666.0
2016-12-15 10:10:00,86.19,86.4,86.09,86.1,50423.0,60.6754,60.8233,60.605,60.6121,50423.0
2016-12-15 10:20:00,86.13,86.42,86.13,86.29,37896.0,60.6332,60.8374,60.6332,60.7458,37896.0
2016-12-15 10:30:00,86.29,86.43,86.23,86.36,31937.0,60.7458,60.8444,60.7036,60.7951,31937.0
2016-12-15 10:40:00,86.36,86.4,86.29,86.36,44494.0,60.7951,60.8233,60.7458,60.7951,44494.0
2016-12-15 10:50:00,86.39,86.4,86.26,86.35,27560.0,60.8162,60.8233,60.7247,60.7881,27560.0
2016-12-15 11:00:00,86.34,86.4,86.14,86.14,21160.0,60.781,60.8233,60.6402,60.6402,21160.0
2016-12-15 11:10:00,86.18,86.34,86.16,86.23,29427.0,60.6684,60.781,60.6543,60.7036,29427.0
2016-12-15 11:20:00,86.23,86.23,86.05,86.05,25035.0,60.7036,60.7036,60.5769,60.5769,25035.0
2016-12-15 11:30:00,86.07,86.09,86.01,86.04,23716.0,60.591,60.605,60.5487,60.5698,23716.0
2016-12-15 11:40:00,86.03,86.16,86.01,86.11,41641.0,60.5628,60.6543,60.5487,60.6191,41641.0
2016-12-15 11:50:00,86.11,86.22,86.04,86.22,31077.0,60.6191,60.6966,60.5698,60.6966,31077.0
2016-12-15 12:00:00,86.23,86.35,86.2,86.34,18840.0,60.7036,60.7881,60.6825,60.781,18840.0
2016-12-15 12:10:00,86.36,86.44,86.32,86.42,13980.0,60.7951,60.8514,60.767,60.8374,13980.0
2016-12-15 12:20:00,86.44,86.44,86.27,86.35,30046.0,60.8514,60.8514,60.7318,60.7881,30046.0
2016-12-15 12:30:00,86.34,86.4,86.29,86.36,21428.0,60.781,60.8233,60.7458,60.7951,21428.0
2016-12-15 12:40:00,86.36,86.55,86.34,86.52,53365.0,60.7951,60.9289,60.781,60.9078,53365.0
2016-12-15 12:50:00,86.51,86.61,86.47,86.53,22946.0,60.9007,60.9711,60.8726,60.9148,22946.0
2016-12-15 13:00:00,86.52,86.57,86.46,86.5,24674.0,60.9078,60.943,60.8655,60.8937,24674.0
2016-12-15 13:10:00,86.51,86.51,86.38,86.44,21359.0,60.9007,60.9007,60.8092,60.8514,21359.0
2016-12-15 13:20:00,86.44,86.44,86.25,86.27,29170.0,60.8514,60.8514,60.7177,60.7318,29170.0
2016-12-15 13:30:00,86.26,86.38,85.92,85.96,43372.0,60.7247,60.8092,60.4854,60.5135,43372.0
2016-12-15 13:40:00,85.94,85.97,85.77,85.83,35166.0,60.4995,60.5206,60.3798,60.422,35166.0
2016-12-15 13:50:00,85.83,85.92,85.76,85.84,50794.0,60.422,60.4854,60.3727,60.4291,50794.0
2016-12-15 14:00:00,85.82,86.07,85.82,86.04,20574.0,60.415,60.591,60.415,60.5698,20574.0
2016-12-15 14:10:00,86.05,86.14,86.04,86.1,18112.0,60.5769,60.6402,60.5698,60.6121,18112.0
2016-12-15 14:20:00,86.11,86.13,86.04,86.08,28599.0,60.6191,60.6332,60.5698,60.598,28599.0
2016-12-15 14:30:00,86.07,86.12,86.0,86.09,23490.0,60.591,60.6262,60.5417,60.605,23490.0
2016-12-15 14:40:00,86.1,86.18,86.05,86.08,25517.0,60.6121,60.6684,60.5769,60.598,25517.0
2016-12-15 14:50:00,86.07,86.12,85.97,86.03,39163.0,60.591,60.6262,60.5206,60.5628,39163.0
2016-12-15 15:00:00,86.02,86.03,85.89,85.9,35346.0,60.5558,60.5628,60.4643,60.4713,35346.0
2016-12-15 15:10:00,85.9,86.01,85.88,86.0,33184.0,60.4713,60.5487,60.4572,60.5417,33184.0
2016-12-15 15:20:00,86.01,86.07,86.0,86.05,37279.0,60.5487,60.591,60.5417,60.5769,37279.0
2016-12-15 15:30:00,86.05,86.08,85.92,85.96,83432.0,60.5769,60.598,60.4854,60.5135,83432.0
2016-12-15 15:40:00,85.95,85.96,85.65,85.65,126743.0,60.5065,60.5135,60.2953,60.2953,126743.0
2016-12-15 15:50:00,85.66,86.03,85.65,85.89,280213.0,60.3023,60.5628,60.2953,60.4643,280213.0
2016-12-16 09:30:00,86.39,86.48,86.09,86.28,375681.0,60.8162,60.8796,60.605,60.7388,375681.0
2016-12-16 09:40:00,86.3,86.49,86.1,86.4,209206.0,60.7529,60.8866,60.6121,60.8233,209206.0
2016-12-16 09:50:00,86.36,86.5,86.08,86.08,45711.0,60.7951,60.8937,60.598,60.598,45711.0
2016-12-16 10:00:00,86.11,86.14,85.88,85.95,39496.0,60.6191,60.6402,60.4572,60.5065,39496.0
2016-12-16 10:10:00,85.95,85.97,85.81,85.84,31110.0,60.5065,60.5206,60.4079,60.4291,31110.0
2016-12-16 10:20:00,85.84,85.86,85.43,85.43,41126.0,60.4291,60.4431,60.1404,60.1404,41126.0
2016-12-16 10:30:00,85.45,85.55,85.32,85.52,35505.0,60.1545,60.2249,60.063,60.2038,35505.0
2016-12-16 10:40:00,85.53,85.54,85.36,85.48,39213.0,60.2108,60.2179,60.0911,60.1756,39213.0
2016-12-16 10:50:00,85.47,85.64,85.47,85.54,45046.0,60.1686,60.2883,60.1686,60.2179,45046.0
2016-12-16 11:00:00,85.55,85.57,85.47,85.53,29176.0,60.2249,60.239,60.1686,60.2108,29176.0
2016-12-16 11:10:00,85.53,85.68,85.5,85.55,87186.0,60.2108,60.3164,60.1897,60.2249,87186.0
2016-12-16 11:20:00,85.57,85.68,85.5,85.65,20076.0,60.239,60.3164,60.1897,60.2953,20076.0
2016-12-16 11:30:00,85.64,85.69,85.55,85.57,43787.0,60.2883,60.3235,60.2249,60.239,43787.0
2016-12-16 11:40:00,85.59,85.6,85.47,85.53,47448.0,60.2531,60.2601,60.1686,60.2108,47448.0
2016-12-16 11:50:00,85.49,85.5,85.43,85.45,34861.0,60.1827,60.1897,60.1404,60.1545,34861.0
2016-12-16 12:00:00,85.47,85.53,85.4,85.48,35425.0,60.1686,60.2108,60.1193,60.1756,35425.0
2016-12-16 12:10:00,85.5,85.67,85.48,85.57,42345.0,60.1897,60.3094,60.1756,60.239,42345.0
2016-12-16 12:20:00,85.56,85.59,85.47,85.58,16458.0,60.2319,60.2531,60.1686,60.246,16458.0
2016-12-16 12:30:00,85.56,85.7,85.55,85.7,18986.0,60.2319,60.3305,60.2249,60.3305,18986.0
2016-12-16 12:40:00,85.69,85.77,85.66,85.72,23329.0,60.3235,60.3798,60.3023,60.3446,23329.0
2016-12-16 12:50:00,85.73,85.82,85.65,85.78,34894.0,60.3516,60.415,60.2953,60.3868,34894.0
2016-12-16 13:00:00,85.78,85.79,85.73,85.76,24012.0,60.3868,60.3939,60.3516,60.3727,24012.0
2016-12-16 13:10:00,85.77,85.99,85.71,85.99,17429.0,60.3798,60.5347,60.3375,60.5347,17429.0
2016-12-16 13:20:00,85.98,86.02,85.95,85.98,14859.0,60.5276,60.5558,60.5065,60.5276,14859.0
2016-12-16 13:30:00,85.98,86.01,85.8,85.84,32320.0,60.5276,60.5487,60.4009,60.4291,32320.0
2016-12-16 13:40:00,85.86,85.92,85.74,85.74,24782.0,60.4431,60.4854,60.3587,60.3587,24782.0
2016-12-16 13:50:00,85.75,85.78,85.62,85.68,30278.0,60.3657,60.3868,60.2742,60.3164,30278.0
2016-12-16 14:00:00,85.68,85.75,85.63,85.73,22238.0,60.3164,60.3657,60.2812,60.3516,22238.0
2016-12-16 14:10:00,85.72,85.73,85.51,85.51,27132.0,60.3446,60.3516,60.1967,60.1967,27132.0
2016-12-16 14:20:00,85.52,85.58,85.5,85.52,64174.0,60.2038,60.246,60.1897,60.2038,64174.0
2016-12-16 14:30:00,85.52,85.57,85.49,85.54,26177.0,60.2038,60.239,60.1827,60.2179,26177.0
2016-12-16 14:40:00,85.51,85.68,85.51,85.66,22749.0,60.1967,60.3164,60.1967,60.3023,22749.0
2016-12-16 14:50:00,85.65,85.78,85.65,85.75,12058.0,60.2953,60.3868,60.2953,60.3657,12058.0
2016-12-16 15:00:00,85.74,85.84,85.72,85.81,37178.0,60.3587,60.4291,60.3446,60.4079,37178.0
2016-12-16 15:10:00,85.8,85.83,85.74,85.75,59287.0,60.4009,60.422,60.3587,60.3657,59287.0
2016-12-16 15:20:00,85.76,85.77,85.65,85.7,40731.0,60.3727,60.3798,60.2953,60.3305,40731.0
2016-12-16 15:30:00,85.7,85.73,85.66,85.67,55166.0,60.3305,60.3516,60.3023,60.3094,55166.0
2016-12-16 15:40:00,85.66,85.67,85.49,85.6,154436.0,60.3023,60.3094,60.1827,60.2601,154436.0
2016-12-16 15:50:00,85.6,85.7,85.56,85.69,349147.0,60.2601,60.3305,60.2319,60.3235,349147.0
2016-12-19 09:30:00,85.94,86.19,85.71,85.88,43274.0,60.4995,60.6754,60.3375,60.4572,43274.0
2016-12-19 09:40:00,85.89,86.32,85.88,86.25,25218.0,60.4643,60.767,60.4572,60.7177,25218.0
2016-12-19 09:50:00,86.19,86.36,86.07,86.21,21977.0,60.6754,60.7951,60.591,60.6895,21977.0
2016-12-19 10:00:00,86.22,86.58,86.18,86.46,25090.0,60.6966,60.95,60.6684,60.8655,25090.0
2016-12-19 10:10:00,86.42,86.5,86.3,86.48,17655.0,60.8374,60.8937,60.7529,60.8796,17655.0
2016-12-19 10:20:00,86.48,86.76,86.43,86.7,39304.0,60.8796,61.0767,60.8444,61.0345,39304.0
2016-12-19 10:30:00,86.73,86.76,86.58,86.75,16122.0,61.0556,61.0767,60.95,61.0697,16122.0
2016-12-19 10:40:00,86.71,86.78,86.58,86.76,19854.0,61.0415,61.0908,60.95,61.0767,19854.0
2016-12-19 10:50:00,86.74,86.79,86.69,86.74,34674.0,61.0626,61.0978,61.0274,61.0626,34674.0
2016-12-19 11:00:00,86.73,87.01,86.73,86.94,32921.0,61.0556,61.2527,61.0556,61.2034,32921.0
2016-12-19 11:10:00,86.93,86.98,86.71,86.83,17852.0,61.1964,61.2316,61.0415,61.126,17852.0
2016-12-19 11:20:00,86.82,86.97,86.79,86.96,12317.0,61.1189,61.2245,61.0978,61.2175,12317.0
2016-12-19 11:30:00,86.94,86.96,86.82,86.84,10827.0,61.2034,61.2175,61.1189,61.133,10827.0
2016-12-19 11:40:00,86.83,86.92,86.76,86.9,22021.0,61.126,61.1893,61.0767,61.1753,22021.0
2016-12-19 11:50:00,86.94,87.13,86.93,87.07,20218.0,61.2034,61.3372,61.1964,61.2949,20218.0
2016-12-19 12:00:00,87.04,87.21,86.96,87.21,40604.0,61.2738,61.3935,61.2175,61.3935,40604.0
2016-12-19 12:10:00,87.21,87.31,87.02,87.08,27861.0,61.3935,61.4639,61.2597,61.302,27861.0
2016-12-19 12:20:00,87.05,87.16,86.98,87.14,12899.0,61.2809,61.3583,61.2316,61.3442,12899.0
2016-12-19 12:30:00,87.14,87.31,87.12,87.25,16036.0,61.3442,61.4639,61.3301,61.4217,16036.0
2016-12-19 12:40:00,87.24,87.34,87.22,87.31,18659.0,61.4146,61.485,61.4005,61.4639,18659.0
2016-12-19 12:50:00,87.3,87.45,87.29,87.43,11634.0,61.4569,61.5625,61.4498,61.5484,11634.0
2016-12-19 13:00:00,87.43,87.46,87.36,87.38,14783.0,61.5484,61.5695,61.4991,61.5132,14783.0
2016-12-19 13:10:00,87.37,87.37,87.26,87.28,13841.0,61.5061,61.5061,61.4287,61.4428,13841.0
2016-12-19 13:20:00,87.29,87.42,87.26,87.4,16914.0,61.4498,61.5413,61.4287,61.5273,16914.0
2016-12-19 13:30:00,87.41,87.42,87.16,87.16,21037.0,61.5343,61.5413,61.3583,61.3583,21037.0
2016-12-19 13:40:00,87.15,87.19,87.12,87.19,18951.0,61.3513,61.3794,61.3301,61.3794,18951.0
2016-12-19 13:50:00,87.2,87.32,87.18,87.3,18511.0,61.3865,61.4709,61.3724,61.4569,18511.0
2016-12-19 14:00:00,87.31,87.32,87.15,87.17,18289.0,61.4639,61.4709,61.3513,61.3653,18289.0
2016-12-19 14:10:00,87.17,87.27,87.14,87.23,17467.0,61.3653,61.4357,61.3442,61.4076,17467.0
2016-12-19 14:20:00,87.23,87.34,87.2,87.31,22358.0,61.4076,61.485,61.3865,61.4639,22358.0
2016-12-19 14:30:00,87.3,87.39,87.29,87.33,13495.0,61.4569,61.5202,61.4498,61.478,13495.0
2016-12-19 14:40:00,87.33,87.42,87.33,87.37,16306.0,61.478,61.5413,61.478,61.5061,16306.0
2016-12-19 14:50:00,87.35,87.37,87.28,87.31,19029.0,61.4921,61.5061,61.4428,61.4639,19029.0
2016-12-19 15:00:00,87.31,87.41,87.24,87.27,35368.0,61.4639,61.5343,61.4146,61.4357,35368.0
2016-12-19 15:10:00,87.27,87.28,87.2,87.25,21392.0,61.4357,61.4428,61.3865,61.4217,21392.0
2016-12-19 15:20:00,87.24,87.26,87.18,87.2,28335.0,61.4146,61.4287,61.3724,61.3865,28335.0
2016-12-19 15:30:00,87.2,87.29,87.2,87.22,38991.0,61.3865,61.4498,61.3865,61.4005,38991.0
2016-12-19 15:40:00,87.21,87.21,87.13,87.15,47623.0,61.3935,61.3935,61.3372,61.3513,47623.0
2016-12-19 15:50:00,87.15,87.31,87.11,87.26,106865.0,61.3513,61.4639,61.3231,61.4287,106865.0
2016-12-20 09:30:00,87.26,87.43,87.0,87.29,26850.0,61.4287,61.5484,61.2457,61.4498,26850.0
2016-12-20 09:40:00,87.31,87.42,87.27,87.36,15996.0,61.4639,61.5413,61.4357,61.4991,15996.0
2016-12-20 09:50:00,87.36,87.45,87.31,87.43,21672.0,61.4991,61.5625,61.4639,61.5484,21672.0
2016-12-20 10:00:00,87.48,87.66,87.35,87.63,50785.0,61.5836,61.7103,61.4921,61.6892,50785.0
2016-12-20 10:10:00,87.62,87.75,87.56,87.74,18168.0,61.6821,61.7736,61.6399,61.7666,18168.0
2016-12-20 10:20:00,87.74,87.76,87.57,87.65,14986.0,61.7666,61.7807,61.6469,61.7032,14986.0
2016-12-20 10:30:00,87.66,87.75,87.6,87.7,13114.0,61.7103,61.7736,61.668,61.7384,13114.0
2016-12-20 10:40:00,87.7,87.7,87.6,87.69,19644.0,61.7384,61.7384,61.668,61.7314,19644.0
2016-12-20 10:50:00,87.68,87.69,87.59,87.59,18696.0,61.7244,61.7314,61.661,61.661,18696.0
2016-12-20 11:00:00,87.58,87.65,87.57,87.6,24102.0,61.654,61.7032,61.6469,61.668,24102.0
2016-12-20 11:10:00,87.6,87.68,87.58,87.66,18502.0,61.668,61.7244,61.654,61.7103,18502.0
2016-12-20 11:20:00,87.65,87.66,87.54,87.56,15863.0,61.7032,61.7103,61.6258,61.6399,15863.0
2016-12-20 11:30:00,87.55,87.63,87.52,87.63,18940.0,61.6328,61.6892,61.6117,61.6892,18940.0
2016-12-20 11:40:00,87.65,87.73,87.58,87.65,27793.0,61.7032,61.7596,61.654,61.7032,27793.0
2016-12-20 11:50:00,87.65,87.65,87.48,87.6,17953.0,61.7032,61.7032,61.5836,61.668,17953.0
2016-12-20 12:00:00,87.56,87.61,87.52,87.61,18108.0,61.6399,61.6751,61.6117,61.6751,18108.0
2016-12-20 12:10:00,87.61,87.61,87.51,87.53,11497.0,61.6751,61.6751,61.6047,61.6188,11497.0
2016-12-20 12:20:00,87.57,87.57,87.45,87.57,19497.0,61.6469,61.6469,61.5625,61.6469,19497.0
2016-12-20 12:30:00,87.55,87.56,87.43,87.54,18997.0,61.6328,61.6399,61.5484,61.6258,18997.0
2016-12-20 12:40:00,87.55,87.55,87.47,87.51,8862.0,61.6328,61.6328,61.5765,61.6047,8862.0
2016-12-20 12:50:00,87.51,87.53,87.43,87.47,14387.0,61.6047,61.6188,61.5484,61.5765,14387.0
2016-12-20 13:00:00,87.47,87.53,87.45,87.47,35456.0,61.5765,61.6188,61.5625,61.5765,35456.0
2016-12-20 13:10:00,87.47,87.53,87.43,87.43,38793.0,61.5765,61.6188,61.5484,61.5484,38793.0
2016-12-20 13:20:00,87.45,87.5,87.4,87.45,13974.0,61.5625,61.5977,61.5273,61.5625,13974.0
2016-12-20 13:30:00,87.43,87.46,87.39,87.4,22307.0,61.5484,61.5695,61.5202,61.5273,22307.0
2016-12-20 13:40:00,87.39,87.39,87.3,87.32,20050.0,61.5202,61.5202,61.4569,61.4709,20050.0
2016-12-20 13:50:00,87.31,87.37,87.29,87.33,27351.0,61.4639,61.5061,61.4498,61.478,27351.0
2016-12-20 14:00:00,87.36,87.41,87.33,87.39,13758.0,61.4991,61.5343,61.478,61.5202,13758.0
2016-12-20 14:10:00,87.37,87.41,87.32,87.34,22466.0,61.5061,61.5343,61.4709,61.485,22466.0
2016-12-20 14:20:00,87.35,87.38,87.32,87.34,20660.0,61.4921,61.5132,61.4709,61.485,20660.0
2016-12-20 14:30:00,87.31,87.35,87.23,87.27,20512.0,61.4639,61.4921,61.4076,61.4357,20512.0
2016-12-20 14:40:00,87.29,87.35,87.27,87.31,23464.0,61.4498,61.4921,61.4357,61.4639,23464.0
2016-12-20 14:50:00,87.31,87.34,87.27,87.28,13376.0,61.4639,61.485,61.4357,61.4428,13376.0
2016-12-20 15:00:00,87.3,87.35,87.24,87.29,21845.0,61.4569,61.4921,61.4146,61.4498,21845.0
2016-12-20 15:10:00,87.28,87.36,87.28,87.36,11790.0,61.4428,61.4991,61.4428,61.4991,11790.0
2016-12-20 15:20:00,87.35,87.43,87.32,87.43,17670.0,61.4921,61.5484,61.4709,61.5484,17670.0
2016-12-20 15:30:00,87.44,87.54,87.42,87.48,29817.0,61.5554,61.6258,61.5413,61.5836,29817.0
2016-12-20 15:40:00,87.46,87.5,87.41,87.48,37424.0,61.5695,61.5977,61.5343,61.5836,37424.0
2016-12-20 15:50:00,87.49,87.58,87.47,87.57,78511.0,61.5906,61.654,61.5765,61.6469,78511.0
2016-12-21 09:30:00,87.61,87.87,87.5,87.79,39730.0,61.6751,61.8581,61.5977,61.8018,39730.0
2016-12-21 09:40:00,87.77,87.79,87.42,87.63,10636.0,61.7877,61.8018,61.5413,61.6892,10636.0
2016-12-21 09:50:00,87.6,87.7,87.47,87.63,19389.0,61.668,61.7384,61.5765,61.6892,19389.0
2016-12-21 10:00:00,87.56,87.73,87.45,87.56,40060.0,61.6399,61.7596,61.5625,61.6399,40060.0
2016-12-21 10:10:00,87.59,87.91,87.53,87.83,49126.0,61.661,61.8863,61.6188,61.83,49126.0
2016-12-21 10:20:00,87.78,87.8,87.58,87.61,14532.0,61.7948,61.8088,61.654,61.6751,14532.0
2016-12-21 10:30:00,87.61,87.84,87.57,87.84,11087.0,61.6751,61.837,61.6469,61.837,11087.0
2016-12-21 10:40:00,87.85,87.89,87.65,87.65,9264.0,61.844,61.8722,61.7032,61.7032,9264.0
2016-12-21 10:50:00,87.66,87.73,87.62,87.68,11429.0,61.7103,61.7596,61.6821,61.7244,11429.0
2016-12-21 11:00:00,87.69,87.87,87.66,87.84,30530.0,61.7314,61.8581,61.7103,61.837,30530.0
2016-12-21 11:10:00,87.83,88.0,87.81,87.85,24834.0,61.83,61.9496,61.8159,61.844,24834.0
2016-12-21 11:20:00,87.85,87.95,87.84,87.86,15653.0,61.844,61.9144,61.837,61.8511,15653.0
2016-12-21 11:30:00,87.85,87.97,87.85,87.9,17803.0,61.844,61.9285,61.844,61.8792,17803.0
2016-12-21 11:40:00,87.93,87.94,87.81,87.92,15191.0,61.9004,61.9074,61.8159,61.8933,15191.0
2016-12-21 11:50:00,87.9,87.99,87.8,87.8,28945.0,61.8792,61.9426,61.8088,61.8088,28945.0
2016-12-21 12:00:00,87.81,87.93,87.8,87.92,29822.0,61.8159,61.9004,61.8088,61.8933,29822.0
2016-12-21 12:10:00,87.92,87.96,87.84,87.9,28953.0,61.8933,61.9215,61.837,61.8792,28953.0
2016-12-21 12:20:00,87.89,87.98,87.84,87.96,26169.0,61.8722,61.9356,61.837,61.9215,26169.0
2016-12-21 12:30:00,87.98,87.98,87.93,87.95,17864.0,61.9356,61.9356,61.9004,61.9144,17864.0
2016-12-21 12:40:00,87.98,88.06,87.92,88.05,12982.0,61.9356,61.9919,61.8933,61.9848,12982.0
2016-12-21 12:50:00,88.07,88.13,88.03,88.12,15771.0,61.9989,62.0412,61.9708,62.0341,15771.0
2016-12-21 13:00:00,88.13,88.2,88.13,88.17,19545.0,62.0412,62.0904,62.0412,62.0693,19545.0
2016-12-21 13:10:00,88.17,88.23,88.12,88.23,19212.0,62.0693,62.1116,62.0341,62.1116,19212.0
2016-12-21 13:20:00,88.23,88.25,88.1,88.15,22644.0,62.1116,62.1256,62.02,62.0552,22644.0
2016-12-21 13:30:00,88.15,88.15,88.04,88.11,26422.0,62.0552,62.0552,61.9778,62.0271,26422.0
2016-12-21 13:40:00,88.12,88.13,87.95,87.95,21147.0,62.0341,62.0412,61.9144,61.9144,21147.0
2016-12-21 13:50:00,87.94,87.95,87.89,87.94,32241.0,61.9074,61.9144,61.8722,61.9074,32241.0
2016-12-21 14:00:00,87.93,87.95,87.88,87.9,40529.0,61.9004,61.9144,61.8652,61.8792,40529.0
2016-12-21 14:10:00,87.9,87.9,87.77,87.78,54426.0,61.8792,61.8792,61.7877,61.7948,54426.0
2016-12-21 14:20:00,87.78,87.83,87.63,87.64,33923.0,61.7948,61.83,61.6892,61.6962,33923.0
2016-12-21 14:30:00,87.65,87.68,87.58,87.58,36782.0,61.7032,61.7244,61.654,61.654,36782.0
2016-12-21 14:40:00,87.57,87.61,87.45,87.53,35367.0,61.6469,61.6751,61.5625,61.6188,35367.0
2016-12-21 14:50:00,87.52,87.57,87.4,87.4,20237.0,61.6117,61.6469,61.5273,61.5273,20237.0
2016-12-21 15:00:00,87.41,87.44,87.38,87.4,23865.0,61.5343,61.5554,61.5132,61.5273,23865.0
2016-12-21 15:10:00,87.41,87.49,87.39,87.42,28976.0,61.5343,61.5906,61.5202,61.5413,28976.0
2016-12-21 15:20:00,87.41,87.42,87.34,87.37,32710.0,61.5343,61.5413,61.485,61.5061,32710.0
2016-12-21 15:30:00,87.36,87.37,87.24,87.26,49058.0,61.4991,61.5061,61.4146,61.4287,49058.0
2016-12-21 15:40:00,87.25,87.27,87.13,87.22,76093.0,61.4217,61.4357,61.3372,61.4005,76093.0
2016-12-21 15:50:00,87.22,87.22,87.11,87.13,102522.0,61.4005,61.4005,61.3231,61.3372,102522.0
2016-12-22 09:30:00,87.02,87.24,86.81,86.85,25576.0,61.2597,61.4146,61.1119,61.1401,25576.0
2016-12-22 09:40:00,86.92,86.92,86.51,86.51,15561.0,61.1893,61.1893,60.9007,60.9007,15561.0
2016-12-22 09:50:00,86.51,86.58,86.29,86.37,12835.0,60.9007,60.95,60.7458,60.8022,12835.0
2016-12-22 10:00:00,86.37,86.74,86.31,86.7,20507.0,60.8022,61.0626,60.7599,61.0345,20507.0
2016-12-22 10:10:00,86.68,86.76,86.52,86.68,9398.0,61.0204,61.0767,60.9078,61.0204,9398.0
2016-12-22 10:20:00,86.67,86.84,86.6,86.82,13875.0,61.0134,61.133,60.9641,61.1189,13875.0
2016-12-22 10:30:00,86.76,87.03,86.73,87.03,9303.0,61.0767,61.2668,61.0556,61.2668,9303.0
2016-12-22 10:40:00,87.0,87.18,86.96,87.17,20380.0,61.2457,61.3724,61.2175,61.3653,20380.0
2016-12-22 10:50:00,87.16,87.25,87.12,87.21,16823.0,61.3583,61.4217,61.3301,61.3935,16823.0
2016-12-22 11:00:00,87.21,87.23,86.95,87.01,15106.0,61.3935,61.4076,61.2105,61.2527,15106.0
2016-12-22 11:10:00,86.98,87.04,86.91,86.93,12101.0,61.2316,61.2738,61.1823,61.1964,12101.0
2016-12-22 11:20:00,86.92,86.98,86.84,86.98,15558.0,61.1893,61.2316,61.133,61.2316,15558.0
2016-12-22 11:30:00,86.98,87.08,86.94,87.08,20013.0,61.2316,61.302,61.2034,61.302,20013.0
2016-12-22 11:40:00,87.08,87.18,87.06,87.16,20453.0,61.302,61.3724,61.2879,61.3583,20453.0
2016-12-22 11:50:00,87.16,87.18,87.06,87.07,14713.0,61.3583,61.3724,61.2879,61.2949,14713.0
2016-12-22 12:00:00,87.05,87.06,86.81,86.83,41072.0,61.2809,61.2879,61.1119,61.126,41072.0
2016-12-22 12:10:00,86.84,86.85,86.8,86.82,25704.0,61.133,61.1401,61.1049,61.1189,25704.0
2016-12-22 12:20:00,86.84,86.91,86.77,86.9,16471.0,61.133,61.1823,61.0837,61.1753,16471.0
2016-12-22 12:30:00,86.92,86.92,86.87,86.91,9692.0,61.1893,61.1893,61.1541,61.1823,9692.0
2016-12-22 12:40:00,86.93,87.03,86.93,87.02,14198.0,61.1964,61.2668,61.1964,61.2597,14198.0
2016-12-22 12:50:00,87.01,87.05,86.99,87.02,16017.0,61.2527,61.2809,61.2386,61.2597,16017.0
2016-12-22 13:00:00,87.01,87.02,86.93,86.96,11886.0,61.2527,61.2597,61.1964,61.2175,11886.0
2016-12-22 13:10:00,86.95,86.95,86.83,86.87,9702.0,61.2105,61.2105,61.126,61.1541,9702.0
2016-12-22 13:20:00,86.86,86.93,86.83,86.91,8173.0,61.1471,61.1964,61.126,61.1823,8173.0
2016-12-22 13:30:00,86.91,86.94,86.87,86.91,8255.0,61.1823,61.2034,61.1541,61.1823,8255.0
2016-12-22 13:40:00,86.92,87.13,86.91,87.12,26413.0,61.1893,61.3372,61.1823,61.3301,26413.0
2016-12-22 13:50:00,87.1,87.22,87.06,87.19,13257.0,61.3161,61.4005,61.2879,61.3794,13257.0
2016-12-22 14:00:00,87.16,87.32,87.14,87.29,11789.0,61.3583,61.4709,61.3442,61.4498,11789.0
2016-12-22 14:10:00,87.26,87.37,87.26,87.34,21952.0,61.4287,61.5061,61.4287,61.485,21952.0
2016-12-22 14:20:00,87.35,87.5,87.31,87.48,19630.0,61.4921,61.5977,61.4639,61.5836,19630.0
2016-12-22 14:30:00,87.48,87.5,87.38,87.38,29815.0,61.5836,61.5977,61.5132,61.5132,29815.0
2016-12-22 14:40:00,87.38,87.39,87.3,87.32,15632.0,61.5132,61.5202,61.4569,61.4709,15632.0
2016-12-22 14:50:00,87.33,87.35,87.3,87.3,23615.0,61.478,61.4921,61.4569,61.4569,23615.0
2016-12-22 15:00:00,87.31,87.35,87.2,87.23,26138.0,61.4639,61.4921,61.3865,61.4076,26138.0
2016-12-22 15:10:00,87.23,87.28,87.21,87.24,22968.0,61.4076,61.4428,61.3935,61.4146,22968.0
2016-12-22 15:20:00,87.23,87.26,87.17,87.26,50152.0,61.4076,61.4287,61.3653,61.4287,50152.0
2016-12-22 15:30:00,87.26,87.26,87.03,87.15,83155.0,61.4287,61.4287,61.2668,61.3513,83155.0
2016-12-22 15:40:00,87.16,87.2,87.07,87.14,66308.0,61.3583,61.3865,61.2949,61.3442,66308.0
2016-12-22 15:50:00,87.14,87.17,87.06,87.13,129611.0,61.3442,61.3653,61.2879,61.3372,129611.0
2016-12-23 09:30:00,87.4,87.44,87.15,87.44,15301.0,61.5273,61.5554,61.3513,61.5554,15301.0
2016-12-23 09:40:00,87.44,87.67,87.33,87.67,9099.0,61.5554,61.7173,61.478,61.7173,9099.0
2016-12-23 09:50:00,87.69,87.82,87.64,87.77,11046.0,61.7314,61.8229,61.6962,61.7877,11046.0
2016-12-23 10:00:00,87.78,87.79,87.6,87.62,12646.0,61.7948,61.8018,61.668,61.6821,12646.0
2016-12-23 10:10:00,87.63,87.66,87.47,87.53,8324.0,61.6892,61.7103,61.5765,61.6188,8324.0
2016-12-23 10:20:00,87.52,87.54,87.35,87.4,6482.0,61.6117,61.6258,61.4921,61.5273,6482.0
2016-12-23 10:30:00,87.43,87.43,87.36,87.41,9466.0,61.5484,61.5484,61.4991,61.5343,9466.0
2016-12-23 10:40:00,87.42,87.44,87.35,87.41,6219.0,61.5413,61.5554,61.4921,61.5343,6219.0
2016-12-23 10:50:00,87.4,87.4,87.29,87.38,8907.0,61.5273,61.5273,61.4498,61.5132,8907.0
2016-12-23 11:00:00,87.4,87.41,87.26,87.26,5764.0,61.5273,61.5343,61.4287,61.4287,5764.0
2016-12-23 11:10:00,87.29,87.31,87.17,87.2,8155.0,61.4498,61.4639,61.3653,61.3865,8155.0
2016-12-23 11:20:00,87.21,87.34,87.19,87.28,12154.0,61.3935,61.485,61.3794,61.4428,12154.0
2016-12-23 11:30:00,87.28,87.37,87.26,87.31,20412.0,61.4428,61.5061,61.4287,61.4639,20412.0
2016-12-23 11:40:00,87.3,87.33,87.26,87.33,10293.0,61.4569,61.478,61.4287,61.478,10293.0
2016-12-23 11:50:00,87.34,87.35,87.29,87.32,4108.0,61.485,61.4921,61.4498,61.4709,4108.0
2016-12-23 12:00:00,87.3,87.34,87.19,87.25,6917.0,61.4569,61.485,61.3794,61.4217,6917.0
2016-12-23 12:10:00,87.23,87.25,87.17,87.17,8116.0,61.4076,61.4217,61.3653,61.3653,8116.0
2016-12-23 12:20:00,87.16,87.17,87.06,87.09,4900.0,61.3583,61.3653,61.2879,61.309,4900.0
2016-12-23 12:30:00,87.09,87.09,87.02,87.04,6640.0,61.309,61.309,61.2597,61.2738,6640.0
2016-12-23 12:40:00,87.05,87.17,87.05,87.09,6987.0,61.2809,61.3653,61.2809,61.309,6987.0
2016-12-23 12:50:00,87.09,87.13,87.06,87.11,4124.0,61.309,61.3372,61.2879,61.3231,4124.0
2016-12-23 13:00:00,87.1,87.17,87.08,87.11,3894.0,61.3161,61.3653,61.302,61.3231,3894.0
2016-12-23 13:10:00,87.1,87.17,87.06,87.17,4154.0,61.3161,61.3653,61.2879,61.3653,4154.0
2016-12-23 13:20:00,87.14,87.21,87.13,87.21,6039.0,61.3442,61.3935,61.3372,61.3935,6039.0
2016-12-23 13:30:00,87.17,87.34,87.17,87.3,6924.0,61.3653,61.485,61.3653,61.4569,6924.0
2016-12-23 13:40:00,87.3,87.3,87.06,87.17,10040.0,61.4569,61.4569,61.2879,61.3653,10040.0
2016-12-23 13:50:00,87.11,87.25,87.11,87.25,9242.0,61.3231,61.4217,61.3231,61.4217,9242.0
2016-12-23 14:00:00,87.24,87.27,87.21,87.26,9299.0,61.4146,61.4357,61.3935,61.4287,9299.0
2016-12-23 14:10:00,87.25,87.29,87.19,87.28,10685.0,61.4217,61.4498,61.3794,61.4428,10685.0
2016-12-23 14:20:00,87.28,87.37,87.26,87.32,6596.0,61.4428,61.5061,61.4287,61.4709,6596.0
2016-12-23 14:30:00,87.31,87.37,87.25,87.29,6194.0,61.4639,61.5061,61.4217,61.4498,6194.0
2016-12-23 14:40:00,87.32,87.33,87.25,87.28,7245.0,61.4709,61.478,61.4217,61.4428,7245.0
2016-12-23 14:50:00,87.31,87.35,87.26,87.3,5434.0,61.4639,61.4921,61.4287,61.4569,5434.0
2016-12-23 15:00:00,87.33,87.36,87.22,87.22,18669.0,61.478,61.4991,61.4005,61.4005,18669.0
2016-12-23 15:10:00,87.23,87.24,87.03,87.03,11387.0,61.4076,61.4146,61.2668,61.2668,11387.0
2016-12-23 15:20:00,87.03,87.04,86.97,86.98,8941.0,61.2668,61.2738,61.2245,61.2316,8941.0
2016-12-23 15:30:00,86.99,87.09,86.97,87.09,12513.0,61.2386,61.309,61.2245,61.309,12513.0
2016-12-23 15:40:00,87.11,87.23,87.1,87.21,16015.0,61.3231,61.4076,61.3161,61.3935,16015.0
2016-12-23 15:50:00,87.21,87.27,87.18,87.24,38778.0,61.3935,61.4357,61.3724,61.4146,38778.0
2016-12-27 09:30:00,87.44,87.64,87.31,87.56,28588.0,61.5554,61.6962,61.4639,61.6399,28588.0
2016-12-27 09:40:00,87.55,87.64,87.38,87.38,11622.0,61.6328,61.6962,61.5132,61.5132,11622.0
2016-12-27 09:50:00,87.42,87.5,87.2,87.2,9374.0,61.5413,61.5977,61.3865,61.3865,9374.0
2016-12-27 10:00:00,87.28,87.61,87.27,87.61,12079.0,61.4428,61.6751,61.4357,61.6751,12079.0
2016-12-27 10:10:00,87.58,87.73,87.54,87.73,9624.0,61.654,61.7596,61.6258,61.7596,9624.0
2016-12-27 10:20:00,87.69,87.7,87.6,87.69,12674.0,61.7314,61.7384,61.668,61.7314,12674.0
2016-12-27 10:30:00,87.67,87.76,87.63,87.71,9315.0,61.7173,61.7807,61.6892,61.7455,9315.0
2016-12-27 10:40:00,87.71,87.83,87.66,87.68,15834.0,61.7455,61.83,61.7103,61.7244,15834.0
2016-12-27 10:50:00,87.67,87.71,87.58,87.71,7430.0,61.7173,61.7455,61.654,61.7455,7430.0
2016-12-27 11:00:00,87.71,87.77,87.67,87.74,7136.0,61.7455,61.7877,61.7173,61.7666,7136.0
2016-12-27 11:10:00,87.8,87.93,87.78,87.93,9455.0,61.8088,61.9004,61.7948,61.9004,9455.0
2016-12-27 11:20:00,87.89,87.89,87.72,87.76,12731.0,61.8722,61.8722,61.7525,61.7807,12731.0
2016-12-27 11:30:00,87.75,87.96,87.75,87.77,8244.0,61.7736,61.9215,61.7736,61.7877,8244.0
2016-12-27 11:40:00,87.76,87.78,87.58,87.58,11505.0,61.7807,61.7948,61.654,61.654,11505.0
2016-12-27 11:50:00,87.6,87.72,87.58,87.6,10491.0,61.668,61.7525,61.654,61.668,10491.0
2016-12-27 12:00:00,87.61,87.71,87.59,87.63,10091.0,61.6751,61.7455,61.661,61.6892,10091.0
2016-12-27 12:10:00,87.64,87.68,87.59,87.68,11760.0,61.6962,61.7244,61.661,61.7244,11760.0
2016-12-27 12:20:00,87.7,87.75,87.68,87.73,11296.0,61.7384,61.7736,61.7244,61.7596,11296.0
2016-12-27 12:30:00,87.73,87.74,87.65,87.65,9029.0,61.7596,61.7666,61.7032,61.7032,9029.0
2016-12-27 12:40:00,87.67,87.7,87.57,87.57,11582.0,61.7173,61.7384,61.6469,61.6469,11582.0
2016-12-27 12:50:00,87.6,87.67,87.57,87.58,9492.0,61.668,61.7173,61.6469,61.654,9492.0
2016-12-27 13:00:00,87.59,87.66,87.59,87.62,7941.0,61.661,61.7103,61.661,61.6821,7941.0
2016-12-27 13:10:00,87.63,87.66,87.56,87.62,9188.0,61.6892,61.7103,61.6399,61.6821,9188.0
2016-12-27 13:20:00,87.63,87.65,87.57,87.59,13439.0,61.6892,61.7032,61.6469,61.661,13439.0
2016-12-27 13:30:00,87.6,87.66,87.57,87.59,12327.0,61.668,61.7103,61.6469,61.661,12327.0
2016-12-27 13:40:00,87.6,87.62,87.56,87.57,13485.0,61.668,61.6821,61.6399,61.6469,13485.0
2016-12-27 13:50:00,87.56,87.63,87.56,87.6,8817.0,61.6399,61.6892,61.6399,61.668,8817.0
2016-12-27 14:00:00,87.62,87.62,87.54,87.6,9721.0,61.6821,61.6821,61.6258,61.668,9721.0
2016-12-27 14:10:00,87.6,87.69,87.55,87.67,29681.0,61.668,61.7314,61.6328,61.7173,29681.0
2016-12-27 14:20:00,87.65,87.67,87.59,87.63,24866.0,61.7032,61.7173,61.661,61.6892,24866.0
2016-12-27 14:30:00,87.61,87.66,87.59,87.62,10893.0,61.6751,61.7103,61.661,61.6821,10893.0
2016-12-27 14:40:00,87.63,87.68,87.6,87.68,21241.0,61.6892,61.7244,61.668,61.7244,21241.0
2016-12-27 14:50:00,87.67,87.67,87.54,87.57,20642.0,61.7173,61.7173,61.6258,61.6469,20642.0
2016-12-27 15:00:00,87.55,87.61,87.54,87.57,10995.0,61.6328,61.6751,61.6258,61.6469,10995.0
2016-12-27 15:10:00,87.57,87.6,87.53,87.57,12521.0,61.6469,61.668,61.6188,61.6469,12521.0
2016-12-27 15:20:00,87.57,87.6,87.5,87.51,17431.0,61.6469,61.668,61.5977,61.6047,17431.0
2016-12-27 15:30:00,87.52,87.53,87.47,87.5,25301.0,61.6117,61.6188,61.5765,61.5977,25301.0
2016-12-27 15:40:00,87.5,87.6,87.48,87.56,25727.0,61.5977,61.668,61.5836,61.6399,25727.0
2016-12-27 15:50:00,87.56,87.57,87.49,87.53,77154.0,61.6399,61.6469,61.5906,61.6188,77154.0
2016-12-28 09:30:00,87.69,87.88,87.32,87.61,19386.0,61.7314,61.8652,61.4709,61.6751,19386.0
2016-12-28 09:40:00,87.66,87.66,87.18,87.19,12338.0,61.7103,61.7103,61.3724,61.3794,12338.0
2016-12-28 09:50:00,87.16,87.22,87.09,87.21,10884.0,61.3583,61.4005,61.309,61.3935,10884.0
2016-12-28 10:00:00,87.23,87.38,87.19,87.38,17823.0,61.4076,61.5132,61.3794,61.5132,17823.0
2016-12-28 10:10:00,87.39,87.4,87.21,87.24,20993.0,61.5202,61.5273,61.3935,61.4146,20993.0
2016-12-28 10:20:00,87.27,87.36,87.15,87.27,8379.0,61.4357,61.4991,61.3513,61.4357,8379.0
2016-12-28 10:30:00,87.22,87.25,87.12,87.19,8459.0,61.4005,61.4217,61.3301,61.3794,8459.0
2016-12-28 10:40:00,87.22,87.28,87.14,87.17,15007.0,61.4005,61.4428,61.3442,61.3653,15007.0
2016-12-28 10:50:00,87.18,87.25,87.13,87.22,9752.0,61.3724,61.4217,61.3372,61.4005,9752.0
2016-12-28 11:00:00,87.23,87.24,87.06,87.14,11962.0,61.4076,61.4146,61.2879,61.3442,11962.0
2016-12-28 11:10:00,87.15,87.21,86.98,87.06,12146.0,61.3513,61.3935,61.2316,61.2879,12146.0
2016-12-28 11:20:00,87.05,87.09,86.87,86.93,27036.0,61.2809,61.309,61.1541,61.1964,27036.0
2016-12-28 11:30:00,86.94,87.16,86.92,87.14,16005.0,61.2034,61.3583,61.1893,61.3442,16005.0
2016-12-28 11:40:00,87.17,87.2,87.13,87.17,9827.0,61.3653,61.3865,61.3372,61.3653,9827.0
2016-12-28 11:50:00,87.18,87.2,87.07,87.07,14115.0,61.3724,61.3865,61.2949,61.2949,14115.0
2016-12-28 12:00:00,87.07,87.07,86.92,86.93,15626.0,61.2949,61.2949,61.1893,61.1964,15626.0
2016-12-28 12:10:00,86.92,86.97,86.86,86.92,16645.0,61.1893,61.2245,61.1471,61.1893,16645.0
2016-12-28 12:20:00,86.9,86.98,86.86,86.97,12659.0,61.1753,61.2316,61.1471,61.2245,12659.0
2016-12-28 12:30:00,86.96,86.99,86.88,86.94,15561.0,61.2175,61.2386,61.1612,61.2034,15561.0
2016-12-28 12:40:00,86.94,86.97,86.83,86.92,18068.0,61.2034,61.2245,61.126,61.1893,18068.0
2016-12-28 12:50:00,86.91,86.92,86.78,86.87,31211.0,61.1823,61.1893,61.0908,61.1541,31211.0
2016-12-28 13:00:00,86.86,86.9,86.8,86.87,13122.0,61.1471,61.1753,61.1049,61.1541,13122.0
2016-12-28 13:10:00,86.85,86.85,86.73,86.76,15897.0,61.1401,61.1401,61.0556,61.0767,15897.0
2016-12-28 13:20:00,86.76,86.9,86.74,86.87,11167.0,61.0767,61.1753,61.0626,61.1541,11167.0
2016-12-28 13:30:00,86.87,86.92,86.86,86.91,7706.0,61.1541,61.1893,61.1471,61.1823,7706.0
2016-12-28 13:40:00,86.9,86.9,86.81,86.86,12410.0,61.1753,61.1753,61.1119,61.1471,12410.0
2016-12-28 13:50:00,86.85,86.9,86.82,86.85,12243.0,61.1401,61.1753,61.1189,61.1401,12243.0
2016-12-28 14:00:00,86.83,86.89,86.8,86.89,15355.0,61.126,61.1682,61.1049,61.1682,15355.0
2016-12-28 14:10:00,86.9,86.9,86.82,86.84,19361.0,61.1753,61.1753,61.1189,61.133,19361.0
2016-12-28 14:20:00,86.84,86.92,86.83,86.92,58269.0,61.133,61.1893,61.126,61.1893,58269.0
2016-12-28 14:30:00,86.9,87.02,86.9,86.95,15303.0,61.1753,61.2597,61.1753,61.2105,15303.0
2016-12-28 14:40:00,86.95,86.96,86.82,86.83,21121.0,61.2105,61.2175,61.1189,61.126,21121.0
2016-12-28 14:50:00,86.84,86.84,86.74,86.76,23953.0,61.133,61.133,61.0626,61.0767,23953.0
2016-12-28 15:00:00,86.75,86.83,86.74,86.78,22756.0,61.0697,61.126,61.0626,61.0908,22756.0
2016-12-28 15:10:00,86.76,86.83,86.73,86.75,15385.0,61.0767,61.126,61.0556,61.0697,15385.0
2016-12-28 15:20:00,86.76,86.78,86.68,86.7,37283.0,61.0767,61.0908,61.0204,61.0345,37283.0
2016-12-28 15:30:00,86.72,86.74,86.68,86.73,33025.0,61.0486,61.0626,61.0204,61.0556,33025.0
2016-12-28 15:40:00,86.73,86.86,86.69,86.85,62896.0,61.0556,61.1471,61.0274,61.1401,62896.0
2016-12-28 15:50:00,86.85,86.89,86.74,86.78,108475.0,61.1401,61.1682,61.0626,61.0908,108475.0
2016-12-29 09:30:00,86.99,86.99,86.54,86.6,29865.0,61.2386,61.2386,60.9218,60.9641,29865.0
2016-12-29 09:40:00,86.6,86.91,86.6,86.85,27214.0,60.9641,61.1823,60.9641,61.1401,27214.0
2016-12-29 09:50:00,86.84,87.01,86.83,86.93,30741.0,61.133,61.2527,61.126,61.1964,30741.0
2016-12-29 10:00:00,86.91,87.06,86.79,86.87,27837.0,61.1823,61.2879,61.0978,61.1541,27837.0
2016-12-29 10:10:00,86.87,86.95,86.77,86.84,27350.0,61.1541,61.2105,61.0837,61.133,27350.0
2016-12-29 10:20:00,86.85,86.94,86.76,86.79,26026.0,61.1401,61.2034,61.0767,61.0978,26026.0
2016-12-29 10:30:00,86.86,87.0,86.78,86.79,50916.0,61.1471,61.2457,61.0908,61.0978,50916.0
2016-12-29 10:40:00,86.78,87.05,86.7,87.0,95558.0,61.0908,61.2809,61.0345,61.2457,95558.0
2016-12-29 10:50:00,87.02,87.29,87.02,87.23,31705.0,61.2597,61.4498,61.2597,61.4076,31705.0
2016-12-29 11:00:00,87.25,87.27,87.17,87.27,35026.0,61.4217,61.4357,61.3653,61.4357,35026.0
2016-12-29 11:10:00,87.27,87.27,87.13,87.22,37450.0,61.4357,61.4357,61.3372,61.4005,37450.0
2016-12-29 11:20:00,87.23,87.27,87.17,87.25,64000.0,61.4076,61.4357,61.3653,61.4217,64000.0
2016-12-29 11:30:00,87.24,87.28,87.17,87.25,74067.0,61.4146,61.4428,61.3653,61.4217,74067.0
2016-12-29 11:40:00,87.25,87.26,87.17,87.17,79892.0,61.4217,61.4287,61.3653,61.3653,79892.0
2016-12-29 11:50:00,87.2,87.24,87.15,87.2,19709.0,61.3865,61.4146,61.3513,61.3865,19709.0
2016-12-29 12:00:00,87.2,87.21,87.15,87.16,28601.0,61.3865,61.3935,61.3513,61.3583,28601.0
2016-12-29 12:10:00,87.17,87.21,87.11,87.19,20322.0,61.3653,61.3935,61.3231,61.3794,20322.0
2016-12-29 12:20:00,87.2,87.22,87.17,87.18,30448.0,61.3865,61.4005,61.3653,61.3724,30448.0
2016-12-29 12:30:00,87.18,87.19,86.97,87.05,28520.0,61.3724,61.3794,61.2245,61.2809,28520.0
2016-12-29 12:40:00,87.03,87.11,87.0,87.07,11770.0,61.2668,61.3231,61.2457,61.2949,11770.0
2016-12-29 12:50:00,87.08,87.12,87.0,87.04,16783.0,61.302,61.3301,61.2457,61.2738,16783.0
2016-12-29 13:00:00,87.04,87.1,86.93,87.1,21575.0,61.2738,61.3161,61.1964,61.3161,21575.0
2016-12-29 13:10:00,87.09,87.12,87.06,87.09,16600.0,61.309,61.3301,61.2879,61.309,16600.0
2016-12-29 13:20:00,87.1,87.1,86.96,87.0,18690.0,61.3161,61.3161,61.2175,61.2457,18690.0
2016-12-29 13:30:00,87.03,87.09,86.99,87.07,10496.0,61.2668,61.309,61.2386,61.2949,10496.0
2016-12-29 13:40:00,87.08,87.11,87.04,87.07,15950.0,61.302,61.3231,61.2738,61.2949,15950.0
2016-12-29 13:50:00,87.07,87.21,87.07,87.18,33507.0,61.2949,61.3935,61.2949,61.3724,33507.0
2016-12-29 14:00:00,87.17,87.2,87.08,87.11,26312.0,61.3653,61.3865,61.302,61.3231,26312.0
2016-12-29 14:10:00,87.12,87.12,87.04,87.12,22840.0,61.3301,61.3301,61.2738,61.3301,22840.0
2016-12-29 14:20:00,87.12,87.14,87.05,87.05,11358.0,61.3301,61.3442,61.2809,61.2809,11358.0
2016-12-29 14:30:00,87.07,87.16,87.05,87.16,13313.0,61.2949,61.3583,61.2809,61.3583,13313.0
2016-12-29 14:40:00,87.15,87.17,87.1,87.11,24355.0,61.3513,61.3653,61.3161,61.3231,24355.0
2016-12-29 14:50:00,87.12,87.12,87.06,87.07,12619.0,61.3301,61.3301,61.2879,61.2949,12619.0
2016-12-29 15:00:00,87.07,87.08,86.98,87.01,38105.0,61.2949,61.302,61.2316,61.2527,38105.0
2016-12-29 15:10:00,87.02,87.05,86.99,87.02,25584.0,61.2597,61.2809,61.2386,61.2597,25584.0
2016-12-29 15:20:00,87.03,87.03,86.86,86.89,27828.0,61.2668,61.2668,61.1471,61.1682,27828.0
2016-12-29 15:30:00,86.89,86.92,86.83,86.85,34773.0,61.1682,61.1893,61.126,61.1401,34773.0
2016-12-29 15:40:00,86.86,87.03,86.85,86.97,52109.0,61.1471,61.2668,61.1401,61.2245,52109.0
2016-12-29 15:50:00,86.97,87.01,86.95,87.0,82892.0,61.2245,61.2527,61.2105,61.2457,82892.0
2016-12-30 09:30:00,87.13,87.14,86.77,86.77,36877.0,61.3372,61.3442,61.0837,61.0837,36877.0
2016-12-30 09:40:00,86.78,87.11,86.78,86.82,16466.0,61.0908,61.3231,61.0908,61.1189,16466.0
2016-12-30 09:50:00,86.82,86.99,86.72,86.93,20512.0,61.1189,61.2386,61.0486,61.1964,20512.0
2016-12-30 10:00:00,86.91,87.06,86.86,86.96,15800.0,61.1823,61.2879,61.1471,61.2175,15800.0
2016-12-30 10:10:00,86.97,87.01,86.75,86.76,16239.0,61.2245,61.2527,61.0697,61.0767,16239.0
2016-12-30 10:20:00,86.75,86.85,86.62,86.84,23120.0,61.0697,61.1401,60.9782,61.133,23120.0
2016-12-30 10:30:00,86.84,86.85,86.72,86.77,20442.0,61.133,61.1401,61.0486,61.0837,20442.0
2016-12-30 10:40:00,86.79,87.0,86.77,86.9,21876.0,61.0978,61.2457,61.0837,61.1753,21876.0
2016-12-30 10:50:00,86.94,86.97,86.84,86.96,21181.0,61.2034,61.2245,61.133,61.2175,21181.0
2016-12-30 11:00:00,86.96,86.96,86.84,86.87,44006.0,61.2175,61.2175,61.133,61.1541,44006.0
2016-12-30 11:10:00,86.87,87.01,86.84,86.84,22536.0,61.1541,61.2527,61.133,61.133,22536.0
2016-12-30 11:20:00,86.84,86.92,86.83,86.85,31087.0,61.133,61.1893,61.126,61.1401,31087.0
2016-12-30 11:30:00,86.83,86.84,86.74,86.84,17498.0,61.126,61.133,61.0626,61.133,17498.0
2016-12-30 11:40:00,86.82,86.89,86.8,86.8,6928.0,61.1189,61.1682,61.1049,61.1049,6928.0
2016-12-30 11:50:00,86.82,86.85,86.74,86.81,12544.0,61.1189,61.1401,61.0626,61.1119,12544.0
2016-12-30 12:00:00,86.82,86.84,86.67,86.72,15578.0,61.1189,61.133,61.0134,61.0486,15578.0
2016-12-30 12:10:00,86.72,86.89,86.7,86.88,19797.0,61.0486,61.1682,61.0345,61.1612,19797.0
2016-12-30 12:20:00,86.89,87.06,86.88,87.01,38617.0,61.1682,61.2879,61.1612,61.2527,38617.0
2016-12-30 12:30:00,87.0,87.02,86.84,86.86,20630.0,61.2457,61.2597,61.133,61.1471,20630.0
2016-12-30 12:40:00,86.86,86.86,86.79,86.82,11217.0,61.1471,61.1471,61.0978,61.1189,11217.0
2016-12-30 12:50:00,86.8,86.86,86.76,86.86,11654.0,61.1049,61.1471,61.0767,61.1471,11654.0
2016-12-30 13:00:00,86.85,86.86,86.76,86.81,12254.0,61.1401,61.1471,61.0767,61.1119,12254.0
2016-12-30 13:10:00,86.81,86.84,86.77,86.81,21364.0,61.1119,61.133,61.0837,61.1119,21364.0
2016-12-30 13:20:00,86.81,86.83,86.77,86.79,21053.0,61.1119,61.126,61.0837,61.0978,21053.0
2016-12-30 13:30:00,86.79,86.82,86.72,86.8,18905.0,61.0978,61.1189,61.0486,61.1049,18905.0
2016-12-30 13:40:00,86.78,86.84,86.76,86.78,23606.0,61.0908,61.133,61.0767,61.0908,23606.0
2016-12-30 13:50:00,86.8,86.88,86.74,86.85,16025.0,61.1049,61.1612,61.0626,61.1401,16025.0
2016-12-30 14:00:00,86.87,86.89,86.8,86.8,8330.0,61.1541,61.1682,61.1049,61.1049,8330.0
2016-12-30 14:10:00,86.81,86.83,86.75,86.76,38725.0,61.1119,61.126,61.0697,61.0767,38725.0
2016-12-30 14:20:00,86.76,86.79,86.74,86.74,11466.0,61.0767,61.0978,61.0626,61.0626,11466.0
2016-12-30 14:30:00,86.73,86.73,86.64,86.68,11346.0,61.0556,61.0556,60.9922,61.0204,11346.0
2016-12-30 14:40:00,86.67,86.68,86.43,86.46,24424.0,61.0134,61.0204,60.8444,60.8655,24424.0
2016-12-30 14:50:00,86.45,86.52,86.4,86.52,28385.0,60.8585,60.9078,60.8233,60.9078,28385.0
2016-12-30 15:00:00,86.52,86.57,86.47,86.53,33825.0,60.9078,60.943,60.8726,60.9148,33825.0
2016-12-30 15:10:00,86.52,86.66,86.52,86.65,16266.0,60.9078,61.0063,60.9078,60.9993,16266.0
2016-12-30 15:20:00,86.65,86.74,86.62,86.72,23718.0,60.9993,61.0626,60.9782,61.0486,23718.0
2016-12-30 15:30:00,86.72,86.73,86.57,86.57,37996.0,61.0486,61.0556,60.943,60.943,37996.0
2016-12-30 15:40:00,86.58,86.64,86.54,86.56,58417.0,60.95,60.9922,60.9218,60.9359,58417.0
2016-12-30 15:50:00,86.55,86.8,86.54,86.78,126519.0,60.9289,61.1049,60.9218,61.0908,126519.0
2017-01-03 09:30:00,87.25,87.62,87.04,87.18,64113.0,61.4217,61.6821,61.2738,61.3724,64113.0
2017-01-03 09:40:00,87.17,87.33,86.93,87.25,54854.0,61.3653,61.478,61.1964,61.4217,54854.0
2017-01-03 09:50:00,87.25,87.31,87.07,87.13,63293.0,61.4217,61.4639,61.2949,61.3372,63293.0
2017-01-03 10:00:00,87.14,87.25,87.07,87.2,52755.0,61.3442,61.4217,61.2949,61.3865,52755.0
2017-01-03 10:10:00,87.21,87.25,87.06,87.13,27992.0,61.3935,61.4217,61.2879,61.3372,27992.0
2017-01-03 10:20:00,87.1,87.17,87.07,87.12,24913.0,61.3161,61.3653,61.2949,61.3301,24913.0
2017-01-03 10:30:00,87.12,87.22,87.1,87.18,47319.0,61.3301,61.4005,61.3161,61.3724,47319.0
2017-01-03 10:40:00,87.19,87.3,87.13,87.17,65498.0,61.3794,61.4569,61.3372,61.3653,65498.0
2017-01-03 10:50:00,87.17,87.25,87.11,87.11,61145.0,61.3653,61.4217,61.3231,61.3231,61145.0
2017-01-03 11:00:00,87.11,87.12,86.96,87.0,22430.0,61.3231,61.3301,61.2175,61.2457,22430.0
2017-01-03 11:10:00,86.99,87.17,86.98,87.03,16641.0,61.2386,61.3653,61.2316,61.2668,16641.0
2017-01-03 11:20:00,87.04,87.14,87.0,87.0,19315.0,61.2738,61.3442,61.2457,61.2457,19315.0
2017-01-03 11:30:00,86.99,87.01,86.87,86.87,11733.0,61.2386,61.2527,61.1541,61.1541,11733.0
2017-01-03 11:40:00,86.88,87.08,86.88,87.03,14884.0,61.1612,61.302,61.1612,61.2668,14884.0
2017-01-03 11:50:00,87.03,87.07,86.94,87.0,11738.0,61.2668,61.2949,61.2034,61.2457,11738.0
2017-01-03 12:00:00,87.01,87.02,86.77,86.88,20911.0,61.2527,61.2597,61.0837,61.1612,20911.0
2017-01-03 12:10:00,86.91,86.99,86.87,86.94,32840.0,61.1823,61.2386,61.1541,61.2034,32840.0
2017-01-03 12:20:00,86.95,86.95,86.81,86.81,20024.0,61.2105,61.2105,61.1119,61.1119,20024.0
2017-01-03 12:30:00,86.84,86.86,86.75,86.76,17540.0,61.133,61.1471,61.0697,61.0767,17540.0
2017-01-03 12:40:00,86.8,86.86,86.75,86.85,37571.0,61.1049,61.1471,61.0697,61.1401,37571.0
2017-01-03 12:50:00,86.83,86.88,86.74,86.87,18412.0,61.126,61.1612,61.0626,61.1541,18412.0
2017-01-03 13:00:00,86.87,86.87,86.75,86.81,14021.0,61.1541,61.1541,61.0697,61.1119,14021.0
2017-01-03 13:10:00,86.77,86.91,86.75,86.87,35501.0,61.0837,61.1823,61.0697,61.1541,35501.0
2017-01-03 13:20:00,86.88,87.0,86.85,86.98,46431.0,61.1612,61.2457,61.1401,61.2316,46431.0
2017-01-03 13:30:00,86.97,86.97,86.78,86.83,55601.0,61.2245,61.2245,61.0908,61.126,55601.0
2017-01-03 13:40:00,86.8,86.87,86.67,86.7,38512.0,61.1049,61.1541,61.0134,61.0345,38512.0
2017-01-03 13:50:00,86.68,86.77,86.67,86.72,24782.0,61.0204,61.0837,61.0134,61.0486,24782.0
2017-01-03 14:00:00,86.72,86.8,86.68,86.8,30665.0,61.0486,61.1049,61.0204,61.1049,30665.0
2017-01-03 14:10:00,86.8,86.83,86.7,86.7,38139.0,61.1049,61.126,61.0345,61.0345,38139.0
2017-01-03 14:20:00,86.71,86.75,86.66,86.66,24267.0,61.0415,61.0697,61.0063,61.0063,24267.0
2017-01-03 14:30:00,86.66,86.72,86.63,86.63,28626.0,61.0063,61.0486,60.9852,60.9852,28626.0
2017-01-03 14:40:00,86.63,86.81,86.63,86.72,33707.0,60.9852,61.1119,60.9852,61.0486,33707.0
2017-01-03 14:50:00,86.73,86.8,86.67,86.73,27466.0,61.0556,61.1049,61.0134,61.0556,27466.0
2017-01-03 15:00:00,86.73,86.78,86.68,86.7,48518.0,61.0556,61.0908,61.0204,61.0345,48518.0
2017-01-03 15:10:00,86.7,86.71,86.61,86.63,43987.0,61.0345,61.0415,60.9711,60.9852,43987.0
2017-01-03 15:20:00,86.63,86.66,86.51,86.51,62956.0,60.9852,61.0063,60.9007,60.9007,62956.0
2017-01-03 15:30:00,86.52,86.61,86.5,86.56,120344.0,60.9078,60.9711,60.8937,60.9359,120344.0
2017-01-03 15:40:00,86.56,86.83,86.54,86.81,215783.0,60.9359,61.126,60.9218,61.1119,215783.0
2017-01-03 15:50:00,86.82,86.95,86.65,86.81,350958.0,61.1189,61.2105,60.9993,61.1119,350958.0
2017-01-04 09:30:00,87.07,87.45,87.07,87.32,43230.0,61.2949,61.5625,61.2949,61.4709,43230.0
2017-01-04 09:40:00,87.33,87.47,87.19,87.32,20484.0,61.478,61.5765,61.3794,61.4709,20484.0
2017-01-04 09:50:00,87.33,87.51,87.32,87.44,38478.0,61.478,61.6047,61.4709,61.5554,38478.0
2017-01-04 10:00:00,87.45,87.49,87.32,87.42,68920.0,61.5625,61.5906,61.4709,61.5413,68920.0
2017-01-04 10:10:00,87.42,87.48,87.26,87.37,24847.0,61.5413,61.5836,61.4287,61.5061,24847.0
2017-01-04 10:20:00,87.33,87.41,87.21,87.35,37033.0,61.478,61.5343,61.3935,61.4921,37033.0
2017-01-04 10:30:00,87.35,87.37,87.12,87.23,43640.0,61.4921,61.5061,61.3301,61.4076,43640.0
2017-01-04 10:40:00,87.25,87.26,87.15,87.22,43483.0,61.4217,61.4287,61.3513,61.4005,43483.0
2017-01-04 10:50:00,87.26,87.28,87.16,87.16,80007.0,61.4287,61.4428,61.3583,61.3583,80007.0
2017-01-04 11:00:00,87.19,87.22,87.09,87.1,23791.0,61.3794,61.4005,61.309,61.3161,23791.0
2017-01-04 11:10:00,87.1,87.22,87.08,87.14,34145.0,61.3161,61.4005,61.302,61.3442,34145.0
2017-01-04 11:20:00,87.15,87.19,87.09,87.13,27893.0,61.3513,61.3794,61.309,61.3372,27893.0
2017-01-04 11:30:00,87.12,87.17,87.02,87.12,25099.0,61.3301,61.3653,61.2597,61.3301,25099.0
2017-01-04 11:40:00,87.12,87.31,87.11,87.31,20999.0,61.3301,61.4639,61.3231,61.4639,20999.0
2017-01-04 11:50:00,87.28,87.31,87.18,87.22,27762.0,61.4428,61.4639,61.3724,61.4005,27762.0
2017-01-04 12:00:00,87.22,87.3,87.2,87.27,25883.0,61.4005,61.4569,61.3865,61.4357,25883.0
2017-01-04 12:10:00,87.28,87.31,87.25,87.31,14920.0,61.4428,61.4639,61.4217,61.4639,14920.0
2017-01-04 12:20:00,87.32,87.4,87.3,87.34,35660.0,61.4709,61.5273,61.4569,61.485,35660.0
2017-01-04 12:30:00,87.34,87.35,87.24,87.25,24804.0,61.485,61.4921,61.4146,61.4217,24804.0
2017-01-04 12:40:00,87.25,87.33,87.23,87.29,34591.0,61.4217,61.478,61.4076,61.4498,34591.0
2017-01-04 12:50:00,87.29,87.29,87.21,87.28,23441.0,61.4498,61.4498,61.3935,61.4428,23441.0
2017-01-04 13:00:00,87.27,87.27,87.15,87.17,17495.0,61.4357,61.4357,61.3513,61.3653,17495.0
2017-01-04 13:10:00,87.18,87.23,87.07,87.09,17002.0,61.3724,61.4076,61.2949,61.309,17002.0
2017-01-04 13:20:00,87.12,87.14,87.06,87.09,16680.0,61.3301,61.3442,61.2879,61.309,16680.0
2017-01-04 13:30:00,87.1,87.2,87.07,87.11,16783.0,61.3161,61.3865,61.2949,61.3231,16783.0
2017-01-04 13:40:00,87.13,87.2,87.11,87.17,18350.0,61.3372,61.3865,61.3231,61.3653,18350.0
2017-01-04 13:50:00,87.14,87.18,87.06,87.06,28841.0,61.3442,61.3724,61.2879,61.2879,28841.0
2017-01-04 14:00:00,87.08,87.27,87.06,87.25,20523.0,61.302,61.4357,61.2879,61.4217,20523.0
2017-01-04 14:10:00,87.24,87.27,87.19,87.24,30203.0,61.4146,61.4357,61.3794,61.4146,30203.0
2017-01-04 14:20:00,87.27,87.38,87.26,87.31,44690.0,61.4357,61.5132,61.4287,61.4639,44690.0
2017-01-04 14:30:00,87.32,87.34,87.28,87.29,36491.0,61.4709,61.485,61.4428,61.4498,36491.0
2017-01-04 14:40:00,87.29,87.3,87.2,87.22,29851.0,61.4498,61.4569,61.3865,61.4005,29851.0
2017-01-04 14:50:00,87.23,87.24,87.1,87.22,41322.0,61.4076,61.4146,61.3161,61.4005,41322.0
2017-01-04 15:00:00,87.21,87.3,87.21,87.3,34360.0,61.3935,61.4569,61.3935,61.4569,34360.0
2017-01-04 15:10:00,87.29,87.29,87.22,87.22,35769.0,61.4498,61.4498,61.4005,61.4005,35769.0
2017-01-04 15:20:00,87.27,87.32,87.24,87.26,34365.0,61.4357,61.4709,61.4146,61.4287,34365.0
2017-01-04 15:30:00,87.26,87.3,87.22,87.28,52619.0,61.4287,61.4569,61.4005,61.4428,52619.0
2017-01-04 15:40:00,87.28,87.38,87.26,87.33,141363.0,61.4428,61.5132,61.4287,61.478,141363.0
2017-01-04 15:50:00,87.33,87.46,87.28,87.3,210993.0,61.478,61.5695,61.4428,61.4569,210993.0
2017-01-05 09:30:00,87.24,87.51,87.1,87.25,45619.0,61.4146,61.6047,61.3161,61.4217,45619.0
2017-01-05 09:40:00,87.3,87.47,87.23,87.39,31238.0,61.4569,61.5765,61.4076,61.5202,31238.0
2017-01-05 09:50:00,87.44,87.48,87.14,87.15,19365.0,61.5554,61.5836,61.3442,61.3513,19365.0
2017-01-05 10:00:00,87.11,87.41,87.1,87.4,19402.0,61.3231,61.5343,61.3161,61.5273,19402.0
2017-01-05 10:10:00,87.42,87.42,87.15,87.23,28517.0,61.5413,61.5413,61.3513,61.4076,28517.0
2017-01-05 10:20:00,87.24,87.36,87.22,87.32,26129.0,61.4146,61.4991,61.4005,61.4709,26129.0
2017-01-05 10:30:00,87.33,87.33,87.16,87.2,23320.0,61.478,61.478,61.3583,61.3865,23320.0
2017-01-05 10:40:00,87.19,87.2,87.02,87.16,14224.0,61.3794,61.3865,61.2597,61.3583,14224.0
2017-01-05 10:50:00,87.16,87.21,87.1,87.15,49006.0,61.3583,61.3935,61.3161,61.3513,49006.0
2017-01-05 11:00:00,87.15,87.18,87.03,87.03,31247.0,61.3513,61.3724,61.2668,61.2668,31247.0
2017-01-05 11:10:00,87.03,87.21,86.95,87.2,21517.0,61.2668,61.3935,61.2105,61.3865,21517.0
2017-01-05 11:20:00,87.19,87.28,87.14,87.16,14426.0,61.3794,61.4428,61.3442,61.3583,14426.0
2017-01-05 11:30:00,87.16,87.24,87.07,87.12,18292.0,61.3583,61.4146,61.2949,61.3301,18292.0
2017-01-05 11:40:00,87.13,87.15,87.05,87.13,24393.0,61.3372,61.3513,61.2809,61.3372,24393.0
2017-01-05 11:50:00,87.13,87.2,87.03,87.05,44565.0,61.3372,61.3865,61.2668,61.2809,44565.0
2017-01-05 12:00:00,87.05,87.08,86.97,86.99,23790.0,61.2809,61.302,61.2245,61.2386,23790.0
2017-01-05 12:10:00,86.99,87.07,86.97,87.0,27942.0,61.2386,61.2949,61.2245,61.2457,27942.0
2017-01-05 12:20:00,87.01,87.04,86.89,86.94,29706.0,61.2527,61.2738,61.1682,61.2034,29706.0
2017-01-05 12:30:00,86.94,86.95,86.83,86.86,21302.0,61.2034,61.2105,61.126,61.1471,21302.0
2017-01-05 12:40:00,86.85,86.93,86.78,86.8,12082.0,61.1401,61.1964,61.0908,61.1049,12082.0
2017-01-05 12:50:00,86.78,86.92,86.78,86.87,13134.0,61.0908,61.1893,61.0908,61.1541,13134.0
2017-01-05 13:00:00,86.89,86.91,86.84,86.9,20513.0,61.1682,61.1823,61.133,61.1753,20513.0
2017-01-05 13:10:00,86.9,87.0,86.89,87.0,43766.0,61.1753,61.2457,61.1682,61.2457,43766.0
2017-01-05 13:20:00,87.0,87.02,86.91,86.95,28932.0,61.2457,61.2597,61.1823,61.2105,28932.0
2017-01-05 13:30:00,86.96,86.97,86.91,86.95,25277.0,61.2175,61.2245,61.1823,61.2105,25277.0
2017-01-05 13:40:00,86.95,87.08,86.94,87.06,226148.0,61.2105,61.302,61.2034,61.2879,226148.0
2017-01-05 13:50:00,87.07,87.14,87.01,87.09,33037.0,61.2949,61.3442,61.2527,61.309,33037.0
2017-01-05 14:00:00,87.09,87.14,87.05,87.12,25834.0,61.309,61.3442,61.2809,61.3301,25834.0
2017-01-05 14:10:00,87.13,87.23,87.11,87.21,28126.0,61.3372,61.4076,61.3231,61.3935,28126.0
2017-01-05 14:20:00,87.2,87.3,87.18,87.24,41454.0,61.3865,61.4569,61.3724,61.4146,41454.0
2017-01-05 14:30:00,87.23,87.31,87.19,87.21,62915.0,61.4076,61.4639,61.3794,61.3935,62915.0
2017-01-05 14:40:00,87.22,87.28,87.18,87.21,42735.0,61.4005,61.4428,61.3724,61.3935,42735.0
2017-01-05 14:50:00,87.21,87.35,87.19,87.34,48303.0,61.3935,61.4921,61.3794,61.485,48303.0
2017-01-05 15:00:00,87.33,87.36,87.25,87.27,49224.0,61.478,61.4991,61.4217,61.4357,49224.0
2017-01-05 15:10:00,87.27,87.28,87.16,87.21,272093.0,61.4357,61.4428,61.3583,61.3935,272093.0
2017-01-05 15:20:00,87.22,87.24,87.09,87.18,77894.0,61.4005,61.4146,61.309,61.3724,77894.0
2017-01-05 15:30:00,87.18,87.21,87.1,87.11,72880.0,61.3724,61.3935,61.3161,61.3231,72880.0
2017-01-05 15:40:00,87.11,87.14,87.09,87.11,113618.0,61.3231,61.3442,61.309,61.3231,113618.0
2017-01-05 15:50:00,87.11,87.3,87.08,87.24,226200.0,61.3231,61.4569,61.302,61.4146,226200.0
2017-01-06 09:30:00,87.24,87.33,86.85,86.86,36041.0,61.4146,61.478,61.1401,61.1471,36041.0
2017-01-06 09:40:00,86.84,87.21,86.82,86.94,51407.0,61.133,61.3935,61.1189,61.2034,51407.0
2017-01-06 09:50:00,86.94,87.12,86.79,87.01,58955.0,61.2034,61.3301,61.0978,61.2527,58955.0
2017-01-06 10:00:00,86.99,87.01,86.77,86.79,31526.0,61.2386,61.2527,61.0837,61.0978,31526.0
2017-01-06 10:10:00,86.8,86.92,86.76,86.92,30453.0,61.1049,61.1893,61.0767,61.1893,30453.0
2017-01-06 10:20:00,86.92,86.92,86.77,86.8,31832.0,61.1893,61.1893,61.0837,61.1049,31832.0
2017-01-06 10:30:00,86.83,86.99,86.82,86.92,24982.0,61.126,61.2386,61.1189,61.1893,24982.0
2017-01-06 10:40:00,86.92,87.02,86.89,86.91,27120.0,61.1893,61.2597,61.1682,61.1823,27120.0
2017-01-06 10:50:00,86.93,86.99,86.83,86.85,14390.0,61.1964,61.2386,61.126,61.1401,14390.0
2017-01-06 11:00:00,86.86,86.87,86.65,86.67,18293.0,61.1471,61.1541,60.9993,61.0134,18293.0
2017-01-06 11:10:00,86.67,86.72,86.5,86.51,48352.0,61.0134,61.0486,60.8937,60.9007,48352.0
2017-01-06 11:20:00,86.53,86.66,86.5,86.59,45690.0,60.9148,61.0063,60.8937,60.957,45690.0
2017-01-06 11:30:00,86.6,86.6,86.53,86.54,22509.0,60.9641,60.9641,60.9148,60.9218,22509.0
2017-01-06 11:40:00,86.56,86.62,86.53,86.58,33221.0,60.9359,60.9782,60.9148,60.95,33221.0
2017-01-06 11:50:00,86.59,86.67,86.49,86.5,34247.0,60.957,61.0134,60.8866,60.8937,34247.0
2017-01-06 12:00:00,86.5,86.56,86.48,86.49,43138.0,60.8937,60.9359,60.8796,60.8866,43138.0
2017-01-06 12:10:00,86.49,86.54,86.44,86.49,39343.0,60.8866,60.9218,60.8514,60.8866,39343.0
2017-01-06 12:20:00,86.5,86.62,86.49,86.55,31361.0,60.8937,60.9782,60.8866,60.9289,31361.0
2017-01-06 12:30:00,86.55,86.57,86.52,86.52,31290.0,60.9289,60.943,60.9078,60.9078,31290.0
2017-01-06 12:40:00,86.54,86.55,86.43,86.44,52212.0,60.9218,60.9289,60.8444,60.8514,52212.0
2017-01-06 12:50:00,86.44,86.45,86.31,86.33,24523.0,60.8514,60.8585,60.7599,60.774,24523.0
2017-01-06 13:00:00,86.33,86.34,86.28,86.3,28432.0,60.774,60.781,60.7388,60.7529,28432.0
2017-01-06 13:10:00,86.3,86.47,86.29,86.46,20537.0,60.7529,60.8726,60.7458,60.8655,20537.0
2017-01-06 13:20:00,86.45,86.46,86.33,86.33,29169.0,60.8585,60.8655,60.774,60.774,29169.0
2017-01-06 13:30:00,86.34,86.34,86.18,86.19,32406.0,60.781,60.781,60.6684,60.6754,32406.0
2017-01-06 13:40:00,86.18,86.19,85.95,85.98,48175.0,60.6684,60.6754,60.5065,60.5276,48175.0
2017-01-06 13:50:00,85.97,86.0,85.84,85.88,49742.0,60.5206,60.5417,60.4291,60.4572,49742.0
2017-01-06 14:00:00,85.87,86.03,85.87,85.98,65848.0,60.4502,60.5628,60.4502,60.5276,65848.0
2017-01-06 14:10:00,85.98,86.09,85.95,86.03,34502.0,60.5276,60.605,60.5065,60.5628,34502.0
2017-01-06 14:20:00,86.02,86.02,85.65,85.65,76046.0,60.5558,60.5558,60.2953,60.2953,76046.0
2017-01-06 14:30:00,85.67,85.68,85.51,85.58,105534.0,60.3094,60.3164,60.1967,60.246,105534.0
2017-01-06 14:40:00,85.59,85.71,85.57,85.68,79417.0,60.2531,60.3375,60.239,60.3164,79417.0
2017-01-06 14:50:00,85.69,85.78,85.62,85.63,80318.0,60.3235,60.3868,60.2742,60.2812,80318.0
2017-01-06 15:00:00,85.64,85.77,85.58,85.68,62801.0,60.2883,60.3798,60.246,60.3164,62801.0
2017-01-06 15:10:00,85.68,85.82,85.67,85.76,59630.0,60.3164,60.415,60.3094,60.3727,59630.0
2017-01-06 15:20:00,85.75,85.78,85.66,85.69,71115.0,60.3657,60.3868,60.3023,60.3235,71115.0
2017-01-06 15:30:00,85.68,85.69,85.49,85.61,107336.0,60.3164,60.3235,60.1827,60.2671,107336.0
2017-01-06 15:40:00,85.61,85.7,85.51,85.51,198385.0,60.2671,60.3305,60.1967,60.1967,198385.0
2017-01-06 15:50:00,85.53,85.61,85.45,85.5,210574.0,60.2108,60.2671,60.1545,60.1897,210574.0
2017-01-09 09:30:00,85.61,86.0,84.94,85.02,72819.0,60.2671,60.5417,59.7955,59.8518,72819.0
2017-01-09 09:40:00,85.02,85.03,84.68,84.9,35566.0,59.8518,59.8588,59.6124,59.7673,35566.0
2017-01-09 09:50:00,84.93,84.94,84.59,84.75,34197.0,59.7884,59.7955,59.5491,59.6617,34197.0
2017-01-09 10:00:00,84.75,85.05,84.72,84.91,48015.0,59.6617,59.8729,59.6406,59.7744,48015.0
2017-01-09 10:10:00,84.91,85.08,84.89,85.03,36646.0,59.7744,59.894,59.7603,59.8588,36646.0
2017-01-09 10:20:00,85.04,85.04,84.89,84.93,39692.0,59.8659,59.8659,59.7603,59.7884,39692.0
2017-01-09 10:30:00,84.93,84.99,84.83,84.99,53606.0,59.7884,59.8307,59.718,59.8307,53606.0
2017-01-09 10:40:00,85.0,85.2,84.92,85.16,42483.0,59.8377,59.9785,59.7814,59.9504,42483.0
2017-01-09 10:50:00,85.17,85.19,84.99,85.1,42627.0,59.9574,59.9715,59.8307,59.9081,42627.0
2017-01-09 11:00:00,85.12,85.53,85.09,85.42,62302.0,59.9222,60.2108,59.9011,60.1334,62302.0
2017-01-09 11:10:00,85.42,85.43,85.31,85.34,60024.0,60.1334,60.1404,60.0559,60.0771,60024.0
2017-01-09 11:20:00,85.32,85.57,85.31,85.38,49434.0,60.063,60.239,60.0559,60.1052,49434.0
2017-01-09 11:30:00,85.39,85.42,85.07,85.07,43972.0,60.1123,60.1334,59.887,59.887,43972.0
2017-01-09 11:40:00,85.09,85.48,85.09,85.44,66977.0,59.9011,60.1756,59.9011,60.1475,66977.0
2017-01-09 11:50:00,85.45,85.62,85.4,85.58,31841.0,60.1545,60.2742,60.1193,60.246,31841.0
2017-01-09 12:00:00,85.58,85.71,85.46,85.71,38538.0,60.246,60.3375,60.1615,60.3375,38538.0
2017-01-09 12:10:00,85.68,85.7,85.61,85.62,24169.0,60.3164,60.3305,60.2671,60.2742,24169.0
2017-01-09 12:20:00,85.61,85.88,85.6,85.88,51071.0,60.2671,60.4572,60.2601,60.4572,51071.0
2017-01-09 12:30:00,85.87,85.98,85.83,85.9,59613.0,60.4502,60.5276,60.422,60.4713,59613.0
2017-01-09 12:40:00,85.9,85.91,85.73,85.74,32542.0,60.4713,60.4783,60.3516,60.3587,32542.0
2017-01-09 12:50:00,85.73,85.73,85.63,85.71,22507.0,60.3516,60.3516,60.2812,60.3375,22507.0
2017-01-09 13:00:00,85.71,85.8,85.67,85.78,20286.0,60.3375,60.4009,60.3094,60.3868,20286.0
2017-01-09 13:10:00,85.8,85.83,85.62,85.62,32649.0,60.4009,60.422,60.2742,60.2742,32649.0
2017-01-09 13:20:00,85.62,85.64,85.47,85.63,29525.0,60.2742,60.2883,60.1686,60.2812,29525.0
2017-01-09 13:30:00,85.66,85.73,85.59,85.61,23389.0,60.3023,60.3516,60.2531,60.2671,23389.0
2017-01-09 13:40:00,85.62,85.63,85.49,85.49,24993.0,60.2742,60.2812,60.1827,60.1827,24993.0
2017-01-09 13:50:00,85.51,85.51,85.38,85.49,21392.0,60.1967,60.1967,60.1052,60.1827,21392.0
2017-01-09 14:00:00,85.47,85.58,85.42,85.58,22120.0,60.1686,60.246,60.1334,60.246,22120.0
2017-01-09 14:10:00,85.58,85.58,85.5,85.56,19831.0,60.246,60.246,60.1897,60.2319,19831.0
2017-01-09 14:20:00,85.58,85.65,85.53,85.64,29591.0,60.246,60.2953,60.2108,60.2883,29591.0
2017-01-09 14:30:00,85.64,85.68,85.6,85.67,27042.0,60.2883,60.3164,60.2601,60.3094,27042.0
2017-01-09 14:40:00,85.67,85.81,85.64,85.67,25757.0,60.3094,60.4079,60.2883,60.3094,25757.0
2017-01-09 14:50:00,85.66,85.74,85.63,85.73,35000.0,60.3023,60.3587,60.2812,60.3516,35000.0
2017-01-09 15:00:00,85.72,85.76,85.6,85.62,35029.0,60.3446,60.3727,60.2601,60.2742,35029.0
2017-01-09 15:10:00,85.62,85.69,85.6,85.63,41503.0,60.2742,60.3235,60.2601,60.2812,41503.0
2017-01-09 15:20:00,85.63,85.74,85.6,85.71,39174.0,60.2812,60.3587,60.2601,60.3375,39174.0
2017-01-09 15:30:00,85.7,85.71,85.65,85.69,47842.0,60.3305,60.3375,60.2953,60.3235,47842.0
2017-01-09 15:40:00,85.69,85.79,85.67,85.76,76121.0,60.3235,60.3939,60.3094,60.3727,76121.0
2017-01-09 15:50:00,85.75,85.76,85.64,85.71,151888.0,60.3657,60.3727,60.2883,60.3375,151888.0
2017-01-10 09:30:00,85.53,85.69,85.02,85.26,38357.0,60.2108,60.3235,59.8518,60.0208,38357.0
2017-01-10 09:40:00,85.23,85.37,85.15,85.3,19579.0,59.9996,60.0982,59.9433,60.0489,19579.0
2017-01-10 09:50:00,85.28,85.3,84.66,84.72,70891.0,60.0348,60.0489,59.5984,59.6406,70891.0
2017-01-10 10:00:00,84.75,84.85,84.41,84.48,186128.0,59.6617,59.7321,59.4224,59.4717,186128.0
2017-01-10 10:10:00,84.48,84.5,84.41,84.46,22371.0,59.4717,59.4857,59.4224,59.4576,22371.0
2017-01-10 10:20:00,84.43,84.79,84.43,84.59,23401.0,59.4365,59.6899,59.4365,59.5491,23401.0
2017-01-10 10:30:00,84.58,84.6,84.41,84.42,50542.0,59.542,59.5561,59.4224,59.4294,50542.0
2017-01-10 10:40:00,84.41,84.47,84.14,84.15,39190.0,59.4224,59.4646,59.2323,59.2393,39190.0
2017-01-10 10:50:00,84.15,84.17,83.96,84.12,49769.0,59.2393,59.2534,59.1056,59.2182,49769.0
2017-01-10 11:00:00,84.1,84.22,84.05,84.07,29864.0,59.2041,59.2886,59.1689,59.183,29864.0
2017-01-10 11:10:00,84.09,84.17,84.04,84.17,60917.0,59.1971,59.2534,59.1619,59.2534,60917.0
2017-01-10 11:20:00,84.17,84.23,84.15,84.18,35850.0,59.2534,59.2957,59.2393,59.2605,35850.0
2017-01-10 11:30:00,84.18,84.23,84.08,84.17,26603.0,59.2605,59.2957,59.1901,59.2534,26603.0
2017-01-10 11:40:00,84.17,84.46,84.17,84.43,44719.0,59.2534,59.4576,59.2534,59.4365,44719.0
2017-01-10 11:50:00,84.4,84.44,84.21,84.23,28932.0,59.4153,59.4435,59.2816,59.2957,28932.0
2017-01-10 12:00:00,84.23,84.31,84.16,84.16,26879.0,59.2957,59.352,59.2464,59.2464,26879.0
2017-01-10 12:10:00,84.16,84.27,84.16,84.25,23787.0,59.2464,59.3238,59.2464,59.3097,23787.0
2017-01-10 12:20:00,84.24,84.26,84.0,84.01,32088.0,59.3027,59.3168,59.1337,59.1408,32088.0
2017-01-10 12:30:00,84.0,84.29,83.98,84.29,36462.0,59.1337,59.3379,59.1197,59.3379,36462.0
2017-01-10 12:40:00,84.28,84.33,84.22,84.27,27397.0,59.3309,59.3661,59.2886,59.3238,27397.0
2017-01-10 12:50:00,84.29,84.41,84.29,84.37,17414.0,59.3379,59.4224,59.3379,59.3942,17414.0
2017-01-10 13:00:00,84.34,84.34,84.24,84.24,15765.0,59.3731,59.3731,59.3027,59.3027,15765.0
2017-01-10 13:10:00,84.25,84.36,84.24,84.35,26560.0,59.3097,59.3872,59.3027,59.3801,26560.0
2017-01-10 13:20:00,84.35,84.39,84.28,84.34,56829.0,59.3801,59.4083,59.3309,59.3731,56829.0
2017-01-10 13:30:00,84.34,84.39,84.3,84.37,27412.0,59.3731,59.4083,59.3449,59.3942,27412.0
2017-01-10 13:40:00,84.36,84.38,84.31,84.36,15503.0,59.3872,59.4013,59.352,59.3872,15503.0
2017-01-10 13:50:00,84.33,84.39,84.3,84.38,32131.0,59.3661,59.4083,59.3449,59.4013,32131.0
2017-01-10 14:00:00,84.35,84.43,84.32,84.36,25047.0,59.3801,59.4365,59.359,59.3872,25047.0
2017-01-10 14:10:00,84.39,84.4,84.33,84.33,25323.0,59.4083,59.4153,59.3661,59.3661,25323.0
2017-01-10 14:20:00,84.35,84.41,84.31,84.33,25589.0,59.3801,59.4224,59.352,59.3661,25589.0
2017-01-10 14:30:00,84.36,84.37,84.32,84.37,27269.0,59.3872,59.3942,59.359,59.3942,27269.0
2017-01-10 14:40:00,84.38,84.42,84.33,84.38,35844.0,59.4013,59.4294,59.3661,59.4013,35844.0
2017-01-10 14:50:00,84.36,84.39,84.32,84.34,40807.0,59.3872,59.4083,59.359,59.3731,40807.0
2017-01-10 15:00:00,84.34,84.34,84.18,84.22,34993.0,59.3731,59.3731,59.2605,59.2886,34993.0
2017-01-10 15:10:00,84.21,84.22,84.12,84.13,27476.0,59.2816,59.2886,59.2182,59.2253,27476.0
2017-01-10 15:20:00,84.13,84.15,84.08,84.08,51503.0,59.2253,59.2393,59.1901,59.1901,51503.0
2017-01-10 15:30:00,84.08,84.21,84.08,84.18,70466.0,59.1901,59.2816,59.1901,59.2605,70466.0
2017-01-10 15:40:00,84.19,84.32,84.12,84.31,78869.0,59.2675,59.359,59.2182,59.352,78869.0
2017-01-10 15:50:00,84.31,84.38,84.25,84.35,263266.0,59.352,59.4013,59.3097,59.3801,263266.0
2017-01-11 09:30:00,84.45,84.48,84.22,84.46,85966.0,59.4505,59.4717,59.2886,59.4576,85966.0
2017-01-11 09:40:00,84.46,84.69,84.34,84.57,64789.0,59.4576,59.6195,59.3731,59.535,64789.0
2017-01-11 09:50:00,84.55,84.75,84.44,84.74,37141.0,59.5209,59.6617,59.4435,59.6547,37141.0
2017-01-11 10:00:00,84.72,84.78,84.58,84.7,56201.0,59.6406,59.6828,59.542,59.6265,56201.0
2017-01-11 10:10:00,84.69,84.78,84.61,84.62,40623.0,59.6195,59.6828,59.5632,59.5702,40623.0
2017-01-11 10:20:00,84.62,84.79,84.6,84.78,19625.0,59.5702,59.6899,59.5561,59.6828,19625.0
2017-01-11 10:30:00,84.8,84.89,84.71,84.85,29352.0,59.6969,59.7603,59.6336,59.7321,29352.0
2017-01-11 10:40:00,84.82,84.88,84.74,84.86,29715.0,59.711,59.7532,59.6547,59.7392,29715.0
2017-01-11 10:50:00,84.84,84.98,84.77,84.98,43376.0,59.7251,59.8236,59.6758,59.8236,43376.0
2017-01-11 11:00:00,84.98,85.12,84.96,85.1,21595.0,59.8236,59.9222,59.8096,59.9081,21595.0
2017-01-11 11:10:00,85.1,85.27,85.1,85.25,35188.0,59.9081,60.0278,59.9081,60.0137,35188.0
2017-01-11 11:20:00,85.29,85.46,85.26,85.32,45605.0,60.0419,60.1615,60.0208,60.063,45605.0
2017-01-11 11:30:00,85.38,85.38,85.01,85.16,18437.0,60.1052,60.1052,59.8448,59.9504,18437.0
2017-01-11 11:40:00,85.16,85.31,85.14,85.19,18953.0,59.9504,60.0559,59.9363,59.9715,18953.0
2017-01-11 11:50:00,85.2,85.38,85.16,85.38,22968.0,59.9785,60.1052,59.9504,60.1052,22968.0
2017-01-11 12:00:00,85.39,85.53,85.36,85.51,25214.0,60.1123,60.2108,60.0911,60.1967,25214.0
2017-01-11 12:10:00,85.52,85.61,85.31,85.4,61528.0,60.2038,60.2671,60.0559,60.1193,61528.0
2017-01-11 12:20:00,85.41,85.41,85.2,85.21,44208.0,60.1263,60.1263,59.9785,59.9856,44208.0
2017-01-11 12:30:00,85.22,85.33,85.21,85.3,17928.0,59.9926,60.07,59.9856,60.0489,17928.0
2017-01-11 12:40:00,85.31,85.31,85.07,85.21,15970.0,60.0559,60.0559,59.887,59.9856,15970.0
2017-01-11 12:50:00,85.2,85.21,85.11,85.16,11716.0,59.9785,59.9856,59.9152,59.9504,11716.0
2017-01-11 13:00:00,85.17,85.29,85.15,85.25,14728.0,59.9574,60.0419,59.9433,60.0137,14728.0
2017-01-11 13:10:00,85.25,85.27,85.11,85.18,15205.0,60.0137,60.0278,59.9152,59.9644,15205.0
2017-01-11 13:20:00,85.17,85.2,85.1,85.11,11842.0,59.9574,59.9785,59.9081,59.9152,11842.0
2017-01-11 13:30:00,85.12,85.2,85.07,85.16,18564.0,59.9222,59.9785,59.887,59.9504,18564.0
2017-01-11 13:40:00,85.14,85.19,85.06,85.06,16391.0,59.9363,59.9715,59.88,59.88,16391.0
2017-01-11 13:50:00,85.07,85.18,85.06,85.1,17819.0,59.887,59.9644,59.88,59.9081,17819.0
2017-01-11 14:00:00,85.11,85.12,85.06,85.09,15925.0,59.9152,59.9222,59.88,59.9011,15925.0
2017-01-11 14:10:00,85.1,85.15,85.07,85.1,16962.0,59.9081,59.9433,59.887,59.9081,16962.0
2017-01-11 14:20:00,85.09,85.16,85.08,85.08,22189.0,59.9011,59.9504,59.894,59.894,22189.0
2017-01-11 14:30:00,85.07,85.17,85.07,85.14,23526.0,59.887,59.9574,59.887,59.9363,23526.0
2017-01-11 14:40:00,85.16,85.23,85.09,85.2,34715.0,59.9504,59.9996,59.9011,59.9785,34715.0
2017-01-11 14:50:00,85.18,85.23,85.18,85.22,14285.0,59.9644,59.9996,59.9644,59.9926,14285.0
2017-01-11 15:00:00,85.22,85.28,85.2,85.22,34256.0,59.9926,60.0348,59.9785,59.9926,34256.0
2017-01-11 15:10:00,85.21,85.24,85.19,85.21,31587.0,59.9856,60.0067,59.9715,59.9856,31587.0
2017-01-11 15:20:00,85.2,85.25,85.19,85.25,35368.0,59.9785,60.0137,59.9715,60.0137,35368.0
2017-01-11 15:30:00,85.25,85.25,85.18,85.23,58204.0,60.0137,60.0137,59.9644,59.9996,58204.0
2017-01-11 15:40:00,85.23,85.32,85.18,85.2,64940.0,59.9996,60.063,59.9644,59.9785,64940.0
2017-01-11 15:50:00,85.2,85.23,85.11,85.2,96877.0,59.9785,59.9996,59.9152,59.9785,96877.0
2017-01-12 09:30:00,85.11,85.33,85.11,85.18,23686.0,59.9152,60.07,59.9152,59.9644,23686.0
2017-01-12 09:40:00,85.2,85.43,85.05,85.11,32180.0,59.9785,60.1404,59.8729,59.9152,32180.0
2017-01-12 09:50:00,85.06,85.12,85.0,85.05,12181.0,59.88,59.9222,59.8377,59.8729,12181.0
2017-01-12 10:00:00,85.06,85.09,84.78,84.79,10998.0,59.88,59.9011,59.6828,59.6899,10998.0
2017-01-12 10:10:00,84.8,85.0,84.77,84.92,9102.0,59.6969,59.8377,59.6758,59.7814,9102.0
2017-01-12 10:20:00,84.9,84.93,84.76,84.79,22233.0,59.7673,59.7884,59.6688,59.6899,22233.0
2017-01-12 10:30:00,84.8,84.85,84.7,84.83,28025.0,59.6969,59.7321,59.6265,59.718,28025.0
2017-01-12 10:40:00,84.84,84.85,84.67,84.74,52874.0,59.7251,59.7321,59.6054,59.6547,52874.0
2017-01-12 10:50:00,84.77,84.79,84.63,84.76,29766.0,59.6758,59.6899,59.5772,59.6688,29766.0
2017-01-12 11:00:00,84.76,85.13,84.7,84.98,41435.0,59.6688,59.9292,59.6265,59.8236,41435.0
2017-01-12 11:10:00,84.96,85.04,84.84,84.86,26253.0,59.8096,59.8659,59.7251,59.7392,26253.0
2017-01-12 11:20:00,84.86,85.0,84.83,85.0,41873.0,59.7392,59.8377,59.718,59.8377,41873.0
2017-01-12 11:30:00,84.99,85.15,84.97,85.09,21695.0,59.8307,59.9433,59.8166,59.9011,21695.0
2017-01-12 11:40:00,85.1,85.13,85.04,85.05,19770.0,59.9081,59.9292,59.8659,59.8729,19770.0
2017-01-12 11:50:00,85.06,85.1,84.96,84.99,20801.0,59.88,59.9081,59.8096,59.8307,20801.0
2017-01-12 12:00:00,84.97,85.03,84.96,85.03,22711.0,59.8166,59.8588,59.8096,59.8588,22711.0
2017-01-12 12:10:00,85.02,85.11,85.02,85.09,16087.0,59.8518,59.9152,59.8518,59.9011,16087.0
2017-01-12 12:20:00,85.08,85.26,85.07,85.25,18229.0,59.894,60.0208,59.887,60.0137,18229.0
2017-01-12 12:30:00,85.25,85.37,85.24,85.31,28012.0,60.0137,60.0982,60.0067,60.0559,28012.0
2017-01-12 12:40:00,85.32,85.39,85.24,85.28,14573.0,60.063,60.1123,60.0067,60.0348,14573.0
2017-01-12 12:50:00,85.28,85.38,85.28,85.34,28201.0,60.0348,60.1052,60.0348,60.0771,28201.0
2017-01-12 13:00:00,85.34,85.35,85.22,85.25,15675.0,60.0771,60.0841,59.9926,60.0137,15675.0
2017-01-12 13:10:00,85.23,85.26,85.13,85.15,15442.0,59.9996,60.0208,59.9292,59.9433,15442.0
2017-01-12 13:20:00,85.16,85.28,85.1,85.27,24202.0,59.9504,60.0348,59.9081,60.0278,24202.0
2017-01-12 13:30:00,85.25,85.25,85.2,85.23,18212.0,60.0137,60.0137,59.9785,59.9996,18212.0
2017-01-12 13:40:00,85.22,85.25,85.19,85.24,19092.0,59.9926,60.0137,59.9715,60.0067,19092.0
2017-01-12 13:50:00,85.23,85.23,85.13,85.14,9636.0,59.9996,59.9996,59.9292,59.9363,9636.0
2017-01-12 14:00:00,85.14,85.24,85.11,85.24,14605.0,59.9363,60.0067,59.9152,60.0067,14605.0
2017-01-12 14:10:00,85.23,85.26,85.19,85.2,26953.0,59.9996,60.0208,59.9715,59.9785,26953.0
2017-01-12 14:20:00,85.2,85.22,85.12,85.15,20752.0,59.9785,59.9926,59.9222,59.9433,20752.0
2017-01-12 14:30:00,85.15,85.2,85.14,85.18,42464.0,59.9433,59.9785,59.9363,59.9644,42464.0
2017-01-12 14:40:00,85.17,85.31,85.15,85.15,57645.0,59.9574,60.0559,59.9433,59.9433,57645.0
2017-01-12 14:50:00,85.16,85.28,85.16,85.25,17691.0,59.9504,60.0348,59.9504,60.0137,17691.0
2017-01-12 15:00:00,85.26,85.26,85.1,85.13,15095.0,60.0208,60.0208,59.9081,59.9292,15095.0
2017-01-12 15:10:00,85.13,85.16,85.07,85.1,16505.0,59.9292,59.9504,59.887,59.9081,16505.0
2017-01-12 15:20:00,85.08,85.19,85.08,85.16,21266.0,59.894,59.9715,59.894,59.9504,21266.0
2017-01-12 15:30:00,85.16,85.26,85.13,85.23,40071.0,59.9504,60.0208,59.9292,59.9996,40071.0
2017-01-12 15:40:00,85.24,85.25,85.19,85.23,61129.0,60.0067,60.0137,59.9715,59.9996,61129.0
2017-01-12 15:50:00,85.23,85.25,85.08,85.18,130346.0,59.9996,60.0137,59.894,59.9644,130346.0
2017-01-13 09:30:00,85.2,85.66,85.16,85.46,32313.0,59.9785,60.3023,59.9504,60.1615,32313.0
2017-01-13 09:40:00,85.39,85.46,85.26,85.46,19515.0,60.1123,60.1615,60.0208,60.1615,19515.0
2017-01-13 09:50:00,85.45,85.6,85.43,85.6,19447.0,60.1545,60.2601,60.1404,60.2601,19447.0
2017-01-13 10:00:00,85.59,85.65,85.47,85.47,21040.0,60.2531,60.2953,60.1686,60.1686,21040.0
2017-01-13 10:10:00,85.52,85.61,85.47,85.59,17965.0,60.2038,60.2671,60.1686,60.2531,17965.0
2017-01-13 10:20:00,85.6,85.8,85.6,85.72,15833.0,60.2601,60.4009,60.2601,60.3446,15833.0
2017-01-13 10:30:00,85.73,85.83,85.72,85.8,13196.0,60.3516,60.422,60.3446,60.4009,13196.0
2017-01-13 10:40:00,85.82,85.98,85.77,85.98,14543.0,60.415,60.5276,60.3798,60.5276,14543.0
2017-01-13 10:50:00,85.96,85.96,85.84,85.86,14821.0,60.5135,60.5135,60.4291,60.4431,14821.0
2017-01-13 11:00:00,85.84,85.85,85.67,85.67,16188.0,60.4291,60.4361,60.3094,60.3094,16188.0
2017-01-13 11:10:00,85.69,85.81,85.65,85.8,11680.0,60.3235,60.4079,60.2953,60.4009,11680.0
2017-01-13 11:20:00,85.79,85.82,85.71,85.76,9217.0,60.3939,60.415,60.3375,60.3727,9217.0
2017-01-13 11:30:00,85.75,85.8,85.7,85.75,26108.0,60.3657,60.4009,60.3305,60.3657,26108.0
2017-01-13 11:40:00,85.74,85.77,85.7,85.76,17845.0,60.3587,60.3798,60.3305,60.3727,17845.0
2017-01-13 11:50:00,85.75,85.78,85.72,85.75,34638.0,60.3657,60.3868,60.3446,60.3657,34638.0
2017-01-13 12:00:00,85.76,85.8,85.72,85.76,41227.0,60.3727,60.4009,60.3446,60.3727,41227.0
2017-01-13 12:10:00,85.74,85.76,85.7,85.74,15609.0,60.3587,60.3727,60.3305,60.3587,15609.0
2017-01-13 12:20:00,85.76,85.76,85.63,85.64,19825.0,60.3727,60.3727,60.2812,60.2883,19825.0
2017-01-13 12:30:00,85.65,85.74,85.59,85.65,12695.0,60.2953,60.3587,60.2531,60.2953,12695.0
2017-01-13 12:40:00,85.66,85.69,85.58,85.61,10280.0,60.3023,60.3235,60.246,60.2671,10280.0
2017-01-13 12:50:00,85.61,85.64,85.54,85.58,10117.0,60.2671,60.2883,60.2179,60.246,10117.0
2017-01-13 13:00:00,85.56,85.57,85.34,85.34,13939.0,60.2319,60.239,60.0771,60.0771,13939.0
2017-01-13 13:10:00,85.35,85.45,85.35,85.43,10409.0,60.0841,60.1545,60.0841,60.1404,10409.0
2017-01-13 13:20:00,85.44,85.55,85.44,85.54,12881.0,60.1475,60.2249,60.1475,60.2179,12881.0
2017-01-13 13:30:00,85.54,85.61,85.54,85.56,18264.0,60.2179,60.2671,60.2179,60.2319,18264.0
2017-01-13 13:40:00,85.57,85.72,85.47,85.7,71328.0,60.239,60.3446,60.1686,60.3305,71328.0
2017-01-13 13:50:00,85.72,85.8,85.64,85.67,27020.0,60.3446,60.4009,60.2883,60.3094,27020.0
2017-01-13 14:00:00,85.64,85.73,85.64,85.67,22962.0,60.2883,60.3516,60.2883,60.3094,22962.0
2017-01-13 14:10:00,85.67,85.83,85.65,85.83,21630.0,60.3094,60.422,60.2953,60.422,21630.0
2017-01-13 14:20:00,85.8,85.86,85.76,85.81,35061.0,60.4009,60.4431,60.3727,60.4079,35061.0
2017-01-13 14:30:00,85.81,85.86,85.78,85.8,18951.0,60.4079,60.4431,60.3868,60.4009,18951.0
2017-01-13 14:40:00,85.79,85.86,85.78,85.85,22508.0,60.3939,60.4431,60.3868,60.4361,22508.0
2017-01-13 14:50:00,85.85,85.86,85.79,85.84,17452.0,60.4361,60.4431,60.3939,60.4291,17452.0
2017-01-13 15:00:00,85.83,85.84,85.72,85.74,15545.0,60.422,60.4291,60.3446,60.3587,15545.0
2017-01-13 15:10:00,85.76,85.8,85.74,85.78,15029.0,60.3727,60.4009,60.3587,60.3868,15029.0
2017-01-13 15:20:00,85.78,85.82,85.75,85.79,30896.0,60.3868,60.415,60.3657,60.3939,30896.0
2017-01-13 15:30:00,85.79,85.83,85.76,85.82,39506.0,60.3939,60.422,60.3727,60.415,39506.0
2017-01-13 15:40:00,85.82,85.89,85.81,85.83,53777.0,60.415,60.4643,60.4079,60.422,53777.0
2017-01-13 15:50:00,85.83,85.85,85.64,85.68,106788.0,60.422,60.4361,60.2883,60.3164,106788.0
2017-01-17 09:30:00,85.63,86.08,85.59,86.03,51248.0,60.2812,60.598,60.2531,60.5628,51248.0
2017-01-17 09:40:00,85.98,86.58,85.98,86.48,29796.0,60.5276,60.95,60.5276,60.8796,29796.0
2017-01-17 09:50:00,86.53,86.54,86.18,86.26,26912.0,60.9148,60.9218,60.6684,60.7247,26912.0
2017-01-17 10:00:00,86.27,86.55,86.24,86.5,15236.0,60.7318,60.9289,60.7106,60.8937,15236.0
2017-01-17 10:10:00,86.51,86.68,86.4,86.68,22244.0,60.9007,61.0204,60.8233,61.0204,22244.0
2017-01-17 10:20:00,86.68,86.74,86.59,86.64,10281.0,61.0204,61.0626,60.957,60.9922,10281.0
2017-01-17 10:30:00,86.66,86.74,86.49,86.49,23081.0,61.0063,61.0626,60.8866,60.8866,23081.0
2017-01-17 10:40:00,86.52,86.66,86.48,86.59,20338.0,60.9078,61.0063,60.8796,60.957,20338.0
2017-01-17 10:50:00,86.61,86.76,86.54,86.73,11097.0,60.9711,61.0767,60.9218,61.0556,11097.0
2017-01-17 11:00:00,86.7,86.83,86.68,86.75,17119.0,61.0345,61.126,61.0204,61.0697,17119.0
2017-01-17 11:10:00,86.76,86.78,86.66,86.67,19713.0,61.0767,61.0908,61.0063,61.0134,19713.0
2017-01-17 11:20:00,86.69,86.7,86.55,86.69,32787.0,61.0274,61.0345,60.9289,61.0274,32787.0
2017-01-17 11:30:00,86.73,86.79,86.7,86.77,14821.0,61.0556,61.0978,61.0345,61.0837,14821.0
2017-01-17 11:40:00,86.76,86.87,86.76,86.86,25363.0,61.0767,61.1541,61.0767,61.1471,25363.0
2017-01-17 11:50:00,86.86,86.93,86.77,86.8,20050.0,61.1471,61.1964,61.0837,61.1049,20050.0
2017-01-17 12:00:00,86.81,86.92,86.81,86.87,17598.0,61.1119,61.1893,61.1119,61.1541,17598.0
2017-01-17 12:10:00,86.88,86.92,86.73,86.75,40472.0,61.1612,61.1893,61.0556,61.0697,40472.0
2017-01-17 12:20:00,86.73,86.87,86.72,86.84,23847.0,61.0556,61.1541,61.0486,61.133,23847.0
2017-01-17 12:30:00,86.83,86.95,86.83,86.91,24899.0,61.126,61.2105,61.126,61.1823,24899.0
2017-01-17 12:40:00,86.92,87.02,86.88,87.02,32985.0,61.1893,61.2597,61.1612,61.2597,32985.0
2017-01-17 12:50:00,87.04,87.12,87.02,87.1,25279.0,61.2738,61.3301,61.2597,61.3161,25279.0
2017-01-17 13:00:00,87.1,87.25,87.09,87.25,30090.0,61.3161,61.4217,61.309,61.4217,30090.0
2017-01-17 13:10:00,87.25,87.4,87.23,87.25,114711.0,61.4217,61.5273,61.4076,61.4217,114711.0
2017-01-17 13:20:00,87.24,87.32,87.22,87.25,44607.0,61.4146,61.4709,61.4005,61.4217,44607.0
2017-01-17 13:30:00,87.23,87.29,87.14,87.17,49744.0,61.4076,61.4498,61.3442,61.3653,49744.0
2017-01-17 13:40:00,87.17,87.31,87.17,87.27,27484.0,61.3653,61.4639,61.3653,61.4357,27484.0
2017-01-17 13:50:00,87.24,87.29,87.19,87.21,24556.0,61.4146,61.4498,61.3794,61.3935,24556.0
2017-01-17 14:00:00,87.19,87.26,87.16,87.2,25465.0,61.3794,61.4287,61.3583,61.3865,25465.0
2017-01-17 14:10:00,87.2,87.24,87.12,87.17,23178.0,61.3865,61.4146,61.3301,61.3653,23178.0
2017-01-17 14:20:00,87.12,87.2,87.12,87.19,25561.0,61.3301,61.3865,61.3301,61.3794,25561.0
2017-01-17 14:30:00,87.18,87.24,87.15,87.2,26944.0,61.3724,61.4146,61.3513,61.3865,26944.0
2017-01-17 14:40:00,87.2,87.23,87.11,87.18,36776.0,61.3865,61.4076,61.3231,61.3724,36776.0
2017-01-17 14:50:00,87.2,87.24,87.18,87.2,36831.0,61.3865,61.4146,61.3724,61.3865,36831.0
2017-01-17 15:00:00,87.21,87.22,87.11,87.15,60120.0,61.3935,61.4005,61.3231,61.3513,60120.0
2017-01-17 15:10:00,87.15,87.24,87.09,87.24,39061.0,61.3513,61.4146,61.309,61.4146,39061.0
2017-01-17 15:20:00,87.23,87.24,87.15,87.2,31836.0,61.4076,61.4146,61.3513,61.3865,31836.0
2017-01-17 15:30:00,87.21,87.44,87.2,87.42,63477.0,61.3935,61.5554,61.3865,61.5413,63477.0
2017-01-17 15:40:00,87.42,87.5,87.35,87.41,116502.0,61.5413,61.5977,61.4921,61.5343,116502.0
2017-01-17 15:50:00,87.39,87.42,87.31,87.37,138259.0,61.5202,61.5413,61.4639,61.5061,138259.0
2017-01-18 09:30:00,87.39,87.5,87.06,87.41,56407.0,61.5202,61.5977,61.2879,61.5343,56407.0
2017-01-18 09:40:00,87.42,87.84,87.23,87.82,24905.0,61.5413,61.837,61.4076,61.8229,24905.0
2017-01-18 09:50:00,87.74,88.27,87.6,88.26,31438.0,61.7666,62.1397,61.668,62.1327,31438.0
2017-01-18 10:00:00,88.16,88.18,87.63,87.77,21790.0,62.0623,62.0764,61.6892,61.7877,21790.0
2017-01-18 10:10:00,87.76,87.82,87.67,87.78,14525.0,61.7807,61.8229,61.7173,61.7948,14525.0
2017-01-18 10:20:00,87.75,87.75,87.6,87.69,10421.0,61.7736,61.7736,61.668,61.7314,10421.0
2017-01-18 10:30:00,87.7,87.75,87.49,87.54,13758.0,61.7384,61.7736,61.5906,61.6258,13758.0
2017-01-18 10:40:00,87.54,87.54,87.45,87.47,24947.0,61.6258,61.6258,61.5625,61.5765,24947.0
2017-01-18 10:50:00,87.46,87.47,87.32,87.39,13187.0,61.5695,61.5765,61.4709,61.5202,13187.0
2017-01-18 11:00:00,87.38,87.51,87.36,87.38,14811.0,61.5132,61.6047,61.4991,61.5132,14811.0
2017-01-18 11:10:00,87.39,87.55,87.38,87.5,9659.0,61.5202,61.6328,61.5132,61.5977,9659.0
2017-01-18 11:20:00,87.49,87.58,87.45,87.53,21340.0,61.5906,61.654,61.5625,61.6188,21340.0
2017-01-18 11:30:00,87.53,87.58,87.52,87.53,12068.0,61.6188,61.654,61.6117,61.6188,12068.0
2017-01-18 11:40:00,87.53,87.67,87.51,87.67,36356.0,61.6188,61.7173,61.6047,61.7173,36356.0
2017-01-18 11:50:00,87.66,87.68,87.62,87.67,39266.0,61.7103,61.7244,61.6821,61.7173,39266.0
2017-01-18 12:00:00,87.67,87.68,87.63,87.67,17026.0,61.7173,61.7244,61.6892,61.7173,17026.0
2017-01-18 12:10:00,87.67,87.72,87.64,87.66,14029.0,61.7173,61.7525,61.6962,61.7103,14029.0
2017-01-18 12:20:00,87.66,87.72,87.43,87.45,19703.0,61.7103,61.7525,61.5484,61.5625,19703.0
2017-01-18 12:30:00,87.46,87.58,87.45,87.53,20035.0,61.5695,61.654,61.5625,61.6188,20035.0
2017-01-18 12:40:00,87.53,87.55,87.46,87.55,15408.0,61.6188,61.6328,61.5695,61.6328,15408.0
2017-01-18 12:50:00,87.55,87.62,87.54,87.58,10537.0,61.6328,61.6821,61.6258,61.654,10537.0
2017-01-18 13:00:00,87.57,87.61,87.54,87.61,11654.0,61.6469,61.6751,61.6258,61.6751,11654.0
2017-01-18 13:10:00,87.6,87.66,87.59,87.65,9094.0,61.668,61.7103,61.661,61.7032,9094.0
2017-01-18 13:20:00,87.65,87.65,87.6,87.64,11800.0,61.7032,61.7032,61.668,61.6962,11800.0
2017-01-18 13:30:00,87.65,87.76,87.64,87.72,22922.0,61.7032,61.7807,61.6962,61.7525,22922.0
2017-01-18 13:40:00,87.71,87.73,87.53,87.55,19557.0,61.7455,61.7596,61.6188,61.6328,19557.0
2017-01-18 13:50:00,87.54,87.56,87.42,87.42,14102.0,61.6258,61.6399,61.5413,61.5413,14102.0
2017-01-18 14:00:00,87.41,87.49,87.36,87.38,14059.0,61.5343,61.5906,61.4991,61.5132,14059.0
2017-01-18 14:10:00,87.38,87.42,87.36,87.42,16928.0,61.5132,61.5413,61.4991,61.5413,16928.0
2017-01-18 14:20:00,87.42,87.44,87.36,87.42,13124.0,61.5413,61.5554,61.4991,61.5413,13124.0
2017-01-18 14:30:00,87.42,87.47,87.39,87.42,16572.0,61.5413,61.5765,61.5202,61.5413,16572.0
2017-01-18 14:40:00,87.42,87.42,87.33,87.33,28215.0,61.5413,61.5413,61.478,61.478,28215.0
2017-01-18 14:50:00,87.32,87.38,87.29,87.31,31472.0,61.4709,61.5132,61.4498,61.4639,31472.0
2017-01-18 15:00:00,87.31,87.32,87.16,87.17,26331.0,61.4639,61.4709,61.3583,61.3653,26331.0
2017-01-18 15:10:00,87.16,87.21,87.13,87.2,19530.0,61.3583,61.3935,61.3372,61.3865,19530.0
2017-01-18 15:20:00,87.2,87.2,87.12,87.18,25142.0,61.3865,61.3865,61.3301,61.3724,25142.0
2017-01-18 15:30:00,87.17,87.3,87.16,87.27,32468.0,61.3653,61.4569,61.3583,61.4357,32468.0
2017-01-18 15:40:00,87.28,87.31,87.24,87.26,63639.0,61.4428,61.4639,61.4146,61.4287,63639.0
2017-01-18 15:50:00,87.26,87.28,87.15,87.21,96955.0,61.4287,61.4428,61.3513,61.3935,96955.0
2017-01-19 09:30:00,87.06,87.25,86.81,86.82,31712.0,61.2879,61.4217,61.1119,61.1189,31712.0
2017-01-19 09:40:00,86.81,86.81,86.38,86.39,24451.0,61.1119,61.1119,60.8092,60.8162,24451.0
2017-01-19 09:50:00,86.39,86.58,86.33,86.41,47725.0,60.8162,60.95,60.774,60.8303,47725.0
2017-01-19 10:00:00,86.38,86.46,86.36,86.46,10096.0,60.8092,60.8655,60.7951,60.8655,10096.0
2017-01-19 10:10:00,86.42,86.43,86.33,86.43,12230.0,60.8374,60.8444,60.774,60.8444,12230.0
2017-01-19 10:20:00,86.42,86.74,86.4,86.56,23423.0,60.8374,61.0626,60.8233,60.9359,23423.0
2017-01-19 10:30:00,86.55,86.68,86.4,86.43,41611.0,60.9289,61.0204,60.8233,60.8444,41611.0
2017-01-19 10:40:00,86.44,86.44,85.97,85.97,51923.0,60.8514,60.8514,60.5206,60.5206,51923.0
2017-01-19 10:50:00,85.98,86.05,85.91,85.95,54685.0,60.5276,60.5769,60.4783,60.5065,54685.0
2017-01-19 11:00:00,85.95,86.07,85.9,86.04,19053.0,60.5065,60.591,60.4713,60.5698,19053.0
2017-01-19 11:10:00,86.03,86.07,85.99,86.0,33513.0,60.5628,60.591,60.5347,60.5417,33513.0
2017-01-19 11:20:00,86.0,86.02,85.91,85.96,37647.0,60.5417,60.5558,60.4783,60.5135,37647.0
2017-01-19 11:30:00,85.97,86.1,85.95,86.0,18639.0,60.5206,60.6121,60.5065,60.5417,18639.0
2017-01-19 11:40:00,86.0,86.01,85.91,85.99,15477.0,60.5417,60.5487,60.4783,60.5347,15477.0
2017-01-19 11:50:00,85.98,86.02,85.94,86.01,35075.0,60.5276,60.5558,60.4995,60.5487,35075.0
2017-01-19 12:00:00,86.0,86.01,85.96,85.98,17831.0,60.5417,60.5487,60.5135,60.5276,17831.0
2017-01-19 12:10:00,86.0,86.01,85.93,85.93,26755.0,60.5417,60.5487,60.4924,60.4924,26755.0
2017-01-19 12:20:00,85.95,86.01,85.92,85.98,13228.0,60.5065,60.5487,60.4854,60.5276,13228.0
2017-01-19 12:30:00,85.98,86.01,85.89,85.9,24063.0,60.5276,60.5487,60.4643,60.4713,24063.0
2017-01-19 12:40:00,85.9,86.03,85.87,85.99,22661.0,60.4713,60.5628,60.4502,60.5347,22661.0
2017-01-19 12:50:00,86.01,86.1,85.98,86.03,17281.0,60.5487,60.6121,60.5276,60.5628,17281.0
2017-01-19 13:00:00,86.04,86.06,85.97,86.0,13417.0,60.5698,60.5839,60.5206,60.5417,13417.0
2017-01-19 13:10:00,85.99,86.01,85.94,85.98,9149.0,60.5347,60.5487,60.4995,60.5276,9149.0
2017-01-19 13:20:00,85.96,86.02,85.95,85.99,11908.0,60.5135,60.5558,60.5065,60.5347,11908.0
2017-01-19 13:30:00,85.97,86.01,85.9,85.9,23253.0,60.5206,60.5487,60.4713,60.4713,23253.0
2017-01-19 13:40:00,85.9,85.97,85.88,85.9,19856.0,60.4713,60.5206,60.4572,60.4713,19856.0
2017-01-19 13:50:00,85.9,85.92,85.88,85.9,33219.0,60.4713,60.4854,60.4572,60.4713,33219.0
2017-01-19 14:00:00,85.9,86.0,85.83,85.86,20367.0,60.4713,60.5417,60.422,60.4431,20367.0
2017-01-19 14:10:00,85.89,85.9,85.81,85.85,22090.0,60.4643,60.4713,60.4079,60.4361,22090.0
2017-01-19 14:20:00,85.85,86.01,85.84,85.86,44459.0,60.4361,60.5487,60.4291,60.4431,44459.0
2017-01-19 14:30:00,85.9,85.91,85.81,85.9,25705.0,60.4713,60.4783,60.4079,60.4713,25705.0
2017-01-19 14:40:00,85.91,86.06,85.9,86.01,35053.0,60.4783,60.5839,60.4713,60.5487,35053.0
2017-01-19 14:50:00,86.01,86.05,85.95,85.95,16284.0,60.5487,60.5769,60.5065,60.5065,16284.0
2017-01-19 15:00:00,85.94,85.98,85.9,85.91,16462.0,60.4995,60.5276,60.4713,60.4783,16462.0
2017-01-19 15:10:00,85.91,85.98,85.88,85.96,39446.0,60.4783,60.5276,60.4572,60.5135,39446.0
2017-01-19 15:20:00,85.97,86.01,85.95,85.98,42666.0,60.5206,60.5487,60.5065,60.5276,42666.0
2017-01-19 15:30:00,85.98,85.99,85.88,85.92,58985.0,60.5276,60.5347,60.4572,60.4854,58985.0
2017-01-19 15:40:00,85.92,85.92,85.66,85.67,129365.0,60.4854,60.4854,60.3023,60.3094,129365.0
2017-01-19 15:50:00,85.68,85.85,85.68,85.8,290280.0,60.3164,60.4361,60.3164,60.4009,290280.0
2017-01-20 09:30:00,86.11,86.82,86.09,86.45,190451.0,60.6191,61.1189,60.605,60.8585,190451.0
2017-01-20 09:40:00,86.41,86.5,86.29,86.5,24648.0,60.8303,60.8937,60.7458,60.8937,24648.0
2017-01-20 09:50:00,86.5,86.64,86.45,86.55,30266.0,60.8937,60.9922,60.8585,60.9289,30266.0
2017-01-20 10:00:00,86.53,86.76,86.47,86.74,35710.0,60.9148,61.0767,60.8726,61.0626,35710.0
2017-01-20 10:10:00,86.74,86.81,86.61,86.68,29379.0,61.0626,61.1119,60.9711,61.0204,29379.0
2017-01-20 10:20:00,86.67,86.68,86.53,86.66,19804.0,61.0134,61.0204,60.9148,61.0063,19804.0
2017-01-20 10:30:00,86.66,86.71,86.61,86.68,16572.0,61.0063,61.0415,60.9711,61.0204,16572.0
2017-01-20 10:40:00,86.66,86.71,86.58,86.61,24115.0,61.0063,61.0415,60.95,60.9711,24115.0
2017-01-20 10:50:00,86.6,86.68,86.59,86.65,18341.0,60.9641,61.0204,60.957,60.9993,18341.0
2017-01-20 11:00:00,86.65,86.89,86.65,86.89,37318.0,60.9993,61.1682,60.9993,61.1682,37318.0
2017-01-20 11:10:00,86.89,86.89,86.67,86.69,35164.0,61.1682,61.1682,61.0134,61.0274,35164.0
2017-01-20 11:20:00,86.7,86.77,86.67,86.72,41079.0,61.0345,61.0837,61.0134,61.0486,41079.0
2017-01-20 11:30:00,86.68,86.7,86.62,86.66,31937.0,61.0204,61.0345,60.9782,61.0063,31937.0
2017-01-20 11:40:00,86.67,86.71,86.62,86.68,15145.0,61.0134,61.0415,60.9782,61.0204,15145.0
2017-01-20 11:50:00,86.68,86.73,86.66,86.69,19511.0,61.0204,61.0556,61.0063,61.0274,19511.0
2017-01-20 12:00:00,86.69,86.75,86.58,86.68,35821.0,61.0274,61.0697,60.95,61.0204,35821.0
2017-01-20 12:10:00,86.68,86.71,86.6,86.63,36140.0,61.0204,61.0415,60.9641,60.9852,36140.0
2017-01-20 12:20:00,86.65,86.67,86.6,86.62,21045.0,60.9993,61.0134,60.9641,60.9782,21045.0
2017-01-20 12:30:00,86.61,86.62,86.45,86.52,29455.0,60.9711,60.9782,60.8585,60.9078,29455.0
2017-01-20 12:40:00,86.54,86.72,86.54,86.68,18529.0,60.9218,61.0486,60.9218,61.0204,18529.0
2017-01-20 12:50:00,86.67,86.7,86.59,86.59,15306.0,61.0134,61.0345,60.957,60.957,15306.0
2017-01-20 13:00:00,86.61,86.7,86.55,86.67,14091.0,60.9711,61.0345,60.9289,61.0134,14091.0
2017-01-20 13:10:00,86.66,86.69,86.62,86.68,13401.0,61.0063,61.0274,60.9782,61.0204,13401.0
2017-01-20 13:20:00,86.69,86.69,86.61,86.65,30668.0,61.0274,61.0274,60.9711,60.9993,30668.0
2017-01-20 13:30:00,86.66,86.72,86.64,86.71,23480.0,61.0063,61.0486,60.9922,61.0415,23480.0
2017-01-20 13:40:00,86.71,86.73,86.64,86.65,25084.0,61.0415,61.0556,60.9922,60.9993,25084.0
2017-01-20 13:50:00,86.65,86.71,86.65,86.65,17736.0,60.9993,61.0415,60.9993,60.9993,17736.0
2017-01-20 14:00:00,86.64,86.69,86.64,86.66,15584.0,60.9922,61.0274,60.9922,61.0063,15584.0
2017-01-20 14:10:00,86.66,86.69,86.63,86.65,26244.0,61.0063,61.0274,60.9852,60.9993,26244.0
2017-01-20 14:20:00,86.65,86.69,86.59,86.66,18631.0,60.9993,61.0274,60.957,61.0063,18631.0
2017-01-20 14:30:00,86.66,86.68,86.63,86.65,30462.0,61.0063,61.0204,60.9852,60.9993,30462.0
2017-01-20 14:40:00,86.64,86.69,86.61,86.64,24371.0,60.9922,61.0274,60.9711,60.9922,24371.0
2017-01-20 14:50:00,86.65,86.69,86.63,86.67,27443.0,60.9993,61.0274,60.9852,61.0134,27443.0
2017-01-20 15:00:00,86.67,86.71,86.66,86.71,34445.0,61.0134,61.0415,61.0063,61.0415,34445.0
2017-01-20 15:10:00,86.69,86.74,86.64,86.7,49221.0,61.0274,61.0626,60.9922,61.0345,49221.0
2017-01-20 15:20:00,86.69,86.7,86.61,86.64,41064.0,61.0274,61.0345,60.9711,60.9922,41064.0
2017-01-20 15:30:00,86.63,86.72,86.58,86.72,70779.0,60.9852,61.0486,60.95,61.0486,70779.0
2017-01-20 15:40:00,86.72,86.83,86.71,86.77,74696.0,61.0486,61.126,61.0415,61.0837,74696.0
2017-01-20 15:50:00,86.77,86.83,86.71,86.82,123520.0,61.0837,61.126,61.0415,61.1189,123520.0
2017-01-23 09:30:00,86.9,87.11,86.83,87.0,20874.0,61.1753,61.3231,61.126,61.2457,20874.0
2017-01-23 09:40:00,87.0,87.03,86.88,86.97,27111.0,61.2457,61.2668,61.1612,61.2245,27111.0
2017-01-23 09:50:00,86.93,86.98,86.88,86.92,13049.0,61.1964,61.2316,61.1612,61.1893,13049.0
2017-01-23 10:00:00,86.92,86.99,86.89,86.98,28488.0,61.1893,61.2386,61.1682,61.2316,28488.0
2017-01-23 10:10:00,86.96,87.04,86.93,86.93,51678.0,61.2175,61.2738,61.1964,61.1964,51678.0
2017-01-23 10:20:00,86.96,87.03,86.93,86.96,33788.0,61.2175,61.2668,61.1964,61.2175,33788.0
2017-01-23 10:30:00,86.98,87.0,86.89,86.99,14271.0,61.2316,61.2457,61.1682,61.2386,14271.0
2017-01-23 10:40:00,86.99,87.02,86.89,87.0,14706.0,61.2386,61.2597,61.1682,61.2457,14706.0
2017-01-23 10:50:00,86.98,87.04,86.95,87.02,41271.0,61.2316,61.2738,61.2105,61.2597,41271.0
2017-01-23 11:00:00,87.02,87.13,86.98,87.13,68099.0,61.2597,61.3372,61.2316,61.3372,68099.0
2017-01-23 11:10:00,87.13,87.32,87.09,87.28,28772.0,61.3372,61.4709,61.309,61.4428,28772.0
2017-01-23 11:20:00,87.27,87.27,87.15,87.26,20325.0,61.4357,61.4357,61.3513,61.4287,20325.0
2017-01-23 11:30:00,87.25,87.33,87.24,87.27,18626.0,61.4217,61.478,61.4146,61.4357,18626.0
2017-01-23 11:40:00,87.26,87.26,87.05,87.16,17000.0,61.4287,61.4287,61.2809,61.3583,17000.0
2017-01-23 11:50:00,87.15,87.23,87.11,87.21,29585.0,61.3513,61.4076,61.3231,61.3935,29585.0
2017-01-23 12:00:00,87.22,87.33,87.2,87.31,21928.0,61.4005,61.478,61.3865,61.4639,21928.0
2017-01-23 12:10:00,87.31,87.33,87.21,87.3,17145.0,61.4639,61.478,61.3935,61.4569,17145.0
2017-01-23 12:20:00,87.3,87.36,87.24,87.25,26773.0,61.4569,61.4991,61.4146,61.4217,26773.0
2017-01-23 12:30:00,87.25,87.31,87.24,87.25,16095.0,61.4217,61.4639,61.4146,61.4217,16095.0
2017-01-23 12:40:00,87.26,87.34,87.23,87.27,16486.0,61.4287,61.485,61.4076,61.4357,16486.0
2017-01-23 12:50:00,87.27,87.27,87.2,87.2,31763.0,61.4357,61.4357,61.3865,61.3865,31763.0
2017-01-23 13:00:00,87.21,87.32,87.2,87.26,42204.0,61.3935,61.4709,61.3865,61.4287,42204.0
2017-01-23 13:10:00,87.28,87.3,87.24,87.27,22961.0,61.4428,61.4569,61.4146,61.4357,22961.0
2017-01-23 13:20:00,87.28,87.32,87.22,87.27,22759.0,61.4428,61.4709,61.4005,61.4357,22759.0
2017-01-23 13:30:00,87.27,87.32,87.24,87.25,71644.0,61.4357,61.4709,61.4146,61.4217,71644.0
2017-01-23 13:40:00,87.26,87.27,87.2,87.2,17092.0,61.4287,61.4357,61.3865,61.3865,17092.0
2017-01-23 13:50:00,87.19,87.29,87.17,87.27,22713.0,61.3794,61.4498,61.3653,61.4357,22713.0
2017-01-23 14:00:00,87.26,87.29,87.19,87.2,17924.0,61.4287,61.4498,61.3794,61.3865,17924.0
2017-01-23 14:10:00,87.2,87.23,87.16,87.17,18619.0,61.3865,61.4076,61.3583,61.3653,18619.0
2017-01-23 14:20:00,87.16,87.18,87.08,87.1,41862.0,61.3583,61.3724,61.302,61.3161,41862.0
2017-01-23 14:30:00,87.11,87.21,87.08,87.19,27451.0,61.3231,61.3935,61.302,61.3794,27451.0
2017-01-23 14:40:00,87.2,87.2,87.1,87.1,11611.0,61.3865,61.3865,61.3161,61.3161,11611.0
2017-01-23 14:50:00,87.09,87.19,87.08,87.14,31399.0,61.309,61.3794,61.302,61.3442,31399.0
2017-01-23 15:00:00,87.14,87.15,87.09,87.14,25338.0,61.3442,61.3513,61.309,61.3442,25338.0
2017-01-23 15:10:00,87.15,87.15,87.06,87.12,17897.0,61.3513,61.3513,61.2879,61.3301,17897.0
2017-01-23 15:20:00,87.14,87.18,87.12,87.15,21590.0,61.3442,61.3724,61.3301,61.3513,21590.0
2017-01-23 15:30:00,87.15,87.18,87.12,87.16,37897.0,61.3513,61.3724,61.3301,61.3583,37897.0
2017-01-23 15:40:00,87.16,87.28,87.16,87.2,35776.0,61.3583,61.4428,61.3583,61.3865,35776.0
2017-01-23 15:50:00,87.21,87.21,87.06,87.09,96785.0,61.3935,61.3935,61.2879,61.309,96785.0
2017-01-24 09:30:00,87.12,87.21,86.84,86.98,93835.0,61.3301,61.3935,61.133,61.2316,93835.0
2017-01-24 09:40:00,86.98,87.21,86.93,87.19,122859.0,61.2316,61.3935,61.1964,61.3794,122859.0
2017-01-24 09:50:00,87.2,87.33,87.14,87.26,21833.0,61.3865,61.478,61.3442,61.4287,21833.0
2017-01-24 10:00:00,87.26,87.27,87.12,87.15,23772.0,61.4287,61.4357,61.3301,61.3513,23772.0
2017-01-24 10:10:00,87.13,87.3,87.13,87.24,16302.0,61.3372,61.4569,61.3372,61.4146,16302.0
2017-01-24 10:20:00,87.23,87.26,87.1,87.1,13039.0,61.4076,61.4287,61.3161,61.3161,13039.0
2017-01-24 10:30:00,87.11,87.21,87.09,87.16,35574.0,61.3231,61.3935,61.309,61.3583,35574.0
2017-01-24 10:40:00,87.14,87.19,87.01,87.08,56182.0,61.3442,61.3794,61.2527,61.302,56182.0
2017-01-24 10:50:00,87.09,87.23,87.02,87.22,26844.0,61.309,61.4076,61.2597,61.4005,26844.0
2017-01-24 11:00:00,87.19,87.32,87.16,87.27,26416.0,61.3794,61.4709,61.3583,61.4357,26416.0
2017-01-24 11:10:00,87.24,87.26,87.12,87.14,11229.0,61.4146,61.4287,61.3301,61.3442,11229.0
2017-01-24 11:20:00,87.14,87.22,87.1,87.18,11283.0,61.3442,61.4005,61.3161,61.3724,11283.0
2017-01-24 11:30:00,87.2,87.25,87.15,87.23,27098.0,61.3865,61.4217,61.3513,61.4076,27098.0
2017-01-24 11:40:00,87.24,87.34,87.23,87.32,32630.0,61.4146,61.485,61.4076,61.4709,32630.0
2017-01-24 11:50:00,87.32,87.34,87.22,87.25,39576.0,61.4709,61.485,61.4005,61.4217,39576.0
2017-01-24 12:00:00,87.24,87.28,87.15,87.18,23679.0,61.4146,61.4428,61.3513,61.3724,23679.0
2017-01-24 12:10:00,87.2,87.22,87.06,87.09,13539.0,61.3865,61.4005,61.2879,61.309,13539.0
2017-01-24 12:20:00,87.11,87.15,87.08,87.12,11017.0,61.3231,61.3513,61.302,61.3301,11017.0
2017-01-24 12:30:00,87.1,87.14,87.05,87.05,14701.0,61.3161,61.3442,61.2809,61.2809,14701.0
2017-01-24 12:40:00,87.06,87.1,87.06,87.07,27092.0,61.2879,61.3161,61.2879,61.2949,27092.0
2017-01-24 12:50:00,87.07,87.1,87.03,87.08,65586.0,61.2949,61.3161,61.2668,61.302,65586.0
2017-01-24 13:00:00,87.08,87.09,87.0,87.01,29789.0,61.302,61.309,61.2457,61.2527,29789.0
2017-01-24 13:10:00,87.04,87.09,86.95,87.06,52622.0,61.2738,61.309,61.2105,61.2879,52622.0
2017-01-24 13:20:00,87.05,87.13,86.99,87.0,27849.0,61.2809,61.3372,61.2386,61.2457,27849.0
2017-01-24 13:30:00,87.02,87.07,87.0,87.03,26252.0,61.2597,61.2949,61.2457,61.2668,26252.0
2017-01-24 13:40:00,87.02,87.05,86.8,86.94,97735.0,61.2597,61.2809,61.1049,61.2034,97735.0
2017-01-24 13:50:00,86.95,87.03,86.94,87.0,58966.0,61.2105,61.2668,61.2034,61.2457,58966.0
2017-01-24 14:00:00,87.0,87.07,86.98,87.0,26161.0,61.2457,61.2949,61.2316,61.2457,26161.0
2017-01-24 14:10:00,87.01,87.13,86.99,87.12,19961.0,61.2527,61.3372,61.2386,61.3301,19961.0
2017-01-24 14:20:00,87.11,87.25,87.11,87.2,37249.0,61.3231,61.4217,61.3231,61.3865,37249.0
2017-01-24 14:30:00,87.18,87.29,87.18,87.27,31292.0,61.3724,61.4498,61.3724,61.4357,31292.0
2017-01-24 14:40:00,87.28,87.34,87.25,87.34,23253.0,61.4428,61.485,61.4217,61.485,23253.0
2017-01-24 14:50:00,87.32,87.47,87.32,87.47,33108.0,61.4709,61.5765,61.4709,61.5765,33108.0
2017-01-24 15:00:00,87.46,87.57,87.45,87.57,50924.0,61.5695,61.6469,61.5625,61.6469,50924.0
2017-01-24 15:10:00,87.57,87.57,87.5,87.54,54419.0,61.6469,61.6469,61.5977,61.6258,54419.0
2017-01-24 15:20:00,87.54,87.59,87.48,87.5,43253.0,61.6258,61.661,61.5836,61.5977,43253.0
2017-01-24 15:30:00,87.51,87.54,87.49,87.54,37261.0,61.6047,61.6258,61.5906,61.6258,37261.0
2017-01-24 15:40:00,87.54,87.64,87.51,87.58,41147.0,61.6258,61.6962,61.6047,61.654,41147.0
2017-01-24 15:50:00,87.57,87.69,87.53,87.64,126618.0,61.6469,61.7314,61.6188,61.6962,126618.0
2017-01-25 09:30:00,88.03,88.14,87.26,87.33,44052.0,61.9708,62.0482,61.4287,61.478,44052.0
2017-01-25 09:40:00,87.32,87.38,87.0,87.23,56152.0,61.4709,61.5132,61.2457,61.4076,56152.0
2017-01-25 09:50:00,87.26,87.3,87.15,87.25,63980.0,61.4287,61.4569,61.3513,61.4217,63980.0
2017-01-25 10:00:00,87.22,87.28,87.0,87.02,49621.0,61.4005,61.4428,61.2457,61.2597,49621.0
2017-01-25 10:10:00,87.06,87.23,87.01,87.03,29644.0,61.2879,61.4076,61.2527,61.2668,29644.0
2017-01-25 10:20:00,87.05,87.05,86.86,86.97,60366.0,61.2809,61.2809,61.1471,61.2245,60366.0
2017-01-25 10:30:00,87.01,87.1,86.86,86.92,48227.0,61.2527,61.3161,61.1471,61.1893,48227.0
2017-01-25 10:40:00,86.93,87.03,86.81,86.81,55084.0,61.1964,61.2668,61.1119,61.1119,55084.0
2017-01-25 10:50:00,86.8,86.92,86.8,86.85,22300.0,61.1049,61.1893,61.1049,61.1401,22300.0
2017-01-25 11:00:00,86.84,87.03,86.84,86.85,51022.0,61.133,61.2668,61.133,61.1401,51022.0
2017-01-25 11:10:00,86.86,87.0,86.86,86.92,20171.0,61.1471,61.2457,61.1471,61.1893,20171.0
2017-01-25 11:20:00,86.92,87.13,86.9,87.06,21880.0,61.1893,61.3372,61.1753,61.2879,21880.0
2017-01-25 11:30:00,87.05,87.11,86.93,86.96,18426.0,61.2809,61.3231,61.1964,61.2175,18426.0
2017-01-25 11:40:00,86.96,87.02,86.93,86.97,16650.0,61.2175,61.2597,61.1964,61.2245,16650.0
2017-01-25 11:50:00,86.97,87.04,86.93,87.04,16269.0,61.2245,61.2738,61.1964,61.2738,16269.0
2017-01-25 12:00:00,87.04,87.06,86.93,86.99,26589.0,61.2738,61.2879,61.1964,61.2386,26589.0
2017-01-25 12:10:00,86.99,87.02,86.84,86.89,27062.0,61.2386,61.2597,61.133,61.1682,27062.0
2017-01-25 12:20:00,86.9,87.04,86.89,87.04,37510.0,61.1753,61.2738,61.1682,61.2738,37510.0
2017-01-25 12:30:00,87.02,87.13,86.97,87.03,25552.0,61.2597,61.3372,61.2245,61.2668,25552.0
2017-01-25 12:40:00,87.04,87.09,87.0,87.05,17502.0,61.2738,61.309,61.2457,61.2809,17502.0
2017-01-25 12:50:00,87.06,87.16,87.05,87.1,16637.0,61.2879,61.3583,61.2809,61.3161,16637.0
2017-01-25 13:00:00,87.09,87.11,87.0,87.04,25226.0,61.309,61.3231,61.2457,61.2738,25226.0
2017-01-25 13:10:00,87.05,87.11,86.98,87.05,30961.0,61.2809,61.3231,61.2316,61.2809,30961.0
2017-01-25 13:20:00,87.04,87.12,87.03,87.08,37027.0,61.2738,61.3301,61.2668,61.302,37027.0
2017-01-25 13:30:00,87.09,87.15,86.99,87.1,25608.0,61.309,61.3513,61.2386,61.3161,25608.0
2017-01-25 13:40:00,87.11,87.22,87.1,87.13,16642.0,61.3231,61.4005,61.3161,61.3372,16642.0
2017-01-25 13:50:00,87.13,87.17,87.04,87.11,29949.0,61.3372,61.3653,61.2738,61.3231,29949.0
2017-01-25 14:00:00,87.1,87.1,87.01,87.04,23134.0,61.3161,61.3161,61.2527,61.2738,23134.0
2017-01-25 14:10:00,87.01,87.1,86.95,87.06,32994.0,61.2527,61.3161,61.2105,61.2879,32994.0
2017-01-25 14:20:00,87.05,87.17,87.02,87.14,27747.0,61.2809,61.3653,61.2597,61.3442,27747.0
2017-01-25 14:30:00,87.13,87.25,87.1,87.19,20282.0,61.3372,61.4217,61.3161,61.3794,20282.0
2017-01-25 14:40:00,87.19,87.19,87.07,87.09,70351.0,61.3794,61.3794,61.2949,61.309,70351.0
2017-01-25 14:50:00,87.09,87.15,87.07,87.07,27166.0,61.309,61.3513,61.2949,61.2949,27166.0
2017-01-25 15:00:00,87.09,87.15,87.04,87.07,42616.0,61.309,61.3513,61.2738,61.2949,42616.0
2017-01-25 15:10:00,87.06,87.09,87.0,87.03,40419.0,61.2879,61.309,61.2457,61.2668,40419.0
2017-01-25 15:20:00,87.02,87.16,87.02,87.13,34888.0,61.2597,61.3583,61.2597,61.3372,34888.0
2017-01-25 15:30:00,87.14,87.18,87.05,87.15,45508.0,61.3442,61.3724,61.2809,61.3513,45508.0
2017-01-25 15:40:00,87.16,87.27,87.1,87.21,93058.0,61.3583,61.4357,61.3161,61.3935,93058.0
2017-01-25 15:50:00,87.21,87.23,87.09,87.17,112052.0,61.3935,61.4076,61.309,61.3653,112052.0
2017-01-26 09:30:00,88.06,88.91,88.0,88.89,131790.0,61.9919,62.5903,61.9496,62.5762,131790.0
2017-01-26 09:40:00,88.87,90.14,88.83,89.39,108628.0,62.5621,63.4561,62.5339,62.9282,108628.0
2017-01-26 09:50:00,89.45,89.65,89.08,89.35,65603.0,62.9704,63.1112,62.7099,62.9,65603.0
2017-01-26 10:00:00,89.34,89.49,89.11,89.33,55826.0,62.893,62.9986,62.731,62.8859,55826.0
2017-01-26 10:10:00,89.33,89.39,88.91,89.02,51329.0,62.8859,62.9282,62.5903,62.6677,51329.0
2017-01-26 10:20:00,89.02,89.06,88.59,88.6,41333.0,62.6677,62.6958,62.365,62.372,41333.0
2017-01-26 10:30:00,88.6,88.75,88.29,88.33,119217.0,62.372,62.4776,62.1538,62.1819,119217.0
2017-01-26 10:40:00,88.3,88.44,88.1,88.31,69115.0,62.1608,62.2594,62.02,62.1679,69115.0
2017-01-26 10:50:00,88.31,88.49,88.18,88.18,28296.0,62.1679,62.2946,62.0764,62.0764,28296.0
2017-01-26 11:00:00,88.15,88.45,88.15,88.18,22614.0,62.0552,62.2664,62.0552,62.0764,22614.0
2017-01-26 11:10:00,88.2,88.25,88.07,88.07,36183.0,62.0904,62.1256,61.9989,61.9989,36183.0
2017-01-26 11:20:00,88.05,88.27,88.01,88.19,49952.0,61.9848,62.1397,61.9567,62.0834,49952.0
2017-01-26 11:30:00,88.17,88.22,88.07,88.1,22350.0,62.0693,62.1045,61.9989,62.02,22350.0
2017-01-26 11:40:00,88.11,88.11,87.95,87.98,28674.0,62.0271,62.0271,61.9144,61.9356,28674.0
2017-01-26 11:50:00,88.0,88.09,87.93,87.97,26979.0,61.9496,62.013,61.9004,61.9285,26979.0
2017-01-26 12:00:00,87.97,88.05,87.95,88.03,34675.0,61.9285,61.9848,61.9144,61.9708,34675.0
2017-01-26 12:10:00,88.02,88.2,87.96,88.18,29048.0,61.9637,62.0904,61.9215,62.0764,29048.0
2017-01-26 12:20:00,88.18,88.3,88.18,88.24,25250.0,62.0764,62.1608,62.0764,62.1186,25250.0
2017-01-26 12:30:00,88.26,88.3,88.17,88.28,21401.0,62.1327,62.1608,62.0693,62.1467,21401.0
2017-01-26 12:40:00,88.26,88.38,88.24,88.36,16253.0,62.1327,62.2171,62.1186,62.2031,16253.0
2017-01-26 12:50:00,88.38,88.38,88.23,88.25,26311.0,62.2171,62.2171,62.1116,62.1256,26311.0
2017-01-26 13:00:00,88.27,88.29,88.19,88.25,29616.0,62.1397,62.1538,62.0834,62.1256,29616.0
2017-01-26 13:10:00,88.24,88.32,88.09,88.13,37544.0,62.1186,62.1749,62.013,62.0412,37544.0
2017-01-26 13:20:00,88.12,88.25,88.06,88.19,23941.0,62.0341,62.1256,61.9919,62.0834,23941.0
2017-01-26 13:30:00,88.18,88.38,88.18,88.21,19068.0,62.0764,62.2171,62.0764,62.0975,19068.0
2017-01-26 13:40:00,88.23,88.27,88.06,88.08,26327.0,62.1116,62.1397,61.9919,62.006,26327.0
2017-01-26 13:50:00,88.03,88.16,87.93,87.93,25035.0,61.9708,62.0623,61.9004,61.9004,25035.0
2017-01-26 14:00:00,87.95,88.02,87.94,87.95,27967.0,61.9144,61.9637,61.9074,61.9144,27967.0
2017-01-26 14:10:00,87.96,87.96,87.84,87.84,33221.0,61.9215,61.9215,61.837,61.837,33221.0
2017-01-26 14:20:00,87.83,87.94,87.79,87.87,40214.0,61.83,61.9074,61.8018,61.8581,40214.0
2017-01-26 14:30:00,87.87,87.92,87.83,87.91,25169.0,61.8581,61.8933,61.83,61.8863,25169.0
2017-01-26 14:40:00,87.92,87.97,87.86,87.91,46545.0,61.8933,61.9285,61.8511,61.8863,46545.0
2017-01-26 14:50:00,87.9,88.02,87.9,87.95,50133.0,61.8792,61.9637,61.8792,61.9144,50133.0
2017-01-26 15:00:00,87.94,87.95,87.87,87.91,38609.0,61.9074,61.9144,61.8581,61.8863,38609.0
2017-01-26 15:10:00,87.91,87.98,87.86,87.89,46365.0,61.8863,61.9356,61.8511,61.8722,46365.0
2017-01-26 15:20:00,87.89,87.98,87.83,87.94,35756.0,61.8722,61.9356,61.83,61.9074,35756.0
2017-01-26 15:30:00,87.93,88.07,87.93,88.04,53824.0,61.9004,61.9989,61.9004,61.9778,53824.0
2017-01-26 15:40:00,88.04,88.11,87.94,87.99,97298.0,61.9778,62.0271,61.9074,61.9426,97298.0
2017-01-26 15:50:00,87.98,88.03,87.88,88.01,121825.0,61.9356,61.9708,61.8652,61.9567,121825.0
2017-01-27 09:30:00,88.16,88.54,88.01,88.03,35973.0,62.0623,62.3298,61.9567,61.9708,35973.0
2017-01-27 09:40:00,88.02,88.03,87.68,87.69,53656.0,61.9637,61.9708,61.7244,61.7314,53656.0
2017-01-27 09:50:00,87.67,87.67,87.24,87.52,53806.0,61.7173,61.7173,61.4146,61.6117,53806.0
2017-01-27 10:00:00,87.51,87.51,87.3,87.39,29125.0,61.6047,61.6047,61.4569,61.5202,29125.0
2017-01-27 10:10:00,87.4,87.46,87.2,87.23,30169.0,61.5273,61.5695,61.3865,61.4076,30169.0
2017-01-27 10:20:00,87.22,87.45,87.17,87.18,33070.0,61.4005,61.5625,61.3653,61.3724,33070.0
2017-01-27 10:30:00,87.18,87.28,87.1,87.23,24953.0,61.3724,61.4428,61.3161,61.4076,24953.0
2017-01-27 10:40:00,87.24,87.31,87.15,87.28,30667.0,61.4146,61.4639,61.3513,61.4428,30667.0
2017-01-27 10:50:00,87.26,87.33,87.17,87.28,23209.0,61.4287,61.478,61.3653,61.4428,23209.0
2017-01-27 11:00:00,87.25,87.38,87.24,87.32,30601.0,61.4217,61.5132,61.4146,61.4709,30601.0
2017-01-27 11:10:00,87.32,87.43,87.27,87.37,23409.0,61.4709,61.5484,61.4357,61.5061,23409.0
2017-01-27 11:20:00,87.37,87.37,87.18,87.21,37113.0,61.5061,61.5061,61.3724,61.3935,37113.0
2017-01-27 11:30:00,87.22,87.23,87.09,87.14,28507.0,61.4005,61.4076,61.309,61.3442,28507.0
2017-01-27 11:40:00,87.16,87.2,87.05,87.08,18632.0,61.3583,61.3865,61.2809,61.302,18632.0
2017-01-27 11:50:00,87.08,87.21,87.08,87.12,27082.0,61.302,61.3935,61.302,61.3301,27082.0
2017-01-27 12:00:00,87.15,87.15,87.06,87.08,16351.0,61.3513,61.3513,61.2879,61.302,16351.0
2017-01-27 12:10:00,87.11,87.11,86.86,86.86,43061.0,61.3231,61.3231,61.1471,61.1471,43061.0
2017-01-27 12:20:00,86.88,86.95,86.75,86.8,25811.0,61.1612,61.2105,61.0697,61.1049,25811.0
2017-01-27 12:30:00,86.8,87.0,86.8,86.95,15085.0,61.1049,61.2457,61.1049,61.2105,15085.0
2017-01-27 12:40:00,86.94,87.0,86.89,86.91,16277.0,61.2034,61.2457,61.1682,61.1823,16277.0
2017-01-27 12:50:00,86.9,86.94,86.85,86.9,20716.0,61.1753,61.2034,61.1401,61.1753,20716.0
2017-01-27 13:00:00,86.89,86.91,86.73,86.79,24331.0,61.1682,61.1823,61.0556,61.0978,24331.0
2017-01-27 13:10:00,86.8,86.91,86.76,86.86,15153.0,61.1049,61.1823,61.0767,61.1471,15153.0
2017-01-27 13:20:00,86.86,86.9,86.77,86.77,11864.0,61.1471,61.1753,61.0837,61.0837,11864.0
2017-01-27 13:30:00,86.8,86.82,86.68,86.72,18264.0,61.1049,61.1189,61.0204,61.0486,18264.0
2017-01-27 13:40:00,86.71,86.8,86.69,86.72,29158.0,61.0415,61.1049,61.0274,61.0486,29158.0
2017-01-27 13:50:00,86.78,86.83,86.72,86.76,24055.0,61.0908,61.126,61.0486,61.0767,24055.0
2017-01-27 14:00:00,86.77,86.91,86.77,86.83,25021.0,61.0837,61.1823,61.0837,61.126,25021.0
2017-01-27 14:10:00,86.83,86.87,86.78,86.83,25475.0,61.126,61.1541,61.0908,61.126,25475.0
2017-01-27 14:20:00,86.84,86.92,86.81,86.91,31537.0,61.133,61.1893,61.1119,61.1823,31537.0
2017-01-27 14:30:00,86.92,86.98,86.88,86.95,22360.0,61.1893,61.2316,61.1612,61.2105,22360.0
2017-01-27 14:40:00,86.94,86.95,86.83,86.88,40660.0,61.2034,61.2105,61.126,61.1612,40660.0
2017-01-27 14:50:00,86.87,86.89,86.8,86.87,26309.0,61.1541,61.1682,61.1049,61.1541,26309.0
2017-01-27 15:00:00,86.88,86.89,86.81,86.81,29694.0,61.1612,61.1682,61.1119,61.1119,29694.0
2017-01-27 15:10:00,86.81,86.89,86.79,86.89,36194.0,61.1119,61.1682,61.0978,61.1682,36194.0
2017-01-27 15:20:00,86.89,86.94,86.79,86.79,50183.0,61.1682,61.2034,61.0978,61.0978,50183.0
2017-01-27 15:30:00,86.8,86.9,86.8,86.82,45354.0,61.1049,61.1753,61.1049,61.1189,45354.0
2017-01-27 15:40:00,86.82,86.9,86.8,86.88,51847.0,61.1189,61.1753,61.1049,61.1612,51847.0
2017-01-27 15:50:00,86.88,86.91,86.81,86.86,97326.0,61.1612,61.1823,61.1119,61.1471,97326.0
2017-01-30 09:30:00,86.94,87.03,86.51,86.59,31707.0,61.2034,61.2668,60.9007,60.957,31707.0
2017-01-30 09:40:00,86.61,86.68,86.33,86.33,28653.0,60.9711,61.0204,60.774,60.774,28653.0
2017-01-30 09:50:00,86.27,86.54,86.22,86.32,21585.0,60.7318,60.9218,60.6966,60.767,21585.0
2017-01-30 10:00:00,86.32,86.58,86.29,86.56,17172.0,60.767,60.95,60.7458,60.9359,17172.0
2017-01-30 10:10:00,86.56,86.81,86.56,86.8,29486.0,60.9359,61.1119,60.9359,61.1049,29486.0
2017-01-30 10:20:00,86.8,86.86,86.69,86.79,27152.0,61.1049,61.1471,61.0274,61.0978,27152.0
2017-01-30 10:30:00,86.8,87.09,86.8,87.08,52330.0,61.1049,61.309,61.1049,61.302,52330.0
2017-01-30 10:40:00,87.07,87.08,86.94,87.02,46225.0,61.2949,61.302,61.2034,61.2597,46225.0
2017-01-30 10:50:00,87.03,87.09,86.9,86.9,33836.0,61.2668,61.309,61.1753,61.1753,33836.0
2017-01-30 11:00:00,86.88,86.94,86.8,86.82,58165.0,61.1612,61.2034,61.1049,61.1189,58165.0
2017-01-30 11:10:00,86.8,86.82,86.6,86.65,27694.0,61.1049,61.1189,60.9641,60.9993,27694.0
2017-01-30 11:20:00,86.66,86.9,86.65,86.89,46689.0,61.0063,61.1753,60.9993,61.1682,46689.0
2017-01-30 11:30:00,86.92,86.94,86.84,86.87,16618.0,61.1893,61.2034,61.133,61.1541,16618.0
2017-01-30 11:40:00,86.87,86.88,86.72,86.74,19927.0,61.1541,61.1612,61.0486,61.0626,19927.0
2017-01-30 11:50:00,86.74,86.74,86.57,86.61,17330.0,61.0626,61.0626,60.943,60.9711,17330.0
2017-01-30 12:00:00,86.64,86.64,86.53,86.56,25135.0,60.9922,60.9922,60.9148,60.9359,25135.0
2017-01-30 12:10:00,86.57,86.63,86.53,86.59,17341.0,60.943,60.9852,60.9148,60.957,17341.0
2017-01-30 12:20:00,86.61,86.61,86.54,86.55,14768.0,60.9711,60.9711,60.9218,60.9289,14768.0
2017-01-30 12:30:00,86.54,86.55,86.47,86.51,11171.0,60.9218,60.9289,60.8726,60.9007,11171.0
2017-01-30 12:40:00,86.52,86.55,86.43,86.44,10202.0,60.9078,60.9289,60.8444,60.8514,10202.0
2017-01-30 12:50:00,86.43,86.46,86.41,86.45,11224.0,60.8444,60.8655,60.8303,60.8585,11224.0
2017-01-30 13:00:00,86.46,86.5,86.4,86.47,14514.0,60.8655,60.8937,60.8233,60.8726,14514.0
2017-01-30 13:10:00,86.47,86.49,86.4,86.42,15513.0,60.8726,60.8866,60.8233,60.8374,15513.0
2017-01-30 13:20:00,86.41,86.49,86.41,86.49,13517.0,60.8303,60.8866,60.8303,60.8866,13517.0
2017-01-30 13:30:00,86.49,86.5,86.4,86.44,27723.0,60.8866,60.8937,60.8233,60.8514,27723.0
2017-01-30 13:40:00,86.44,86.48,86.42,86.45,17097.0,60.8514,60.8796,60.8374,60.8585,17097.0
2017-01-30 13:50:00,86.46,86.46,86.36,86.4,20011.0,60.8655,60.8655,60.7951,60.8233,20011.0
2017-01-30 14:00:00,86.4,86.56,86.37,86.56,17923.0,60.8233,60.9359,60.8022,60.9359,17923.0
2017-01-30 14:10:00,86.56,86.57,86.45,86.48,22466.0,60.9359,60.943,60.8585,60.8796,22466.0
2017-01-30 14:20:00,86.51,86.6,86.5,86.53,17620.0,60.9007,60.9641,60.8937,60.9148,17620.0
2017-01-30 14:30:00,86.52,86.64,86.52,86.62,22584.0,60.9078,60.9922,60.9078,60.9782,22584.0
2017-01-30 14:40:00,86.61,86.66,86.59,86.64,29015.0,60.9711,61.0063,60.957,60.9922,29015.0
2017-01-30 14:50:00,86.65,86.66,86.58,86.64,23515.0,60.9993,61.0063,60.95,60.9922,23515.0
2017-01-30 15:00:00,86.62,86.64,86.5,86.5,26240.0,60.9782,60.9922,60.8937,60.8937,26240.0
2017-01-30 15:10:00,86.52,86.56,86.47,86.49,32026.0,60.9078,60.9359,60.8726,60.8866,32026.0
2017-01-30 15:20:00,86.52,86.56,86.43,86.44,31149.0,60.9078,60.9359,60.8444,60.8514,31149.0
2017-01-30 15:30:00,86.45,86.53,86.43,86.5,44962.0,60.8585,60.9148,60.8444,60.8937,44962.0
2017-01-30 15:40:00,86.5,86.67,86.49,86.65,54307.0,60.8937,61.0134,60.8866,60.9993,54307.0
2017-01-30 15:50:00,86.65,86.82,86.65,86.75,85058.0,60.9993,61.1189,60.9993,61.0697,85058.0
2017-01-31 09:30:00,87.34,87.56,86.84,87.04,86662.0,61.485,61.6399,61.133,61.2738,86662.0
2017-01-31 09:40:00,87.05,87.13,86.96,86.98,34244.0,61.2809,61.3372,61.2175,61.2316,34244.0
2017-01-31 09:50:00,87.03,87.16,86.96,87.08,51272.0,61.2668,61.3583,61.2175,61.302,51272.0
2017-01-31 10:00:00,87.1,87.25,87.08,87.23,27446.0,61.3161,61.4217,61.302,61.4076,27446.0
2017-01-31 10:10:00,87.24,87.31,87.16,87.16,25207.0,61.4146,61.4639,61.3583,61.3583,25207.0
2017-01-31 10:20:00,87.19,87.31,87.19,87.19,31923.0,61.3794,61.4639,61.3794,61.3794,31923.0
2017-01-31 10:30:00,87.22,87.3,87.15,87.23,31329.0,61.4005,61.4569,61.3513,61.4076,31329.0
2017-01-31 10:40:00,87.23,87.31,87.13,87.28,46176.0,61.4076,61.4639,61.3372,61.4428,46176.0
2017-01-31 10:50:00,87.29,87.44,87.28,87.37,32732.0,61.4498,61.5554,61.4428,61.5061,32732.0
2017-01-31 11:00:00,87.39,87.48,87.36,87.48,48310.0,61.5202,61.5836,61.4991,61.5836,48310.0
2017-01-31 11:10:00,87.46,87.52,87.4,87.45,34693.0,61.5695,61.6117,61.5273,61.5625,34693.0
2017-01-31 11:20:00,87.45,87.56,87.44,87.51,41313.0,61.5625,61.6399,61.5554,61.6047,41313.0
2017-01-31 11:30:00,87.51,87.69,87.51,87.69,21331.0,61.6047,61.7314,61.6047,61.7314,21331.0
2017-01-31 11:40:00,87.69,87.72,87.61,87.65,14658.0,61.7314,61.7525,61.6751,61.7032,14658.0
2017-01-31 11:50:00,87.63,87.7,87.58,87.59,19167.0,61.6892,61.7384,61.654,61.661,19167.0
2017-01-31 12:00:00,87.57,87.72,87.56,87.65,16947.0,61.6469,61.7525,61.6399,61.7032,16947.0
2017-01-31 12:10:00,87.66,87.7,87.63,87.7,24338.0,61.7103,61.7384,61.6892,61.7384,24338.0
2017-01-31 12:20:00,87.7,87.77,87.67,87.69,8988.0,61.7384,61.7877,61.7173,61.7314,8988.0
2017-01-31 12:30:00,87.68,87.69,87.57,87.6,25129.0,61.7244,61.7314,61.6469,61.668,25129.0
2017-01-31 12:40:00,87.6,87.71,87.58,87.69,16519.0,61.668,61.7455,61.654,61.7314,16519.0
2017-01-31 12:50:00,87.69,87.69,87.64,87.68,8614.0,61.7314,61.7314,61.6962,61.7244,8614.0
2017-01-31 13:00:00,87.67,87.67,87.59,87.63,12171.0,61.7173,61.7173,61.661,61.6892,12171.0
2017-01-31 13:10:00,87.63,87.65,87.56,87.65,16293.0,61.6892,61.7032,61.6399,61.7032,16293.0
2017-01-31 13:20:00,87.65,87.76,87.64,87.76,26971.0,61.7032,61.7807,61.6962,61.7807,26971.0
2017-01-31 13:30:00,87.75,87.8,87.74,87.76,26206.0,61.7736,61.8088,61.7666,61.7807,26206.0
2017-01-31 13:40:00,87.75,87.79,87.65,87.67,26856.0,61.7736,61.8018,61.7032,61.7173,26856.0
2017-01-31 13:50:00,87.67,87.69,87.59,87.68,18744.0,61.7173,61.7314,61.661,61.7244,18744.0
2017-01-31 14:00:00,87.67,87.67,87.61,87.63,17298.0,61.7173,61.7173,61.6751,61.6892,17298.0
2017-01-31 14:10:00,87.63,87.65,87.58,87.59,36862.0,61.6892,61.7032,61.654,61.661,36862.0
2017-01-31 14:20:00,87.6,87.72,87.6,87.68,27132.0,61.668,61.7525,61.668,61.7244,27132.0
2017-01-31 14:30:00,87.67,87.68,87.62,87.68,33046.0,61.7173,61.7244,61.6821,61.7244,33046.0
2017-01-31 14:40:00,87.68,87.73,87.64,87.68,22948.0,61.7244,61.7596,61.6962,61.7244,22948.0
2017-01-31 14:50:00,87.68,87.72,87.65,87.72,33910.0,61.7244,61.7525,61.7032,61.7525,33910.0
2017-01-31 15:00:00,87.72,87.72,87.65,87.67,63557.0,61.7525,61.7525,61.7032,61.7173,63557.0
2017-01-31 15:10:00,87.66,87.78,87.66,87.69,83746.0,61.7103,61.7948,61.7103,61.7314,83746.0
2017-01-31 15:20:00,87.7,87.73,87.66,87.69,67565.0,61.7384,61.7596,61.7103,61.7314,67565.0
2017-01-31 15:30:00,87.68,87.73,87.65,87.67,79678.0,61.7244,61.7596,61.7032,61.7173,79678.0
2017-01-31 15:40:00,87.67,87.86,87.66,87.78,145119.0,61.7173,61.8511,61.7103,61.7948,145119.0
2017-01-31 15:50:00,87.78,87.84,87.69,87.84,257373.0,61.7948,61.837,61.7314,61.837,257373.0
2017-02-01 09:30:00,88.28,88.51,87.81,88.49,112266.0,62.1467,62.3087,61.8159,62.2946,112266.0
2017-02-01 09:40:00,88.47,88.79,88.44,88.62,112669.0,62.2805,62.5058,62.2594,62.3861,112669.0
2017-02-01 09:50:00,88.65,88.69,88.41,88.5,55243.0,62.4072,62.4354,62.2383,62.3016,55243.0
2017-02-01 10:00:00,88.52,88.54,88.13,88.17,29848.0,62.3157,62.3298,62.0412,62.0693,29848.0
2017-02-01 10:10:00,88.13,88.19,87.99,88.18,29782.0,62.0412,62.0834,61.9426,62.0764,29782.0
2017-02-01 10:20:00,88.16,88.16,87.88,87.88,37212.0,62.0623,62.0623,61.8652,61.8652,37212.0
2017-02-01 10:30:00,87.88,87.88,87.68,87.68,15495.0,61.8652,61.8652,61.7244,61.7244,15495.0
2017-02-01 10:40:00,87.7,87.74,87.56,87.56,25778.0,61.7384,61.7666,61.6399,61.6399,25778.0
2017-02-01 10:50:00,87.58,87.69,87.49,87.51,18809.0,61.654,61.7314,61.5906,61.6047,18809.0
2017-02-01 11:00:00,87.51,87.55,87.38,87.38,13918.0,61.6047,61.6328,61.5132,61.5132,13918.0
2017-02-01 11:10:00,87.36,87.4,87.24,87.24,28055.0,61.4991,61.5273,61.4146,61.4146,28055.0
2017-02-01 11:20:00,87.27,87.28,87.14,87.2,16678.0,61.4357,61.4428,61.3442,61.3865,16678.0
2017-02-01 11:30:00,87.2,87.22,87.07,87.15,24662.0,61.3865,61.4005,61.2949,61.3513,24662.0
2017-02-01 11:40:00,87.13,87.23,87.03,87.11,28194.0,61.3372,61.4076,61.2668,61.3231,28194.0
2017-02-01 11:50:00,87.09,87.4,87.02,87.37,47489.0,61.309,61.5273,61.2597,61.5061,47489.0
2017-02-01 12:00:00,87.36,87.37,87.03,87.08,15450.0,61.4991,61.5061,61.2668,61.302,15450.0
2017-02-01 12:10:00,87.06,87.11,87.01,87.03,16062.0,61.2879,61.3231,61.2527,61.2668,16062.0
2017-02-01 12:20:00,87.01,87.01,86.8,86.84,26255.0,61.2527,61.2527,61.1049,61.133,26255.0
2017-02-01 12:30:00,86.84,86.98,86.84,86.93,24040.0,61.133,61.2316,61.133,61.1964,24040.0
2017-02-01 12:40:00,86.94,86.95,86.85,86.85,30084.0,61.2034,61.2105,61.1401,61.1401,30084.0
2017-02-01 12:50:00,86.86,86.99,86.83,86.96,22255.0,61.1471,61.2386,61.126,61.2175,22255.0
2017-02-01 13:00:00,86.98,87.05,86.94,86.97,21110.0,61.2316,61.2809,61.2034,61.2245,21110.0
2017-02-01 13:10:00,86.95,87.02,86.93,86.96,14874.0,61.2105,61.2597,61.1964,61.2175,14874.0
2017-02-01 13:20:00,86.96,86.99,86.95,86.98,20033.0,61.2175,61.2386,61.2105,61.2316,20033.0
2017-02-01 13:30:00,86.98,87.01,86.94,86.94,20134.0,61.2316,61.2527,61.2034,61.2034,20134.0
2017-02-01 13:40:00,86.93,86.94,86.75,86.78,34514.0,61.1964,61.2034,61.0697,61.0908,34514.0
2017-02-01 13:50:00,86.79,86.82,86.76,86.81,73572.0,61.0978,61.1189,61.0767,61.1119,73572.0
2017-02-01 14:00:00,86.8,87.06,86.79,86.97,79266.0,61.1049,61.2879,61.0978,61.2245,79266.0
2017-02-01 14:10:00,86.98,87.04,86.95,86.99,44515.0,61.2316,61.2738,61.2105,61.2386,44515.0
2017-02-01 14:20:00,87.0,87.1,86.92,87.01,64809.0,61.2457,61.3161,61.1893,61.2527,64809.0
2017-02-01 14:30:00,87.02,87.05,86.98,86.99,52241.0,61.2597,61.2809,61.2316,61.2386,52241.0
2017-02-01 14:40:00,86.99,87.14,86.99,87.1,77329.0,61.2386,61.3442,61.2386,61.3161,77329.0
2017-02-01 14:50:00,87.11,87.11,87.06,87.09,39836.0,61.3231,61.3231,61.2879,61.309,39836.0
2017-02-01 15:00:00,87.09,87.14,87.03,87.05,31452.0,61.309,61.3442,61.2668,61.2809,31452.0
2017-02-01 15:10:00,87.04,87.04,86.98,86.99,45310.0,61.2738,61.2738,61.2316,61.2386,45310.0
2017-02-01 15:20:00,86.99,87.1,86.98,87.06,39268.0,61.2386,61.3161,61.2316,61.2879,39268.0
2017-02-01 15:30:00,87.04,87.05,86.95,86.97,60148.0,61.2738,61.2809,61.2105,61.2245,60148.0
2017-02-01 15:40:00,86.96,87.06,86.88,86.88,115406.0,61.2175,61.2879,61.1612,61.1612,115406.0
2017-02-01 15:50:00,86.88,86.9,86.63,86.65,267091.0,61.1612,61.1753,60.9852,60.9993,267091.0
2017-02-02 09:30:00,86.71,87.04,86.5,86.94,49360.0,61.0415,61.2738,60.8937,61.2034,49360.0
2017-02-02 09:40:00,86.97,87.52,86.97,87.36,36336.0,61.2245,61.6117,61.2245,61.4991,36336.0
2017-02-02 09:50:00,87.32,87.34,87.04,87.09,8463.0,61.4709,61.485,61.2738,61.309,8463.0
2017-02-02 10:00:00,87.07,87.29,87.07,87.14,12459.0,61.2949,61.4498,61.2949,61.3442,12459.0
2017-02-02 10:10:00,87.16,87.26,87.05,87.1,48145.0,61.3583,61.4287,61.2809,61.3161,48145.0
2017-02-02 10:20:00,87.11,87.2,87.09,87.1,10809.0,61.3231,61.3865,61.309,61.3161,10809.0
2017-02-02 10:30:00,87.08,87.2,87.08,87.16,14167.0,61.302,61.3865,61.302,61.3583,14167.0
2017-02-02 10:40:00,87.15,87.22,87.08,87.17,61485.0,61.3513,61.4005,61.302,61.3653,61485.0
2017-02-02 10:50:00,87.17,87.19,87.12,87.12,22609.0,61.3653,61.3794,61.3301,61.3301,22609.0
2017-02-02 11:00:00,87.13,87.21,87.12,87.15,22286.0,61.3372,61.3935,61.3301,61.3513,22286.0
2017-02-02 11:10:00,87.17,87.19,87.12,87.18,42526.0,61.3653,61.3794,61.3301,61.3724,42526.0
2017-02-02 11:20:00,87.17,87.26,87.17,87.26,26648.0,61.3653,61.4287,61.3653,61.4287,26648.0
2017-02-02 11:30:00,87.26,87.26,87.21,87.21,50392.0,61.4287,61.4287,61.3935,61.3935,50392.0
2017-02-02 11:40:00,87.21,87.25,87.16,87.21,34826.0,61.3935,61.4217,61.3583,61.3935,34826.0
2017-02-02 11:50:00,87.19,87.23,87.17,87.21,36680.0,61.3794,61.4076,61.3653,61.3935,36680.0
2017-02-02 12:00:00,87.19,87.28,87.18,87.27,22473.0,61.3794,61.4428,61.3724,61.4357,22473.0
2017-02-02 12:10:00,87.27,87.29,87.22,87.25,30052.0,61.4357,61.4498,61.4005,61.4217,30052.0
2017-02-02 12:20:00,87.26,87.39,87.25,87.39,25745.0,61.4287,61.5202,61.4217,61.5202,25745.0
2017-02-02 12:30:00,87.4,87.56,87.35,87.55,73162.0,61.5273,61.6399,61.4921,61.6328,73162.0
2017-02-02 12:40:00,87.54,87.73,87.49,87.68,87684.0,61.6258,61.7596,61.5906,61.7244,87684.0
2017-02-02 12:50:00,87.66,87.66,87.53,87.57,23517.0,61.7103,61.7103,61.6188,61.6469,23517.0
2017-02-02 13:00:00,87.58,87.7,87.56,87.64,46136.0,61.654,61.7384,61.6399,61.6962,46136.0
2017-02-02 13:10:00,87.64,87.72,87.59,87.7,19684.0,61.6962,61.7525,61.661,61.7384,19684.0
2017-02-02 13:20:00,87.7,87.79,87.54,87.58,22955.0,61.7384,61.8018,61.6258,61.654,22955.0
2017-02-02 13:30:00,87.54,87.69,87.53,87.69,7857.0,61.6258,61.7314,61.6188,61.7314,7857.0
2017-02-02 13:40:00,87.65,87.78,87.64,87.78,11851.0,61.7032,61.7948,61.6962,61.7948,11851.0
2017-02-02 13:50:00,87.77,87.77,87.7,87.71,22864.0,61.7877,61.7877,61.7384,61.7455,22864.0
2017-02-02 14:00:00,87.7,87.73,87.65,87.71,9354.0,61.7384,61.7596,61.7032,61.7455,9354.0
2017-02-02 14:10:00,87.7,87.75,87.63,87.63,26525.0,61.7384,61.7736,61.6892,61.6892,26525.0
2017-02-02 14:20:00,87.62,87.68,87.55,87.6,32528.0,61.6821,61.7244,61.6328,61.668,32528.0
2017-02-02 14:30:00,87.61,87.73,87.58,87.73,11963.0,61.6751,61.7596,61.654,61.7596,11963.0
2017-02-02 14:40:00,87.71,87.72,87.63,87.65,41237.0,61.7455,61.7525,61.6892,61.7032,41237.0
2017-02-02 14:50:00,87.63,87.67,87.61,87.66,14025.0,61.6892,61.7173,61.6751,61.7103,14025.0
2017-02-02 15:00:00,87.65,87.77,87.64,87.73,26100.0,61.7032,61.7877,61.6962,61.7596,26100.0
2017-02-02 15:10:00,87.74,87.88,87.69,87.7,48882.0,61.7666,61.8652,61.7314,61.7384,48882.0
2017-02-02 15:20:00,87.72,87.77,87.7,87.73,55065.0,61.7525,61.7877,61.7384,61.7596,55065.0
2017-02-02 15:30:00,87.73,87.77,87.7,87.77,46621.0,61.7596,61.7877,61.7384,61.7877,46621.0
2017-02-02 15:40:00,87.77,87.85,87.76,87.84,106359.0,61.7877,61.844,61.7807,61.837,106359.0
2017-02-02 15:50:00,87.84,87.84,87.73,87.76,199383.0,61.837,61.837,61.7596,61.7807,199383.0
2017-02-03 09:30:00,88.34,88.73,88.12,88.66,67238.0,62.189,62.4635,62.0341,62.4143,67238.0
2017-02-03 09:40:00,88.64,88.83,88.59,88.75,60236.0,62.4002,62.5339,62.365,62.4776,60236.0
2017-02-03 09:50:00,88.75,88.76,88.49,88.56,28665.0,62.4776,62.4847,62.2946,62.3439,28665.0
2017-02-03 10:00:00,88.58,88.78,88.55,88.57,41639.0,62.3579,62.4987,62.3368,62.3509,41639.0
2017-02-03 10:10:00,88.58,88.9,88.57,88.9,37260.0,62.3579,62.5832,62.3509,62.5832,37260.0
2017-02-03 10:20:00,88.89,88.89,88.72,88.77,27891.0,62.5762,62.5762,62.4565,62.4917,27891.0
2017-02-03 10:30:00,88.73,88.96,88.7,88.75,56752.0,62.4635,62.6255,62.4424,62.4776,56752.0
2017-02-03 10:40:00,88.76,88.84,88.71,88.83,74924.0,62.4847,62.541,62.4495,62.5339,74924.0
2017-02-03 10:50:00,88.86,88.9,88.77,88.9,40180.0,62.5551,62.5832,62.4917,62.5832,40180.0
2017-02-03 11:00:00,88.9,88.95,88.86,88.93,53247.0,62.5832,62.6184,62.5551,62.6043,53247.0
2017-02-03 11:10:00,88.91,89.03,88.88,89.0,42803.0,62.5903,62.6747,62.5691,62.6536,42803.0
2017-02-03 11:20:00,88.99,89.1,88.97,89.09,49096.0,62.6466,62.724,62.6325,62.717,49096.0
2017-02-03 11:30:00,89.08,89.1,88.95,88.98,173286.0,62.7099,62.724,62.6184,62.6395,173286.0
2017-02-03 11:40:00,88.98,88.99,88.63,88.79,58244.0,62.6395,62.6466,62.3931,62.5058,58244.0
2017-02-03 11:50:00,88.79,89.01,88.78,88.96,35947.0,62.5058,62.6606,62.4987,62.6255,35947.0
2017-02-03 12:00:00,88.96,88.99,88.83,88.85,27305.0,62.6255,62.6466,62.5339,62.548,27305.0
2017-02-03 12:10:00,88.87,88.88,88.82,88.88,17437.0,62.5621,62.5691,62.5269,62.5691,17437.0
2017-02-03 12:20:00,88.87,89.06,88.87,89.02,21572.0,62.5621,62.6958,62.5621,62.6677,21572.0
2017-02-03 12:30:00,89.03,89.12,89.01,89.12,23918.0,62.6747,62.7381,62.6606,62.7381,23918.0
2017-02-03 12:40:00,89.11,89.13,89.05,89.05,19791.0,62.731,62.7451,62.6888,62.6888,19791.0
2017-02-03 12:50:00,89.05,89.11,88.9,88.95,18358.0,62.6888,62.731,62.5832,62.6184,18358.0
2017-02-03 13:00:00,88.93,88.97,88.91,88.93,20981.0,62.6043,62.6325,62.5903,62.6043,20981.0
2017-02-03 13:10:00,88.93,88.95,88.84,88.93,15508.0,62.6043,62.6184,62.541,62.6043,15508.0
2017-02-03 13:20:00,88.92,88.93,88.82,88.86,32138.0,62.5973,62.6043,62.5269,62.5551,32138.0
2017-02-03 13:30:00,88.86,88.88,88.79,88.83,35657.0,62.5551,62.5691,62.5058,62.5339,35657.0
2017-02-03 13:40:00,88.83,88.84,88.79,88.83,20724.0,62.5339,62.541,62.5058,62.5339,20724.0
2017-02-03 13:50:00,88.83,88.86,88.78,88.82,20204.0,62.5339,62.5551,62.4987,62.5269,20204.0
2017-02-03 14:00:00,88.82,88.9,88.79,88.83,27002.0,62.5269,62.5832,62.5058,62.5339,27002.0
2017-02-03 14:10:00,88.83,88.9,88.79,88.84,22983.0,62.5339,62.5832,62.5058,62.541,22983.0
2017-02-03 14:20:00,88.83,88.87,88.78,88.79,25996.0,62.5339,62.5621,62.4987,62.5058,25996.0
2017-02-03 14:30:00,88.79,88.82,88.75,88.79,30901.0,62.5058,62.5269,62.4776,62.5058,30901.0
2017-02-03 14:40:00,88.79,88.83,88.74,88.76,25659.0,62.5058,62.5339,62.4706,62.4847,25659.0
2017-02-03 14:50:00,88.75,88.75,88.63,88.69,16198.0,62.4776,62.4776,62.3931,62.4354,16198.0
2017-02-03 15:00:00,88.67,88.73,88.66,88.72,17435.0,62.4213,62.4635,62.4143,62.4565,17435.0
2017-02-03 15:10:00,88.72,88.74,88.58,88.69,24815.0,62.4565,62.4706,62.3579,62.4354,24815.0
2017-02-03 15:20:00,88.7,88.73,88.68,88.7,40524.0,62.4424,62.4635,62.4283,62.4424,40524.0
2017-02-03 15:30:00,88.7,88.74,88.67,88.67,84880.0,62.4424,62.4706,62.4213,62.4213,84880.0
2017-02-03 15:40:00,88.67,88.72,88.61,88.66,50915.0,62.4213,62.4565,62.3791,62.4143,50915.0
2017-02-03 15:50:00,88.66,88.76,88.63,88.73,140786.0,62.4143,62.4847,62.3931,62.4635,140786.0
2017-02-06 09:30:00,88.72,88.72,88.09,88.09,32042.0,62.4565,62.4565,62.013,62.013,32042.0
2017-02-06 09:40:00,88.09,88.09,87.74,87.8,18688.0,62.013,62.013,61.7666,61.8088,18688.0
2017-02-06 09:50:00,87.78,87.83,87.62,87.64,16669.0,61.7948,61.83,61.6821,61.6962,16669.0
2017-02-06 10:00:00,87.67,87.83,87.58,87.83,17736.0,61.7173,61.83,61.654,61.83,17736.0
2017-02-06 10:10:00,87.87,87.92,87.71,87.76,17110.0,61.8581,61.8933,61.7455,61.7807,17110.0
2017-02-06 10:20:00,87.75,87.81,87.67,87.71,13205.0,61.7736,61.8159,61.7173,61.7455,13205.0
2017-02-06 10:30:00,87.71,87.8,87.6,87.6,13655.0,61.7455,61.8088,61.668,61.668,13655.0
2017-02-06 10:40:00,87.63,87.63,87.4,87.42,29243.0,61.6892,61.6892,61.5273,61.5413,29243.0
2017-02-06 10:50:00,87.45,87.49,87.34,87.42,17336.0,61.5625,61.5906,61.485,61.5413,17336.0
2017-02-06 11:00:00,87.46,87.6,87.3,87.32,106518.0,61.5695,61.668,61.4569,61.4709,106518.0
2017-02-06 11:10:00,87.32,87.41,87.27,87.27,41507.0,61.4709,61.5343,61.4357,61.4357,41507.0
2017-02-06 11:20:00,87.26,87.28,87.1,87.12,24894.0,61.4287,61.4428,61.3161,61.3301,24894.0
2017-02-06 11:30:00,87.11,87.13,87.0,87.08,25841.0,61.3231,61.3372,61.2457,61.302,25841.0
2017-02-06 11:40:00,87.06,87.24,87.06,87.2,22360.0,61.2879,61.4146,61.2879,61.3865,22360.0
2017-02-06 11:50:00,87.22,87.27,87.16,87.24,38859.0,61.4005,61.4357,61.3583,61.4146,38859.0
2017-02-06 12:00:00,87.24,87.29,87.18,87.2,21274.0,61.4146,61.4498,61.3724,61.3865,21274.0
2017-02-06 12:10:00,87.17,87.18,87.0,87.0,21123.0,61.3653,61.3724,61.2457,61.2457,21123.0
2017-02-06 12:20:00,87.0,87.08,86.97,87.08,16552.0,61.2457,61.302,61.2245,61.302,16552.0
2017-02-06 12:30:00,87.07,87.08,86.94,86.95,20858.0,61.2949,61.302,61.2034,61.2105,20858.0
2017-02-06 12:40:00,86.96,87.02,86.94,86.98,20463.0,61.2175,61.2597,61.2034,61.2316,20463.0
2017-02-06 12:50:00,86.98,87.06,86.94,87.01,20547.0,61.2316,61.2879,61.2034,61.2527,20547.0
2017-02-06 13:00:00,87.02,87.22,87.02,87.19,154037.0,61.2597,61.4005,61.2597,61.3794,154037.0
2017-02-06 13:10:00,87.22,87.32,87.19,87.3,44460.0,61.4005,61.4709,61.3794,61.4569,44460.0
2017-02-06 13:20:00,87.28,87.3,87.16,87.16,12380.0,61.4428,61.4569,61.3583,61.3583,12380.0
2017-02-06 13:30:00,87.16,87.17,87.04,87.11,13841.0,61.3583,61.3653,61.2738,61.3231,13841.0
2017-02-06 13:40:00,87.09,87.11,87.02,87.08,12362.0,61.309,61.3231,61.2597,61.302,12362.0
2017-02-06 13:50:00,87.07,87.2,87.07,87.18,20707.0,61.2949,61.3865,61.2949,61.3724,20707.0
2017-02-06 14:00:00,87.17,87.19,87.08,87.14,21295.0,61.3653,61.3794,61.302,61.3442,21295.0
2017-02-06 14:10:00,87.15,87.15,87.1,87.11,16283.0,61.3513,61.3513,61.3161,61.3231,16283.0
2017-02-06 14:20:00,87.12,87.14,87.05,87.1,22290.0,61.3301,61.3442,61.2809,61.3161,22290.0
2017-02-06 14:30:00,87.11,87.17,87.08,87.16,35126.0,61.3231,61.3653,61.302,61.3583,35126.0
2017-02-06 14:40:00,87.15,87.16,87.09,87.12,14057.0,61.3513,61.3583,61.309,61.3301,14057.0
2017-02-06 14:50:00,87.11,87.15,87.07,87.12,27921.0,61.3231,61.3513,61.2949,61.3301,27921.0
2017-02-06 15:00:00,87.15,87.17,87.09,87.15,26472.0,61.3513,61.3653,61.309,61.3513,26472.0
2017-02-06 15:10:00,87.17,87.17,87.1,87.12,16689.0,61.3653,61.3653,61.3161,61.3301,16689.0
2017-02-06 15:20:00,87.12,87.14,87.08,87.09,23603.0,61.3301,61.3442,61.302,61.309,23603.0
2017-02-06 15:30:00,87.1,87.16,87.07,87.15,27552.0,61.3161,61.3583,61.2949,61.3513,27552.0
2017-02-06 15:40:00,87.16,87.23,87.14,87.19,56208.0,61.3583,61.4076,61.3442,61.3794,56208.0
2017-02-06 15:50:00,87.19,87.21,87.0,87.04,208770.0,61.3794,61.3935,61.2457,61.2738,208770.0
2017-02-07 09:30:00,87.29,87.5,87.07,87.25,26509.0,61.4498,61.5977,61.2949,61.4217,26509.0
2017-02-07 09:40:00,87.2,87.2,86.85,86.89,15272.0,61.3865,61.3865,61.1401,61.1682,15272.0
2017-02-07 09:50:00,86.87,86.91,86.76,86.85,18397.0,61.1541,61.1823,61.0767,61.1401,18397.0
2017-02-07 10:00:00,86.86,86.91,86.72,86.76,23180.0,61.1471,61.1823,61.0486,61.0767,23180.0
2017-02-07 10:10:00,86.76,86.85,86.72,86.8,23021.0,61.0767,61.1401,61.0486,61.1049,23021.0
2017-02-07 10:20:00,86.79,86.86,86.73,86.83,29811.0,61.0978,61.1471,61.0556,61.126,29811.0
2017-02-07 10:30:00,86.84,86.99,86.83,86.96,16122.0,61.133,61.2386,61.126,61.2175,16122.0
2017-02-07 10:40:00,86.96,87.12,86.96,87.1,20997.0,61.2175,61.3301,61.2175,61.3161,20997.0
2017-02-07 10:50:00,87.09,87.13,87.04,87.05,22936.0,61.309,61.3372,61.2738,61.2809,22936.0
2017-02-07 11:00:00,87.05,87.08,86.97,87.08,16527.0,61.2809,61.302,61.2245,61.302,16527.0
2017-02-07 11:10:00,87.09,87.19,87.07,87.09,25853.0,61.309,61.3794,61.2949,61.309,25853.0
2017-02-07 11:20:00,87.08,87.12,87.05,87.08,35083.0,61.302,61.3301,61.2809,61.302,35083.0
2017-02-07 11:30:00,87.09,87.29,87.06,87.19,22241.0,61.309,61.4498,61.2879,61.3794,22241.0
2017-02-07 11:40:00,87.19,87.25,87.12,87.16,59058.0,61.3794,61.4217,61.3301,61.3583,59058.0
2017-02-07 11:50:00,87.19,87.26,87.16,87.26,9578.0,61.3794,61.4287,61.3583,61.4287,9578.0
2017-02-07 12:00:00,87.24,87.27,87.12,87.12,21260.0,61.4146,61.4357,61.3301,61.3301,21260.0
2017-02-07 12:10:00,87.14,87.26,87.12,87.25,14351.0,61.3442,61.4287,61.3301,61.4217,14351.0
2017-02-07 12:20:00,87.24,87.28,87.2,87.22,15497.0,61.4146,61.4428,61.3865,61.4005,15497.0
2017-02-07 12:30:00,87.22,87.32,87.21,87.32,5724.0,61.4005,61.4709,61.3935,61.4709,5724.0
2017-02-07 12:40:00,87.33,87.35,87.29,87.29,5540.0,61.478,61.4921,61.4498,61.4498,5540.0
2017-02-07 12:50:00,87.28,87.42,87.26,87.39,59357.0,61.4428,61.5413,61.4287,61.5202,59357.0
2017-02-07 13:00:00,87.37,87.44,87.37,87.44,6250.0,61.5061,61.5554,61.5061,61.5554,6250.0
2017-02-07 13:10:00,87.44,87.5,87.43,87.49,18239.0,61.5554,61.5977,61.5484,61.5906,18239.0
2017-02-07 13:20:00,87.49,87.5,87.31,87.32,5258.0,61.5906,61.5977,61.4639,61.4709,5258.0
2017-02-07 13:30:00,87.3,87.41,87.29,87.36,6699.0,61.4569,61.5343,61.4498,61.4991,6699.0
2017-02-07 13:40:00,87.37,87.41,87.33,87.41,9555.0,61.5061,61.5343,61.478,61.5343,9555.0
2017-02-07 13:50:00,87.39,87.41,87.31,87.32,13208.0,61.5202,61.5343,61.4639,61.4709,13208.0
2017-02-07 14:00:00,87.31,87.43,87.31,87.39,12685.0,61.4639,61.5484,61.4639,61.5202,12685.0
2017-02-07 14:10:00,87.39,87.39,87.29,87.3,13914.0,61.5202,61.5202,61.4498,61.4569,13914.0
2017-02-07 14:20:00,87.3,87.38,87.29,87.37,10769.0,61.4569,61.5132,61.4498,61.5061,10769.0
2017-02-07 14:30:00,87.34,87.43,87.3,87.43,17583.0,61.485,61.5484,61.4569,61.5484,17583.0
2017-02-07 14:40:00,87.43,87.46,87.37,87.41,13909.0,61.5484,61.5695,61.5061,61.5343,13909.0
2017-02-07 14:50:00,87.41,87.5,87.41,87.49,15326.0,61.5343,61.5977,61.5343,61.5906,15326.0
2017-02-07 15:00:00,87.48,87.55,87.47,87.48,25798.0,61.5836,61.6328,61.5765,61.5836,25798.0
2017-02-07 15:10:00,87.48,87.5,87.43,87.47,13943.0,61.5836,61.5977,61.5484,61.5765,13943.0
2017-02-07 15:20:00,87.47,87.47,87.38,87.38,27546.0,61.5765,61.5765,61.5132,61.5132,27546.0
2017-02-07 15:30:00,87.39,87.42,87.33,87.34,45624.0,61.5202,61.5413,61.478,61.485,45624.0
2017-02-07 15:40:00,87.34,87.44,87.33,87.42,42908.0,61.485,61.5554,61.478,61.5413,42908.0
2017-02-07 15:50:00,87.42,87.45,87.39,87.42,48408.0,61.5413,61.5625,61.5202,61.5413,48408.0
2017-02-08 09:30:00,87.5,88.07,87.37,87.99,32214.0,61.5977,61.9989,61.5061,61.9426,32214.0
2017-02-08 09:40:00,87.98,88.27,87.98,88.13,28191.0,61.9356,62.1397,61.9356,62.0412,28191.0
2017-02-08 09:50:00,88.17,88.23,88.08,88.22,14282.0,62.0693,62.1116,62.006,62.1045,14282.0
2017-02-08 10:00:00,88.16,88.26,88.13,88.21,35104.0,62.0623,62.1327,62.0412,62.0975,35104.0
2017-02-08 10:10:00,88.2,88.26,88.05,88.16,72846.0,62.0904,62.1327,61.9848,62.0623,72846.0
2017-02-08 10:20:00,88.14,88.14,87.93,88.06,11637.0,62.0482,62.0482,61.9004,61.9919,11637.0
2017-02-08 10:30:00,88.09,88.15,87.99,88.04,19298.0,62.013,62.0552,61.9426,61.9778,19298.0
2017-02-08 10:40:00,88.04,88.13,87.99,88.0,15200.0,61.9778,62.0412,61.9426,61.9496,15200.0
2017-02-08 10:50:00,88.03,88.03,87.91,88.0,29426.0,61.9708,61.9708,61.8863,61.9496,29426.0
2017-02-08 11:00:00,88.0,88.01,87.75,87.77,27682.0,61.9496,61.9567,61.7736,61.7877,27682.0
2017-02-08 11:10:00,87.75,87.82,87.68,87.75,48474.0,61.7736,61.8229,61.7244,61.7736,48474.0
2017-02-08 11:20:00,87.75,87.76,87.6,87.63,12358.0,61.7736,61.7807,61.668,61.6892,12358.0
2017-02-08 11:30:00,87.62,87.67,87.58,87.58,11025.0,61.6821,61.7173,61.654,61.654,11025.0
2017-02-08 11:40:00,87.58,87.59,87.49,87.5,10550.0,61.654,61.661,61.5906,61.5977,10550.0
2017-02-08 11:50:00,87.5,87.6,87.47,87.47,12115.0,61.5977,61.668,61.5765,61.5765,12115.0
2017-02-08 12:00:00,87.49,87.56,87.47,87.56,9030.0,61.5906,61.6399,61.5765,61.6399,9030.0
2017-02-08 12:10:00,87.55,87.58,87.49,87.58,8222.0,61.6328,61.654,61.5906,61.654,8222.0
2017-02-08 12:20:00,87.56,87.68,87.55,87.68,11534.0,61.6399,61.7244,61.6328,61.7244,11534.0
2017-02-08 12:30:00,87.67,87.79,87.64,87.77,7452.0,61.7173,61.8018,61.6962,61.7877,7452.0
2017-02-08 12:40:00,87.75,87.95,87.75,87.95,12206.0,61.7736,61.9144,61.7736,61.9144,12206.0
2017-02-08 12:50:00,87.94,87.98,87.86,87.88,19841.0,61.9074,61.9356,61.8511,61.8652,19841.0
2017-02-08 13:00:00,87.89,87.92,87.82,87.84,11699.0,61.8722,61.8933,61.8229,61.837,11699.0
2017-02-08 13:10:00,87.85,87.98,87.75,87.85,23059.0,61.844,61.9356,61.7736,61.844,23059.0
2017-02-08 13:20:00,87.87,87.92,87.83,87.86,23851.0,61.8581,61.8933,61.83,61.8511,23851.0
2017-02-08 13:30:00,87.86,87.88,87.76,87.81,9321.0,61.8511,61.8652,61.7807,61.8159,9321.0
2017-02-08 13:40:00,87.8,87.85,87.78,87.82,17445.0,61.8088,61.844,61.7948,61.8229,17445.0
2017-02-08 13:50:00,87.81,87.85,87.76,87.82,11803.0,61.8159,61.844,61.7807,61.8229,11803.0
2017-02-08 14:00:00,87.8,87.81,87.72,87.76,9079.0,61.8088,61.8159,61.7525,61.7807,9079.0
2017-02-08 14:10:00,87.78,87.79,87.67,87.69,12397.0,61.7948,61.8018,61.7173,61.7314,12397.0
2017-02-08 14:20:00,87.7,87.75,87.66,87.72,11844.0,61.7384,61.7736,61.7103,61.7525,11844.0
2017-02-08 14:30:00,87.72,87.73,87.61,87.63,18691.0,61.7525,61.7596,61.6751,61.6892,18691.0
2017-02-08 14:40:00,87.62,87.66,87.57,87.58,9481.0,61.6821,61.7103,61.6469,61.654,9481.0
2017-02-08 14:50:00,87.59,87.62,87.52,87.58,16012.0,61.661,61.6821,61.6117,61.654,16012.0
2017-02-08 15:00:00,87.55,87.6,87.54,87.6,19332.0,61.6328,61.668,61.6258,61.668,19332.0
2017-02-08 15:10:00,87.59,87.69,87.57,87.67,11859.0,61.661,61.7314,61.6469,61.7173,11859.0
2017-02-08 15:20:00,87.66,87.72,87.62,87.63,16935.0,61.7103,61.7525,61.6821,61.6892,16935.0
2017-02-08 15:30:00,87.62,87.72,87.61,87.71,33021.0,61.6821,61.7525,61.6751,61.7455,33021.0
2017-02-08 15:40:00,87.7,87.76,87.68,87.7,49427.0,61.7384,61.7807,61.7244,61.7384,49427.0
2017-02-08 15:50:00,87.69,87.72,87.6,87.65,63017.0,61.7314,61.7525,61.668,61.7032,63017.0
2017-02-09 09:30:00,87.73,87.97,87.73,87.87,16589.0,61.7596,61.9285,61.7596,61.8581,16589.0
2017-02-09 09:40:00,87.83,88.0,87.83,87.92,14721.0,61.83,61.9496,61.83,61.8933,14721.0
2017-02-09 09:50:00,87.92,87.92,87.77,87.84,14874.0,61.8933,61.8933,61.7877,61.837,14874.0
2017-02-09 10:00:00,87.85,87.85,87.72,87.73,29741.0,61.844,61.844,61.7525,61.7596,29741.0
2017-02-09 10:10:00,87.71,87.75,87.59,87.75,13301.0,61.7455,61.7736,61.661,61.7736,13301.0
2017-02-09 10:20:00,87.75,87.75,87.57,87.57,13412.0,61.7736,61.7736,61.6469,61.6469,13412.0
2017-02-09 10:30:00,87.57,87.59,87.44,87.54,28519.0,61.6469,61.661,61.5554,61.6258,28519.0
2017-02-09 10:40:00,87.56,87.62,87.5,87.53,13821.0,61.6399,61.6821,61.5977,61.6188,13821.0
2017-02-09 10:50:00,87.53,87.63,87.51,87.61,12399.0,61.6188,61.6892,61.6047,61.6751,12399.0
2017-02-09 11:00:00,87.61,87.61,87.51,87.54,12316.0,61.6751,61.6751,61.6047,61.6258,12316.0
2017-02-09 11:10:00,87.54,87.57,87.45,87.5,20090.0,61.6258,61.6469,61.5625,61.5977,20090.0
2017-02-09 11:20:00,87.52,87.59,87.45,87.45,22414.0,61.6117,61.661,61.5625,61.5625,22414.0
2017-02-09 11:30:00,87.46,87.51,87.41,87.42,16325.0,61.5695,61.6047,61.5343,61.5413,16325.0
2017-02-09 11:40:00,87.42,87.44,87.36,87.36,18474.0,61.5413,61.5554,61.4991,61.4991,18474.0
2017-02-09 11:50:00,87.37,87.51,87.37,87.45,12995.0,61.5061,61.6047,61.5061,61.5625,12995.0
2017-02-09 12:00:00,87.44,87.5,87.42,87.47,13265.0,61.5554,61.5977,61.5413,61.5765,13265.0
2017-02-09 12:10:00,87.46,87.51,87.45,87.47,9441.0,61.5695,61.6047,61.5625,61.5765,9441.0
2017-02-09 12:20:00,87.48,87.5,87.46,87.48,7039.0,61.5836,61.5977,61.5695,61.5836,7039.0
2017-02-09 12:30:00,87.49,87.62,87.49,87.61,11205.0,61.5906,61.6821,61.5906,61.6751,11205.0
2017-02-09 12:40:00,87.6,87.67,87.6,87.64,11030.0,61.668,61.7173,61.668,61.6962,11030.0
2017-02-09 12:50:00,87.64,87.67,87.56,87.62,10566.0,61.6962,61.7173,61.6399,61.6821,10566.0
2017-02-09 13:00:00,87.6,87.64,87.56,87.62,13474.0,61.668,61.6962,61.6399,61.6821,13474.0
2017-02-09 13:10:00,87.62,87.63,87.55,87.56,24710.0,61.6821,61.6892,61.6328,61.6399,24710.0
2017-02-09 13:20:00,87.55,87.59,87.55,87.57,16259.0,61.6328,61.661,61.6328,61.6469,16259.0
2017-02-09 13:30:00,87.58,87.66,87.56,87.63,20059.0,61.654,61.7103,61.6399,61.6892,20059.0
2017-02-09 13:40:00,87.62,87.68,87.6,87.65,14800.0,61.6821,61.7244,61.668,61.7032,14800.0
2017-02-09 13:50:00,87.66,87.7,87.66,87.66,13665.0,61.7103,61.7384,61.7103,61.7103,13665.0
2017-02-09 14:00:00,87.66,87.67,87.62,87.65,19666.0,61.7103,61.7173,61.6821,61.7032,19666.0
2017-02-09 14:10:00,87.66,87.71,87.64,87.68,18107.0,61.7103,61.7455,61.6962,61.7244,18107.0
2017-02-09 14:20:00,87.7,87.76,87.69,87.7,17748.0,61.7384,61.7807,61.7314,61.7384,17748.0
2017-02-09 14:30:00,87.7,87.81,87.7,87.8,20375.0,61.7384,61.8159,61.7384,61.8088,20375.0
2017-02-09 14:40:00,87.8,87.81,87.67,87.73,22318.0,61.8088,61.8159,61.7173,61.7596,22318.0
2017-02-09 14:50:00,87.74,87.76,87.66,87.67,15343.0,61.7666,61.7807,61.7103,61.7173,15343.0
2017-02-09 15:00:00,87.68,87.71,87.67,87.7,39879.0,61.7244,61.7455,61.7173,61.7384,39879.0
2017-02-09 15:10:00,87.71,87.8,87.7,87.77,26978.0,61.7455,61.8088,61.7384,61.7877,26978.0
2017-02-09 15:20:00,87.78,87.82,87.77,87.8,22146.0,61.7948,61.8229,61.7877,61.8088,22146.0
2017-02-09 15:30:00,87.8,87.82,87.75,87.81,27220.0,61.8088,61.8229,61.7736,61.8159,27220.0
2017-02-09 15:40:00,87.82,87.82,87.76,87.8,38965.0,61.8229,61.8229,61.7807,61.8088,38965.0
2017-02-09 15:50:00,87.81,87.83,87.75,87.78,73826.0,61.8159,61.83,61.7736,61.7948,73826.0
2017-02-10 09:30:00,87.53,87.56,87.32,87.56,18037.0,61.6188,61.6399,61.4709,61.6399,18037.0
2017-02-10 09:40:00,87.61,87.71,87.57,87.61,9987.0,61.6751,61.7455,61.6469,61.6751,9987.0
2017-02-10 09:50:00,87.56,87.6,87.36,87.39,10447.0,61.6399,61.668,61.4991,61.5202,10447.0
2017-02-10 10:00:00,87.39,87.47,87.35,87.37,15635.0,61.5202,61.5765,61.4921,61.5061,15635.0
2017-02-10 10:10:00,87.36,87.38,87.3,87.31,13204.0,61.4991,61.5132,61.4569,61.4639,13204.0
2017-02-10 10:20:00,87.33,87.52,87.33,87.47,5989.0,61.478,61.6117,61.478,61.5765,5989.0
2017-02-10 10:30:00,87.47,87.5,87.38,87.38,9591.0,61.5765,61.5977,61.5132,61.5132,9591.0
2017-02-10 10:40:00,87.36,87.38,87.16,87.16,15518.0,61.4991,61.5132,61.3583,61.3583,15518.0
2017-02-10 10:50:00,87.16,87.17,87.04,87.05,27987.0,61.3583,61.3653,61.2738,61.2809,27987.0
2017-02-10 11:00:00,87.05,87.07,86.95,86.95,31347.0,61.2809,61.2949,61.2105,61.2105,31347.0
2017-02-10 11:10:00,86.94,87.06,86.93,87.0,30415.0,61.2034,61.2879,61.1964,61.2457,30415.0
2017-02-10 11:20:00,86.99,87.09,86.98,87.01,24025.0,61.2386,61.309,61.2316,61.2527,24025.0
2017-02-10 11:30:00,87.01,87.16,87.0,87.14,25611.0,61.2527,61.3583,61.2457,61.3442,25611.0
2017-02-10 11:40:00,87.15,87.29,87.15,87.22,24592.0,61.3513,61.4498,61.3513,61.4005,24592.0
2017-02-10 11:50:00,87.22,87.25,87.2,87.23,14872.0,61.4005,61.4217,61.3865,61.4076,14872.0
2017-02-10 12:00:00,87.25,87.26,87.21,87.22,23466.0,61.4217,61.4287,61.3935,61.4005,23466.0
2017-02-10 12:10:00,87.22,87.32,87.21,87.24,19514.0,61.4005,61.4709,61.3935,61.4146,19514.0
2017-02-10 12:20:00,87.24,87.27,87.21,87.23,29083.0,61.4146,61.4357,61.3935,61.4076,29083.0
2017-02-10 12:30:00,87.23,87.44,87.21,87.44,16731.0,61.4076,61.5554,61.3935,61.5554,16731.0
2017-02-10 12:40:00,87.42,87.45,87.35,87.38,18253.0,61.5413,61.5625,61.4921,61.5132,18253.0
2017-02-10 12:50:00,87.39,87.39,87.27,87.32,18755.0,61.5202,61.5202,61.4357,61.4709,18755.0
2017-02-10 13:00:00,87.32,87.32,87.23,87.24,31508.0,61.4709,61.4709,61.4076,61.4146,31508.0
2017-02-10 13:10:00,87.24,87.26,87.21,87.23,26361.0,61.4146,61.4287,61.3935,61.4076,26361.0
2017-02-10 13:20:00,87.26,87.32,87.23,87.27,14744.0,61.4287,61.4709,61.4076,61.4357,14744.0
2017-02-10 13:30:00,87.28,87.42,87.27,87.4,28308.0,61.4428,61.5413,61.4357,61.5273,28308.0
2017-02-10 13:40:00,87.4,87.4,87.27,87.28,22580.0,61.5273,61.5273,61.4357,61.4428,22580.0
2017-02-10 13:50:00,87.3,87.41,87.29,87.38,24528.0,61.4569,61.5343,61.4498,61.5132,24528.0
2017-02-10 14:00:00,87.38,87.42,87.36,87.37,21508.0,61.5132,61.5413,61.4991,61.5061,21508.0
2017-02-10 14:10:00,87.38,87.38,87.34,87.34,17826.0,61.5132,61.5132,61.485,61.485,17826.0
2017-02-10 14:20:00,87.33,87.35,87.28,87.33,15694.0,61.478,61.4921,61.4428,61.478,15694.0
2017-02-10 14:30:00,87.33,87.38,87.32,87.38,19723.0,61.478,61.5132,61.4709,61.5132,19723.0
2017-02-10 14:40:00,87.38,87.4,87.35,87.36,25447.0,61.5132,61.5273,61.4921,61.4991,25447.0
2017-02-10 14:50:00,87.35,87.42,87.33,87.41,24491.0,61.4921,61.5413,61.478,61.5343,24491.0
2017-02-10 15:00:00,87.39,87.48,87.39,87.47,18395.0,61.5202,61.5836,61.5202,61.5765,18395.0
2017-02-10 15:10:00,87.47,87.52,87.43,87.45,27215.0,61.5765,61.6117,61.5484,61.5625,27215.0
2017-02-10 15:20:00,87.45,87.57,87.43,87.54,52639.0,61.5625,61.6469,61.5484,61.6258,52639.0
2017-02-10 15:30:00,87.54,87.67,87.54,87.63,28941.0,61.6258,61.7173,61.6258,61.6892,28941.0
2017-02-10 15:40:00,87.63,87.66,87.55,87.6,58920.0,61.6892,61.7103,61.6328,61.668,58920.0
2017-02-10 15:50:00,87.61,87.61,87.53,87.55,78112.0,61.6751,61.6751,61.6188,61.6328,78112.0
2017-02-13 09:30:00,87.94,88.78,87.92,88.78,85293.0,61.9074,62.4987,61.8933,62.4987,85293.0
2017-02-13 09:40:00,88.6,88.69,88.4,88.6,63817.0,62.372,62.4354,62.2312,62.372,63817.0
2017-02-13 09:50:00,88.6,88.94,88.57,88.93,69656.0,62.372,62.6114,62.3509,62.6043,69656.0
2017-02-13 10:00:00,88.95,89.11,88.92,89.05,63961.0,62.6184,62.731,62.5973,62.6888,63961.0
2017-02-13 10:10:00,89.05,89.09,88.69,88.72,42396.0,62.6888,62.717,62.4354,62.4565,42396.0
2017-02-13 10:20:00,88.72,88.79,88.67,88.75,23344.0,62.4565,62.5058,62.4213,62.4776,23344.0
2017-02-13 10:30:00,88.76,89.0,88.74,89.0,31537.0,62.4847,62.6536,62.4706,62.6536,31537.0
2017-02-13 10:40:00,88.99,89.01,88.86,88.89,44336.0,62.6466,62.6606,62.5551,62.5762,44336.0
2017-02-13 10:50:00,88.89,88.93,88.83,88.92,31930.0,62.5762,62.6043,62.5339,62.5973,31930.0
2017-02-13 11:00:00,88.92,89.08,88.87,89.08,41480.0,62.5973,62.7099,62.5621,62.7099,41480.0
2017-02-13 11:10:00,89.07,89.11,89.02,89.06,15960.0,62.7029,62.731,62.6677,62.6958,15960.0
2017-02-13 11:20:00,89.07,89.13,89.05,89.1,17294.0,62.7029,62.7451,62.6888,62.724,17294.0
2017-02-13 11:30:00,89.1,89.24,89.09,89.23,30333.0,62.724,62.8226,62.717,62.8155,30333.0
2017-02-13 11:40:00,89.23,89.37,89.2,89.33,36417.0,62.8155,62.9141,62.7944,62.8859,36417.0
2017-02-13 11:50:00,89.34,89.41,89.27,89.4,29913.0,62.893,62.9422,62.8437,62.9352,29913.0
2017-02-13 12:00:00,89.4,89.42,89.35,89.39,27066.0,62.9352,62.9493,62.9,62.9282,27066.0
2017-02-13 12:10:00,89.39,89.47,89.39,89.46,36197.0,62.9282,62.9845,62.9282,62.9774,36197.0
2017-02-13 12:20:00,89.45,89.47,89.39,89.41,19341.0,62.9704,62.9845,62.9282,62.9422,19341.0
2017-02-13 12:30:00,89.42,89.43,89.35,89.36,41230.0,62.9493,62.9563,62.9,62.907,41230.0
2017-02-13 12:40:00,89.35,89.42,89.35,89.4,17531.0,62.9,62.9493,62.9,62.9352,17531.0
2017-02-13 12:50:00,89.4,89.48,89.39,89.44,22448.0,62.9352,62.9915,62.9282,62.9634,22448.0
2017-02-13 13:00:00,89.44,89.49,89.42,89.46,18149.0,62.9634,62.9986,62.9493,62.9774,18149.0
2017-02-13 13:10:00,89.45,89.52,89.43,89.5,19613.0,62.9704,63.0197,62.9563,63.0056,19613.0
2017-02-13 13:20:00,89.52,89.53,89.43,89.51,15511.0,63.0197,63.0267,62.9563,63.0126,15511.0
2017-02-13 13:30:00,89.52,89.57,89.52,89.55,24247.0,63.0197,63.0549,63.0197,63.0408,24247.0
2017-02-13 13:40:00,89.55,89.58,89.53,89.54,32650.0,63.0408,63.0619,63.0267,63.0338,32650.0
2017-02-13 13:50:00,89.54,89.63,89.53,89.61,26046.0,63.0338,63.0971,63.0267,63.083,26046.0
2017-02-13 14:00:00,89.62,89.68,89.61,89.63,23983.0,63.0901,63.1323,63.083,63.0971,23983.0
2017-02-13 14:10:00,89.63,89.66,89.56,89.64,29644.0,63.0971,63.1182,63.0478,63.1042,29644.0
2017-02-13 14:20:00,89.64,89.8,89.63,89.78,45148.0,63.1042,63.2168,63.0971,63.2027,45148.0
2017-02-13 14:30:00,89.77,89.77,89.72,89.76,33440.0,63.1957,63.1957,63.1605,63.1886,33440.0
2017-02-13 14:40:00,89.77,89.85,89.76,89.81,37805.0,63.1957,63.252,63.1886,63.2238,37805.0
2017-02-13 14:50:00,89.81,89.84,89.77,89.83,50432.0,63.2238,63.2449,63.1957,63.2379,50432.0
2017-02-13 15:00:00,89.83,89.98,89.78,89.94,61022.0,63.2379,63.3435,63.2027,63.3153,61022.0
2017-02-13 15:10:00,89.94,90.01,89.91,89.97,63505.0,63.3153,63.3646,63.2942,63.3365,63505.0
2017-02-13 15:20:00,89.98,90.07,89.95,90.06,49949.0,63.3435,63.4069,63.3224,63.3998,49949.0
2017-02-13 15:30:00,90.06,90.06,89.95,90.04,88137.0,63.3998,63.3998,63.3224,63.3857,88137.0
2017-02-13 15:40:00,90.03,90.15,90.03,90.14,87861.0,63.3787,63.4632,63.3787,63.4561,87861.0
2017-02-13 15:50:00,90.13,90.23,90.13,90.21,295051.0,63.4491,63.5195,63.4491,63.5054,295051.0
2017-02-14 09:30:00,90.03,90.22,89.65,89.82,48192.0,63.3787,63.5125,63.1112,63.2309,48192.0
2017-02-14 09:40:00,89.82,89.84,89.34,89.5,34512.0,63.2309,63.2449,62.893,63.0056,34512.0
2017-02-14 09:50:00,89.47,89.53,89.42,89.49,20518.0,62.9845,63.0267,62.9493,62.9986,20518.0
2017-02-14 10:00:00,89.48,89.5,89.34,89.46,99799.0,62.9915,63.0056,62.893,62.9774,99799.0
2017-02-14 10:10:00,89.46,89.52,89.41,89.45,41344.0,62.9774,63.0197,62.9422,62.9704,41344.0
2017-02-14 10:20:00,89.45,89.53,89.41,89.42,22491.0,62.9704,63.0267,62.9422,62.9493,22491.0
2017-02-14 10:30:00,89.39,89.39,89.17,89.27,55319.0,62.9282,62.9282,62.7733,62.8437,55319.0
2017-02-14 10:40:00,89.28,89.34,89.2,89.31,38802.0,62.8507,62.893,62.7944,62.8718,38802.0
2017-02-14 10:50:00,89.32,89.36,89.27,89.3,28704.0,62.8789,62.907,62.8437,62.8648,28704.0
2017-02-14 11:00:00,89.31,89.33,89.26,89.31,25714.0,62.8718,62.8859,62.8366,62.8718,25714.0
2017-02-14 11:10:00,89.3,89.32,89.25,89.31,20966.0,62.8648,62.8789,62.8296,62.8718,20966.0
2017-02-14 11:20:00,89.3,89.39,89.28,89.36,28372.0,62.8648,62.9282,62.8507,62.907,28372.0
2017-02-14 11:30:00,89.35,89.42,89.33,89.37,24701.0,62.9,62.9493,62.8859,62.9141,24701.0
2017-02-14 11:40:00,89.37,89.38,89.3,89.32,28492.0,62.9141,62.9211,62.8648,62.8789,28492.0
2017-02-14 11:50:00,89.31,89.38,89.29,89.34,12432.0,62.8718,62.9211,62.8578,62.893,12432.0
2017-02-14 12:00:00,89.35,89.4,89.29,89.29,20040.0,62.9,62.9352,62.8578,62.8578,20040.0
2017-02-14 12:10:00,89.29,89.33,89.28,89.29,12436.0,62.8578,62.8859,62.8507,62.8578,12436.0
2017-02-14 12:20:00,89.3,89.36,89.25,89.36,17057.0,62.8648,62.907,62.8296,62.907,17057.0
2017-02-14 12:30:00,89.39,89.39,89.32,89.32,14834.0,62.9282,62.9282,62.8789,62.8789,14834.0
2017-02-14 12:40:00,89.32,89.36,89.25,89.27,17839.0,62.8789,62.907,62.8296,62.8437,17839.0
2017-02-14 12:50:00,89.28,89.48,89.27,89.46,18342.0,62.8507,62.9915,62.8437,62.9774,18342.0
2017-02-14 13:00:00,89.44,89.5,89.4,89.48,38484.0,62.9634,63.0056,62.9352,62.9915,38484.0
2017-02-14 13:10:00,89.47,89.6,89.46,89.6,28880.0,62.9845,63.076,62.9774,63.076,28880.0
2017-02-14 13:20:00,89.6,89.77,89.59,89.71,72526.0,63.076,63.1957,63.069,63.1534,72526.0
2017-02-14 13:30:00,89.7,89.73,89.66,89.72,35798.0,63.1464,63.1675,63.1182,63.1605,35798.0
2017-02-14 13:40:00,89.72,89.88,89.71,89.83,37915.0,63.1605,63.2731,63.1534,63.2379,37915.0
2017-02-14 13:50:00,89.83,89.94,89.8,89.93,43688.0,63.2379,63.3153,63.2168,63.3083,43688.0
2017-02-14 14:00:00,89.93,90.02,89.91,89.99,50224.0,63.3083,63.3717,63.2942,63.3505,50224.0
2017-02-14 14:10:00,89.99,90.08,89.99,90.0,33985.0,63.3505,63.4139,63.3505,63.3576,33985.0
2017-02-14 14:20:00,90.0,90.02,89.94,89.96,36323.0,63.3576,63.3717,63.3153,63.3294,36323.0
2017-02-14 14:30:00,89.95,90.01,89.92,89.93,40012.0,63.3224,63.3646,63.3013,63.3083,40012.0
2017-02-14 14:40:00,89.93,90.0,89.93,89.98,31265.0,63.3083,63.3576,63.3083,63.3435,31265.0
2017-02-14 14:50:00,89.99,90.03,89.99,90.0,42675.0,63.3505,63.3787,63.3505,63.3576,42675.0
2017-02-14 15:00:00,90.01,90.11,90.0,90.11,39337.0,63.3646,63.435,63.3576,63.435,39337.0
2017-02-14 15:10:00,90.11,90.14,90.09,90.11,50528.0,63.435,63.4561,63.4209,63.435,50528.0
2017-02-14 15:20:00,90.11,90.22,90.1,90.18,55164.0,63.435,63.5125,63.428,63.4843,55164.0
2017-02-14 15:30:00,90.17,90.23,90.09,90.17,80715.0,63.4773,63.5195,63.4209,63.4773,80715.0
2017-02-14 15:40:00,90.17,90.24,90.16,90.22,73909.0,63.4773,63.5265,63.4702,63.5125,73909.0
2017-02-14 15:50:00,90.21,90.34,90.2,90.25,167741.0,63.5054,63.5969,63.4984,63.5336,167741.0
2017-02-15 09:30:00,89.62,89.82,89.09,89.39,51494.0,63.0901,63.2309,62.717,62.9282,51494.0
2017-02-15 09:40:00,89.46,89.49,89.15,89.38,21418.0,62.9774,62.9986,62.7592,62.9211,21418.0
2017-02-15 09:50:00,89.34,89.34,89.04,89.17,40628.0,62.893,62.893,62.6818,62.7733,40628.0
2017-02-15 10:00:00,89.17,89.43,89.1,89.4,22300.0,62.7733,62.9563,62.724,62.9352,22300.0
2017-02-15 10:10:00,89.42,89.53,89.35,89.35,21594.0,62.9493,63.0267,62.9,62.9,21594.0
2017-02-15 10:20:00,89.34,89.47,89.28,89.28,23502.0,62.893,62.9845,62.8507,62.8507,23502.0
2017-02-15 10:30:00,89.27,89.4,89.25,89.4,54107.0,62.8437,62.9352,62.8296,62.9352,54107.0
2017-02-15 10:40:00,89.38,89.43,89.31,89.42,20243.0,62.9211,62.9563,62.8718,62.9493,20243.0
2017-02-15 10:50:00,89.41,89.47,89.37,89.47,23923.0,62.9422,62.9845,62.9141,62.9845,23923.0
2017-02-15 11:00:00,89.46,89.6,89.43,89.52,29072.0,62.9774,63.076,62.9563,63.0197,29072.0
2017-02-15 11:10:00,89.51,89.6,89.45,89.51,32089.0,63.0126,63.076,62.9704,63.0126,32089.0
2017-02-15 11:20:00,89.49,89.53,89.42,89.48,30931.0,62.9986,63.0267,62.9493,62.9915,30931.0
2017-02-15 11:30:00,89.49,89.57,89.32,89.39,76779.0,62.9986,63.0549,62.8789,62.9282,76779.0
2017-02-15 11:40:00,89.39,89.59,89.34,89.55,20465.0,62.9282,63.069,62.893,63.0408,20465.0
2017-02-15 11:50:00,89.55,89.84,89.55,89.84,49078.0,63.0408,63.2449,63.0408,63.2449,49078.0
2017-02-15 12:00:00,89.84,90.06,89.67,89.67,60575.0,63.2449,63.3998,63.1253,63.1253,60575.0
2017-02-15 12:10:00,89.68,89.78,89.66,89.73,11438.0,63.1323,63.2027,63.1182,63.1675,11438.0
2017-02-15 12:20:00,89.71,89.79,89.7,89.73,11155.0,63.1534,63.2097,63.1464,63.1675,11155.0
2017-02-15 12:30:00,89.73,89.92,89.71,89.91,24730.0,63.1675,63.3013,63.1534,63.2942,24730.0
2017-02-15 12:40:00,89.9,89.9,89.69,89.72,25263.0,63.2872,63.2872,63.1394,63.1605,25263.0
2017-02-15 12:50:00,89.74,89.92,89.74,89.91,22177.0,63.1745,63.3013,63.1745,63.2942,22177.0
2017-02-15 13:00:00,89.94,90.02,89.9,90.0,27001.0,63.3153,63.3717,63.2872,63.3576,27001.0
2017-02-15 13:10:00,90.03,90.03,89.95,89.99,22246.0,63.3787,63.3787,63.3224,63.3505,22246.0
2017-02-15 13:20:00,89.98,90.06,89.97,90.06,14518.0,63.3435,63.3998,63.3365,63.3998,14518.0
2017-02-15 13:30:00,90.05,90.05,89.96,90.01,28586.0,63.3928,63.3928,63.3294,63.3646,28586.0
2017-02-15 13:40:00,89.98,90.08,89.98,90.08,24744.0,63.3435,63.4139,63.3435,63.4139,24744.0
2017-02-15 13:50:00,90.08,90.16,90.07,90.09,17819.0,63.4139,63.4702,63.4069,63.4209,17819.0
2017-02-15 14:00:00,90.08,90.11,90.05,90.07,12324.0,63.4139,63.435,63.3928,63.4069,12324.0
2017-02-15 14:10:00,90.08,90.13,90.03,90.05,15765.0,63.4139,63.4491,63.3787,63.3928,15765.0
2017-02-15 14:20:00,90.07,90.11,90.04,90.11,15544.0,63.4069,63.435,63.3857,63.435,15544.0
2017-02-15 14:30:00,90.09,90.13,90.06,90.07,15959.0,63.4209,63.4491,63.3998,63.4069,15959.0
2017-02-15 14:40:00,90.08,90.11,90.05,90.1,15734.0,63.4139,63.435,63.3928,63.428,15734.0
2017-02-15 14:50:00,90.1,90.1,90.02,90.04,19530.0,63.428,63.428,63.3717,63.3857,19530.0
2017-02-15 15:00:00,90.03,90.05,89.96,90.04,20611.0,63.3787,63.3928,63.3294,63.3857,20611.0
2017-02-15 15:10:00,90.04,90.13,90.03,90.12,31039.0,63.3857,63.4491,63.3787,63.4421,31039.0
2017-02-15 15:20:00,90.12,90.14,90.11,90.14,28411.0,63.4421,63.4561,63.435,63.4561,28411.0
2017-02-15 15:30:00,90.13,90.15,90.09,90.14,40297.0,63.4491,63.4632,63.4209,63.4561,40297.0
2017-02-15 15:40:00,90.14,90.17,90.02,90.03,91829.0,63.4561,63.4773,63.3717,63.3787,91829.0
2017-02-15 15:50:00,90.03,90.12,90.01,90.05,156260.0,63.3787,63.4421,63.3646,63.3928,156260.0
2017-02-16 09:30:00,90.1,90.65,90.1,90.42,34788.0,63.428,63.8152,63.428,63.6533,34788.0
2017-02-16 09:40:00,90.41,90.52,90.29,90.49,13144.0,63.6462,63.7236,63.5617,63.7025,13144.0
2017-02-16 09:50:00,90.48,90.54,90.42,90.47,22523.0,63.6955,63.7377,63.6533,63.6885,22523.0
2017-02-16 10:00:00,90.48,90.55,90.42,90.52,30241.0,63.6955,63.7448,63.6533,63.7236,30241.0
2017-02-16 10:10:00,90.56,90.8,90.53,90.79,30209.0,63.7518,63.9208,63.7307,63.9137,30209.0
2017-02-16 10:20:00,90.75,90.97,90.67,90.7,38613.0,63.8856,64.0404,63.8292,63.8504,38613.0
2017-02-16 10:30:00,90.7,90.89,90.61,90.73,45905.0,63.8504,63.9841,63.787,63.8715,45905.0
2017-02-16 10:40:00,90.73,90.84,90.51,90.51,68498.0,63.8715,63.9489,63.7166,63.7166,68498.0
2017-02-16 10:50:00,90.46,90.65,90.4,90.59,37849.0,63.6814,63.8152,63.6392,63.7729,37849.0
2017-02-16 11:00:00,90.57,90.58,90.36,90.42,55958.0,63.7588,63.7659,63.611,63.6533,55958.0
2017-02-16 11:10:00,90.4,90.58,90.33,90.54,31550.0,63.6392,63.7659,63.5899,63.7377,31550.0
2017-02-16 11:20:00,90.54,90.54,90.44,90.5,17964.0,63.7377,63.7377,63.6673,63.7096,17964.0
2017-02-16 11:30:00,90.51,90.6,90.38,90.48,71987.0,63.7166,63.78,63.6251,63.6955,71987.0
2017-02-16 11:40:00,90.47,90.49,90.34,90.39,47547.0,63.6885,63.7025,63.5969,63.6321,47547.0
2017-02-16 11:50:00,90.4,90.53,90.4,90.53,14622.0,63.6392,63.7307,63.6392,63.7307,14622.0
2017-02-16 12:00:00,90.52,90.52,90.41,90.41,13827.0,63.7236,63.7236,63.6462,63.6462,13827.0
2017-02-16 12:10:00,90.42,90.47,90.38,90.43,11184.0,63.6533,63.6885,63.6251,63.6603,11184.0
2017-02-16 12:20:00,90.41,90.47,90.38,90.4,10348.0,63.6462,63.6885,63.6251,63.6392,10348.0
2017-02-16 12:30:00,90.42,90.51,90.4,90.49,11122.0,63.6533,63.7166,63.6392,63.7025,11122.0
2017-02-16 12:40:00,90.5,90.51,90.43,90.47,8315.0,63.7096,63.7166,63.6603,63.6885,8315.0
2017-02-16 12:50:00,90.49,90.55,90.47,90.5,35789.0,63.7025,63.7448,63.6885,63.7096,35789.0
2017-02-16 13:00:00,90.51,90.51,90.34,90.44,43096.0,63.7166,63.7166,63.5969,63.6673,43096.0
2017-02-16 13:10:00,90.42,90.53,90.42,90.48,26703.0,63.6533,63.7307,63.6533,63.6955,26703.0
2017-02-16 13:20:00,90.5,90.55,90.42,90.46,5774.0,63.7096,63.7448,63.6533,63.6814,5774.0
2017-02-16 13:30:00,90.44,90.47,90.38,90.45,16762.0,63.6673,63.6885,63.6251,63.6744,16762.0
2017-02-16 13:40:00,90.45,90.48,90.34,90.4,12010.0,63.6744,63.6955,63.5969,63.6392,12010.0
2017-02-16 13:50:00,90.4,90.44,90.36,90.39,11468.0,63.6392,63.6673,63.611,63.6321,11468.0
2017-02-16 14:00:00,90.39,90.61,90.39,90.59,66712.0,63.6321,63.787,63.6321,63.7729,66712.0
2017-02-16 14:10:00,90.58,90.6,90.4,90.41,26485.0,63.7659,63.78,63.6392,63.6462,26485.0
2017-02-16 14:20:00,90.41,90.42,90.26,90.28,16806.0,63.6462,63.6533,63.5406,63.5547,16806.0
2017-02-16 14:30:00,90.28,90.28,90.19,90.21,15104.0,63.5547,63.5547,63.4913,63.5054,15104.0
2017-02-16 14:40:00,90.2,90.3,90.2,90.25,15631.0,63.4984,63.5688,63.4984,63.5336,15631.0
2017-02-16 14:50:00,90.25,90.31,90.21,90.27,9929.0,63.5336,63.5758,63.5054,63.5477,9929.0
2017-02-16 15:00:00,90.27,90.38,90.26,90.34,24539.0,63.5477,63.6251,63.5406,63.5969,24539.0
2017-02-16 15:10:00,90.35,90.53,90.35,90.51,19919.0,63.604,63.7307,63.604,63.7166,19919.0
2017-02-16 15:20:00,90.51,90.64,90.5,90.62,26579.0,63.7166,63.8081,63.7096,63.794,26579.0
2017-02-16 15:30:00,90.62,90.69,90.6,90.61,48207.0,63.794,63.8433,63.78,63.787,48207.0
2017-02-16 15:40:00,90.61,90.63,90.52,90.52,66786.0,63.787,63.8011,63.7236,63.7236,66786.0
2017-02-16 15:50:00,90.51,90.53,90.47,90.49,112510.0,63.7166,63.7307,63.6885,63.7025,112510.0
2017-02-17 09:30:00,90.55,90.73,90.25,90.61,102654.0,63.7448,63.8715,63.5336,63.787,102654.0
2017-02-17 09:40:00,90.62,90.7,90.56,90.69,15169.0,63.794,63.8504,63.7518,63.8433,15169.0
2017-02-17 09:50:00,90.66,90.94,90.64,90.94,14198.0,63.8222,64.0193,63.8081,64.0193,14198.0
2017-02-17 10:00:00,90.94,91.24,90.88,91.2,28680.0,64.0193,64.2305,63.9771,64.2024,28680.0
2017-02-17 10:10:00,91.21,91.35,91.17,91.19,40088.0,64.2094,64.3079,64.1812,64.1953,40088.0
2017-02-17 10:20:00,91.16,91.16,90.96,90.98,32100.0,64.1742,64.1742,64.0334,64.0475,32100.0
2017-02-17 10:30:00,91.0,91.01,90.93,90.95,21656.0,64.0616,64.0686,64.0123,64.0264,21656.0
2017-02-17 10:40:00,90.95,90.97,90.73,90.84,10781.0,64.0264,64.0404,63.8715,63.9489,10781.0
2017-02-17 10:50:00,90.84,90.84,90.66,90.67,12796.0,63.9489,63.9489,63.8222,63.8292,12796.0
2017-02-17 11:00:00,90.66,90.66,90.44,90.46,18285.0,63.8222,63.8222,63.6673,63.6814,18285.0
2017-02-17 11:10:00,90.44,90.61,90.4,90.51,24870.0,63.6673,63.787,63.6392,63.7166,24870.0
2017-02-17 11:20:00,90.49,90.75,90.46,90.73,17788.0,63.7025,63.8856,63.6814,63.8715,17788.0
2017-02-17 11:30:00,90.73,90.74,90.64,90.7,11776.0,63.8715,63.8785,63.8081,63.8504,11776.0
2017-02-17 11:40:00,90.71,90.71,90.65,90.7,11448.0,63.8574,63.8574,63.8152,63.8504,11448.0
2017-02-17 11:50:00,90.7,90.76,90.66,90.76,27584.0,63.8504,63.8926,63.8222,63.8926,27584.0
2017-02-17 12:00:00,90.72,90.78,90.71,90.78,6545.0,63.8644,63.9067,63.8574,63.9067,6545.0
2017-02-17 12:10:00,90.76,90.78,90.72,90.73,9110.0,63.8926,63.9067,63.8644,63.8715,9110.0
2017-02-17 12:20:00,90.73,90.79,90.66,90.7,8881.0,63.8715,63.9137,63.8222,63.8504,8881.0
2017-02-17 12:30:00,90.7,90.73,90.66,90.66,8495.0,63.8504,63.8715,63.8222,63.8222,8495.0
2017-02-17 12:40:00,90.65,90.74,90.65,90.74,10084.0,63.8152,63.8785,63.8152,63.8785,10084.0
2017-02-17 12:50:00,90.76,90.85,90.73,90.85,10476.0,63.8926,63.956,63.8715,63.956,10476.0
2017-02-17 13:00:00,90.85,90.86,90.72,90.82,17804.0,63.956,63.963,63.8644,63.9348,17804.0
2017-02-17 13:10:00,90.83,90.88,90.8,90.87,10056.0,63.9419,63.9771,63.9208,63.97,10056.0
2017-02-17 13:20:00,90.88,90.89,90.82,90.86,17758.0,63.9771,63.9841,63.9348,63.963,17758.0
2017-02-17 13:30:00,90.87,90.89,90.84,90.87,19497.0,63.97,63.9841,63.9489,63.97,19497.0
2017-02-17 13:40:00,90.86,90.96,90.86,90.94,22729.0,63.963,64.0334,63.963,64.0193,22729.0
2017-02-17 13:50:00,90.95,90.99,90.91,90.97,45073.0,64.0264,64.0545,63.9982,64.0404,45073.0
2017-02-17 14:00:00,90.97,91.16,90.97,91.13,31517.0,64.0404,64.1742,64.0404,64.1531,31517.0
2017-02-17 14:10:00,91.15,91.29,91.15,91.23,47530.0,64.1672,64.2657,64.1672,64.2235,47530.0
2017-02-17 14:20:00,91.23,91.24,91.0,91.04,49984.0,64.2235,64.2305,64.0616,64.0897,49984.0
2017-02-17 14:30:00,91.04,91.28,89.03,89.72,391746.0,64.0897,64.2587,62.6747,63.1605,391746.0
2017-02-17 14:40:00,89.71,89.82,88.97,89.17,325613.0,63.1534,63.2309,62.6325,62.7733,325613.0
2017-02-17 14:50:00,89.12,89.38,88.54,89.26,326843.0,62.7381,62.9211,62.3298,62.8366,326843.0
2017-02-17 15:00:00,89.29,89.32,88.8,88.92,148275.0,62.8578,62.8789,62.5128,62.5973,148275.0
2017-02-17 15:10:00,88.91,89.33,88.87,89.15,125815.0,62.5903,62.8859,62.5621,62.7592,125815.0
2017-02-17 15:20:00,89.15,89.15,88.85,88.87,142601.0,62.7592,62.7592,62.548,62.5621,142601.0
2017-02-17 15:30:00,88.88,88.9,88.66,88.68,169992.0,62.5691,62.5832,62.4143,62.4283,169992.0
2017-02-17 15:40:00,88.68,89.06,88.59,89.03,202245.0,62.4283,62.6958,62.365,62.6747,202245.0
2017-02-17 15:50:00,89.03,89.25,88.96,89.23,236845.0,62.6747,62.8296,62.6255,62.8155,236845.0
2017-02-21 09:30:00,89.21,89.31,88.88,88.88,67004.0,62.8014,62.8718,62.5691,62.5691,67004.0
2017-02-21 09:40:00,88.92,89.15,88.83,89.09,67493.0,62.5973,62.7592,62.5339,62.717,67493.0
2017-02-21 09:50:00,89.07,89.16,88.86,89.13,43412.0,62.7029,62.7662,62.5551,62.7451,43412.0
2017-02-21 10:00:00,89.15,89.36,89.07,89.35,79888.0,62.7592,62.907,62.7029,62.9,79888.0
2017-02-21 10:10:00,89.35,89.43,89.28,89.35,66120.0,62.9,62.9563,62.8507,62.9,66120.0
2017-02-21 10:20:00,89.36,89.42,89.31,89.34,43203.0,62.907,62.9493,62.8718,62.893,43203.0
2017-02-21 10:30:00,89.34,89.48,89.32,89.41,64204.0,62.893,62.9915,62.8789,62.9422,64204.0
2017-02-21 10:40:00,89.41,89.52,89.39,89.43,37144.0,62.9422,63.0197,62.9282,62.9563,37144.0
2017-02-21 10:50:00,89.45,89.56,89.37,89.54,65363.0,62.9704,63.0478,62.9141,63.0338,65363.0
2017-02-21 11:00:00,89.53,89.53,89.38,89.46,71609.0,63.0267,63.0267,62.9211,62.9774,71609.0
2017-02-21 11:10:00,89.47,89.47,89.35,89.36,41468.0,62.9845,62.9845,62.9,62.907,41468.0
2017-02-21 11:20:00,89.35,89.46,89.35,89.41,42160.0,62.9,62.9774,62.9,62.9422,42160.0
2017-02-21 11:30:00,89.41,89.42,89.21,89.24,36234.0,62.9422,62.9493,62.8014,62.8226,36234.0
2017-02-21 11:40:00,89.27,89.4,89.27,89.38,29788.0,62.8437,62.9352,62.8437,62.9211,29788.0
2017-02-21 11:50:00,89.38,89.46,89.34,89.39,42164.0,62.9211,62.9774,62.893,62.9282,42164.0
2017-02-21 12:00:00,89.41,89.49,89.38,89.41,50129.0,62.9422,62.9986,62.9211,62.9422,50129.0
2017-02-21 12:10:00,89.41,89.44,89.34,89.39,26631.0,62.9422,62.9634,62.893,62.9282,26631.0
2017-02-21 12:20:00,89.42,89.51,89.37,89.4,50194.0,62.9493,63.0126,62.9141,62.9352,50194.0
2017-02-21 12:30:00,89.43,89.5,89.36,89.38,35771.0,62.9563,63.0056,62.907,62.9211,35771.0
2017-02-21 12:40:00,89.36,89.48,89.36,89.48,18434.0,62.907,62.9915,62.907,62.9915,18434.0
2017-02-21 12:50:00,89.48,89.51,89.41,89.43,30438.0,62.9915,63.0126,62.9422,62.9563,30438.0
2017-02-21 13:00:00,89.43,89.45,89.36,89.37,29820.0,62.9563,62.9704,62.907,62.9141,29820.0
2017-02-21 13:10:00,89.36,89.43,89.32,89.43,20789.0,62.907,62.9563,62.8789,62.9563,20789.0
2017-02-21 13:20:00,89.44,89.5,89.39,89.41,45976.0,62.9634,63.0056,62.9282,62.9422,45976.0
2017-02-21 13:30:00,89.41,89.53,89.4,89.5,58657.0,62.9422,63.0267,62.9352,63.0056,58657.0
2017-02-21 13:40:00,89.49,89.79,89.49,89.79,85040.0,62.9986,63.2097,62.9986,63.2097,85040.0
2017-02-21 13:50:00,89.77,89.95,89.75,89.91,29653.0,63.1957,63.3224,63.1816,63.2942,29653.0
2017-02-21 14:00:00,89.91,90.07,89.87,90.06,30047.0,63.2942,63.4069,63.2661,63.3998,30047.0
2017-02-21 14:10:00,90.06,90.08,90.0,90.05,27749.0,63.3998,63.4139,63.3576,63.3928,27749.0
2017-02-21 14:20:00,90.05,90.11,89.99,90.05,46494.0,63.3928,63.435,63.3505,63.3928,46494.0
2017-02-21 14:30:00,90.04,90.05,89.9,90.01,65461.0,63.3857,63.3928,63.2872,63.3646,65461.0
2017-02-21 14:40:00,90.01,90.01,89.89,89.92,39692.0,63.3646,63.3646,63.2801,63.3013,39692.0
2017-02-21 14:50:00,89.92,90.02,89.89,89.99,38870.0,63.3013,63.3717,63.2801,63.3505,38870.0
2017-02-21 15:00:00,89.99,90.01,89.95,89.97,89712.0,63.3505,63.3646,63.3224,63.3365,89712.0
2017-02-21 15:10:00,89.99,90.03,89.94,90.0,66431.0,63.3505,63.3787,63.3153,63.3576,66431.0
2017-02-21 15:20:00,90.0,90.01,89.95,89.98,71412.0,63.3576,63.3646,63.3224,63.3435,71412.0
2017-02-21 15:30:00,89.99,90.02,89.93,89.99,70289.0,63.3505,63.3717,63.3083,63.3505,70289.0
2017-02-21 15:40:00,89.99,90.02,89.94,89.98,88956.0,63.3505,63.3717,63.3153,63.3435,88956.0
2017-02-21 15:50:00,89.99,90.02,89.95,89.98,196372.0,63.3505,63.3717,63.3224,63.3435,196372.0
2017-02-22 09:30:00,90.35,90.4,89.85,90.11,59266.0,63.604,63.6392,63.252,63.435,59266.0
2017-02-22 09:40:00,90.11,90.49,90.02,90.41,131570.0,63.435,63.7025,63.3717,63.6462,131570.0
2017-02-22 09:50:00,90.39,90.42,90.08,90.08,23242.0,63.6321,63.6533,63.4139,63.4139,23242.0
2017-02-22 10:00:00,90.06,90.16,90.01,90.06,17532.0,63.3998,63.4702,63.3646,63.3998,17532.0
2017-02-22 10:10:00,90.04,90.07,89.93,90.02,11853.0,63.3857,63.4069,63.3083,63.3717,11853.0
2017-02-22 10:20:00,90.01,90.22,89.98,90.17,99172.0,63.3646,63.5125,63.3435,63.4773,99172.0
2017-02-22 10:30:00,90.17,90.17,89.9,89.94,21324.0,63.4773,63.4773,63.2872,63.3153,21324.0
2017-02-22 10:40:00,89.95,89.96,89.8,89.81,22251.0,63.3224,63.3294,63.2168,63.2238,22251.0
2017-02-22 10:50:00,89.84,89.91,89.82,89.88,24626.0,63.2449,63.2942,63.2309,63.2731,24626.0
2017-02-22 11:00:00,89.88,89.94,89.85,89.88,32947.0,63.2731,63.3153,63.252,63.2731,32947.0
2017-02-22 11:10:00,89.87,89.92,89.85,89.89,37034.0,63.2661,63.3013,63.252,63.2801,37034.0
2017-02-22 11:20:00,89.87,89.9,89.78,89.86,16395.0,63.2661,63.2872,63.2027,63.259,16395.0
2017-02-22 11:30:00,89.86,89.93,89.83,89.9,22663.0,63.259,63.3083,63.2379,63.2872,22663.0
2017-02-22 11:40:00,89.89,89.91,89.85,89.9,19766.0,63.2801,63.2942,63.252,63.2872,19766.0
2017-02-22 11:50:00,89.91,89.95,89.89,89.94,21636.0,63.2942,63.3224,63.2801,63.3153,21636.0
2017-02-22 12:00:00,89.93,89.94,89.87,89.93,11024.0,63.3083,63.3153,63.2661,63.3083,11024.0
2017-02-22 12:10:00,89.93,90.02,89.9,90.02,22034.0,63.3083,63.3717,63.2872,63.3717,22034.0
2017-02-22 12:20:00,90.0,90.03,89.95,90.01,12452.0,63.3576,63.3787,63.3224,63.3646,12452.0
2017-02-22 12:30:00,90.01,90.17,90.0,90.08,34994.0,63.3646,63.4773,63.3576,63.4139,34994.0
2017-02-22 12:40:00,90.08,90.12,90.05,90.09,15150.0,63.4139,63.4421,63.3928,63.4209,15150.0
2017-02-22 12:50:00,90.08,90.15,90.06,90.13,37235.0,63.4139,63.4632,63.3998,63.4491,37235.0
2017-02-22 13:00:00,90.18,90.19,90.14,90.16,22281.0,63.4843,63.4913,63.4561,63.4702,22281.0
2017-02-22 13:10:00,90.16,90.26,90.13,90.26,76321.0,63.4702,63.5406,63.4491,63.5406,76321.0
2017-02-22 13:20:00,90.24,90.32,90.24,90.3,47081.0,63.5265,63.5829,63.5265,63.5688,47081.0
2017-02-22 13:30:00,90.28,90.37,90.23,90.33,22435.0,63.5547,63.6181,63.5195,63.5899,22435.0
2017-02-22 13:40:00,90.34,90.46,90.28,90.44,18804.0,63.5969,63.6814,63.5547,63.6673,18804.0
2017-02-22 13:50:00,90.44,90.46,90.36,90.37,18245.0,63.6673,63.6814,63.611,63.6181,18245.0
2017-02-22 14:00:00,90.38,90.61,90.33,90.6,40088.0,63.6251,63.787,63.5899,63.78,40088.0
2017-02-22 14:10:00,90.58,90.65,90.53,90.54,53253.0,63.7659,63.8152,63.7307,63.7377,53253.0
2017-02-22 14:20:00,90.55,90.64,90.53,90.55,26288.0,63.7448,63.8081,63.7307,63.7448,26288.0
2017-02-22 14:30:00,90.56,90.59,90.54,90.58,33917.0,63.7518,63.7729,63.7377,63.7659,33917.0
2017-02-22 14:40:00,90.57,90.57,90.51,90.53,22615.0,63.7588,63.7588,63.7166,63.7307,22615.0
2017-02-22 14:50:00,90.53,90.57,90.49,90.5,27822.0,63.7307,63.7588,63.7025,63.7096,27822.0
2017-02-22 15:00:00,90.51,90.54,90.47,90.48,33810.0,63.7166,63.7377,63.6885,63.6955,33810.0
2017-02-22 15:10:00,90.48,90.55,90.48,90.55,27300.0,63.6955,63.7448,63.6955,63.7448,27300.0
2017-02-22 15:20:00,90.54,90.54,90.48,90.54,60533.0,63.7377,63.7377,63.6955,63.7377,60533.0
2017-02-22 15:30:00,90.54,90.58,90.52,90.53,35919.0,63.7377,63.7659,63.7236,63.7307,35919.0
2017-02-22 15:40:00,90.53,90.6,90.49,90.51,66768.0,63.7307,63.78,63.7025,63.7166,66768.0
2017-02-22 15:50:00,90.51,90.62,90.49,90.55,144929.0,63.7166,63.794,63.7025,63.7448,144929.0
2017-02-23 09:30:00,90.9,91.18,90.64,90.86,50680.0,63.9912,64.1883,63.8081,63.963,50680.0
2017-02-23 09:40:00,90.84,91.12,90.84,91.08,46777.0,63.9489,64.146,63.9489,64.1179,46777.0
2017-02-23 09:50:00,91.05,91.18,90.98,91.17,27560.0,64.0968,64.1883,64.0475,64.1812,27560.0
2017-02-23 10:00:00,91.16,91.25,91.1,91.25,67596.0,64.1742,64.2375,64.132,64.2375,67596.0
2017-02-23 10:10:00,91.23,91.39,91.21,91.37,206788.0,64.2235,64.3361,64.2094,64.322,206788.0
2017-02-23 10:20:00,91.38,91.38,91.06,91.16,132301.0,64.3291,64.3291,64.1038,64.1742,132301.0
2017-02-23 10:30:00,91.15,91.15,91.02,91.04,32892.0,64.1672,64.1672,64.0756,64.0897,32892.0
2017-02-23 10:40:00,91.04,91.16,91.02,91.15,13637.0,64.0897,64.1742,64.0756,64.1672,13637.0
2017-02-23 10:50:00,91.18,91.37,91.16,91.31,20414.0,64.1883,64.322,64.1742,64.2798,20414.0
2017-02-23 11:00:00,91.31,91.37,91.22,91.24,24150.0,64.2798,64.322,64.2164,64.2305,24150.0
2017-02-23 11:10:00,91.23,91.48,91.23,91.4,33785.0,64.2235,64.3995,64.2235,64.3431,33785.0
2017-02-23 11:20:00,91.43,91.48,91.36,91.48,21782.0,64.3643,64.3995,64.315,64.3995,21782.0
2017-02-23 11:30:00,91.48,91.54,91.36,91.39,29977.0,64.3995,64.4417,64.315,64.3361,29977.0
2017-02-23 11:40:00,91.37,91.63,91.36,91.55,118214.0,64.322,64.5051,64.315,64.4487,118214.0
2017-02-23 11:50:00,91.55,91.91,91.53,91.81,105418.0,64.4487,64.7022,64.4347,64.6318,105418.0
2017-02-23 12:00:00,91.8,91.86,91.73,91.83,35181.0,64.6247,64.667,64.5755,64.6459,35181.0
2017-02-23 12:10:00,91.82,92.0,91.82,91.96,58258.0,64.6388,64.7655,64.6388,64.7374,58258.0
2017-02-23 12:20:00,91.97,92.06,91.96,92.01,47154.0,64.7444,64.8078,64.7374,64.7726,47154.0
2017-02-23 12:30:00,92.01,92.07,91.98,92.0,39186.0,64.7726,64.8148,64.7514,64.7655,39186.0
2017-02-23 12:40:00,91.99,92.11,91.88,91.89,57626.0,64.7585,64.843,64.6811,64.6881,57626.0
2017-02-23 12:50:00,91.88,91.89,91.56,91.56,23059.0,64.6811,64.6881,64.4558,64.4558,23059.0
2017-02-23 13:00:00,91.56,91.57,91.47,91.5,24387.0,64.4558,64.4628,64.3924,64.4135,24387.0
2017-02-23 13:10:00,91.5,91.5,91.4,91.43,19828.0,64.4135,64.4135,64.3431,64.3643,19828.0
2017-02-23 13:20:00,91.43,91.45,91.2,91.25,49050.0,64.3643,64.3783,64.2024,64.2375,49050.0
2017-02-23 13:30:00,91.26,91.34,91.22,91.22,29186.0,64.2446,64.3009,64.2164,64.2164,29186.0
2017-02-23 13:40:00,91.24,91.26,91.12,91.12,29501.0,64.2305,64.2446,64.146,64.146,29501.0
2017-02-23 13:50:00,91.11,91.12,90.95,91.08,39169.0,64.139,64.146,64.0264,64.1179,39169.0
2017-02-23 14:00:00,91.08,91.12,91.07,91.12,60654.0,64.1179,64.146,64.1108,64.146,60654.0
2017-02-23 14:10:00,91.12,91.12,91.07,91.08,18645.0,64.146,64.146,64.1108,64.1179,18645.0
2017-02-23 14:20:00,91.08,91.09,90.99,91.0,64069.0,64.1179,64.1249,64.0545,64.0616,64069.0
2017-02-23 14:30:00,90.99,91.19,90.98,91.19,34282.0,64.0545,64.1953,64.0475,64.1953,34282.0
2017-02-23 14:40:00,91.17,91.25,91.09,91.1,38124.0,64.1812,64.2375,64.1249,64.132,38124.0
2017-02-23 14:50:00,91.11,91.29,91.1,91.2,50739.0,64.139,64.2657,64.132,64.2024,50739.0
2017-02-23 15:00:00,91.2,91.26,91.18,91.23,33168.0,64.2024,64.2446,64.1883,64.2235,33168.0
2017-02-23 15:10:00,91.23,91.24,91.13,91.17,34298.0,64.2235,64.2305,64.1531,64.1812,34298.0
2017-02-23 15:20:00,91.17,91.22,91.08,91.09,40384.0,64.1812,64.2164,64.1179,64.1249,40384.0
2017-02-23 15:30:00,91.07,91.17,91.01,91.14,55338.0,64.1108,64.1812,64.0686,64.1601,55338.0
2017-02-23 15:40:00,91.15,91.27,91.14,91.16,61298.0,64.1672,64.2516,64.1601,64.1742,61298.0
2017-02-23 15:50:00,91.16,91.26,91.1,91.26,167038.0,64.1742,64.2446,64.132,64.2446,167038.0
2017-02-24 09:30:00,90.89,91.13,90.6,90.77,82083.0,63.9841,64.1531,63.78,63.8996,82083.0
2017-02-24 09:40:00,90.74,91.1,90.54,91.05,34233.0,63.8785,64.132,63.7377,64.0968,34233.0
2017-02-24 09:50:00,91.04,91.17,90.98,91.1,38130.0,64.0897,64.1812,64.0475,64.132,38130.0
2017-02-24 10:00:00,91.11,91.56,90.98,91.38,68723.0,64.139,64.4558,64.0475,64.3291,68723.0
2017-02-24 10:10:00,91.36,91.51,91.31,91.51,24292.0,64.315,64.4206,64.2798,64.4206,24292.0
2017-02-24 10:20:00,91.49,91.73,91.49,91.65,22419.0,64.4065,64.5755,64.4065,64.5191,22419.0
2017-02-24 10:30:00,91.63,91.75,91.47,91.74,15584.0,64.5051,64.5895,64.3924,64.5825,15584.0
2017-02-24 10:40:00,91.75,91.76,91.61,91.72,15653.0,64.5895,64.5966,64.491,64.5684,15653.0
2017-02-24 10:50:00,91.7,92.02,91.7,92.02,80979.0,64.5543,64.7796,64.5543,64.7796,80979.0
2017-02-24 11:00:00,92.02,92.1,91.94,92.09,44921.0,64.7796,64.8359,64.7233,64.8289,44921.0
2017-02-24 11:10:00,92.09,92.22,92.08,92.2,87802.0,64.8289,64.9204,64.8218,64.9063,87802.0
2017-02-24 11:20:00,92.19,92.26,92.07,92.25,56739.0,64.8993,64.9486,64.8148,64.9415,56739.0
2017-02-24 11:30:00,92.23,92.49,92.19,92.25,47038.0,64.9274,65.1105,64.8993,64.9415,47038.0
2017-02-24 11:40:00,92.25,92.44,92.23,92.27,41587.0,64.9415,65.0753,64.9274,64.9556,41587.0
2017-02-24 11:50:00,92.3,92.57,92.27,92.56,35660.0,64.9767,65.1668,64.9556,65.1598,35660.0
2017-02-24 12:00:00,92.56,92.66,92.46,92.46,40252.0,65.1598,65.2302,65.0894,65.0894,40252.0
2017-02-24 12:10:00,92.48,92.55,92.43,92.48,61770.0,65.1034,65.1527,65.0682,65.1034,61770.0
2017-02-24 12:20:00,92.47,92.5,92.42,92.42,15458.0,65.0964,65.1175,65.0612,65.0612,15458.0
2017-02-24 12:30:00,92.44,92.44,92.23,92.26,65549.0,65.0753,65.0753,64.9274,64.9486,65549.0
2017-02-24 12:40:00,92.25,92.33,92.24,92.3,23737.0,64.9415,64.9978,64.9345,64.9767,23737.0
2017-02-24 12:50:00,92.3,92.34,92.22,92.33,32297.0,64.9767,65.0049,64.9204,64.9978,32297.0
2017-02-24 13:00:00,92.33,92.46,92.33,92.39,20159.0,64.9978,65.0894,64.9978,65.0401,20159.0
2017-02-24 13:10:00,92.4,92.41,92.33,92.35,22029.0,65.0471,65.0542,64.9978,65.0119,22029.0
2017-02-24 13:20:00,92.35,92.37,92.27,92.3,33927.0,65.0119,65.026,64.9556,64.9767,33927.0
2017-02-24 13:30:00,92.29,92.29,92.22,92.25,50614.0,64.9697,64.9697,64.9204,64.9415,50614.0
2017-02-24 13:40:00,92.23,92.26,92.14,92.18,23124.0,64.9274,64.9486,64.8641,64.8922,23124.0
2017-02-24 13:50:00,92.19,92.25,92.19,92.24,19873.0,64.8993,64.9415,64.8993,64.9345,19873.0
2017-02-24 14:00:00,92.24,92.33,92.22,92.3,30992.0,64.9345,64.9978,64.9204,64.9767,30992.0
2017-02-24 14:10:00,92.3,92.35,92.23,92.33,30584.0,64.9767,65.0119,64.9274,64.9978,30584.0
2017-02-24 14:20:00,92.33,92.35,92.3,92.32,30286.0,64.9978,65.0119,64.9767,64.9908,30286.0
2017-02-24 14:30:00,92.33,92.36,92.3,92.31,27377.0,64.9978,65.019,64.9767,64.9838,27377.0
2017-02-24 14:40:00,92.31,92.34,92.26,92.27,36078.0,64.9838,65.0049,64.9486,64.9556,36078.0
2017-02-24 14:50:00,92.27,92.29,92.19,92.25,47419.0,64.9556,64.9697,64.8993,64.9415,47419.0
2017-02-24 15:00:00,92.26,92.26,92.19,92.24,36073.0,64.9486,64.9486,64.8993,64.9345,36073.0
2017-02-24 15:10:00,92.25,92.33,92.24,92.33,87250.0,64.9415,64.9978,64.9345,64.9978,87250.0
2017-02-24 15:20:00,92.32,92.43,92.29,92.41,35153.0,64.9908,65.0682,64.9697,65.0542,35153.0
2017-02-24 15:30:00,92.41,92.51,92.36,92.48,46388.0,65.0542,65.1246,65.019,65.1034,46388.0
2017-02-24 15:40:00,92.48,92.56,92.46,92.53,63602.0,65.1034,65.1598,65.0894,65.1386,63602.0
2017-02-24 15:50:00,92.53,92.57,92.49,92.57,146184.0,65.1386,65.1668,65.1105,65.1668,146184.0
2017-02-27 09:30:00,92.66,93.11,92.53,92.78,56749.0,65.2302,65.5469,65.1386,65.3146,56749.0
2017-02-27 09:40:00,92.73,92.81,92.21,92.24,57277.0,65.2794,65.3357,64.9134,64.9345,57277.0
2017-02-27 09:50:00,92.21,92.36,92.1,92.23,26659.0,64.9134,65.019,64.8359,64.9274,26659.0
2017-02-27 10:00:00,92.29,92.29,91.88,92.07,26251.0,64.9697,64.9697,64.6811,64.8148,26251.0
2017-02-27 10:10:00,92.08,92.21,91.98,92.06,31420.0,64.8218,64.9134,64.7514,64.8078,31420.0
2017-02-27 10:20:00,92.07,92.21,92.04,92.16,14597.0,64.8148,64.9134,64.7937,64.8782,14597.0
2017-02-27 10:30:00,92.16,92.18,92.05,92.17,14318.0,64.8782,64.8922,64.8007,64.8852,14318.0
2017-02-27 10:40:00,92.16,92.34,92.03,92.34,16999.0,64.8782,65.0049,64.7866,65.0049,16999.0
2017-02-27 10:50:00,92.33,92.33,92.09,92.12,46311.0,64.9978,64.9978,64.8289,64.85,46311.0
2017-02-27 11:00:00,92.11,92.13,92.03,92.1,24274.0,64.843,64.857,64.7866,64.8359,24274.0
2017-02-27 11:10:00,92.14,92.33,92.09,92.33,29866.0,64.8641,64.9978,64.8289,64.9978,29866.0
2017-02-27 11:20:00,92.32,92.42,92.24,92.36,37672.0,64.9908,65.0612,64.9345,65.019,37672.0
2017-02-27 11:30:00,92.35,92.36,92.22,92.22,26523.0,65.0119,65.019,64.9204,64.9204,26523.0
2017-02-27 11:40:00,92.22,92.4,92.19,92.37,26775.0,64.9204,65.0471,64.8993,65.026,26775.0
2017-02-27 11:50:00,92.38,92.61,92.34,92.61,46673.0,65.033,65.195,65.0049,65.195,46673.0
2017-02-27 12:00:00,92.59,92.61,92.5,92.5,29601.0,65.1809,65.195,65.1175,65.1175,29601.0
2017-02-27 12:10:00,92.51,92.59,92.46,92.58,27999.0,65.1246,65.1809,65.0894,65.1738,27999.0
2017-02-27 12:20:00,92.56,92.75,92.51,92.73,27072.0,65.1598,65.2935,65.1246,65.2794,27072.0
2017-02-27 12:30:00,92.73,92.75,92.55,92.59,19063.0,65.2794,65.2935,65.1527,65.1809,19063.0
2017-02-27 12:40:00,92.59,92.72,92.59,92.72,21949.0,65.1809,65.2724,65.1809,65.2724,21949.0
2017-02-27 12:50:00,92.74,92.79,92.61,92.64,20532.0,65.2865,65.3217,65.195,65.2161,20532.0
2017-02-27 13:00:00,92.65,92.65,92.58,92.61,32192.0,65.2231,65.2231,65.1738,65.195,32192.0
2017-02-27 13:10:00,92.6,92.77,92.59,92.77,16667.0,65.1879,65.3076,65.1809,65.3076,16667.0
2017-02-27 13:20:00,92.75,92.76,92.61,92.61,17244.0,65.2935,65.3005,65.195,65.195,17244.0
2017-02-27 13:30:00,92.6,92.65,92.51,92.54,15455.0,65.1879,65.2231,65.1246,65.1457,15455.0
2017-02-27 13:40:00,92.55,92.55,92.49,92.51,13676.0,65.1527,65.1527,65.1105,65.1246,13676.0
2017-02-27 13:50:00,92.51,92.51,92.34,92.37,20662.0,65.1246,65.1246,65.0049,65.026,20662.0
2017-02-27 14:00:00,92.38,92.42,92.3,92.32,18711.0,65.033,65.0612,64.9767,64.9908,18711.0
2017-02-27 14:10:00,92.32,92.46,92.32,92.46,30885.0,64.9908,65.0894,64.9908,65.0894,30885.0
2017-02-27 14:20:00,92.46,92.61,92.4,92.52,51819.0,65.0894,65.195,65.0471,65.1316,51819.0
2017-02-27 14:30:00,92.51,92.63,92.48,92.56,35613.0,65.1246,65.209,65.1034,65.1598,35613.0
2017-02-27 14:40:00,92.57,92.67,92.55,92.6,18653.0,65.1668,65.2372,65.1527,65.1879,18653.0
2017-02-27 14:50:00,92.59,92.7,92.55,92.68,16919.0,65.1809,65.2583,65.1527,65.2442,16919.0
2017-02-27 15:00:00,92.68,92.73,92.62,92.63,27023.0,65.2442,65.2794,65.202,65.209,27023.0
2017-02-27 15:10:00,92.62,92.68,92.58,92.67,20952.0,65.202,65.2442,65.1738,65.2372,20952.0
2017-02-27 15:20:00,92.68,92.77,92.6,92.66,27506.0,65.2442,65.3076,65.1879,65.2302,27506.0
2017-02-27 15:30:00,92.65,92.69,92.6,92.6,33500.0,65.2231,65.2513,65.1879,65.1879,33500.0
2017-02-27 15:40:00,92.61,92.65,92.58,92.62,55296.0,65.195,65.2231,65.1738,65.202,55296.0
2017-02-27 15:50:00,92.61,92.62,92.5,92.57,117995.0,65.195,65.202,65.1175,65.1668,117995.0
2017-02-28 09:30:00,92.51,92.93,92.22,92.7,28058.0,65.1246,65.4202,64.9204,65.2583,28058.0
2017-02-28 09:40:00,92.7,92.95,92.55,92.87,21300.0,65.2583,65.4343,65.1527,65.378,21300.0
2017-02-28 09:50:00,92.86,92.88,92.66,92.86,21857.0,65.3709,65.385,65.2302,65.3709,21857.0
2017-02-28 10:00:00,92.87,93.09,92.76,93.09,16375.0,65.378,65.5329,65.3005,65.5329,16375.0
2017-02-28 10:10:00,93.05,93.3,93.04,93.29,14115.0,65.5047,65.6807,65.4977,65.6737,14115.0
2017-02-28 10:20:00,93.28,93.4,93.07,93.14,32243.0,65.6666,65.7511,65.5188,65.5681,32243.0
2017-02-28 10:30:00,93.15,93.3,93.13,93.15,26332.0,65.5751,65.6807,65.561,65.5751,26332.0
2017-02-28 10:40:00,93.16,93.32,93.15,93.26,23082.0,65.5821,65.6948,65.5751,65.6525,23082.0
2017-02-28 10:50:00,93.23,93.24,93.11,93.11,34932.0,65.6314,65.6385,65.5469,65.5469,34932.0
2017-02-28 11:00:00,93.1,93.21,93.1,93.1,30047.0,65.5399,65.6173,65.5399,65.5399,30047.0
2017-02-28 11:10:00,93.12,93.25,93.09,93.24,38413.0,65.554,65.6455,65.5329,65.6385,38413.0
2017-02-28 11:20:00,93.25,93.26,93.12,93.16,25133.0,65.6455,65.6525,65.554,65.5821,25133.0
2017-02-28 11:30:00,93.16,93.29,93.13,93.23,16082.0,65.5821,65.6737,65.561,65.6314,16082.0
2017-02-28 11:40:00,93.21,93.28,93.19,93.27,20902.0,65.6173,65.6666,65.6033,65.6596,20902.0
2017-02-28 11:50:00,93.27,93.32,93.25,93.31,22770.0,65.6596,65.6948,65.6455,65.6877,22770.0
2017-02-28 12:00:00,93.31,93.38,93.27,93.35,19450.0,65.6877,65.737,65.6596,65.7159,19450.0
2017-02-28 12:10:00,93.35,93.57,93.33,93.53,25720.0,65.7159,65.8708,65.7018,65.8426,25720.0
2017-02-28 12:20:00,93.51,93.51,93.25,93.3,39150.0,65.8285,65.8285,65.6455,65.6807,39150.0
2017-02-28 12:30:00,93.29,93.34,93.24,93.27,42150.0,65.6737,65.7089,65.6385,65.6596,42150.0
2017-02-28 12:40:00,93.27,93.31,93.22,93.26,14949.0,65.6596,65.6877,65.6244,65.6525,14949.0
2017-02-28 12:50:00,93.25,93.41,93.25,93.39,27768.0,65.6455,65.7581,65.6455,65.7441,27768.0
2017-02-28 13:00:00,93.38,93.42,93.28,93.38,34883.0,65.737,65.7652,65.6666,65.737,34883.0
2017-02-28 13:10:00,93.37,93.39,93.29,93.31,28870.0,65.73,65.7441,65.6737,65.6877,28870.0
2017-02-28 13:20:00,93.3,93.31,93.15,93.23,20258.0,65.6807,65.6877,65.5751,65.6314,20258.0
2017-02-28 13:30:00,93.22,93.34,93.14,93.33,30945.0,65.6244,65.7089,65.5681,65.7018,30945.0
2017-02-28 13:40:00,93.31,93.44,93.28,93.41,24997.0,65.6877,65.7793,65.6666,65.7581,24997.0
2017-02-28 13:50:00,93.4,93.4,93.26,93.32,34449.0,65.7511,65.7511,65.6525,65.6948,34449.0
2017-02-28 14:00:00,93.33,93.38,93.29,93.36,21774.0,65.7018,65.737,65.6737,65.7229,21774.0
2017-02-28 14:10:00,93.35,93.5,93.34,93.44,33506.0,65.7159,65.8215,65.7089,65.7793,33506.0
2017-02-28 14:20:00,93.43,93.44,93.36,93.41,22111.0,65.7722,65.7793,65.7229,65.7581,22111.0
2017-02-28 14:30:00,93.42,93.46,93.38,93.45,19103.0,65.7652,65.7933,65.737,65.7863,19103.0
2017-02-28 14:40:00,93.44,93.51,93.43,93.46,23406.0,65.7793,65.8285,65.7722,65.7933,23406.0
2017-02-28 14:50:00,93.46,93.48,93.4,93.44,18484.0,65.7933,65.8074,65.7511,65.7793,18484.0
2017-02-28 15:00:00,93.44,93.62,93.42,93.6,71258.0,65.7793,65.906,65.7652,65.8919,71258.0
2017-02-28 15:10:00,93.61,93.7,93.57,93.58,32142.0,65.8989,65.9623,65.8708,65.8778,32142.0
2017-02-28 15:20:00,93.59,93.59,93.39,93.44,32528.0,65.8848,65.8848,65.7441,65.7793,32528.0
2017-02-28 15:30:00,93.43,93.53,93.36,93.37,49586.0,65.7722,65.8426,65.7229,65.73,49586.0
2017-02-28 15:40:00,93.35,93.5,93.31,93.49,62903.0,65.7159,65.8215,65.6877,65.8144,62903.0
2017-02-28 15:50:00,93.48,93.61,93.48,93.53,145934.0,65.8074,65.8989,65.8074,65.8426,145934.0
2017-03-01 09:30:00,93.43,93.43,92.2,92.23,70601.0,65.7722,65.7722,64.9063,64.9274,70601.0
2017-03-01 09:40:00,92.2,92.36,91.91,92.36,66802.0,64.9063,65.019,64.7022,65.019,66802.0
2017-03-01 09:50:00,92.33,92.47,92.19,92.43,27045.0,64.9978,65.0964,64.8993,65.0682,27045.0
2017-03-01 10:00:00,92.46,92.63,92.37,92.6,60536.0,65.0894,65.209,65.026,65.1879,60536.0
2017-03-01 10:10:00,92.56,92.62,92.17,92.23,49668.0,65.1598,65.202,64.8852,64.9274,49668.0
2017-03-01 10:20:00,92.21,92.28,92.05,92.17,30730.0,64.9134,64.9626,64.8007,64.8852,30730.0
2017-03-01 10:30:00,92.18,92.73,92.16,92.73,41502.0,64.8922,65.2794,64.8782,65.2794,41502.0
2017-03-01 10:40:00,92.72,92.9,92.7,92.85,26084.0,65.2724,65.3991,65.2583,65.3639,26084.0
2017-03-01 10:50:00,92.83,92.89,92.74,92.87,23284.0,65.3498,65.3921,65.2865,65.378,23284.0
2017-03-01 11:00:00,92.87,92.87,92.68,92.73,32958.0,65.378,65.378,65.2442,65.2794,32958.0
2017-03-01 11:10:00,92.73,92.83,92.7,92.83,23833.0,65.2794,65.3498,65.2583,65.3498,23833.0
2017-03-01 11:20:00,92.83,93.03,92.82,93.03,35008.0,65.3498,65.4906,65.3428,65.4906,35008.0
2017-03-01 11:30:00,93.01,93.09,92.95,93.06,39741.0,65.4765,65.5329,65.4343,65.5117,39741.0
2017-03-01 11:40:00,93.04,93.05,92.93,93.0,28408.0,65.4977,65.5047,65.4202,65.4695,28408.0
2017-03-01 11:50:00,93.0,93.01,92.87,93.01,22243.0,65.4695,65.4765,65.378,65.4765,22243.0
2017-03-01 12:00:00,93.01,93.26,93.0,93.25,21769.0,65.4765,65.6525,65.4695,65.6455,21769.0
2017-03-01 12:10:00,93.25,93.37,93.24,93.26,28677.0,65.6455,65.73,65.6385,65.6525,28677.0
2017-03-01 12:20:00,93.26,93.42,93.19,93.37,77535.0,65.6525,65.7652,65.6033,65.73,77535.0
2017-03-01 12:30:00,93.36,93.41,93.34,93.39,19562.0,65.7229,65.7581,65.7089,65.7441,19562.0
2017-03-01 12:40:00,93.38,93.39,93.17,93.18,22280.0,65.737,65.7441,65.5892,65.5962,22280.0
2017-03-01 12:50:00,93.19,93.21,93.09,93.09,21115.0,65.6033,65.6173,65.5329,65.5329,21115.0
2017-03-01 13:00:00,93.1,93.11,92.95,93.02,24729.0,65.5399,65.5469,65.4343,65.4836,24729.0
2017-03-01 13:10:00,93.02,93.16,93.0,93.08,27975.0,65.4836,65.5821,65.4695,65.5258,27975.0
2017-03-01 13:20:00,93.07,93.16,93.05,93.16,28206.0,65.5188,65.5821,65.5047,65.5821,28206.0
2017-03-01 13:30:00,93.18,93.18,92.99,93.0,22973.0,65.5962,65.5962,65.4625,65.4695,22973.0
2017-03-01 13:40:00,92.98,93.05,92.91,93.03,32444.0,65.4554,65.5047,65.4061,65.4906,32444.0
2017-03-01 13:50:00,93.03,93.07,92.87,92.88,37954.0,65.4906,65.5188,65.378,65.385,37954.0
2017-03-01 14:00:00,92.89,92.98,92.87,92.92,44606.0,65.3921,65.4554,65.378,65.4132,44606.0
2017-03-01 14:10:00,92.93,93.13,92.91,93.1,31670.0,65.4202,65.561,65.4061,65.5399,31670.0
2017-03-01 14:20:00,93.11,93.28,93.07,93.28,26557.0,65.5469,65.6666,65.5188,65.6666,26557.0
2017-03-01 14:30:00,93.27,93.36,93.25,93.33,29820.0,65.6596,65.7229,65.6455,65.7018,29820.0
2017-03-01 14:40:00,93.31,93.33,93.17,93.2,19850.0,65.6877,65.7018,65.5892,65.6103,19850.0
2017-03-01 14:50:00,93.2,93.2,93.02,93.1,27018.0,65.6103,65.6103,65.4836,65.5399,27018.0
2017-03-01 15:00:00,93.09,93.1,92.86,92.86,39702.0,65.5329,65.5399,65.3709,65.3709,39702.0
2017-03-01 15:10:00,92.87,92.95,92.73,92.94,46564.0,65.378,65.4343,65.2794,65.4273,46564.0
2017-03-01 15:20:00,92.96,93.05,92.91,92.93,29421.0,65.4413,65.5047,65.4061,65.4202,29421.0
2017-03-01 15:30:00,92.92,92.99,92.91,92.97,42846.0,65.4132,65.4625,65.4061,65.4484,42846.0
2017-03-01 15:40:00,92.96,93.05,92.94,93.0,44618.0,65.4413,65.5047,65.4273,65.4695,44618.0
2017-03-01 15:50:00,93.0,93.06,92.86,92.98,125530.0,65.4695,65.5117,65.3709,65.4554,125530.0
2017-03-02 09:30:00,93.15,93.2,92.85,93.13,42090.0,65.5751,65.6103,65.3639,65.561,42090.0
2017-03-02 09:40:00,93.08,93.13,92.89,93.01,11247.0,65.5258,65.561,65.3921,65.4765,11247.0
2017-03-02 09:50:00,92.99,93.17,92.8,93.12,19300.0,65.4625,65.5892,65.3287,65.554,19300.0
2017-03-02 10:00:00,93.09,93.27,92.99,93.24,16287.0,65.5329,65.6596,65.4625,65.6385,16287.0
2017-03-02 10:10:00,93.2,93.62,93.2,93.6,17465.0,65.6103,65.906,65.6103,65.8919,17465.0
2017-03-02 10:20:00,93.62,93.66,93.4,93.58,39616.0,65.906,65.9341,65.7511,65.8778,39616.0
2017-03-02 10:30:00,93.5,93.52,93.18,93.24,16832.0,65.8215,65.8356,65.5962,65.6385,16832.0
2017-03-02 10:40:00,93.22,93.27,92.99,93.04,37060.0,65.6244,65.6596,65.4625,65.4977,37060.0
2017-03-02 10:50:00,93.02,93.11,92.93,93.11,32734.0,65.4836,65.5469,65.4202,65.5469,32734.0
2017-03-02 11:00:00,93.12,93.37,93.1,93.37,39318.0,65.554,65.73,65.5399,65.73,39318.0
2017-03-02 11:10:00,93.38,93.45,93.33,93.41,10953.0,65.737,65.7863,65.7018,65.7581,10953.0
2017-03-02 11:20:00,93.39,93.4,93.24,93.3,9113.0,65.7441,65.7511,65.6385,65.6807,9113.0
2017-03-02 11:30:00,93.32,93.32,93.2,93.21,11320.0,65.6948,65.6948,65.6103,65.6173,11320.0
2017-03-02 11:40:00,93.21,93.24,93.08,93.1,14937.0,65.6173,65.6385,65.5258,65.5399,14937.0
2017-03-02 11:50:00,93.1,93.24,93.1,93.16,16351.0,65.5399,65.6385,65.5399,65.5821,16351.0
2017-03-02 12:00:00,93.16,93.18,93.01,93.04,56222.0,65.5821,65.5962,65.4765,65.4977,56222.0
2017-03-02 12:10:00,93.05,93.21,93.04,93.15,9812.0,65.5047,65.6173,65.4977,65.5751,9812.0
2017-03-02 12:20:00,93.13,93.14,93.05,93.06,12427.0,65.561,65.5681,65.5047,65.5117,12427.0
2017-03-02 12:30:00,93.06,93.08,92.97,92.99,47300.0,65.5117,65.5258,65.4484,65.4625,47300.0
2017-03-02 12:40:00,93.0,93.04,92.96,92.97,20385.0,65.4695,65.4977,65.4413,65.4484,20385.0
2017-03-02 12:50:00,92.95,92.95,92.74,92.76,27971.0,65.4343,65.4343,65.2865,65.3005,27971.0
2017-03-02 13:00:00,92.77,92.8,92.75,92.77,12865.0,65.3076,65.3287,65.2935,65.3076,12865.0
2017-03-02 13:10:00,92.77,92.84,92.7,92.82,18569.0,65.3076,65.3569,65.2583,65.3428,18569.0
2017-03-02 13:20:00,92.82,92.82,92.69,92.7,11843.0,65.3428,65.3428,65.2513,65.2583,11843.0
2017-03-02 13:30:00,92.7,92.8,92.66,92.76,13278.0,65.2583,65.3287,65.2302,65.3005,13278.0
2017-03-02 13:40:00,92.77,92.8,92.67,92.67,9493.0,65.3076,65.3287,65.2372,65.2372,9493.0
2017-03-02 13:50:00,92.7,92.74,92.59,92.61,11114.0,65.2583,65.2865,65.1809,65.195,11114.0
2017-03-02 14:00:00,92.61,92.68,92.59,92.67,11362.0,65.195,65.2442,65.1809,65.2372,11362.0
2017-03-02 14:10:00,92.67,92.67,92.6,92.62,17652.0,65.2372,65.2372,65.1879,65.202,17652.0
2017-03-02 14:20:00,92.62,92.75,92.57,92.75,18765.0,65.202,65.2935,65.1668,65.2935,18765.0
2017-03-02 14:30:00,92.76,92.83,92.7,92.78,24295.0,65.3005,65.3498,65.2583,65.3146,24295.0
2017-03-02 14:40:00,92.78,92.89,92.75,92.89,16048.0,65.3146,65.3921,65.2935,65.3921,16048.0
2017-03-02 14:50:00,92.89,92.97,92.82,92.96,16257.0,65.3921,65.4484,65.3428,65.4413,16257.0
2017-03-02 15:00:00,92.96,93.1,92.95,92.97,17377.0,65.4413,65.5399,65.4343,65.4484,17377.0
2017-03-02 15:10:00,92.96,92.98,92.83,92.88,23940.0,65.4413,65.4554,65.3498,65.385,23940.0
2017-03-02 15:20:00,92.9,92.91,92.72,92.73,21070.0,65.3991,65.4061,65.2724,65.2794,21070.0
2017-03-02 15:30:00,92.72,92.75,92.6,92.67,77148.0,65.2724,65.2935,65.1879,65.2372,77148.0
2017-03-02 15:40:00,92.67,92.72,92.58,92.58,74784.0,65.2372,65.2724,65.1738,65.1738,74784.0
2017-03-02 15:50:00,92.59,92.77,92.56,92.67,118236.0,65.1809,65.3076,65.1598,65.2372,118236.0
2017-03-03 09:30:00,92.45,92.77,92.21,92.77,36678.0,65.0823,65.3076,64.9134,65.3076,36678.0
2017-03-03 09:40:00,92.67,92.7,92.25,92.43,29616.0,65.2372,65.2583,64.9415,65.0682,29616.0
2017-03-03 09:50:00,92.47,92.47,92.12,92.16,47359.0,65.0964,65.0964,64.85,64.8782,47359.0
2017-03-03 10:00:00,92.18,92.21,91.94,92.07,39623.0,64.8922,64.9134,64.7233,64.8148,39623.0
2017-03-03 10:10:00,92.09,92.18,91.94,91.97,48614.0,64.8289,64.8922,64.7233,64.7444,48614.0
2017-03-03 10:20:00,91.97,92.0,91.82,91.84,40735.0,64.7444,64.7655,64.6388,64.6529,40735.0
2017-03-03 10:30:00,91.84,92.03,91.84,91.93,39219.0,64.6529,64.7866,64.6529,64.7163,39219.0
2017-03-03 10:40:00,91.92,91.95,91.83,91.85,25656.0,64.7092,64.7303,64.6459,64.6599,25656.0
2017-03-03 10:50:00,91.85,91.97,91.82,91.97,23474.0,64.6599,64.7444,64.6388,64.7444,23474.0
2017-03-03 11:00:00,92.0,92.02,91.78,91.8,32160.0,64.7655,64.7796,64.6107,64.6247,32160.0
2017-03-03 11:10:00,91.77,91.83,91.69,91.71,30253.0,64.6036,64.6459,64.5473,64.5614,30253.0
2017-03-03 11:20:00,91.7,91.77,91.56,91.57,28459.0,64.5543,64.6036,64.4558,64.4628,28459.0
2017-03-03 11:30:00,91.57,91.68,91.56,91.63,25657.0,64.4628,64.5403,64.4558,64.5051,25657.0
2017-03-03 11:40:00,91.64,91.64,91.47,91.48,49059.0,64.5121,64.5121,64.3924,64.3995,49059.0
2017-03-03 11:50:00,91.48,91.67,91.47,91.66,36317.0,64.3995,64.5332,64.3924,64.5262,36317.0
2017-03-03 12:00:00,91.67,91.7,91.33,91.36,157476.0,64.5332,64.5543,64.2939,64.315,157476.0
2017-03-03 12:10:00,91.36,91.56,91.32,91.48,54738.0,64.315,64.4558,64.2868,64.3995,54738.0
2017-03-03 12:20:00,91.48,91.56,91.45,91.56,41400.0,64.3995,64.4558,64.3783,64.4558,41400.0
2017-03-03 12:30:00,91.56,91.7,91.56,91.62,38070.0,64.4558,64.5543,64.4558,64.498,38070.0
2017-03-03 12:40:00,91.63,91.69,91.57,91.59,18322.0,64.5051,64.5473,64.4628,64.4769,18322.0
2017-03-03 12:50:00,91.57,91.65,91.53,91.55,20084.0,64.4628,64.5191,64.4347,64.4487,20084.0
2017-03-03 13:00:00,91.55,91.56,91.28,91.38,67521.0,64.4487,64.4558,64.2587,64.3291,67521.0
2017-03-03 13:10:00,91.38,91.39,91.12,91.15,76922.0,64.3291,64.3361,64.146,64.1672,76922.0
2017-03-03 13:20:00,91.15,91.18,90.97,91.02,42191.0,64.1672,64.1883,64.0404,64.0756,42191.0
2017-03-03 13:30:00,91.02,91.11,90.97,91.08,47339.0,64.0756,64.139,64.0404,64.1179,47339.0
2017-03-03 13:40:00,91.08,91.09,90.87,90.95,76796.0,64.1179,64.1249,63.97,64.0264,76796.0
2017-03-03 13:50:00,90.97,90.98,90.85,90.91,122100.0,64.0404,64.0475,63.956,63.9982,122100.0
2017-03-03 14:00:00,90.91,91.14,90.85,91.14,123292.0,63.9982,64.1601,63.956,64.1601,123292.0
2017-03-03 14:10:00,91.13,91.39,91.13,91.37,60695.0,64.1531,64.3361,64.1531,64.322,60695.0
2017-03-03 14:20:00,91.37,91.4,91.3,91.34,45841.0,64.322,64.3431,64.2727,64.3009,45841.0
2017-03-03 14:30:00,91.34,91.45,91.28,91.37,61050.0,64.3009,64.3783,64.2587,64.322,61050.0
2017-03-03 14:40:00,91.38,91.38,91.32,91.37,25707.0,64.3291,64.3291,64.2868,64.322,25707.0
2017-03-03 14:50:00,91.37,91.58,91.37,91.49,29367.0,64.322,64.4699,64.322,64.4065,29367.0
2017-03-03 15:00:00,91.49,91.64,91.48,91.63,28693.0,64.4065,64.5121,64.3995,64.5051,28693.0
2017-03-03 15:10:00,91.63,91.71,91.61,91.71,45452.0,64.5051,64.5614,64.491,64.5614,45452.0
2017-03-03 15:20:00,91.73,91.77,91.63,91.75,80325.0,64.5755,64.6036,64.5051,64.5895,80325.0
2017-03-03 15:30:00,91.75,91.75,91.7,91.75,91151.0,64.5895,64.5895,64.5543,64.5895,91151.0
2017-03-03 15:40:00,91.75,91.75,91.7,91.73,70287.0,64.5895,64.5895,64.5543,64.5755,70287.0
2017-03-03 15:50:00,91.73,91.78,91.72,91.73,153319.0,64.5755,64.6107,64.5684,64.5755,153319.0
2017-03-06 09:30:00,91.59,91.68,91.29,91.53,41219.0,64.4769,64.5403,64.2657,64.4347,41219.0
2017-03-06 09:40:00,91.53,91.61,91.41,91.44,48296.0,64.4347,64.491,64.3502,64.3713,48296.0
2017-03-06 09:50:00,91.44,91.47,91.35,91.42,185984.0,64.3713,64.3924,64.3079,64.3572,185984.0
2017-03-06 10:00:00,91.43,91.89,91.4,91.65,67138.0,64.3643,64.6881,64.3431,64.5191,67138.0
2017-03-06 10:10:00,91.67,91.75,91.61,91.65,35693.0,64.5332,64.5895,64.491,64.5191,35693.0
2017-03-06 10:20:00,91.63,91.67,91.53,91.58,31577.0,64.5051,64.5332,64.4347,64.4699,31577.0
2017-03-06 10:30:00,91.55,91.58,91.49,91.51,89652.0,64.4487,64.4699,64.4065,64.4206,89652.0
2017-03-06 10:40:00,91.51,91.51,91.35,91.39,42505.0,64.4206,64.4206,64.3079,64.3361,42505.0
2017-03-06 10:50:00,91.39,91.45,91.36,91.39,54874.0,64.3361,64.3783,64.315,64.3361,54874.0
2017-03-06 11:00:00,91.39,91.44,91.38,91.38,25380.0,64.3361,64.3713,64.3291,64.3291,25380.0
2017-03-06 11:10:00,91.37,91.43,91.36,91.37,35803.0,64.322,64.3643,64.315,64.322,35803.0
2017-03-06 11:20:00,91.37,91.46,91.37,91.4,24371.0,64.322,64.3854,64.322,64.3431,24371.0
2017-03-06 11:30:00,91.41,91.45,91.37,91.4,35959.0,64.3502,64.3783,64.322,64.3431,35959.0
2017-03-06 11:40:00,91.39,91.43,91.35,91.41,35452.0,64.3361,64.3643,64.3079,64.3502,35452.0
2017-03-06 11:50:00,91.41,91.43,91.39,91.42,30478.0,64.3502,64.3643,64.3361,64.3572,30478.0
2017-03-06 12:00:00,91.42,91.54,91.4,91.51,25094.0,64.3572,64.4417,64.3431,64.4206,25094.0
2017-03-06 12:10:00,91.5,91.52,91.47,91.49,20200.0,64.4135,64.4276,64.3924,64.4065,20200.0
2017-03-06 12:20:00,91.51,91.64,91.5,91.59,51104.0,64.4206,64.5121,64.4135,64.4769,51104.0
2017-03-06 12:30:00,91.57,91.68,91.55,91.64,22599.0,64.4628,64.5403,64.4487,64.5121,22599.0
2017-03-06 12:40:00,91.66,91.68,91.57,91.66,28452.0,64.5262,64.5403,64.4628,64.5262,28452.0
2017-03-06 12:50:00,91.67,91.8,91.66,91.78,17601.0,64.5332,64.6247,64.5262,64.6107,17601.0
2017-03-06 13:00:00,91.76,91.85,91.75,91.77,17997.0,64.5966,64.6599,64.5895,64.6036,17997.0
2017-03-06 13:10:00,91.79,91.81,91.74,91.75,14565.0,64.6177,64.6318,64.5825,64.5895,14565.0
2017-03-06 13:20:00,91.75,91.84,91.71,91.73,51975.0,64.5895,64.6529,64.5614,64.5755,51975.0
2017-03-06 13:30:00,91.74,91.82,91.71,91.74,13693.0,64.5825,64.6388,64.5614,64.5825,13693.0
2017-03-06 13:40:00,91.73,91.76,91.66,91.69,9083.0,64.5755,64.5966,64.5262,64.5473,9083.0
2017-03-06 13:50:00,91.69,91.71,91.63,91.68,29691.0,64.5473,64.5614,64.5051,64.5403,29691.0
2017-03-06 14:00:00,91.66,91.8,91.64,91.71,29472.0,64.5262,64.6247,64.5121,64.5614,29472.0
2017-03-06 14:10:00,91.72,91.8,91.72,91.79,29900.0,64.5684,64.6247,64.5684,64.6177,29900.0
2017-03-06 14:20:00,91.78,91.86,91.74,91.77,23757.0,64.6107,64.667,64.5825,64.6036,23757.0
2017-03-06 14:30:00,91.77,91.78,91.62,91.66,26752.0,64.6036,64.6107,64.498,64.5262,26752.0
2017-03-06 14:40:00,91.66,91.77,91.66,91.73,24170.0,64.5262,64.6036,64.5262,64.5755,24170.0
2017-03-06 14:50:00,91.73,91.79,91.72,91.75,23843.0,64.5755,64.6177,64.5684,64.5895,23843.0
2017-03-06 15:00:00,91.75,91.81,91.73,91.8,23333.0,64.5895,64.6318,64.5755,64.6247,23333.0
2017-03-06 15:10:00,91.79,91.97,91.79,91.92,50210.0,64.6177,64.7444,64.6177,64.7092,50210.0
2017-03-06 15:20:00,91.92,91.98,91.89,91.93,58339.0,64.7092,64.7514,64.6881,64.7163,58339.0
2017-03-06 15:30:00,91.94,91.99,91.84,91.98,42222.0,64.7233,64.7585,64.6529,64.7514,42222.0
2017-03-06 15:40:00,91.98,92.19,91.97,92.02,84876.0,64.7514,64.8993,64.7444,64.7796,84876.0
2017-03-06 15:50:00,92.02,92.05,91.91,91.99,168337.0,64.7796,64.8007,64.7022,64.7585,168337.0
2017-03-07 09:30:00,91.9,92.19,91.75,92.02,34267.0,64.6951,64.8993,64.5895,64.7796,34267.0
2017-03-07 09:40:00,92.03,92.48,91.99,92.43,61852.0,64.7866,65.1034,64.7585,65.0682,61852.0
2017-03-07 09:50:00,92.43,92.77,92.43,92.67,42698.0,65.0682,65.3076,65.0682,65.2372,42698.0
2017-03-07 10:00:00,92.72,92.72,92.4,92.44,49463.0,65.2724,65.2724,65.0471,65.0753,49463.0
2017-03-07 10:10:00,92.43,92.43,91.86,91.87,72094.0,65.0682,65.0682,64.667,64.674,72094.0
2017-03-07 10:20:00,91.88,92.15,91.83,92.08,38143.0,64.6811,64.8711,64.6459,64.8218,38143.0
2017-03-07 10:30:00,92.05,92.06,91.94,91.94,19658.0,64.8007,64.8078,64.7233,64.7233,19658.0
2017-03-07 10:40:00,91.95,92.0,91.88,91.98,29037.0,64.7303,64.7655,64.6811,64.7514,29037.0
2017-03-07 10:50:00,91.98,92.01,91.92,91.96,32067.0,64.7514,64.7726,64.7092,64.7374,32067.0
2017-03-07 11:00:00,91.95,91.95,91.75,91.75,44610.0,64.7303,64.7303,64.5895,64.5895,44610.0
2017-03-07 11:10:00,91.76,91.76,91.6,91.6,40263.0,64.5966,64.5966,64.4839,64.4839,40263.0
2017-03-07 11:20:00,91.59,91.61,91.5,91.5,9965.0,64.4769,64.491,64.4135,64.4135,9965.0
2017-03-07 11:30:00,91.5,91.61,91.42,91.53,44638.0,64.4135,64.491,64.3572,64.4347,44638.0
2017-03-07 11:40:00,91.51,91.54,91.39,91.45,15509.0,64.4206,64.4417,64.3361,64.3783,15509.0
2017-03-07 11:50:00,91.45,91.46,91.33,91.33,13331.0,64.3783,64.3854,64.2939,64.2939,13331.0
2017-03-07 12:00:00,91.36,91.54,91.36,91.54,11625.0,64.315,64.4417,64.315,64.4417,11625.0
2017-03-07 12:10:00,91.54,91.58,91.48,91.49,10099.0,64.4417,64.4699,64.3995,64.4065,10099.0
2017-03-07 12:20:00,91.5,91.57,91.48,91.52,10430.0,64.4135,64.4628,64.3995,64.4276,10430.0
2017-03-07 12:30:00,91.52,91.57,91.5,91.53,17031.0,64.4276,64.4628,64.4135,64.4347,17031.0
2017-03-07 12:40:00,91.53,91.74,91.53,91.72,16337.0,64.4347,64.5825,64.4347,64.5684,16337.0
2017-03-07 12:50:00,91.71,91.78,91.65,91.67,36976.0,64.5614,64.6107,64.5191,64.5332,36976.0
2017-03-07 13:00:00,91.67,91.68,91.5,91.57,25499.0,64.5332,64.5403,64.4135,64.4628,25499.0
2017-03-07 13:10:00,91.57,91.65,91.44,91.46,22556.0,64.4628,64.5191,64.3713,64.3854,22556.0
2017-03-07 13:20:00,91.46,91.51,91.4,91.48,16952.0,64.3854,64.4206,64.3431,64.3995,16952.0
2017-03-07 13:30:00,91.5,91.54,91.45,91.45,13041.0,64.4135,64.4417,64.3783,64.3783,13041.0
2017-03-07 13:40:00,91.45,91.55,91.43,91.49,15860.0,64.3783,64.4487,64.3643,64.4065,15860.0
2017-03-07 13:50:00,91.48,91.48,91.29,91.29,20682.0,64.3995,64.3995,64.2657,64.2657,20682.0
2017-03-07 14:00:00,91.28,91.31,91.24,91.28,15871.0,64.2587,64.2798,64.2305,64.2587,15871.0
2017-03-07 14:10:00,91.29,91.48,91.28,91.41,33795.0,64.2657,64.3995,64.2587,64.3502,33795.0
2017-03-07 14:20:00,91.41,91.46,91.36,91.42,17946.0,64.3502,64.3854,64.315,64.3572,17946.0
2017-03-07 14:30:00,91.41,91.47,91.31,91.31,25351.0,64.3502,64.3924,64.2798,64.2798,25351.0
2017-03-07 14:40:00,91.33,91.4,91.31,91.34,18517.0,64.2939,64.3431,64.2798,64.3009,18517.0
2017-03-07 14:50:00,91.33,91.33,91.26,91.3,27375.0,64.2939,64.2939,64.2446,64.2727,27375.0
2017-03-07 15:00:00,91.3,91.31,91.26,91.3,21712.0,64.2727,64.2798,64.2446,64.2727,21712.0
2017-03-07 15:10:00,91.3,91.49,91.27,91.48,21786.0,64.2727,64.4065,64.2516,64.3995,21786.0
2017-03-07 15:20:00,91.49,91.56,91.48,91.52,34914.0,64.4065,64.4558,64.3995,64.4276,34914.0
2017-03-07 15:30:00,91.52,91.54,91.45,91.48,37008.0,64.4276,64.4417,64.3783,64.3995,37008.0
2017-03-07 15:40:00,91.47,91.47,91.36,91.45,45332.0,64.3924,64.3924,64.315,64.3783,45332.0
2017-03-07 15:50:00,91.45,91.53,91.4,91.49,56525.0,64.3783,64.4347,64.3431,64.4065,56525.0
2017-03-08 09:30:00,92.23,92.39,91.8,91.94,132927.0,64.9274,65.0401,64.6247,64.7233,132927.0
2017-03-08 09:40:00,91.93,91.94,91.5,91.57,144725.0,64.7163,64.7233,64.4135,64.4628,144725.0
2017-03-08 09:50:00,91.57,91.7,91.37,91.65,115674.0,64.4628,64.5543,64.322,64.5191,115674.0
2017-03-08 10:00:00,91.68,91.91,91.66,91.77,45119.0,64.5403,64.7022,64.5262,64.6036,45119.0
2017-03-08 10:10:00,91.76,91.81,91.58,91.67,39238.0,64.5966,64.6318,64.4699,64.5332,39238.0
2017-03-08 10:20:00,91.66,91.85,91.64,91.85,12425.0,64.5262,64.6599,64.5121,64.6599,12425.0
2017-03-08 10:30:00,91.81,91.83,91.59,91.59,11932.0,64.6318,64.6459,64.4769,64.4769,11932.0
2017-03-08 10:40:00,91.61,91.64,91.44,91.49,26369.0,64.491,64.5121,64.3713,64.4065,26369.0
2017-03-08 10:50:00,91.52,91.65,91.44,91.62,22904.0,64.4276,64.5191,64.3713,64.498,22904.0
2017-03-08 11:00:00,91.64,91.69,91.5,91.53,25159.0,64.5121,64.5473,64.4135,64.4347,25159.0
2017-03-08 11:10:00,91.51,91.57,91.44,91.54,20526.0,64.4206,64.4628,64.3713,64.4417,20526.0
2017-03-08 11:20:00,91.53,91.56,91.4,91.43,25875.0,64.4347,64.4558,64.3431,64.3643,25875.0
2017-03-08 11:30:00,91.43,91.47,91.27,91.36,25859.0,64.3643,64.3924,64.2516,64.315,25859.0
2017-03-08 11:40:00,91.36,91.4,91.28,91.28,21736.0,64.315,64.3431,64.2587,64.2587,21736.0
2017-03-08 11:50:00,91.28,91.38,91.26,91.28,18542.0,64.2587,64.3291,64.2446,64.2587,18542.0
2017-03-08 12:00:00,91.28,91.34,91.22,91.25,25522.0,64.2587,64.3009,64.2164,64.2375,25522.0
2017-03-08 12:10:00,91.25,91.32,91.2,91.22,36314.0,64.2375,64.2868,64.2024,64.2164,36314.0
2017-03-08 12:20:00,91.23,91.24,91.0,91.04,78868.0,64.2235,64.2305,64.0616,64.0897,78868.0
2017-03-08 12:30:00,91.05,91.13,90.91,91.1,68831.0,64.0968,64.1531,63.9982,64.132,68831.0
2017-03-08 12:40:00,91.1,91.14,90.97,90.98,40802.0,64.132,64.1601,64.0404,64.0475,40802.0
2017-03-08 12:50:00,91.0,91.05,90.99,91.04,15410.0,64.0616,64.0968,64.0545,64.0897,15410.0
2017-03-08 13:00:00,91.04,91.11,90.99,91.08,25364.0,64.0897,64.139,64.0545,64.1179,25364.0
2017-03-08 13:10:00,91.07,91.15,91.03,91.15,35370.0,64.1108,64.1672,64.0827,64.1672,35370.0
2017-03-08 13:20:00,91.14,91.25,91.14,91.19,20469.0,64.1601,64.2375,64.1601,64.1953,20469.0
2017-03-08 13:30:00,91.2,91.26,91.18,91.23,17219.0,64.2024,64.2446,64.1883,64.2235,17219.0
2017-03-08 13:40:00,91.27,91.3,91.2,91.28,18466.0,64.2516,64.2727,64.2024,64.2587,18466.0
2017-03-08 13:50:00,91.28,91.3,91.24,91.28,19622.0,64.2587,64.2727,64.2305,64.2587,19622.0
2017-03-08 14:00:00,91.29,91.33,91.24,91.27,24913.0,64.2657,64.2939,64.2305,64.2516,24913.0
2017-03-08 14:10:00,91.27,91.27,91.06,91.11,25415.0,64.2516,64.2516,64.1038,64.139,25415.0
2017-03-08 14:20:00,91.1,91.14,91.04,91.09,40362.0,64.132,64.1601,64.0897,64.1249,40362.0
2017-03-08 14:30:00,91.07,91.1,90.95,91.0,20438.0,64.1108,64.132,64.0264,64.0616,20438.0
2017-03-08 14:40:00,91.0,91.01,90.94,90.99,16660.0,64.0616,64.0686,64.0193,64.0545,16660.0
2017-03-08 14:50:00,90.99,91.09,90.98,91.07,21787.0,64.0545,64.1249,64.0475,64.1108,21787.0
2017-03-08 15:00:00,91.07,91.09,90.98,91.03,31595.0,64.1108,64.1249,64.0475,64.0827,31595.0
2017-03-08 15:10:00,91.06,91.06,90.97,90.99,30110.0,64.1038,64.1038,64.0404,64.0545,30110.0
2017-03-08 15:20:00,90.99,91.04,90.96,91.01,56426.0,64.0545,64.0897,64.0334,64.0686,56426.0
2017-03-08 15:30:00,91.01,91.04,90.79,90.81,61071.0,64.0686,64.0897,63.9137,63.9278,61071.0
2017-03-08 15:40:00,90.81,90.82,90.69,90.74,69282.0,63.9278,63.9348,63.8433,63.8785,69282.0
2017-03-08 15:50:00,90.73,90.73,90.6,90.61,238185.0,63.8715,63.8715,63.78,63.787,238185.0
2017-03-09 09:30:00,90.73,90.86,90.55,90.61,59328.0,63.8715,63.963,63.7448,63.787,59328.0
2017-03-09 09:40:00,90.58,90.62,90.43,90.59,47201.0,63.7659,63.794,63.6603,63.7729,47201.0
2017-03-09 09:50:00,90.58,90.6,90.48,90.56,95015.0,63.7659,63.78,63.6955,63.7518,95015.0
2017-03-09 10:00:00,90.56,90.78,90.51,90.7,81305.0,63.7518,63.9067,63.7166,63.8504,81305.0
2017-03-09 10:10:00,90.72,90.74,90.54,90.58,55703.0,63.8644,63.8785,63.7377,63.7659,55703.0
2017-03-09 10:20:00,90.58,90.65,90.52,90.57,47386.0,63.7659,63.8152,63.7236,63.7588,47386.0
2017-03-09 10:30:00,90.57,90.63,90.48,90.5,49362.0,63.7588,63.8011,63.6955,63.7096,49362.0
2017-03-09 10:40:00,90.52,90.55,90.45,90.47,26572.0,63.7236,63.7448,63.6744,63.6885,26572.0
2017-03-09 10:50:00,90.48,90.53,90.43,90.5,25260.0,63.6955,63.7307,63.6603,63.7096,25260.0
2017-03-09 11:00:00,90.51,90.51,90.44,90.5,29349.0,63.7166,63.7166,63.6673,63.7096,29349.0
2017-03-09 11:10:00,90.5,90.76,90.49,90.7,32905.0,63.7096,63.8926,63.7025,63.8504,32905.0
2017-03-09 11:20:00,90.71,90.71,90.45,90.53,35905.0,63.8574,63.8574,63.6744,63.7307,35905.0
2017-03-09 11:30:00,90.54,90.58,90.51,90.54,23003.0,63.7377,63.7659,63.7166,63.7377,23003.0
2017-03-09 11:40:00,90.53,90.6,90.52,90.58,31166.0,63.7307,63.78,63.7236,63.7659,31166.0
2017-03-09 11:50:00,90.6,90.67,90.56,90.58,97880.0,63.78,63.8292,63.7518,63.7659,97880.0
2017-03-09 12:00:00,90.61,90.67,90.59,90.67,22104.0,63.787,63.8292,63.7729,63.8292,22104.0
2017-03-09 12:10:00,90.65,90.83,90.59,90.81,22946.0,63.8152,63.9419,63.7729,63.9278,22946.0
2017-03-09 12:20:00,90.8,90.87,90.79,90.85,18365.0,63.9208,63.97,63.9137,63.956,18365.0
2017-03-09 12:30:00,90.84,90.88,90.79,90.81,17052.0,63.9489,63.9771,63.9137,63.9278,17052.0
2017-03-09 12:40:00,90.81,90.81,90.55,90.56,25238.0,63.9278,63.9278,63.7448,63.7518,25238.0
2017-03-09 12:50:00,90.57,90.71,90.57,90.68,30733.0,63.7588,63.8574,63.7588,63.8363,30733.0
2017-03-09 13:00:00,90.69,90.69,90.6,90.66,17504.0,63.8433,63.8433,63.78,63.8222,17504.0
2017-03-09 13:10:00,90.67,90.69,90.6,90.68,14972.0,63.8292,63.8433,63.78,63.8363,14972.0
2017-03-09 13:20:00,90.69,90.69,90.52,90.52,14612.0,63.8433,63.8433,63.7236,63.7236,14612.0
2017-03-09 13:30:00,90.52,90.62,90.5,90.56,20138.0,63.7236,63.794,63.7096,63.7518,20138.0
2017-03-09 13:40:00,90.55,90.58,90.41,90.43,22683.0,63.7448,63.7659,63.6462,63.6603,22683.0
2017-03-09 13:50:00,90.44,90.48,90.32,90.35,16785.0,63.6673,63.6955,63.5829,63.604,16785.0
2017-03-09 14:00:00,90.35,90.39,90.1,90.14,24062.0,63.604,63.6321,63.428,63.4561,24062.0
2017-03-09 14:10:00,90.14,90.17,90.02,90.13,41689.0,63.4561,63.4773,63.3717,63.4491,41689.0
2017-03-09 14:20:00,90.13,90.17,90.05,90.14,30658.0,63.4491,63.4773,63.3928,63.4561,30658.0
2017-03-09 14:30:00,90.16,90.21,90.07,90.18,31698.0,63.4702,63.5054,63.4069,63.4843,31698.0
2017-03-09 14:40:00,90.18,90.25,90.18,90.22,74329.0,63.4843,63.5336,63.4843,63.5125,74329.0
2017-03-09 14:50:00,90.24,90.28,90.2,90.24,23547.0,63.5265,63.5547,63.4984,63.5265,23547.0
2017-03-09 15:00:00,90.25,90.42,90.21,90.35,34242.0,63.5336,63.6533,63.5054,63.604,34242.0
2017-03-09 15:10:00,90.36,90.47,90.35,90.39,55103.0,63.611,63.6885,63.604,63.6321,55103.0
2017-03-09 15:20:00,90.38,90.49,90.3,90.48,49352.0,63.6251,63.7025,63.5688,63.6955,49352.0
2017-03-09 15:30:00,90.48,90.57,90.45,90.53,73285.0,63.6955,63.7588,63.6744,63.7307,73285.0
2017-03-09 15:40:00,90.53,90.62,90.51,90.55,111732.0,63.7307,63.794,63.7166,63.7448,111732.0
2017-03-09 15:50:00,90.55,90.62,90.48,90.51,201115.0,63.7448,63.794,63.6955,63.7166,201115.0
2017-03-10 09:30:00,91.05,91.39,90.97,90.99,44578.0,64.0968,64.3361,64.0404,64.0545,44578.0
2017-03-10 09:40:00,90.99,91.05,90.78,90.84,32084.0,64.0545,64.0968,63.9067,63.9489,32084.0
2017-03-10 09:50:00,90.78,90.85,90.55,90.77,36238.0,63.9067,63.956,63.7448,63.8996,36238.0
2017-03-10 10:00:00,90.8,90.81,90.38,90.39,31694.0,63.9208,63.9278,63.6251,63.6321,31694.0
2017-03-10 10:10:00,90.37,90.78,90.35,90.76,39019.0,63.6181,63.9067,63.604,63.8926,39019.0
2017-03-10 10:20:00,90.76,90.84,90.6,90.63,44825.0,63.8926,63.9489,63.78,63.8011,44825.0
2017-03-10 10:30:00,90.66,90.74,90.58,90.59,24858.0,63.8222,63.8785,63.7659,63.7729,24858.0
2017-03-10 10:40:00,90.59,90.64,90.49,90.56,31955.0,63.7729,63.8081,63.7025,63.7518,31955.0
2017-03-10 10:50:00,90.55,90.69,90.53,90.66,47248.0,63.7448,63.8433,63.7307,63.8222,47248.0
2017-03-10 11:00:00,90.64,90.71,90.55,90.57,38337.0,63.8081,63.8574,63.7448,63.7588,38337.0
2017-03-10 11:10:00,90.56,90.69,90.41,90.46,61781.0,63.7518,63.8433,63.6462,63.6814,61781.0
2017-03-10 11:20:00,90.46,90.62,90.41,90.42,62055.0,63.6814,63.794,63.6462,63.6533,62055.0
2017-03-10 11:30:00,90.42,90.52,90.37,90.43,29261.0,63.6533,63.7236,63.6181,63.6603,29261.0
2017-03-10 11:40:00,90.45,90.53,90.41,90.46,23258.0,63.6744,63.7307,63.6462,63.6814,23258.0
2017-03-10 11:50:00,90.46,90.61,90.45,90.5,21306.0,63.6814,63.787,63.6744,63.7096,21306.0
2017-03-10 12:00:00,90.49,90.5,90.38,90.43,23618.0,63.7025,63.7096,63.6251,63.6603,23618.0
2017-03-10 12:10:00,90.44,90.49,90.41,90.43,15261.0,63.6673,63.7025,63.6462,63.6603,15261.0
2017-03-10 12:20:00,90.44,90.51,90.38,90.4,40512.0,63.6673,63.7166,63.6251,63.6392,40512.0
2017-03-10 12:30:00,90.41,90.44,90.35,90.4,32981.0,63.6462,63.6673,63.604,63.6392,32981.0
2017-03-10 12:40:00,90.41,90.42,90.37,90.39,23199.0,63.6462,63.6533,63.6181,63.6321,23199.0
2017-03-10 12:50:00,90.39,90.39,90.17,90.21,52189.0,63.6321,63.6321,63.4773,63.5054,52189.0
2017-03-10 13:00:00,90.21,90.25,90.0,90.07,55740.0,63.5054,63.5336,63.3576,63.4069,55740.0
2017-03-10 13:10:00,90.05,90.06,90.0,90.04,31745.0,63.3928,63.3998,63.3576,63.3857,31745.0
2017-03-10 13:20:00,90.04,90.21,90.02,90.11,38019.0,63.3857,63.5054,63.3717,63.435,38019.0
2017-03-10 13:30:00,90.11,90.12,89.93,89.97,39893.0,63.435,63.4421,63.3083,63.3365,39893.0
2017-03-10 13:40:00,89.99,89.99,89.88,89.93,25828.0,63.3505,63.3505,63.2731,63.3083,25828.0
2017-03-10 13:50:00,89.94,89.95,89.9,89.93,25760.0,63.3153,63.3224,63.2872,63.3083,25760.0
2017-03-10 14:00:00,89.91,90.04,89.9,89.96,22529.0,63.2942,63.3857,63.2872,63.3294,22529.0
2017-03-10 14:10:00,89.98,90.07,89.97,90.04,27789.0,63.3435,63.4069,63.3365,63.3857,27789.0
2017-03-10 14:20:00,90.05,90.15,90.03,90.11,23351.0,63.3928,63.4632,63.3787,63.435,23351.0
2017-03-10 14:30:00,90.12,90.2,90.11,90.14,44236.0,63.4421,63.4984,63.435,63.4561,44236.0
2017-03-10 14:40:00,90.15,90.16,89.99,90.02,36514.0,63.4632,63.4702,63.3505,63.3717,36514.0
2017-03-10 14:50:00,90.02,90.16,90.01,90.15,23508.0,63.3717,63.4702,63.3646,63.4632,23508.0
2017-03-10 15:00:00,90.15,90.27,90.14,90.22,34766.0,63.4632,63.5477,63.4561,63.5125,34766.0
2017-03-10 15:10:00,90.21,90.25,90.18,90.21,40825.0,63.5054,63.5336,63.4843,63.5054,40825.0
2017-03-10 15:20:00,90.21,90.25,90.16,90.24,40592.0,63.5054,63.5336,63.4702,63.5265,40592.0
2017-03-10 15:30:00,90.24,90.34,90.24,90.24,79324.0,63.5265,63.5969,63.5265,63.5265,79324.0
2017-03-10 15:40:00,90.25,90.3,90.21,90.25,102092.0,63.5336,63.5688,63.5054,63.5336,102092.0
2017-03-10 15:50:00,90.25,90.33,90.24,90.29,200410.0,63.5336,63.5899,63.5265,63.5617,200410.0
2017-03-13 09:30:00,90.41,90.64,90.35,90.64,220808.0,63.6462,63.8081,63.604,63.8081,220808.0
2017-03-13 09:40:00,90.57,90.63,90.2,90.2,24373.0,63.7588,63.8011,63.4984,63.4984,24373.0
2017-03-13 09:50:00,90.21,90.36,90.16,90.28,25820.0,63.5054,63.611,63.4702,63.5547,25820.0
2017-03-13 10:00:00,90.25,90.26,90.06,90.2,74952.0,63.5336,63.5406,63.3998,63.4984,74952.0
2017-03-13 10:10:00,90.2,90.39,90.2,90.29,32062.0,63.4984,63.6321,63.4984,63.5617,32062.0
2017-03-13 10:20:00,90.28,90.6,90.27,90.49,97121.0,63.5547,63.78,63.5477,63.7025,97121.0
2017-03-13 10:30:00,90.47,90.5,90.4,90.46,16494.0,63.6885,63.7096,63.6392,63.6814,16494.0
2017-03-13 10:40:00,90.46,90.46,90.3,90.3,26621.0,63.6814,63.6814,63.5688,63.5688,26621.0
2017-03-13 10:50:00,90.29,90.35,90.08,90.08,40187.0,63.5617,63.604,63.4139,63.4139,40187.0
2017-03-13 11:00:00,90.08,90.37,90.08,90.37,18427.0,63.4139,63.6181,63.4139,63.6181,18427.0
2017-03-13 11:10:00,90.35,90.67,90.33,90.55,31564.0,63.604,63.8292,63.5899,63.7448,31564.0
2017-03-13 11:20:00,90.55,90.7,90.4,90.44,142734.0,63.7448,63.8504,63.6392,63.6673,142734.0
2017-03-13 11:30:00,90.45,90.55,90.4,90.51,57839.0,63.6744,63.7448,63.6392,63.7166,57839.0
2017-03-13 11:40:00,90.5,90.57,90.45,90.51,23255.0,63.7096,63.7588,63.6744,63.7166,23255.0
2017-03-13 11:50:00,90.54,90.59,90.49,90.52,41758.0,63.7377,63.7729,63.7025,63.7236,41758.0
2017-03-13 12:00:00,90.52,90.6,90.5,90.53,77170.0,63.7236,63.78,63.7096,63.7307,77170.0
2017-03-13 12:10:00,90.55,90.6,90.45,90.45,16966.0,63.7448,63.78,63.6744,63.6744,16966.0
2017-03-13 12:20:00,90.45,90.52,90.4,90.42,34271.0,63.6744,63.7236,63.6392,63.6533,34271.0
2017-03-13 12:30:00,90.44,90.46,90.39,90.41,16072.0,63.6673,63.6814,63.6321,63.6462,16072.0
2017-03-13 12:40:00,90.41,90.45,90.37,90.4,17914.0,63.6462,63.6744,63.6181,63.6392,17914.0
2017-03-13 12:50:00,90.42,90.42,90.3,90.4,12558.0,63.6533,63.6533,63.5688,63.6392,12558.0
2017-03-13 13:00:00,90.38,90.47,90.37,90.41,15878.0,63.6251,63.6885,63.6181,63.6462,15878.0
2017-03-13 13:10:00,90.4,90.47,90.38,90.44,14674.0,63.6392,63.6885,63.6251,63.6673,14674.0
2017-03-13 13:20:00,90.44,90.45,90.39,90.41,14322.0,63.6673,63.6744,63.6321,63.6462,14322.0
2017-03-13 13:30:00,90.42,90.43,90.33,90.34,6471.0,63.6533,63.6603,63.5899,63.5969,6471.0
2017-03-13 13:40:00,90.35,90.48,90.33,90.48,39683.0,63.604,63.6955,63.5899,63.6955,39683.0
2017-03-13 13:50:00,90.48,90.52,90.42,90.52,20586.0,63.6955,63.7236,63.6533,63.7236,20586.0
2017-03-13 14:00:00,90.52,90.54,90.4,90.4,34375.0,63.7236,63.7377,63.6392,63.6392,34375.0
2017-03-13 14:10:00,90.42,90.47,90.39,90.45,19878.0,63.6533,63.6885,63.6321,63.6744,19878.0
2017-03-13 14:20:00,90.46,90.55,90.45,90.51,65067.0,63.6814,63.7448,63.6744,63.7166,65067.0
2017-03-13 14:30:00,90.5,90.64,90.45,90.63,47579.0,63.7096,63.8081,63.6744,63.8011,47579.0
2017-03-13 14:40:00,90.61,90.61,90.58,90.61,18155.0,63.787,63.787,63.7659,63.787,18155.0
2017-03-13 14:50:00,90.61,90.76,90.61,90.71,39139.0,63.787,63.8926,63.787,63.8574,39139.0
2017-03-13 15:00:00,90.71,90.79,90.69,90.69,20204.0,63.8574,63.9137,63.8433,63.8433,20204.0
2017-03-13 15:10:00,90.7,90.77,90.68,90.71,32512.0,63.8504,63.8996,63.8363,63.8574,32512.0
2017-03-13 15:20:00,90.7,90.77,90.69,90.73,51222.0,63.8504,63.8996,63.8433,63.8715,51222.0
2017-03-13 15:30:00,90.73,90.76,90.65,90.69,73964.0,63.8715,63.8926,63.8152,63.8433,73964.0
2017-03-13 15:40:00,90.7,90.73,90.65,90.65,106173.0,63.8504,63.8715,63.8152,63.8152,106173.0
2017-03-13 15:50:00,90.65,90.7,90.59,90.6,437388.0,63.8152,63.8504,63.7729,63.78,437388.0
2017-03-14 09:30:00,90.34,90.38,89.93,90.18,55648.0,63.5969,63.6251,63.3083,63.4843,55648.0
2017-03-14 09:40:00,90.18,90.3,90.07,90.17,157790.0,63.4843,63.5688,63.4069,63.4773,157790.0
2017-03-14 09:50:00,90.17,90.23,90.07,90.14,20921.0,63.4773,63.5195,63.4069,63.4561,20921.0
2017-03-14 10:00:00,90.14,90.55,90.13,90.55,19438.0,63.4561,63.7448,63.4491,63.7448,19438.0
2017-03-14 10:10:00,90.51,90.51,90.27,90.32,13072.0,63.7166,63.7166,63.5477,63.5829,13072.0
2017-03-14 10:20:00,90.27,90.4,90.23,90.36,18028.0,63.5477,63.6392,63.5195,63.611,18028.0
2017-03-14 10:30:00,90.36,90.44,90.32,90.34,24009.0,63.611,63.6673,63.5829,63.5969,24009.0
2017-03-14 10:40:00,90.35,90.48,90.35,90.36,22826.0,63.604,63.6955,63.604,63.611,22826.0
2017-03-14 10:50:00,90.35,90.5,90.31,90.5,52426.0,63.604,63.7096,63.5758,63.7096,52426.0
2017-03-14 11:00:00,90.51,90.57,90.26,90.26,23786.0,63.7166,63.7588,63.5406,63.5406,23786.0
2017-03-14 11:10:00,90.31,90.36,90.2,90.2,33293.0,63.5758,63.611,63.4984,63.4984,33293.0
2017-03-14 11:20:00,90.2,90.25,90.13,90.2,40962.0,63.4984,63.5336,63.4491,63.4984,40962.0
2017-03-14 11:30:00,90.23,90.25,90.2,90.22,24317.0,63.5195,63.5336,63.4984,63.5125,24317.0
2017-03-14 11:40:00,90.23,90.24,90.14,90.17,24195.0,63.5195,63.5265,63.4561,63.4773,24195.0
2017-03-14 11:50:00,90.17,90.19,90.06,90.08,11221.0,63.4773,63.4913,63.3998,63.4139,11221.0
2017-03-14 12:00:00,90.08,90.09,89.92,89.93,22966.0,63.4139,63.4209,63.3013,63.3083,22966.0
2017-03-14 12:10:00,89.94,90.01,89.93,89.93,9703.0,63.3153,63.3646,63.3083,63.3083,9703.0
2017-03-14 12:20:00,89.93,90.01,89.92,89.98,14016.0,63.3083,63.3646,63.3013,63.3435,14016.0
2017-03-14 12:30:00,89.99,90.04,89.96,89.98,6200.0,63.3505,63.3857,63.3294,63.3435,6200.0
2017-03-14 12:40:00,90.0,90.03,89.96,90.03,9886.0,63.3576,63.3787,63.3294,63.3787,9886.0
2017-03-14 12:50:00,90.02,90.04,89.95,89.99,15887.0,63.3717,63.3857,63.3224,63.3505,15887.0
2017-03-14 13:00:00,89.98,89.98,89.81,89.81,24380.0,63.3435,63.3435,63.2238,63.2238,24380.0
2017-03-14 13:10:00,89.83,89.85,89.74,89.83,58580.0,63.2379,63.252,63.1745,63.2379,58580.0
2017-03-14 13:20:00,89.83,89.95,89.83,89.92,25909.0,63.2379,63.3224,63.2379,63.3013,25909.0
2017-03-14 13:30:00,89.94,89.94,89.84,89.9,10514.0,63.3153,63.3153,63.2449,63.2872,10514.0
2017-03-14 13:40:00,89.91,89.96,89.87,89.92,16709.0,63.2942,63.3294,63.2661,63.3013,16709.0
2017-03-14 13:50:00,89.91,89.94,89.87,89.9,26565.0,63.2942,63.3153,63.2661,63.2872,26565.0
2017-03-14 14:00:00,89.92,89.93,89.85,89.89,24469.0,63.3013,63.3083,63.252,63.2801,24469.0
2017-03-14 14:10:00,89.88,89.9,89.83,89.85,12475.0,63.2731,63.2872,63.2379,63.252,12475.0
2017-03-14 14:20:00,89.86,89.89,89.82,89.85,13461.0,63.259,63.2801,63.2309,63.252,13461.0
2017-03-14 14:30:00,89.83,89.84,89.78,89.82,29722.0,63.2379,63.2449,63.2027,63.2309,29722.0
2017-03-14 14:40:00,89.83,89.92,89.8,89.82,24017.0,63.2379,63.3013,63.2168,63.2309,24017.0
2017-03-14 14:50:00,89.8,89.82,89.74,89.74,14900.0,63.2168,63.2309,63.1745,63.1745,14900.0
2017-03-14 15:00:00,89.75,89.82,89.74,89.75,24270.0,63.1816,63.2309,63.1745,63.1816,24270.0
2017-03-14 15:10:00,89.77,89.94,89.76,89.93,121882.0,63.1957,63.3153,63.1886,63.3083,121882.0
2017-03-14 15:20:00,89.96,89.97,89.94,89.95,25569.0,63.3294,63.3365,63.3153,63.3224,25569.0
2017-03-14 15:30:00,89.95,89.95,89.8,89.8,33928.0,63.3224,63.3224,63.2168,63.2168,33928.0
2017-03-14 15:40:00,89.8,89.8,89.72,89.77,143750.0,63.2168,63.2168,63.1605,63.1957,143750.0
2017-03-14 15:50:00,89.76,89.78,89.64,89.65,246549.0,63.1886,63.2027,63.1042,63.1112,246549.0
2017-03-15 09:30:00,88.86,89.41,88.71,88.94,186155.0,63.2159,63.6072,63.1092,63.2729,186155.0
2017-03-15 09:40:00,88.97,89.37,88.92,89.37,58802.0,63.2942,63.5788,63.2586,63.5788,58802.0
2017-03-15 09:50:00,89.34,89.48,89.24,89.31,33783.0,63.5574,63.657,63.4863,63.5361,33783.0
2017-03-15 10:00:00,89.33,89.39,89.05,89.2,54048.0,63.5503,63.593,63.3511,63.4578,54048.0
2017-03-15 10:10:00,89.17,89.18,89.07,89.09,23462.0,63.4365,63.4436,63.3653,63.3796,23462.0
2017-03-15 10:20:00,89.09,89.1,88.94,89.03,18022.0,63.3796,63.3867,63.2729,63.3369,18022.0
2017-03-15 10:30:00,89.03,89.19,89.03,89.15,49642.0,63.3369,63.4507,63.3369,63.4223,49642.0
2017-03-15 10:40:00,89.14,89.16,88.99,89.08,94823.0,63.4151,63.4294,63.3084,63.3725,94823.0
2017-03-15 10:50:00,89.09,89.25,89.08,89.19,43575.0,63.3796,63.4934,63.3725,63.4507,43575.0
2017-03-15 11:00:00,89.22,89.28,89.13,89.22,20519.0,63.4721,63.5147,63.408,63.4721,20519.0
2017-03-15 11:10:00,89.2,89.22,89.13,89.2,26710.0,63.4578,63.4721,63.408,63.4578,26710.0
2017-03-15 11:20:00,89.18,89.34,89.16,89.2,28233.0,63.4436,63.5574,63.4294,63.4578,28233.0
2017-03-15 11:30:00,89.2,89.24,89.1,89.17,14871.0,63.4578,63.4863,63.3867,63.4365,14871.0
2017-03-15 11:40:00,89.18,89.32,89.1,89.32,42805.0,63.4436,63.5432,63.3867,63.5432,42805.0
2017-03-15 11:50:00,89.31,89.46,89.31,89.39,25274.0,63.5361,63.6428,63.5361,63.593,25274.0
2017-03-15 12:00:00,89.37,89.38,89.25,89.27,12238.0,63.5788,63.5859,63.4934,63.5076,12238.0
2017-03-15 12:10:00,89.28,89.31,89.23,89.29,18075.0,63.5147,63.5361,63.4792,63.5219,18075.0
2017-03-15 12:20:00,89.29,89.31,89.1,89.1,17643.0,63.5219,63.5361,63.3867,63.3867,17643.0
2017-03-15 12:30:00,89.11,89.28,89.08,89.25,35320.0,63.3938,63.5147,63.3725,63.4934,35320.0
2017-03-15 12:40:00,89.25,89.35,89.23,89.3,151202.0,63.4934,63.5645,63.4792,63.529,151202.0
2017-03-15 12:50:00,89.31,89.35,89.14,89.21,55786.0,63.5361,63.5645,63.4151,63.4649,55786.0
2017-03-15 13:00:00,89.28,89.31,89.25,89.29,22606.0,63.5147,63.5361,63.4934,63.5219,22606.0
2017-03-15 13:10:00,89.28,89.28,89.19,89.2,21586.0,63.5147,63.5147,63.4507,63.4578,21586.0
2017-03-15 13:20:00,89.19,89.23,89.15,89.18,18784.0,63.4507,63.4792,63.4223,63.4436,18784.0
2017-03-15 13:30:00,89.17,89.17,89.11,89.12,17016.0,63.4365,63.4365,63.3938,63.4009,17016.0
2017-03-15 13:40:00,89.12,89.16,88.97,89.01,16090.0,63.4009,63.4294,63.2942,63.3227,16090.0
2017-03-15 13:50:00,89.0,89.13,88.96,89.06,13943.0,63.3155,63.408,63.2871,63.3582,13943.0
2017-03-15 14:00:00,89.12,89.7,89.06,89.51,158643.0,63.4009,63.8135,63.3582,63.6784,158643.0
2017-03-15 14:10:00,89.51,89.59,89.35,89.5,28773.0,63.6784,63.7353,63.5645,63.6712,28773.0
2017-03-15 14:20:00,89.55,89.68,89.44,89.45,54715.0,63.7068,63.7993,63.6286,63.6357,54715.0
2017-03-15 14:30:00,89.47,89.59,89.38,89.57,97179.0,63.6499,63.7353,63.5859,63.721,97179.0
2017-03-15 14:40:00,89.57,90.23,89.5,90.23,165121.0,63.721,64.1906,63.6712,64.1906,165121.0
2017-03-15 14:50:00,90.25,90.34,89.96,90.03,122350.0,64.2048,64.2688,63.9985,64.0483,122350.0
2017-03-15 15:00:00,90.06,90.1,89.97,90.02,43296.0,64.0696,64.0981,64.0056,64.0412,43296.0
2017-03-15 15:10:00,90.04,90.13,89.96,89.98,61707.0,64.0554,64.1194,63.9985,64.0127,61707.0
2017-03-15 15:20:00,89.97,90.17,89.95,90.17,53231.0,64.0056,64.1479,63.9914,64.1479,53231.0
2017-03-15 15:30:00,90.16,90.21,90.04,90.1,113642.0,64.1408,64.1763,64.0554,64.0981,113642.0
2017-03-15 15:40:00,90.1,90.12,89.95,89.97,123207.0,64.0981,64.1123,63.9914,64.0056,123207.0
2017-03-15 15:50:00,89.96,90.04,89.79,89.87,309133.0,63.9985,64.0554,63.8776,63.9345,309133.0
2017-03-16 09:30:00,89.92,90.2,89.66,89.9,34470.0,63.97,64.1692,63.7851,63.9558,34470.0
2017-03-16 09:40:00,89.98,90.14,89.87,89.98,45810.0,64.0127,64.1265,63.9345,64.0127,45810.0
2017-03-16 09:50:00,90.01,90.17,89.81,89.84,24983.0,64.0341,64.1479,63.8918,63.9131,24983.0
2017-03-16 10:00:00,89.82,89.87,89.64,89.69,17774.0,63.8989,63.9345,63.7708,63.8064,17774.0
2017-03-16 10:10:00,89.72,89.72,89.3,89.3,33909.0,63.8278,63.8278,63.529,63.529,33909.0
2017-03-16 10:20:00,89.3,89.33,89.14,89.19,38890.0,63.529,63.5503,63.4151,63.4507,38890.0
2017-03-16 10:30:00,89.22,89.44,89.19,89.32,27748.0,63.4721,63.6286,63.4507,63.5432,27748.0
2017-03-16 10:40:00,89.31,89.38,89.23,89.38,53785.0,63.5361,63.5859,63.4792,63.5859,53785.0
2017-03-16 10:50:00,89.44,89.53,89.33,89.42,54266.0,63.6286,63.6926,63.5503,63.6143,54266.0
2017-03-16 11:00:00,89.42,89.47,89.25,89.25,34656.0,63.6143,63.6499,63.4934,63.4934,34656.0
2017-03-16 11:10:00,89.27,89.39,89.24,89.34,34911.0,63.5076,63.593,63.4863,63.5574,34911.0
2017-03-16 11:20:00,89.34,89.34,89.12,89.14,29825.0,63.5574,63.5574,63.4009,63.4151,29825.0
2017-03-16 11:30:00,89.13,89.23,89.09,89.1,20596.0,63.408,63.4792,63.3796,63.3867,20596.0
2017-03-16 11:40:00,89.1,89.19,89.04,89.18,31804.0,63.3867,63.4507,63.344,63.4436,31804.0
2017-03-16 11:50:00,89.17,89.5,89.16,89.5,46274.0,63.4365,63.6712,63.4294,63.6712,46274.0
2017-03-16 12:00:00,89.5,89.62,89.47,89.6,78905.0,63.6712,63.7566,63.6499,63.7424,78905.0
2017-03-16 12:10:00,89.59,89.67,89.55,89.6,36051.0,63.7353,63.7922,63.7068,63.7424,36051.0
2017-03-16 12:20:00,89.6,89.7,89.5,89.5,98581.0,63.7424,63.8135,63.6712,63.6712,98581.0
2017-03-16 12:30:00,89.5,89.59,89.47,89.48,153925.0,63.6712,63.7353,63.6499,63.657,153925.0
2017-03-16 12:40:00,89.48,89.56,89.39,89.53,65276.0,63.657,63.7139,63.593,63.6926,65276.0
2017-03-16 12:50:00,89.53,89.7,89.51,89.67,34497.0,63.6926,63.8135,63.6784,63.7922,34497.0
2017-03-16 13:00:00,89.69,89.69,89.48,89.56,54136.0,63.8064,63.8064,63.657,63.7139,54136.0
2017-03-16 13:10:00,89.55,89.57,89.43,89.53,123770.0,63.7068,63.721,63.6214,63.6926,123770.0
2017-03-16 13:20:00,89.53,89.72,89.53,89.6,46390.0,63.6926,63.8278,63.6926,63.7424,46390.0
2017-03-16 13:30:00,89.6,89.62,89.47,89.47,39521.0,63.7424,63.7566,63.6499,63.6499,39521.0
2017-03-16 13:40:00,89.46,89.56,89.46,89.52,22874.0,63.6428,63.7139,63.6428,63.6855,22874.0
2017-03-16 13:50:00,89.53,89.6,89.48,89.58,49232.0,63.6926,63.7424,63.657,63.7282,49232.0
2017-03-16 14:00:00,89.6,89.66,89.52,89.61,37126.0,63.7424,63.7851,63.6855,63.7495,37126.0
2017-03-16 14:10:00,89.6,89.65,89.56,89.63,22434.0,63.7424,63.778,63.7139,63.7637,22434.0
2017-03-16 14:20:00,89.63,89.64,89.55,89.59,21905.0,63.7637,63.7708,63.7068,63.7353,21905.0
2017-03-16 14:30:00,89.59,89.62,89.5,89.54,58768.0,63.7353,63.7566,63.6712,63.6997,58768.0
2017-03-16 14:40:00,89.53,89.54,89.49,89.54,31604.0,63.6926,63.6997,63.6641,63.6997,31604.0
2017-03-16 14:50:00,89.54,89.57,89.49,89.53,57007.0,63.6997,63.721,63.6641,63.6926,57007.0
2017-03-16 15:00:00,89.53,89.54,89.47,89.5,74466.0,63.6926,63.6997,63.6499,63.6712,74466.0
2017-03-16 15:10:00,89.51,89.64,89.5,89.56,57230.0,63.6784,63.7708,63.6712,63.7139,57230.0
2017-03-16 15:20:00,89.57,89.68,89.55,89.66,27833.0,63.721,63.7993,63.7068,63.7851,27833.0
2017-03-16 15:30:00,89.66,89.77,89.58,89.74,46472.0,63.7851,63.8633,63.7282,63.842,46472.0
2017-03-16 15:40:00,89.75,89.81,89.6,89.66,170169.0,63.8491,63.8918,63.7424,63.7851,170169.0
2017-03-16 15:50:00,89.67,89.67,89.57,89.61,267168.0,63.7922,63.7922,63.721,63.7495,267168.0
2017-03-17 09:30:00,89.6,89.95,89.53,89.8,425708.0,63.7424,63.9914,63.6926,63.8847,425708.0
2017-03-17 09:40:00,89.79,90.09,89.71,90.02,35694.0,63.8776,64.091,63.8206,64.0412,35694.0
2017-03-17 09:50:00,90.04,90.04,89.86,90.01,20681.0,64.0554,64.0554,63.9274,64.0341,20681.0
2017-03-17 10:00:00,89.98,90.04,89.79,89.99,23163.0,64.0127,64.0554,63.8776,64.0198,23163.0
2017-03-17 10:10:00,89.97,90.13,89.93,89.99,33995.0,64.0056,64.1194,63.9772,64.0198,33995.0
2017-03-17 10:20:00,90.01,90.12,89.8,89.9,25706.0,64.0341,64.1123,63.8847,63.9558,25706.0
2017-03-17 10:30:00,89.9,89.92,89.74,89.81,29041.0,63.9558,63.97,63.842,63.8918,29041.0
2017-03-17 10:40:00,89.85,90.06,89.76,90.05,18769.0,63.9202,64.0696,63.8562,64.0625,18769.0
2017-03-17 10:50:00,90.08,90.32,89.94,90.18,30964.0,64.0839,64.2546,63.9843,64.155,30964.0
2017-03-17 11:00:00,90.24,90.24,89.93,90.01,18242.0,64.1977,64.1977,63.9772,64.0341,18242.0
2017-03-17 11:10:00,90.04,90.23,90.03,90.22,18454.0,64.0554,64.1906,64.0483,64.1835,18454.0
2017-03-17 11:20:00,90.2,90.23,90.05,90.09,100586.0,64.1692,64.1906,64.0625,64.091,100586.0
2017-03-17 11:30:00,90.09,90.23,90.04,90.21,28506.0,64.091,64.1906,64.0554,64.1763,28506.0
2017-03-17 11:40:00,90.22,90.31,90.15,90.19,22138.0,64.1835,64.2475,64.1337,64.1621,22138.0
2017-03-17 11:50:00,90.19,90.24,90.14,90.18,26337.0,64.1621,64.1977,64.1265,64.155,26337.0
2017-03-17 12:00:00,90.18,90.19,90.09,90.12,20479.0,64.155,64.1621,64.091,64.1123,20479.0
2017-03-17 12:10:00,90.12,90.13,89.99,90.08,14525.0,64.1123,64.1194,64.0198,64.0839,14525.0
2017-03-17 12:20:00,90.08,90.1,90.03,90.06,12632.0,64.0839,64.0981,64.0483,64.0696,12632.0
2017-03-17 12:30:00,90.05,90.11,90.02,90.03,17446.0,64.0625,64.1052,64.0412,64.0483,17446.0
2017-03-17 12:40:00,90.07,90.07,89.97,90.0,10944.0,64.0768,64.0768,64.0056,64.027,10944.0
2017-03-17 12:50:00,90.0,90.03,89.96,90.01,8450.0,64.027,64.0483,63.9985,64.0341,8450.0
2017-03-17 13:00:00,90.01,90.03,89.96,89.99,17021.0,64.0341,64.0483,63.9985,64.0198,17021.0
2017-03-17 13:10:00,90.0,90.01,89.96,90.01,16688.0,64.027,64.0341,63.9985,64.0341,16688.0
2017-03-17 13:20:00,90.01,90.11,89.98,90.05,26737.0,64.0341,64.1052,64.0127,64.0625,26737.0
2017-03-17 13:30:00,90.05,90.18,90.04,90.17,17347.0,64.0625,64.155,64.0554,64.1479,17347.0
2017-03-17 13:40:00,90.18,90.19,90.13,90.15,15472.0,64.155,64.1621,64.1194,64.1337,15472.0
2017-03-17 13:50:00,90.14,90.17,90.08,90.15,52944.0,64.1265,64.1479,64.0839,64.1337,52944.0
2017-03-17 14:00:00,90.16,90.16,90.09,90.14,10191.0,64.1408,64.1408,64.091,64.1265,10191.0
2017-03-17 14:10:00,90.15,90.16,90.12,90.13,23020.0,64.1337,64.1408,64.1123,64.1194,23020.0
2017-03-17 14:20:00,90.13,90.15,90.01,90.02,15742.0,64.1194,64.1337,64.0341,64.0412,15742.0
2017-03-17 14:30:00,90.02,90.03,89.96,90.03,20131.0,64.0412,64.0483,63.9985,64.0483,20131.0
2017-03-17 14:40:00,90.03,90.04,89.97,90.0,22291.0,64.0483,64.0554,64.0056,64.027,22291.0
2017-03-17 14:50:00,90.0,90.01,89.95,89.98,19302.0,64.027,64.0341,63.9914,64.0127,19302.0
2017-03-17 15:00:00,90.0,90.02,89.97,90.02,33101.0,64.027,64.0412,64.0056,64.0412,33101.0
2017-03-17 15:10:00,90.02,90.05,89.88,89.89,35688.0,64.0412,64.0625,63.9416,63.9487,35688.0
2017-03-17 15:20:00,89.89,90.03,89.87,90.03,93172.0,63.9487,64.0483,63.9345,64.0483,93172.0
2017-03-17 15:30:00,90.03,90.04,89.93,90.02,57171.0,64.0483,64.0554,63.9772,64.0412,57171.0
2017-03-17 15:40:00,90.02,90.07,89.84,89.85,115783.0,64.0412,64.0768,63.9131,63.9202,115783.0
2017-03-17 15:50:00,89.85,89.86,89.77,89.79,192222.0,63.9202,63.9274,63.8633,63.8776,192222.0
2017-03-20 09:30:00,89.8,90.2,89.79,89.99,69218.0,63.8847,64.1692,63.8776,64.0198,69218.0
2017-03-20 09:40:00,90.0,90.05,89.78,90.02,65370.0,64.027,64.0625,63.8704,64.0412,65370.0
2017-03-20 09:50:00,90.05,90.19,90.02,90.06,26546.0,64.0625,64.1621,64.0412,64.0696,26546.0
2017-03-20 10:00:00,90.1,90.1,89.94,90.04,39440.0,64.0981,64.0981,63.9843,64.0554,39440.0
2017-03-20 10:10:00,90.03,90.09,89.93,90.05,38475.0,64.0483,64.091,63.9772,64.0625,38475.0
2017-03-20 10:20:00,90.06,90.34,90.0,90.06,55038.0,64.0696,64.2688,64.027,64.0696,55038.0
2017-03-20 10:30:00,90.05,90.15,90.04,90.07,27127.0,64.0625,64.1337,64.0554,64.0768,27127.0
2017-03-20 10:40:00,90.09,90.1,89.96,90.03,28052.0,64.091,64.0981,63.9985,64.0483,28052.0
2017-03-20 10:50:00,90.05,90.17,89.99,90.14,49320.0,64.0625,64.1479,64.0198,64.1265,49320.0
2017-03-20 11:00:00,90.14,90.23,90.08,90.16,42227.0,64.1265,64.1906,64.0839,64.1408,42227.0
2017-03-20 11:10:00,90.15,90.16,90.04,90.08,12690.0,64.1337,64.1408,64.0554,64.0839,12690.0
2017-03-20 11:20:00,90.09,90.27,90.03,90.21,77027.0,64.091,64.219,64.0483,64.1763,77027.0
2017-03-20 11:30:00,90.21,90.36,90.19,90.3,32465.0,64.1763,64.2831,64.1621,64.2404,32465.0
2017-03-20 11:40:00,90.32,90.43,90.27,90.43,39345.0,64.2546,64.3329,64.219,64.3329,39345.0
2017-03-20 11:50:00,90.42,90.61,90.38,90.59,13272.0,64.3257,64.4609,64.2973,64.4467,13272.0
2017-03-20 12:00:00,90.59,90.73,90.57,90.59,93503.0,64.4467,64.5463,64.4325,64.4467,93503.0
2017-03-20 12:10:00,90.6,90.72,90.56,90.67,17574.0,64.4538,64.5392,64.4253,64.5036,17574.0
2017-03-20 12:20:00,90.7,90.73,90.58,90.66,20588.0,64.5249,64.5463,64.4396,64.4965,20588.0
2017-03-20 12:30:00,90.63,90.7,90.59,90.68,14906.0,64.4751,64.5249,64.4467,64.5107,14906.0
2017-03-20 12:40:00,90.68,90.69,90.54,90.58,16849.0,64.5107,64.5178,64.4111,64.4396,16849.0
2017-03-20 12:50:00,90.56,90.6,90.29,90.54,64474.0,64.4253,64.4538,64.2333,64.4111,64474.0
2017-03-20 13:00:00,90.52,90.57,90.42,90.42,37778.0,64.3969,64.4325,64.3257,64.3257,37778.0
2017-03-20 13:10:00,90.43,90.51,90.35,90.38,39478.0,64.3329,64.3898,64.2759,64.2973,39478.0
2017-03-20 13:20:00,90.36,90.45,90.34,90.41,52588.0,64.2831,64.3471,64.2688,64.3186,52588.0
2017-03-20 13:30:00,90.4,90.55,90.33,90.52,50528.0,64.3115,64.4182,64.2617,64.3969,50528.0
2017-03-20 13:40:00,90.5,90.5,90.41,90.44,24883.0,64.3827,64.3827,64.3186,64.34,24883.0
2017-03-20 13:50:00,90.43,90.44,90.34,90.36,32712.0,64.3329,64.34,64.2688,64.2831,32712.0
2017-03-20 14:00:00,90.36,90.37,90.2,90.27,35482.0,64.2831,64.2902,64.1692,64.219,35482.0
2017-03-20 14:10:00,90.27,90.32,90.25,90.26,68217.0,64.219,64.2546,64.2048,64.2119,68217.0
2017-03-20 14:20:00,90.27,90.28,90.22,90.26,35888.0,64.219,64.2261,64.1835,64.2119,35888.0
2017-03-20 14:30:00,90.26,90.27,90.14,90.2,46022.0,64.2119,64.219,64.1265,64.1692,46022.0
2017-03-20 14:40:00,90.2,90.29,90.14,90.17,97204.0,64.1692,64.2333,64.1265,64.1479,97204.0
2017-03-20 14:50:00,90.18,90.25,90.16,90.23,52583.0,64.155,64.2048,64.1408,64.1906,52583.0
2017-03-20 15:00:00,90.23,90.49,90.21,90.47,20373.0,64.1906,64.3755,64.1763,64.3613,20373.0
2017-03-20 15:10:00,90.47,90.69,90.47,90.67,36814.0,64.3613,64.5178,64.3613,64.5036,36814.0
2017-03-20 15:20:00,90.67,90.81,90.64,90.8,35488.0,64.5036,64.6032,64.4823,64.5961,35488.0
2017-03-20 15:30:00,90.79,91.0,90.78,90.93,64811.0,64.589,64.7384,64.5819,64.6886,64811.0
2017-03-20 15:40:00,90.92,91.07,90.89,90.9,111178.0,64.6815,64.7882,64.6601,64.6672,111178.0
2017-03-20 15:50:00,90.9,90.9,90.79,90.89,119004.0,64.6672,64.6672,64.589,64.6601,119004.0
2017-03-21 09:30:00,91.18,92.06,91.02,92.03,179747.0,64.8664,65.4925,64.7526,65.4711,179747.0
2017-03-21 09:40:00,92.0,92.04,91.67,91.7,153161.0,65.4498,65.4782,65.215,65.2364,153161.0
2017-03-21 09:50:00,91.7,91.7,91.42,91.45,67450.0,65.2364,65.2364,65.0372,65.0585,67450.0
2017-03-21 10:00:00,91.48,91.55,91.17,91.29,127184.0,65.0798,65.1296,64.8593,64.9447,127184.0
2017-03-21 10:10:00,91.3,91.33,91.13,91.27,90515.0,64.9518,64.9731,64.8308,64.9304,90515.0
2017-03-21 10:20:00,91.27,91.39,91.24,91.32,28782.0,64.9304,65.0158,64.9091,64.966,28782.0
2017-03-21 10:30:00,91.3,91.53,91.26,91.53,45590.0,64.9518,65.1154,64.9233,65.1154,45590.0
2017-03-21 10:40:00,91.5,91.52,91.37,91.41,40447.0,65.0941,65.1083,65.0016,65.03,40447.0
2017-03-21 10:50:00,91.42,91.48,91.39,91.44,50257.0,65.0372,65.0798,65.0158,65.0514,50257.0
2017-03-21 11:00:00,91.43,91.52,91.43,91.52,56847.0,65.0443,65.1083,65.0443,65.1083,56847.0
2017-03-21 11:10:00,91.52,91.67,91.5,91.6,91811.0,65.1083,65.215,65.0941,65.1652,91811.0
2017-03-21 11:20:00,91.63,91.68,91.43,91.46,75494.0,65.1866,65.2221,65.0443,65.0656,75494.0
2017-03-21 11:30:00,91.46,91.56,91.43,91.51,32790.0,65.0656,65.1368,65.0443,65.1012,32790.0
2017-03-21 11:40:00,91.48,91.56,91.37,91.38,43001.0,65.0798,65.1368,65.0016,65.0087,43001.0
2017-03-21 11:50:00,91.37,91.39,91.24,91.33,30729.0,65.0016,65.0158,64.9091,64.9731,30729.0
2017-03-21 12:00:00,91.31,91.34,91.08,91.11,41562.0,64.9589,64.9802,64.7953,64.8166,41562.0
2017-03-21 12:10:00,91.09,91.19,90.99,91.06,54741.0,64.8024,64.8735,64.7312,64.781,54741.0
2017-03-21 12:20:00,91.03,91.15,90.98,91.02,40257.0,64.7597,64.8451,64.7241,64.7526,40257.0
2017-03-21 12:30:00,91.02,91.13,90.98,91.01,66053.0,64.7526,64.8308,64.7241,64.7455,66053.0
2017-03-21 12:40:00,91.02,91.03,90.91,90.93,28706.0,64.7526,64.7597,64.6743,64.6886,28706.0
2017-03-21 12:50:00,90.93,91.0,90.92,90.95,23526.0,64.6886,64.7384,64.6815,64.7028,23526.0
2017-03-21 13:00:00,90.96,91.05,90.92,91.0,26728.0,64.7099,64.7739,64.6815,64.7384,26728.0
2017-03-21 13:10:00,91.0,91.04,90.92,90.98,25235.0,64.7384,64.7668,64.6815,64.7241,25235.0
2017-03-21 13:20:00,90.97,90.98,90.89,90.94,25291.0,64.717,64.7241,64.6601,64.6957,25291.0
2017-03-21 13:30:00,90.95,90.96,90.81,90.82,33858.0,64.7028,64.7099,64.6032,64.6103,33858.0
2017-03-21 13:40:00,90.83,90.91,90.79,90.81,43998.0,64.6174,64.6743,64.589,64.6032,43998.0
2017-03-21 13:50:00,90.81,90.82,90.73,90.77,27781.0,64.6032,64.6103,64.5463,64.5747,27781.0
2017-03-21 14:00:00,90.77,90.87,90.76,90.84,90295.0,64.5747,64.6459,64.5676,64.6245,90295.0
2017-03-21 14:10:00,90.83,90.97,90.8,90.91,48361.0,64.6174,64.717,64.5961,64.6743,48361.0
2017-03-21 14:20:00,90.91,91.08,90.84,91.04,78632.0,64.6743,64.7953,64.6245,64.7668,78632.0
2017-03-21 14:30:00,91.03,91.12,91.0,91.0,48835.0,64.7597,64.8237,64.7384,64.7384,48835.0
2017-03-21 14:40:00,91.0,91.01,90.84,90.92,58681.0,64.7384,64.7455,64.6245,64.6815,58681.0
2017-03-21 14:50:00,90.9,90.98,90.86,90.98,74239.0,64.6672,64.7241,64.6388,64.7241,74239.0
2017-03-21 15:00:00,90.97,91.03,90.91,90.99,52217.0,64.717,64.7597,64.6743,64.7312,52217.0
2017-03-21 15:10:00,91.0,91.01,90.86,90.87,96371.0,64.7384,64.7455,64.6388,64.6459,96371.0
2017-03-21 15:20:00,90.86,90.98,90.75,90.9,82414.0,64.6388,64.7241,64.5605,64.6672,82414.0
2017-03-21 15:30:00,90.91,90.92,90.74,90.75,106014.0,64.6743,64.6815,64.5534,64.5605,106014.0
2017-03-21 15:40:00,90.75,90.78,90.67,90.71,136941.0,64.5605,64.5819,64.5036,64.5321,136941.0
2017-03-21 15:50:00,90.71,90.73,90.62,90.68,299585.0,64.5321,64.5463,64.468,64.5107,299585.0
2017-03-22 09:30:00,90.97,91.59,90.83,90.83,66055.0,64.717,65.1581,64.6174,64.6174,66055.0
2017-03-22 09:40:00,90.84,90.94,90.58,90.58,64400.0,64.6245,64.6957,64.4396,64.4396,64400.0
2017-03-22 09:50:00,90.58,90.67,90.44,90.65,107855.0,64.4396,64.5036,64.34,64.4894,107855.0
2017-03-22 10:00:00,90.66,90.95,90.65,90.77,183755.0,64.4965,64.7028,64.4894,64.5747,183755.0
2017-03-22 10:10:00,90.77,90.8,90.67,90.75,73790.0,64.5747,64.5961,64.5036,64.5605,73790.0
2017-03-22 10:20:00,90.73,90.86,90.72,90.82,94485.0,64.5463,64.6388,64.5392,64.6103,94485.0
2017-03-22 10:30:00,90.81,90.91,90.76,90.78,67187.0,64.6032,64.6743,64.5676,64.5819,67187.0
2017-03-22 10:40:00,90.77,90.88,90.75,90.77,66314.0,64.5747,64.653,64.5605,64.5747,66314.0
2017-03-22 10:50:00,90.82,90.86,90.75,90.82,73733.0,64.6103,64.6388,64.5605,64.6103,73733.0
2017-03-22 11:00:00,90.82,90.89,90.81,90.82,157203.0,64.6103,64.6601,64.6032,64.6103,157203.0
2017-03-22 11:10:00,90.82,91.13,90.8,91.11,58032.0,64.6103,64.8308,64.5961,64.8166,58032.0
2017-03-22 11:20:00,91.08,91.13,91.03,91.07,38147.0,64.7953,64.8308,64.7597,64.7882,38147.0
2017-03-22 11:30:00,91.07,91.08,90.96,90.98,20741.0,64.7882,64.7953,64.7099,64.7241,20741.0
2017-03-22 11:40:00,90.96,91.02,90.92,90.99,24133.0,64.7099,64.7526,64.6815,64.7312,24133.0
2017-03-22 11:50:00,91.0,91.0,90.85,90.85,19383.0,64.7384,64.7384,64.6317,64.6317,19383.0
2017-03-22 12:00:00,90.86,90.86,90.78,90.84,17648.0,64.6388,64.6388,64.5819,64.6245,17648.0
2017-03-22 12:10:00,90.85,90.95,90.8,90.95,15394.0,64.6317,64.7028,64.5961,64.7028,15394.0
2017-03-22 12:20:00,90.95,91.03,90.92,91.01,22409.0,64.7028,64.7597,64.6815,64.7455,22409.0
2017-03-22 12:30:00,91.01,91.11,90.99,90.99,22589.0,64.7455,64.8166,64.7312,64.7312,22589.0
2017-03-22 12:40:00,90.99,91.05,90.85,90.92,148875.0,64.7312,64.7739,64.6317,64.6815,148875.0
2017-03-22 12:50:00,90.92,90.99,90.91,90.94,141332.0,64.6815,64.7312,64.6743,64.6957,141332.0
2017-03-22 13:00:00,90.95,91.11,90.95,91.01,46456.0,64.7028,64.8166,64.7028,64.7455,46456.0
2017-03-22 13:10:00,91.02,91.2,91.01,91.13,85877.0,64.7526,64.8806,64.7455,64.8308,85877.0
2017-03-22 13:20:00,91.12,91.28,91.01,91.28,134113.0,64.8237,64.9376,64.7455,64.9376,134113.0
2017-03-22 13:30:00,91.28,91.35,91.2,91.28,69729.0,64.9376,64.9874,64.8806,64.9376,69729.0
2017-03-22 13:40:00,91.28,91.29,91.24,91.25,47769.0,64.9376,64.9447,64.9091,64.9162,47769.0
2017-03-22 13:50:00,91.24,91.25,91.12,91.13,48090.0,64.9091,64.9162,64.8237,64.8308,48090.0
2017-03-22 14:00:00,91.15,91.15,91.09,91.15,37519.0,64.8451,64.8451,64.8024,64.8451,37519.0
2017-03-22 14:10:00,91.13,91.24,91.13,91.2,40798.0,64.8308,64.9091,64.8308,64.8806,40798.0
2017-03-22 14:20:00,91.2,91.29,91.19,91.27,115993.0,64.8806,64.9447,64.8735,64.9304,115993.0
2017-03-22 14:30:00,91.27,91.28,91.18,91.2,111694.0,64.9304,64.9376,64.8664,64.8806,111694.0
2017-03-22 14:40:00,91.21,91.23,91.17,91.23,150468.0,64.8878,64.902,64.8593,64.902,150468.0
2017-03-22 14:50:00,91.23,91.25,91.22,91.25,129272.0,64.902,64.9162,64.8949,64.9162,129272.0
2017-03-22 15:00:00,91.25,91.53,91.23,91.53,98198.0,64.9162,65.1154,64.902,65.1154,98198.0
2017-03-22 15:10:00,91.53,91.59,91.45,91.49,94064.0,65.1154,65.1581,65.0585,65.087,94064.0
2017-03-22 15:20:00,91.49,91.51,91.4,91.41,69516.0,65.087,65.1012,65.0229,65.03,69516.0
2017-03-22 15:30:00,91.4,91.47,91.33,91.42,165129.0,65.0229,65.0727,64.9731,65.0372,165129.0
2017-03-22 15:40:00,91.42,91.73,91.4,91.72,145419.0,65.0372,65.2577,65.0229,65.2506,145419.0
2017-03-22 15:50:00,91.72,91.81,91.65,91.72,208102.0,65.2506,65.3146,65.2008,65.2506,208102.0
2017-03-23 09:30:00,91.66,92.12,91.44,91.95,71158.0,65.2079,65.5351,65.0514,65.4142,71158.0
2017-03-23 09:40:00,91.94,92.01,91.59,91.61,23603.0,65.4071,65.4569,65.1581,65.1723,23603.0
2017-03-23 09:50:00,91.67,91.79,91.6,91.6,19261.0,65.215,65.3004,65.1652,65.1652,19261.0
2017-03-23 10:00:00,91.62,91.93,91.6,91.93,15263.0,65.1794,65.4,65.1652,65.4,15263.0
2017-03-23 10:10:00,91.94,91.98,91.76,91.78,16294.0,65.4071,65.4355,65.279,65.2933,16294.0
2017-03-23 10:20:00,91.78,91.95,91.74,91.89,11758.0,65.2933,65.4142,65.2648,65.3715,11758.0
2017-03-23 10:30:00,91.91,92.16,91.89,92.08,29118.0,65.3857,65.5636,65.3715,65.5067,29118.0
2017-03-23 10:40:00,92.07,92.39,92.06,92.35,19463.0,65.4996,65.7272,65.4925,65.6988,19463.0
2017-03-23 10:50:00,92.34,92.48,92.23,92.35,20016.0,65.6917,65.7913,65.6134,65.6988,20016.0
2017-03-23 11:00:00,92.35,92.53,92.2,92.26,34003.0,65.6988,65.8268,65.5921,65.6347,34003.0
2017-03-23 11:10:00,92.24,92.42,92.21,92.4,16635.0,65.6205,65.7486,65.5992,65.7343,16635.0
2017-03-23 11:20:00,92.4,92.7,92.39,92.7,45729.0,65.7343,65.9478,65.7272,65.9478,45729.0
2017-03-23 11:30:00,92.63,92.92,92.63,92.82,42025.0,65.898,66.1043,65.898,66.0331,42025.0
2017-03-23 11:40:00,92.8,92.96,92.75,92.92,40123.0,66.0189,66.1327,65.9833,66.1043,40123.0
2017-03-23 11:50:00,92.9,93.19,92.75,93.14,63711.0,66.09,66.2964,65.9833,66.2608,63711.0
2017-03-23 12:00:00,93.12,93.18,92.88,92.99,36523.0,66.2466,66.2892,66.0758,66.1541,36523.0
2017-03-23 12:10:00,92.97,92.99,92.87,92.95,14756.0,66.1398,66.1541,66.0687,66.1256,14756.0
2017-03-23 12:20:00,92.98,93.03,92.84,92.87,166331.0,66.147,66.1825,66.0474,66.0687,166331.0
2017-03-23 12:30:00,92.87,93.27,92.81,93.14,65075.0,66.0687,66.3533,66.026,66.2608,65075.0
2017-03-23 12:40:00,93.13,93.16,93.03,93.08,31244.0,66.2537,66.275,66.1825,66.2181,31244.0
2017-03-23 12:50:00,93.05,93.1,92.93,93.02,27544.0,66.1968,66.2323,66.1114,66.1754,27544.0
2017-03-23 13:00:00,93.01,93.04,92.92,92.94,34475.0,66.1683,66.1896,66.1043,66.1185,34475.0
2017-03-23 13:10:00,92.94,92.98,92.87,92.92,38628.0,66.1185,66.147,66.0687,66.1043,38628.0
2017-03-23 13:20:00,92.93,93.0,92.87,92.87,38570.0,66.1114,66.1612,66.0687,66.0687,38570.0
2017-03-23 13:30:00,92.86,92.91,92.78,92.86,28383.0,66.0616,66.0972,66.0047,66.0616,28383.0
2017-03-23 13:40:00,92.86,93.06,92.84,93.02,20668.0,66.0616,66.2039,66.0474,66.1754,20668.0
2017-03-23 13:50:00,93.0,93.03,92.96,92.98,14225.0,66.1612,66.1825,66.1327,66.147,14225.0
2017-03-23 14:00:00,92.99,93.03,92.95,92.98,28187.0,66.1541,66.1825,66.1256,66.147,28187.0
2017-03-23 14:10:00,92.99,93.01,92.95,92.95,48579.0,66.1541,66.1683,66.1256,66.1256,48579.0
2017-03-23 14:20:00,92.95,92.98,92.93,92.94,38239.0,66.1256,66.147,66.1114,66.1185,38239.0
2017-03-23 14:30:00,92.94,93.02,92.9,93.01,43665.0,66.1185,66.1754,66.09,66.1683,43665.0
2017-03-23 14:40:00,93.03,93.03,92.94,92.96,48401.0,66.1825,66.1825,66.1185,66.1327,48401.0
2017-03-23 14:50:00,92.97,93.13,92.94,93.0,34422.0,66.1398,66.2537,66.1185,66.1612,34422.0
2017-03-23 15:00:00,93.01,93.05,92.97,93.01,36955.0,66.1683,66.1968,66.1398,66.1683,36955.0
2017-03-23 15:10:00,93.01,93.06,92.93,92.95,97462.0,66.1683,66.2039,66.1114,66.1256,97462.0
2017-03-23 15:20:00,92.94,93.06,92.92,92.96,81321.0,66.1185,66.2039,66.1043,66.1327,81321.0
2017-03-23 15:30:00,92.96,92.96,92.76,92.81,101631.0,66.1327,66.1327,65.9904,66.026,101631.0
2017-03-23 15:40:00,92.8,92.99,92.77,92.89,176692.0,66.0189,66.1541,65.9976,66.0829,176692.0
2017-03-23 15:50:00,92.88,93.01,92.87,92.97,251830.0,66.0758,66.1683,66.0687,66.1398,251830.0
2017-03-24 09:30:00,93.09,93.49,93.09,93.46,56703.0,66.2252,66.5098,66.2252,66.4884,56703.0
2017-03-24 09:40:00,93.46,93.95,93.23,93.48,59580.0,66.4884,66.837,66.3248,66.5027,59580.0
2017-03-24 09:50:00,93.48,93.52,93.01,93.11,29681.0,66.5027,66.5311,66.1683,66.2394,29681.0
2017-03-24 10:00:00,93.1,93.1,92.87,92.96,34996.0,66.2323,66.2323,66.0687,66.1327,34996.0
2017-03-24 10:10:00,92.94,93.06,92.84,92.97,38751.0,66.1185,66.2039,66.0474,66.1398,38751.0
2017-03-24 10:20:00,92.98,92.98,92.78,92.85,23470.0,66.147,66.147,66.0047,66.0545,23470.0
2017-03-24 10:30:00,92.82,93.0,92.82,92.9,24301.0,66.0331,66.1612,66.0331,66.09,24301.0
2017-03-24 10:40:00,92.91,93.12,92.9,93.12,28976.0,66.0972,66.2466,66.09,66.2466,28976.0
2017-03-24 10:50:00,93.12,93.19,93.05,93.19,36923.0,66.2466,66.2964,66.1968,66.2964,36923.0
2017-03-24 11:00:00,93.19,93.22,92.94,93.03,33477.0,66.2964,66.3177,66.1185,66.1825,33477.0
2017-03-24 11:10:00,93.04,93.16,93.0,93.12,19431.0,66.1896,66.275,66.1612,66.2466,19431.0
2017-03-24 11:20:00,93.14,93.22,93.06,93.07,21187.0,66.2608,66.3177,66.2039,66.211,21187.0
2017-03-24 11:30:00,93.04,93.1,93.01,93.03,21613.0,66.1896,66.2323,66.1683,66.1825,21613.0
2017-03-24 11:40:00,93.04,93.1,93.01,93.07,24502.0,66.1896,66.2323,66.1683,66.211,24502.0
2017-03-24 11:50:00,93.09,93.16,93.02,93.09,26844.0,66.2252,66.275,66.1754,66.2252,26844.0
2017-03-24 12:00:00,93.08,93.18,93.08,93.1,20691.0,66.2181,66.2892,66.2181,66.2323,20691.0
2017-03-24 12:10:00,93.11,93.17,92.92,92.99,24686.0,66.2394,66.2821,66.1043,66.1541,24686.0
2017-03-24 12:20:00,93.0,93.2,93.0,93.15,19188.0,66.1612,66.3035,66.1612,66.2679,19188.0
2017-03-24 12:30:00,93.17,93.21,93.06,93.11,21198.0,66.2821,66.3106,66.2039,66.2394,21198.0
2017-03-24 12:40:00,93.1,93.13,93.05,93.13,16455.0,66.2323,66.2537,66.1968,66.2537,16455.0
2017-03-24 12:50:00,93.12,93.22,92.99,93.03,29316.0,66.2466,66.3177,66.1541,66.1825,29316.0
2017-03-24 13:00:00,93.07,93.17,93.05,93.05,20230.0,66.211,66.2821,66.1968,66.1968,20230.0
2017-03-24 13:10:00,93.05,93.18,92.99,93.1,26853.0,66.1968,66.2892,66.1541,66.2323,26853.0
2017-03-24 13:20:00,93.09,93.17,93.09,93.16,19749.0,66.2252,66.2821,66.2252,66.275,19749.0
2017-03-24 13:30:00,93.14,93.28,93.09,93.15,29965.0,66.2608,66.3604,66.2252,66.2679,29965.0
2017-03-24 13:40:00,93.15,93.28,93.15,93.21,20411.0,66.2679,66.3604,66.2679,66.3106,20411.0
2017-03-24 13:50:00,93.2,93.26,93.14,93.18,27180.0,66.3035,66.3462,66.2608,66.2892,27180.0
2017-03-24 14:00:00,93.19,93.27,93.07,93.07,28332.0,66.2964,66.3533,66.211,66.211,28332.0
2017-03-24 14:10:00,93.06,93.27,93.04,93.26,26121.0,66.2039,66.3533,66.1896,66.3462,26121.0
2017-03-24 14:20:00,93.25,93.35,93.21,93.35,41770.0,66.339,66.4102,66.3106,66.4102,41770.0
2017-03-24 14:30:00,93.34,93.45,93.33,93.43,30226.0,66.4031,66.4813,66.3959,66.4671,30226.0
2017-03-24 14:40:00,93.42,93.56,93.38,93.53,67359.0,66.46,66.5596,66.4315,66.5382,67359.0
2017-03-24 14:50:00,93.52,93.53,93.37,93.49,73215.0,66.5311,66.5382,66.4244,66.5098,73215.0
2017-03-24 15:00:00,93.48,93.55,93.44,93.53,57509.0,66.5027,66.5525,66.4742,66.5382,57509.0
2017-03-24 15:10:00,93.52,93.53,93.39,93.48,61327.0,66.5311,66.5382,66.4386,66.5027,61327.0
2017-03-24 15:20:00,93.48,93.57,93.43,93.54,72153.0,66.5027,66.5667,66.4671,66.5453,72153.0
2017-03-24 15:30:00,93.54,93.67,93.49,93.67,95898.0,66.5453,66.6378,66.5098,66.6378,95898.0
2017-03-24 15:40:00,93.67,93.73,93.58,93.58,146181.0,66.6378,66.6805,66.5738,66.5738,146181.0
2017-03-24 15:50:00,93.58,93.72,93.56,93.68,178175.0,66.5738,66.6734,66.5596,66.6449,178175.0
2017-03-27 09:30:00,93.48,93.84,93.3,93.47,50271.0,66.5027,66.7588,66.3746,66.4955,50271.0
2017-03-27 09:40:00,93.49,93.61,93.47,93.58,67229.0,66.5098,66.5951,66.4955,66.5738,67229.0
2017-03-27 09:50:00,93.56,93.85,93.5,93.79,70808.0,66.5596,66.7659,66.5169,66.7232,70808.0
2017-03-27 10:00:00,93.8,93.8,93.55,93.56,72462.0,66.7303,66.7303,66.5525,66.5596,72462.0
2017-03-27 10:10:00,93.58,93.74,93.57,93.66,34823.0,66.5738,66.6876,66.5667,66.6307,34823.0
2017-03-27 10:20:00,93.66,93.75,93.64,93.69,19596.0,66.6307,66.6947,66.6165,66.6521,19596.0
2017-03-27 10:30:00,93.68,93.94,93.66,93.9,21961.0,66.6449,66.8299,66.6307,66.8015,21961.0
2017-03-27 10:40:00,93.94,94.06,93.91,93.99,29618.0,66.8299,66.9153,66.8086,66.8655,29618.0
2017-03-27 10:50:00,93.99,94.0,93.79,93.85,24066.0,66.8655,66.8726,66.7232,66.7659,24066.0
2017-03-27 11:00:00,93.84,93.95,93.8,93.81,31500.0,66.7588,66.837,66.7303,66.7374,31500.0
2017-03-27 11:10:00,93.79,93.82,93.72,93.75,39342.0,66.7232,66.7445,66.6734,66.6947,39342.0
2017-03-27 11:20:00,93.75,93.81,93.68,93.77,72911.0,66.6947,66.7374,66.6449,66.709,72911.0
2017-03-27 11:30:00,93.78,93.82,93.7,93.8,33997.0,66.7161,66.7445,66.6592,66.7303,33997.0
2017-03-27 11:40:00,93.8,93.84,93.77,93.78,24760.0,66.7303,66.7588,66.709,66.7161,24760.0
2017-03-27 11:50:00,93.78,93.79,93.63,93.68,40425.0,66.7161,66.7232,66.6094,66.6449,40425.0
2017-03-27 12:00:00,93.69,93.76,93.67,93.76,35154.0,66.6521,66.7019,66.6378,66.7019,35154.0
2017-03-27 12:10:00,93.76,93.76,93.65,93.73,35289.0,66.7019,66.7019,66.6236,66.6805,35289.0
2017-03-27 12:20:00,93.72,93.75,93.65,93.68,15881.0,66.6734,66.6947,66.6236,66.6449,15881.0
2017-03-27 12:30:00,93.69,93.76,93.67,93.68,16871.0,66.6521,66.7019,66.6378,66.6449,16871.0
2017-03-27 12:40:00,93.68,93.81,93.67,93.8,13862.0,66.6449,66.7374,66.6378,66.7303,13862.0
2017-03-27 12:50:00,93.78,93.97,93.78,93.93,21153.0,66.7161,66.8513,66.7161,66.8228,21153.0
2017-03-27 13:00:00,93.94,94.04,93.92,94.0,20145.0,66.8299,66.9011,66.8157,66.8726,20145.0
2017-03-27 13:10:00,93.99,94.02,93.9,93.9,49448.0,66.8655,66.8868,66.8015,66.8015,49448.0
2017-03-27 13:20:00,93.9,93.94,93.85,93.92,18097.0,66.8015,66.8299,66.7659,66.8157,18097.0
2017-03-27 13:30:00,93.9,93.93,93.84,93.84,18850.0,66.8015,66.8228,66.7588,66.7588,18850.0
2017-03-27 13:40:00,93.84,93.85,93.75,93.78,25092.0,66.7588,66.7659,66.6947,66.7161,25092.0
2017-03-27 13:50:00,93.78,93.8,93.74,93.76,23474.0,66.7161,66.7303,66.6876,66.7019,23474.0
2017-03-27 14:00:00,93.77,93.91,93.77,93.9,86121.0,66.709,66.8086,66.709,66.8015,86121.0
2017-03-27 14:10:00,93.9,93.96,93.85,93.91,89978.0,66.8015,66.8441,66.7659,66.8086,89978.0
2017-03-27 14:20:00,93.91,93.93,93.7,93.76,67974.0,66.8086,66.8228,66.6592,66.7019,67974.0
2017-03-27 14:30:00,93.77,93.8,93.64,93.64,128707.0,66.709,66.7303,66.6165,66.6165,128707.0
2017-03-27 14:40:00,93.62,93.74,93.57,93.71,53247.0,66.6023,66.6876,66.5667,66.6663,53247.0
2017-03-27 14:50:00,93.71,93.77,93.65,93.75,40355.0,66.6663,66.709,66.6236,66.6947,40355.0
2017-03-27 15:00:00,93.77,93.89,93.75,93.82,58752.0,66.709,66.7943,66.6947,66.7445,58752.0
2017-03-27 15:10:00,93.81,93.84,93.77,93.79,37612.0,66.7374,66.7588,66.709,66.7232,37612.0
2017-03-27 15:20:00,93.78,93.84,93.75,93.8,47698.0,66.7161,66.7588,66.6947,66.7303,47698.0
2017-03-27 15:30:00,93.8,93.84,93.77,93.78,192553.0,66.7303,66.7588,66.709,66.7161,192553.0
2017-03-27 15:40:00,93.79,93.95,93.79,93.91,92380.0,66.7232,66.837,66.7232,66.8086,92380.0
2017-03-27 15:50:00,93.92,93.98,93.89,93.95,196325.0,66.8157,66.8584,66.7943,66.837,196325.0
2017-03-28 09:30:00,93.99,94.75,93.92,94.23,98048.0,66.8655,67.4062,66.8157,67.0362,98048.0
2017-03-28 09:40:00,94.23,94.52,94.2,94.38,56274.0,67.0362,67.2425,67.0149,67.1429,56274.0
2017-03-28 09:50:00,94.38,94.45,94.28,94.3,116898.0,67.1429,67.1927,67.0718,67.086,116898.0
2017-03-28 10:00:00,94.33,94.52,94.18,94.43,69420.0,67.1074,67.2425,67.0006,67.1785,69420.0
2017-03-28 10:10:00,94.41,94.5,94.38,94.48,34296.0,67.1643,67.2283,67.1429,67.2141,34296.0
2017-03-28 10:20:00,94.48,94.48,94.3,94.3,42855.0,67.2141,67.2141,67.086,67.086,42855.0
2017-03-28 10:30:00,94.3,94.32,94.06,94.18,41311.0,67.086,67.1002,66.9153,67.0006,41311.0
2017-03-28 10:40:00,94.2,94.25,94.02,94.12,27534.0,67.0149,67.0504,66.8868,66.958,27534.0
2017-03-28 10:50:00,94.1,94.2,94.0,94.14,146363.0,66.9437,67.0149,66.8726,66.9722,146363.0
2017-03-28 11:00:00,94.14,94.31,94.14,94.19,127807.0,66.9722,67.0931,66.9722,67.0078,127807.0
2017-03-28 11:10:00,94.2,94.23,94.11,94.23,35374.0,67.0149,67.0362,66.9508,67.0362,35374.0
2017-03-28 11:20:00,94.2,94.2,94.16,94.2,54166.0,67.0149,67.0149,66.9864,67.0149,54166.0
2017-03-28 11:30:00,94.21,94.31,94.21,94.22,144028.0,67.022,67.0931,67.022,67.0291,144028.0
2017-03-28 11:40:00,94.22,94.51,94.17,94.48,57688.0,67.0291,67.2354,66.9935,67.2141,57688.0
2017-03-28 11:50:00,94.48,94.54,94.4,94.41,38627.0,67.2141,67.2568,67.1572,67.1643,38627.0
2017-03-28 12:00:00,94.41,94.42,94.18,94.18,73533.0,67.1643,67.1714,67.0006,67.0006,73533.0
2017-03-28 12:10:00,94.2,94.35,94.17,94.17,51912.0,67.0149,67.1216,66.9935,66.9935,51912.0
2017-03-28 12:20:00,94.13,94.23,94.13,94.2,29391.0,66.9651,67.0362,66.9651,67.0149,29391.0
2017-03-28 12:30:00,94.2,94.27,94.17,94.23,36915.0,67.0149,67.0647,66.9935,67.0362,36915.0
2017-03-28 12:40:00,94.22,94.27,94.19,94.22,35785.0,67.0291,67.0647,67.0078,67.0291,35785.0
2017-03-28 12:50:00,94.22,94.28,94.21,94.27,23952.0,67.0291,67.0718,67.022,67.0647,23952.0
2017-03-28 13:00:00,94.27,94.3,94.24,94.27,22446.0,67.0647,67.086,67.0433,67.0647,22446.0
2017-03-28 13:10:00,94.29,94.33,94.21,94.21,19940.0,67.0789,67.1074,67.022,67.022,19940.0
2017-03-28 13:20:00,94.21,94.35,94.21,94.29,24270.0,67.022,67.1216,67.022,67.0789,24270.0
2017-03-28 13:30:00,94.3,94.3,94.22,94.24,85920.0,67.086,67.086,67.0291,67.0433,85920.0
2017-03-28 13:40:00,94.23,94.48,94.22,94.47,85882.0,67.0362,67.2141,67.0291,67.207,85882.0
2017-03-28 13:50:00,94.47,94.49,94.34,94.36,58785.0,67.207,67.2212,67.1145,67.1287,58785.0
2017-03-28 14:00:00,94.36,94.36,94.19,94.23,41845.0,67.1287,67.1287,67.0078,67.0362,41845.0
2017-03-28 14:10:00,94.23,94.47,94.23,94.44,43252.0,67.0362,67.207,67.0362,67.1856,43252.0
2017-03-28 14:20:00,94.43,94.5,94.38,94.5,47016.0,67.1785,67.2283,67.1429,67.2283,47016.0
2017-03-28 14:30:00,94.51,94.56,94.42,94.52,40995.0,67.2354,67.271,67.1714,67.2425,40995.0
2017-03-28 14:40:00,94.52,94.6,94.5,94.5,32259.0,67.2425,67.2994,67.2283,67.2283,32259.0
2017-03-28 14:50:00,94.5,94.58,94.47,94.51,38579.0,67.2283,67.2852,67.207,67.2354,38579.0
2017-03-28 15:00:00,94.53,94.72,94.53,94.67,70739.0,67.2496,67.3848,67.2496,67.3492,70739.0
2017-03-28 15:10:00,94.69,94.75,94.67,94.72,98037.0,67.3635,67.4062,67.3492,67.3848,98037.0
2017-03-28 15:20:00,94.72,94.77,94.63,94.69,102242.0,67.3848,67.4204,67.3208,67.3635,102242.0
2017-03-28 15:30:00,94.69,94.75,94.67,94.72,92979.0,67.3635,67.4062,67.3492,67.3848,92979.0
2017-03-28 15:40:00,94.72,94.73,94.53,94.56,132113.0,67.3848,67.3919,67.2496,67.271,132113.0
2017-03-28 15:50:00,94.56,94.66,94.54,94.58,218251.0,67.271,67.3421,67.2568,67.2852,218251.0
2017-03-29 09:30:00,94.63,94.9,94.4,94.51,30498.0,67.3208,67.5129,67.1572,67.2354,30498.0
2017-03-29 09:40:00,94.51,94.7,94.47,94.62,18752.0,67.2354,67.3706,67.207,67.3137,18752.0
2017-03-29 09:50:00,94.63,94.81,94.57,94.8,35209.0,67.3208,67.4488,67.2781,67.4417,35209.0
2017-03-29 10:00:00,94.82,95.19,94.75,95.15,71651.0,67.456,67.7192,67.4062,67.6907,71651.0
2017-03-29 10:10:00,95.15,95.15,95.0,95.03,44199.0,67.6907,67.6907,67.584,67.6053,44199.0
2017-03-29 10:20:00,95.03,95.45,95.03,95.23,62245.0,67.6053,67.9041,67.6053,67.7476,62245.0
2017-03-29 10:30:00,95.2,95.28,95.08,95.12,40759.0,67.7263,67.7832,67.6409,67.6694,40759.0
2017-03-29 10:40:00,95.11,95.16,94.94,94.95,35359.0,67.6623,67.6978,67.5413,67.5484,35359.0
2017-03-29 10:50:00,94.94,95.01,94.93,94.95,44720.0,67.5413,67.5911,67.5342,67.5484,44720.0
2017-03-29 11:00:00,94.94,95.04,94.93,95.01,50585.0,67.5413,67.6125,67.5342,67.5911,50585.0
2017-03-29 11:10:00,95.01,95.05,94.94,95.0,51874.0,67.5911,67.6196,67.5413,67.584,51874.0
2017-03-29 11:20:00,95.0,95.04,94.86,94.86,41838.0,67.584,67.6125,67.4844,67.4844,41838.0
2017-03-29 11:30:00,94.87,94.87,94.5,94.5,26577.0,67.4915,67.4915,67.2283,67.2283,26577.0
2017-03-29 11:40:00,94.5,94.52,94.43,94.48,45541.0,67.2283,67.2425,67.1785,67.2141,45541.0
2017-03-29 11:50:00,94.48,94.62,94.47,94.56,34175.0,67.2141,67.3137,67.207,67.271,34175.0
2017-03-29 12:00:00,94.57,94.66,94.56,94.63,22277.0,67.2781,67.3421,67.271,67.3208,22277.0
2017-03-29 12:10:00,94.63,94.66,94.61,94.64,13432.0,67.3208,67.3421,67.3066,67.3279,13432.0
2017-03-29 12:20:00,94.63,94.63,94.54,94.62,24200.0,67.3208,67.3208,67.2568,67.3137,24200.0
2017-03-29 12:30:00,94.63,94.69,94.62,94.68,8862.0,67.3208,67.3635,67.3137,67.3564,8862.0
2017-03-29 12:40:00,94.68,94.77,94.67,94.74,20203.0,67.3564,67.4204,67.3492,67.399,20203.0
2017-03-29 12:50:00,94.75,94.77,94.72,94.74,16742.0,67.4062,67.4204,67.3848,67.399,16742.0
2017-03-29 13:00:00,94.74,94.74,94.57,94.63,21706.0,67.399,67.399,67.2781,67.3208,21706.0
2017-03-29 13:10:00,94.63,94.68,94.6,94.62,13389.0,67.3208,67.3564,67.2994,67.3137,13389.0
2017-03-29 13:20:00,94.61,94.64,94.51,94.51,11982.0,67.3066,67.3279,67.2354,67.2354,11982.0
2017-03-29 13:30:00,94.5,94.5,94.45,94.49,17415.0,67.2283,67.2283,67.1927,67.2212,17415.0
2017-03-29 13:40:00,94.48,94.48,94.42,94.42,17593.0,67.2141,67.2141,67.1714,67.1714,17593.0
2017-03-29 13:50:00,94.4,94.46,94.4,94.42,16090.0,67.1572,67.1998,67.1572,67.1714,16090.0
2017-03-29 14:00:00,94.43,94.65,94.43,94.59,21057.0,67.1785,67.335,67.1785,67.2923,21057.0
2017-03-29 14:10:00,94.58,94.59,94.5,94.52,19333.0,67.2852,67.2923,67.2283,67.2425,19333.0
2017-03-29 14:20:00,94.52,94.55,94.49,94.49,22694.0,67.2425,67.2639,67.2212,67.2212,22694.0
2017-03-29 14:30:00,94.5,94.54,94.49,94.52,22233.0,67.2283,67.2568,67.2212,67.2425,22233.0
2017-03-29 14:40:00,94.53,94.53,94.45,94.46,31602.0,67.2496,67.2496,67.1927,67.1998,31602.0
2017-03-29 14:50:00,94.46,94.57,94.44,94.53,47237.0,67.1998,67.2781,67.1856,67.2496,47237.0
2017-03-29 15:00:00,94.53,94.54,94.5,94.53,28195.0,67.2496,67.2568,67.2283,67.2496,28195.0
2017-03-29 15:10:00,94.53,94.55,94.49,94.54,114872.0,67.2496,67.2639,67.2212,67.2568,114872.0
2017-03-29 15:20:00,94.54,94.64,94.54,94.62,36942.0,67.2568,67.3279,67.2568,67.3137,36942.0
2017-03-29 15:30:00,94.62,94.63,94.54,94.56,49555.0,67.3137,67.3208,67.2568,67.271,49555.0
2017-03-29 15:40:00,94.55,94.59,94.51,94.51,62595.0,67.2639,67.2923,67.2354,67.2354,62595.0
2017-03-29 15:50:00,94.51,94.58,94.5,94.55,166985.0,67.2354,67.2852,67.2283,67.2639,166985.0
2017-03-30 09:30:00,94.54,95.0,94.3,94.4,80785.0,67.2568,67.584,67.086,67.1572,80785.0
2017-03-30 09:40:00,94.38,94.41,94.09,94.2,42826.0,67.1429,67.1643,66.9366,67.0149,42826.0
2017-03-30 09:50:00,94.23,94.78,94.23,94.74,27165.0,67.0362,67.4275,67.0362,67.399,27165.0
2017-03-30 10:00:00,94.75,94.8,94.62,94.73,27072.0,67.4062,67.4417,67.3137,67.3919,27072.0
2017-03-30 10:10:00,94.75,94.77,94.65,94.66,26358.0,67.4062,67.4204,67.335,67.3421,26358.0
2017-03-30 10:20:00,94.67,94.78,94.59,94.59,14603.0,67.3492,67.4275,67.2923,67.2923,14603.0
2017-03-30 10:30:00,94.62,94.78,94.58,94.78,14605.0,67.3137,67.4275,67.2852,67.4275,14605.0
2017-03-30 10:40:00,94.77,94.88,94.74,94.8,17129.0,67.4204,67.4986,67.399,67.4417,17129.0
2017-03-30 10:50:00,94.79,94.83,94.73,94.82,12715.0,67.4346,67.4631,67.3919,67.456,12715.0
2017-03-30 11:00:00,94.83,94.9,94.8,94.8,20234.0,67.4631,67.5129,67.4417,67.4417,20234.0
2017-03-30 11:10:00,94.82,94.85,94.76,94.77,17674.0,67.456,67.4773,67.4133,67.4204,17674.0
2017-03-30 11:20:00,94.77,94.77,94.65,94.68,22642.0,67.4204,67.4204,67.335,67.3564,22642.0
2017-03-30 11:30:00,94.65,94.78,94.63,94.77,21319.0,67.335,67.4275,67.3208,67.4204,21319.0
2017-03-30 11:40:00,94.79,94.82,94.69,94.69,14479.0,67.4346,67.456,67.3635,67.3635,14479.0
2017-03-30 11:50:00,94.7,94.79,94.68,94.7,19810.0,67.3706,67.4346,67.3564,67.3706,19810.0
2017-03-30 12:00:00,94.68,94.78,94.68,94.75,29396.0,67.3564,67.4275,67.3564,67.4062,29396.0
2017-03-30 12:10:00,94.72,94.79,94.7,94.77,17713.0,67.3848,67.4346,67.3706,67.4204,17713.0
2017-03-30 12:20:00,94.77,94.93,94.77,94.92,13313.0,67.4204,67.5342,67.4204,67.5271,13313.0
2017-03-30 12:30:00,94.91,94.92,94.74,94.75,14542.0,67.52,67.5271,67.399,67.4062,14542.0
2017-03-30 12:40:00,94.75,94.77,94.7,94.73,18615.0,67.4062,67.4204,67.3706,67.3919,18615.0
2017-03-30 12:50:00,94.72,94.75,94.65,94.65,10610.0,67.3848,67.4062,67.335,67.335,10610.0
2017-03-30 13:00:00,94.68,94.71,94.67,94.69,7796.0,67.3564,67.3777,67.3492,67.3635,7796.0
2017-03-30 13:10:00,94.7,94.74,94.66,94.67,7981.0,67.3706,67.399,67.3421,67.3492,7981.0
2017-03-30 13:20:00,94.66,94.69,94.62,94.63,7309.0,67.3421,67.3635,67.3137,67.3208,7309.0
2017-03-30 13:30:00,94.63,94.67,94.58,94.67,9864.0,67.3208,67.3492,67.2852,67.3492,9864.0
2017-03-30 13:40:00,94.67,94.68,94.64,94.66,6696.0,67.3492,67.3564,67.3279,67.3421,6696.0
2017-03-30 13:50:00,94.65,94.67,94.56,94.56,7968.0,67.335,67.3492,67.271,67.271,7968.0
2017-03-30 14:00:00,94.57,94.59,94.49,94.58,13567.0,67.2781,67.2923,67.2212,67.2852,13567.0
2017-03-30 14:10:00,94.57,94.63,94.54,94.63,17999.0,67.2781,67.3208,67.2568,67.3208,17999.0
2017-03-30 14:20:00,94.64,94.7,94.62,94.65,13452.0,67.3279,67.3706,67.3137,67.335,13452.0
2017-03-30 14:30:00,94.65,94.73,94.63,94.66,25229.0,67.335,67.3919,67.3208,67.3421,25229.0
2017-03-30 14:40:00,94.65,94.69,94.62,94.67,39301.0,67.335,67.3635,67.3137,67.3492,39301.0
2017-03-30 14:50:00,94.67,94.76,94.66,94.73,89343.0,67.3492,67.4133,67.3421,67.3919,89343.0
2017-03-30 15:00:00,94.74,94.76,94.68,94.74,92739.0,67.399,67.4133,67.3564,67.399,92739.0
2017-03-30 15:10:00,94.74,94.77,94.63,94.63,14233.0,67.399,67.4204,67.3208,67.3208,14233.0
2017-03-30 15:20:00,94.64,94.7,94.63,94.69,22187.0,67.3279,67.3706,67.3208,67.3635,22187.0
2017-03-30 15:30:00,94.68,94.68,94.56,94.57,37731.0,67.3564,67.3564,67.271,67.2781,37731.0
2017-03-30 15:40:00,94.57,94.72,94.56,94.62,54872.0,67.2781,67.3848,67.271,67.3137,54872.0
2017-03-30 15:50:00,94.61,94.63,94.56,94.61,101220.0,67.3066,67.3208,67.271,67.3066,101220.0
2017-03-31 09:30:00,94.25,94.58,93.92,94.52,48342.0,67.0504,67.2852,66.8157,67.2425,48342.0
2017-03-31 09:40:00,94.58,94.61,94.25,94.34,29834.0,67.2852,67.3066,67.0504,67.1145,29834.0
2017-03-31 09:50:00,94.31,94.51,94.29,94.5,29935.0,67.0931,67.2354,67.0789,67.2283,29935.0
2017-03-31 10:00:00,94.52,94.54,94.2,94.2,37552.0,67.2425,67.2568,67.0149,67.0149,37552.0
2017-03-31 10:10:00,94.2,94.26,93.93,94.26,49006.0,67.0149,67.0576,66.8228,67.0576,49006.0
2017-03-31 10:20:00,94.27,94.61,94.27,94.57,36382.0,67.0647,67.3066,67.0647,67.2781,36382.0
2017-03-31 10:30:00,94.6,94.62,94.42,94.44,29244.0,67.2994,67.3137,67.1714,67.1856,29244.0
2017-03-31 10:40:00,94.47,94.6,94.47,94.48,36982.0,67.207,67.2994,67.207,67.2141,36982.0
2017-03-31 10:50:00,94.49,94.51,94.43,94.51,24143.0,67.2212,67.2354,67.1785,67.2354,24143.0
2017-03-31 11:00:00,94.51,94.55,94.44,94.53,28596.0,67.2354,67.2639,67.1856,67.2496,28596.0
2017-03-31 11:10:00,94.54,94.55,94.41,94.43,29679.0,67.2568,67.2639,67.1643,67.1785,29679.0
2017-03-31 11:20:00,94.41,94.42,94.19,94.24,32807.0,67.1643,67.1714,67.0078,67.0433,32807.0
2017-03-31 11:30:00,94.24,94.32,94.23,94.3,22270.0,67.0433,67.1002,67.0362,67.086,22270.0
2017-03-31 11:40:00,94.3,94.38,94.25,94.33,18731.0,67.086,67.1429,67.0504,67.1074,18731.0
2017-03-31 11:50:00,94.34,94.38,94.28,94.29,27944.0,67.1145,67.1429,67.0718,67.0789,27944.0
2017-03-31 12:00:00,94.32,94.34,94.26,94.28,28743.0,67.1002,67.1145,67.0576,67.0718,28743.0
2017-03-31 12:10:00,94.29,94.41,94.28,94.41,32788.0,67.0789,67.1643,67.0718,67.1643,32788.0
2017-03-31 12:20:00,94.41,94.53,94.41,94.53,17388.0,67.1643,67.2496,67.1643,67.2496,17388.0
2017-03-31 12:30:00,94.52,94.59,94.51,94.55,12951.0,67.2425,67.2923,67.2354,67.2639,12951.0
2017-03-31 12:40:00,94.56,94.6,94.44,94.5,30350.0,67.271,67.2994,67.1856,67.2283,30350.0
2017-03-31 12:50:00,94.52,94.53,94.24,94.32,34483.0,67.2425,67.2496,67.0433,67.1002,34483.0
2017-03-31 13:00:00,94.32,94.38,94.28,94.36,18480.0,67.1002,67.1429,67.0718,67.1287,18480.0
2017-03-31 13:10:00,94.34,94.36,94.32,94.34,14613.0,67.1145,67.1287,67.1002,67.1145,14613.0
2017-03-31 13:20:00,94.35,94.53,94.35,94.52,14648.0,67.1216,67.2496,67.1216,67.2425,14648.0
2017-03-31 13:30:00,94.52,94.53,94.47,94.5,14668.0,67.2425,67.2496,67.207,67.2283,14668.0
2017-03-31 13:40:00,94.49,94.59,94.48,94.57,14648.0,67.2212,67.2923,67.2141,67.2781,14648.0
2017-03-31 13:50:00,94.6,94.66,94.52,94.57,27357.0,67.2994,67.3421,67.2425,67.2781,27357.0
2017-03-31 14:00:00,94.56,94.57,94.49,94.55,23141.0,67.271,67.2781,67.2212,67.2639,23141.0
2017-03-31 14:10:00,94.55,94.62,94.48,94.62,37592.0,67.2639,67.3137,67.2141,67.3137,37592.0
2017-03-31 14:20:00,94.61,94.75,94.6,94.65,23107.0,67.3066,67.4062,67.2994,67.335,23107.0
2017-03-31 14:30:00,94.62,94.67,94.6,94.61,32280.0,67.3137,67.3492,67.2994,67.3066,32280.0
2017-03-31 14:40:00,94.59,94.59,94.55,94.55,47524.0,67.2923,67.2923,67.2639,67.2639,47524.0
2017-03-31 14:50:00,94.56,94.57,94.31,94.43,27518.0,67.271,67.2781,67.0931,67.1785,27518.0
2017-03-31 15:00:00,94.43,94.47,94.4,94.45,39015.0,67.1785,67.207,67.1572,67.1927,39015.0
2017-03-31 15:10:00,94.45,94.67,94.45,94.67,35257.0,67.1927,67.3492,67.1927,67.3492,35257.0
2017-03-31 15:20:00,94.68,94.68,94.56,94.61,32258.0,67.3564,67.3564,67.271,67.3066,32258.0
2017-03-31 15:30:00,94.62,94.7,94.62,94.64,46966.0,67.3137,67.3706,67.3137,67.3279,46966.0
2017-03-31 15:40:00,94.63,94.69,94.56,94.58,87479.0,67.3208,67.3635,67.271,67.2852,87479.0
2017-03-31 15:50:00,94.58,94.59,94.43,94.46,248654.0,67.2852,67.2923,67.1785,67.1998,248654.0
2017-04-03 09:30:00,94.44,95.47,94.44,94.72,69414.0,67.1856,67.9184,67.1856,67.3848,69414.0
2017-04-03 09:40:00,94.79,94.95,94.4,94.47,20121.0,67.4346,67.5484,67.1572,67.207,20121.0
2017-04-03 09:50:00,94.46,94.49,94.08,94.34,29327.0,67.1998,67.2212,66.9295,67.1145,29327.0
2017-04-03 10:00:00,94.33,94.39,94.21,94.34,30548.0,67.1074,67.15,67.022,67.1145,30548.0
2017-04-03 10:10:00,94.34,94.34,94.03,94.21,31592.0,67.1145,67.1145,66.8939,67.022,31592.0
2017-04-03 10:20:00,94.22,94.37,94.17,94.28,16456.0,67.0291,67.1358,66.9935,67.0718,16456.0
2017-04-03 10:30:00,94.25,94.28,94.14,94.23,33831.0,67.0504,67.0718,66.9722,67.0362,33831.0
2017-04-03 10:40:00,94.24,94.42,94.24,94.29,15304.0,67.0433,67.1714,67.0433,67.0789,15304.0
2017-04-03 10:50:00,94.28,94.3,94.06,94.11,19979.0,67.0718,67.086,66.9153,66.9508,19979.0
2017-04-03 11:00:00,94.08,94.19,93.98,94.02,44919.0,66.9295,67.0078,66.8584,66.8868,44919.0
2017-04-03 11:10:00,93.99,94.07,93.96,93.99,24638.0,66.8655,66.9224,66.8441,66.8655,24638.0
2017-04-03 11:20:00,93.99,94.03,93.97,93.99,15789.0,66.8655,66.8939,66.8513,66.8655,15789.0
2017-04-03 11:30:00,93.99,94.11,93.94,93.96,14216.0,66.8655,66.9508,66.8299,66.8441,14216.0
2017-04-03 11:40:00,93.95,94.06,93.93,94.02,22994.0,66.837,66.9153,66.8228,66.8868,22994.0
2017-04-03 11:50:00,93.99,94.07,93.91,94.04,24812.0,66.8655,66.9224,66.8086,66.9011,24812.0
2017-04-03 12:00:00,94.02,94.04,93.93,93.96,10989.0,66.8868,66.9011,66.8228,66.8441,10989.0
2017-04-03 12:10:00,93.95,93.96,93.83,93.91,20868.0,66.837,66.8441,66.7517,66.8086,20868.0
2017-04-03 12:20:00,93.93,93.94,93.78,93.87,177170.0,66.8228,66.8299,66.7161,66.7801,177170.0
2017-04-03 12:30:00,93.87,94.16,93.86,94.13,49487.0,66.7801,66.9864,66.773,66.9651,49487.0
2017-04-03 12:40:00,94.13,94.19,94.08,94.19,10019.0,66.9651,67.0078,66.9295,67.0078,10019.0
2017-04-03 12:50:00,94.2,94.21,94.12,94.15,16651.0,67.0149,67.022,66.958,66.9793,16651.0
2017-04-03 13:00:00,94.16,94.21,94.1,94.13,12473.0,66.9864,67.022,66.9437,66.9651,12473.0
2017-04-03 13:10:00,94.13,94.18,94.07,94.09,24470.0,66.9651,67.0006,66.9224,66.9366,24470.0
2017-04-03 13:20:00,94.08,94.08,93.97,93.99,39579.0,66.9295,66.9295,66.8513,66.8655,39579.0
2017-04-03 13:30:00,94.01,94.07,94.01,94.05,12840.0,66.8797,66.9224,66.8797,66.9082,12840.0
2017-04-03 13:40:00,94.06,94.13,94.05,94.12,9748.0,66.9153,66.9651,66.9082,66.958,9748.0
2017-04-03 13:50:00,94.12,94.24,94.12,94.22,8570.0,66.958,67.0433,66.958,67.0291,8570.0
2017-04-03 14:00:00,94.22,94.22,94.11,94.12,14049.0,67.0291,67.0291,66.9508,66.958,14049.0
2017-04-03 14:10:00,94.1,94.11,94.05,94.08,13318.0,66.9437,66.9508,66.9082,66.9295,13318.0
2017-04-03 14:20:00,94.08,94.11,93.99,94.09,18406.0,66.9295,66.9508,66.8655,66.9366,18406.0
2017-04-03 14:30:00,94.09,94.16,94.08,94.13,11177.0,66.9366,66.9864,66.9295,66.9651,11177.0
2017-04-03 14:40:00,94.13,94.27,94.12,94.26,23066.0,66.9651,67.0647,66.958,67.0576,23066.0
2017-04-03 14:50:00,94.27,94.29,94.14,94.19,18243.0,67.0647,67.0789,66.9722,67.0078,18243.0
2017-04-03 15:00:00,94.21,94.3,94.15,94.17,26482.0,67.022,67.086,66.9793,66.9935,26482.0
2017-04-03 15:10:00,94.16,94.21,94.16,94.16,30838.0,66.9864,67.022,66.9864,66.9864,30838.0
2017-04-03 15:20:00,94.15,94.23,94.1,94.1,32368.0,66.9793,67.0362,66.9437,66.9437,32368.0
2017-04-03 15:30:00,94.09,94.11,94.04,94.09,45203.0,66.9366,66.9508,66.9011,66.9366,45203.0
2017-04-03 15:40:00,94.09,94.18,94.09,94.17,58778.0,66.9366,67.0006,66.9366,66.9935,58778.0
2017-04-03 15:50:00,94.16,94.29,94.1,94.23,115427.0,66.9864,67.0789,66.9437,67.0362,115427.0
2017-04-04 09:30:00,94.22,94.28,93.93,94.21,26314.0,67.0291,67.0718,66.8228,67.022,26314.0
2017-04-04 09:40:00,94.23,94.28,94.04,94.2,9997.0,67.0362,67.0718,66.9011,67.0149,9997.0
2017-04-04 09:50:00,94.2,94.22,94.0,94.1,21359.0,67.0149,67.0291,66.8726,66.9437,21359.0
2017-04-04 10:00:00,94.08,94.12,93.99,94.07,13411.0,66.9295,66.958,66.8655,66.9224,13411.0
2017-04-04 10:10:00,94.04,94.04,93.84,93.91,15880.0,66.9011,66.9011,66.7588,66.8086,15880.0
2017-04-04 10:20:00,93.97,94.1,93.9,94.1,39253.0,66.8513,66.9437,66.8015,66.9437,39253.0
2017-04-04 10:30:00,94.1,94.14,94.03,94.08,27390.0,66.9437,66.9722,66.8939,66.9295,27390.0
2017-04-04 10:40:00,94.07,94.07,93.9,93.9,16375.0,66.9224,66.9224,66.8015,66.8015,16375.0
2017-04-04 10:50:00,93.89,94.02,93.87,94.01,8292.0,66.7943,66.8868,66.7801,66.8797,8292.0
2017-04-04 11:00:00,94.01,94.05,93.88,93.95,26920.0,66.8797,66.9082,66.7872,66.837,26920.0
2017-04-04 11:10:00,93.95,94.08,93.92,94.05,9809.0,66.837,66.9295,66.8157,66.9082,9809.0
2017-04-04 11:20:00,94.06,94.11,93.95,93.95,33802.0,66.9153,66.9508,66.837,66.837,33802.0
2017-04-04 11:30:00,93.96,94.08,93.93,94.01,13084.0,66.8441,66.9295,66.8228,66.8797,13084.0
2017-04-04 11:40:00,94.01,94.12,94.01,94.09,17464.0,66.8797,66.958,66.8797,66.9366,17464.0
2017-04-04 11:50:00,94.11,94.19,94.07,94.13,15645.0,66.9508,67.0078,66.9224,66.9651,15645.0
2017-04-04 12:00:00,94.12,94.12,94.0,94.04,23183.0,66.958,66.958,66.8726,66.9011,23183.0
2017-04-04 12:10:00,94.04,94.1,94.02,94.1,43373.0,66.9011,66.9437,66.8868,66.9437,43373.0
2017-04-04 12:20:00,94.11,94.17,94.05,94.14,22517.0,66.9508,66.9935,66.9082,66.9722,22517.0
2017-04-04 12:30:00,94.13,94.2,94.08,94.2,24621.0,66.9651,67.0149,66.9295,67.0149,24621.0
2017-04-04 12:40:00,94.18,94.18,94.07,94.09,32129.0,67.0006,67.0006,66.9224,66.9366,32129.0
2017-04-04 12:50:00,94.1,94.15,94.09,94.15,49697.0,66.9437,66.9793,66.9366,66.9793,49697.0
2017-04-04 13:00:00,94.15,94.15,94.1,94.11,20587.0,66.9793,66.9793,66.9437,66.9508,20587.0
2017-04-04 13:10:00,94.12,94.12,94.03,94.05,14036.0,66.958,66.958,66.8939,66.9082,14036.0
2017-04-04 13:20:00,94.06,94.06,94.01,94.04,9463.0,66.9153,66.9153,66.8797,66.9011,9463.0
2017-04-04 13:30:00,94.05,94.06,94.01,94.01,18822.0,66.9082,66.9153,66.8797,66.8797,18822.0
2017-04-04 13:40:00,94.01,94.07,94.0,94.05,36042.0,66.8797,66.9224,66.8726,66.9082,36042.0
2017-04-04 13:50:00,94.05,94.05,93.99,94.03,25981.0,66.9082,66.9082,66.8655,66.8939,25981.0
2017-04-04 14:00:00,94.0,94.05,93.98,93.99,20431.0,66.8726,66.9082,66.8584,66.8655,20431.0
2017-04-04 14:10:00,94.03,94.05,93.99,94.03,35232.0,66.8939,66.9082,66.8655,66.8939,35232.0
2017-04-04 14:20:00,94.02,94.03,93.98,93.99,20684.0,66.8868,66.8939,66.8584,66.8655,20684.0
2017-04-04 14:30:00,94.0,94.02,93.94,93.95,18091.0,66.8726,66.8868,66.8299,66.837,18091.0
2017-04-04 14:40:00,93.95,93.98,93.9,93.94,28789.0,66.837,66.8584,66.8015,66.8299,28789.0
2017-04-04 14:50:00,93.95,94.06,93.94,94.0,29134.0,66.837,66.9153,66.8299,66.8726,29134.0
2017-04-04 15:00:00,93.99,94.04,93.99,94.0,22587.0,66.8655,66.9011,66.8655,66.8726,22587.0
2017-04-04 15:10:00,94.0,94.02,93.92,93.92,20500.0,66.8726,66.8868,66.8157,66.8157,20500.0
2017-04-04 15:20:00,93.91,93.91,93.83,93.86,18952.0,66.8086,66.8086,66.7517,66.773,18952.0
2017-04-04 15:30:00,93.85,93.87,93.69,93.73,36385.0,66.7659,66.7801,66.6521,66.6805,36385.0
2017-04-04 15:40:00,93.72,93.91,93.7,93.89,55728.0,66.6734,66.8086,66.6592,66.7943,55728.0
2017-04-04 15:50:00,93.89,93.92,93.79,93.84,131216.0,66.7943,66.8157,66.7232,66.7588,131216.0
2017-04-05 09:30:00,94.01,94.26,93.87,94.06,27967.0,66.8797,67.0576,66.7801,66.9153,27967.0
2017-04-05 09:40:00,94.1,94.5,94.04,94.48,22619.0,66.9437,67.2283,66.9011,67.2141,22619.0
2017-04-05 09:50:00,94.49,94.49,94.24,94.26,17214.0,67.2212,67.2212,67.0433,67.0576,17214.0
2017-04-05 10:00:00,94.25,94.38,94.14,94.14,34374.0,67.0504,67.1429,66.9722,66.9722,34374.0
2017-04-05 10:10:00,94.13,94.36,94.13,94.36,13703.0,66.9651,67.1287,66.9651,67.1287,13703.0
2017-04-05 10:20:00,94.37,94.45,94.27,94.28,15304.0,67.1358,67.1927,67.0647,67.0718,15304.0
2017-04-05 10:30:00,94.27,94.42,94.25,94.31,13534.0,67.0647,67.1714,67.0504,67.0931,13534.0
2017-04-05 10:40:00,94.32,94.49,94.29,94.48,21334.0,67.1002,67.2212,67.0789,67.2141,21334.0
2017-04-05 10:50:00,94.47,94.48,94.29,94.31,18063.0,67.207,67.2141,67.0789,67.0931,18063.0
2017-04-05 11:00:00,94.29,94.4,94.21,94.31,89821.0,67.0789,67.1572,67.022,67.0931,89821.0
2017-04-05 11:10:00,94.3,94.39,94.3,94.35,45229.0,67.086,67.15,67.086,67.1216,45229.0
2017-04-05 11:20:00,94.35,94.48,94.32,94.32,106059.0,67.1216,67.2141,67.1002,67.1002,106059.0
2017-04-05 11:30:00,94.31,94.37,94.22,94.28,25131.0,67.0931,67.1358,67.0291,67.0718,25131.0
2017-04-05 11:40:00,94.26,94.34,94.2,94.34,19887.0,67.0576,67.1145,67.0149,67.1145,19887.0
2017-04-05 11:50:00,94.33,94.35,94.26,94.33,21364.0,67.1074,67.1216,67.0576,67.1074,21364.0
2017-04-05 12:00:00,94.31,94.33,94.28,94.3,11621.0,67.0931,67.1074,67.0718,67.086,11621.0
2017-04-05 12:10:00,94.3,94.35,94.3,94.33,19149.0,67.086,67.1216,67.086,67.1074,19149.0
2017-04-05 12:20:00,94.33,94.35,94.29,94.31,39558.0,67.1074,67.1216,67.0789,67.0931,39558.0
2017-04-05 12:30:00,94.32,94.38,94.3,94.34,24496.0,67.1002,67.1429,67.086,67.1145,24496.0
2017-04-05 12:40:00,94.34,94.36,94.29,94.31,18564.0,67.1145,67.1287,67.0789,67.0931,18564.0
2017-04-05 12:50:00,94.3,94.34,94.29,94.32,21755.0,67.086,67.1145,67.0789,67.1002,21755.0
2017-04-05 13:00:00,94.31,94.32,94.2,94.26,25970.0,67.0931,67.1002,67.0149,67.0576,25970.0
2017-04-05 13:10:00,94.28,94.33,94.22,94.26,25600.0,67.0718,67.1074,67.0291,67.0576,25600.0
2017-04-05 13:20:00,94.27,94.33,94.21,94.33,27267.0,67.0647,67.1074,67.022,67.1074,27267.0
2017-04-05 13:30:00,94.34,94.36,94.26,94.32,22544.0,67.1145,67.1287,67.0576,67.1002,22544.0
2017-04-05 13:40:00,94.32,94.32,94.25,94.29,13134.0,67.1002,67.1002,67.0504,67.0789,13134.0
2017-04-05 13:50:00,94.29,94.34,94.25,94.34,19921.0,67.0789,67.1145,67.0504,67.1145,19921.0
2017-04-05 14:00:00,94.33,94.33,94.07,94.12,16861.0,67.1074,67.1074,66.9224,66.958,16861.0
2017-04-05 14:10:00,94.14,94.21,94.08,94.15,17796.0,66.9722,67.022,66.9295,66.9793,17796.0
2017-04-05 14:20:00,94.17,94.32,94.15,94.3,25047.0,66.9935,67.1002,66.9793,67.086,25047.0
2017-04-05 14:30:00,94.29,94.32,94.15,94.15,15782.0,67.0789,67.1002,66.9793,66.9793,15782.0
2017-04-05 14:40:00,94.15,94.19,94.1,94.12,13198.0,66.9793,67.0078,66.9437,66.958,13198.0
2017-04-05 14:50:00,94.12,94.12,93.9,94.03,43415.0,66.958,66.958,66.8015,66.8939,43415.0
2017-04-05 15:00:00,94.03,94.26,94.0,94.26,22075.0,66.8939,67.0576,66.8726,67.0576,22075.0
2017-04-05 15:10:00,94.26,94.28,94.03,94.08,18355.0,67.0576,67.0718,66.8939,66.9295,18355.0
2017-04-05 15:20:00,94.07,94.09,93.93,93.98,35920.0,66.9224,66.9366,66.8228,66.8584,35920.0
2017-04-05 15:30:00,93.98,93.98,93.81,93.94,32011.0,66.8584,66.8584,66.7374,66.8299,32011.0
2017-04-05 15:40:00,93.94,93.99,93.76,93.77,54105.0,66.8299,66.8655,66.7019,66.709,54105.0
2017-04-05 15:50:00,93.76,93.87,93.64,93.69,217686.0,66.7019,66.7801,66.6165,66.6521,217686.0
2017-04-06 09:30:00,93.6,93.77,93.38,93.66,30481.0,66.588,66.709,66.4315,66.6307,30481.0
2017-04-06 09:40:00,93.67,93.75,93.54,93.61,19213.0,66.6378,66.6947,66.5453,66.5951,19213.0
2017-04-06 09:50:00,93.61,93.9,93.59,93.88,18613.0,66.5951,66.8015,66.5809,66.7872,18613.0
2017-04-06 10:00:00,93.92,93.93,93.59,93.59,13651.0,66.8157,66.8228,66.5809,66.5809,13651.0
2017-04-06 10:10:00,93.63,93.65,93.47,93.47,64741.0,66.6094,66.6236,66.4955,66.4955,64741.0
2017-04-06 10:20:00,93.47,93.74,93.45,93.72,21720.0,66.4955,66.6876,66.4813,66.6734,21720.0
2017-04-06 10:30:00,93.72,93.96,93.72,93.96,16605.0,66.6734,66.8441,66.6734,66.8441,16605.0
2017-04-06 10:40:00,93.94,93.94,93.8,93.94,98777.0,66.8299,66.8299,66.7303,66.8299,98777.0
2017-04-06 10:50:00,93.94,94.17,93.94,94.14,24455.0,66.8299,66.9935,66.8299,66.9722,24455.0
2017-04-06 11:00:00,94.16,94.34,94.15,94.34,43594.0,66.9864,67.1145,66.9793,67.1145,43594.0
2017-04-06 11:10:00,94.33,94.33,94.13,94.24,43785.0,67.1074,67.1074,66.9651,67.0433,43785.0
2017-04-06 11:20:00,94.23,94.26,94.1,94.1,29311.0,67.0362,67.0576,66.9437,66.9437,29311.0
2017-04-06 11:30:00,94.1,94.29,94.1,94.21,57610.0,66.9437,67.0789,66.9437,67.022,57610.0
2017-04-06 11:40:00,94.21,94.26,94.16,94.18,45734.0,67.022,67.0576,66.9864,67.0006,45734.0
2017-04-06 11:50:00,94.2,94.49,94.2,94.37,37072.0,67.0149,67.2212,67.0149,67.1358,37072.0
2017-04-06 12:00:00,94.35,94.38,94.23,94.31,44365.0,67.1216,67.1429,67.0362,67.0931,44365.0
2017-04-06 12:10:00,94.32,94.35,94.25,94.3,46539.0,67.1002,67.1216,67.0504,67.086,46539.0
2017-04-06 12:20:00,94.3,94.3,94.15,94.2,41446.0,67.086,67.086,66.9793,67.0149,41446.0
2017-04-06 12:30:00,94.21,94.21,94.07,94.1,18214.0,67.022,67.022,66.9224,66.9437,18214.0
2017-04-06 12:40:00,94.09,94.15,94.06,94.15,39536.0,66.9366,66.9793,66.9153,66.9793,39536.0
2017-04-06 12:50:00,94.16,94.25,94.15,94.23,51493.0,66.9864,67.0504,66.9793,67.0362,51493.0
2017-04-06 13:00:00,94.25,94.25,94.09,94.16,54225.0,67.0504,67.0504,66.9366,66.9864,54225.0
2017-04-06 13:10:00,94.16,94.21,94.13,94.2,29681.0,66.9864,67.022,66.9651,67.0149,29681.0
2017-04-06 13:20:00,94.2,94.41,94.18,94.37,30312.0,67.0149,67.1643,67.0006,67.1358,30312.0
2017-04-06 13:30:00,94.36,94.43,94.3,94.32,24622.0,67.1287,67.1785,67.086,67.1002,24622.0
2017-04-06 13:40:00,94.33,94.33,94.26,94.26,20798.0,67.1074,67.1074,67.0576,67.0576,20798.0
2017-04-06 13:50:00,94.26,94.35,94.24,94.26,43115.0,67.0576,67.1216,67.0433,67.0576,43115.0
2017-04-06 14:00:00,94.25,94.29,94.22,94.24,13819.0,67.0504,67.0789,67.0291,67.0433,13819.0
2017-04-06 14:10:00,94.25,94.3,94.23,94.26,12876.0,67.0504,67.086,67.0362,67.0576,12876.0
2017-04-06 14:20:00,94.26,94.29,94.22,94.25,12627.0,67.0576,67.0789,67.0291,67.0504,12627.0
2017-04-06 14:30:00,94.24,94.31,94.23,94.27,9516.0,67.0433,67.0931,67.0362,67.0647,9516.0
2017-04-06 14:40:00,94.27,94.37,94.14,94.16,31982.0,67.0647,67.1358,66.9722,66.9864,31982.0
2017-04-06 14:50:00,94.16,94.2,94.14,94.16,28573.0,66.9864,67.0149,66.9722,66.9864,28573.0
2017-04-06 15:00:00,94.16,94.33,94.15,94.32,26045.0,66.9864,67.1074,66.9793,67.1002,26045.0
2017-04-06 15:10:00,94.32,94.34,94.24,94.29,23667.0,67.1002,67.1145,67.0433,67.0789,23667.0
2017-04-06 15:20:00,94.29,94.36,94.23,94.36,126195.0,67.0789,67.1287,67.0362,67.1287,126195.0
2017-04-06 15:30:00,94.36,94.38,94.22,94.24,124037.0,67.1287,67.1429,67.0291,67.0433,124037.0
2017-04-06 15:40:00,94.25,94.39,94.25,94.34,55060.0,67.0504,67.15,67.0504,67.1145,55060.0
2017-04-06 15:50:00,94.34,94.41,94.29,94.38,148101.0,67.1145,67.1643,67.0789,67.1429,148101.0
2017-04-07 09:30:00,94.42,94.74,93.93,94.52,24944.0,67.1714,67.399,66.8228,67.2425,24944.0
2017-04-07 09:40:00,94.49,94.58,94.41,94.43,323672.0,67.2212,67.2852,67.1643,67.1785,323672.0
2017-04-07 09:50:00,94.47,94.52,94.23,94.3,21433.0,67.207,67.2425,67.0362,67.086,21433.0
2017-04-07 10:00:00,94.29,94.49,94.19,94.47,15491.0,67.0789,67.2212,67.0078,67.207,15491.0
2017-04-07 10:10:00,94.45,94.5,94.37,94.43,10543.0,67.1927,67.2283,67.1358,67.1785,10543.0
2017-04-07 10:20:00,94.41,94.43,94.29,94.4,10069.0,67.1643,67.1785,67.0789,67.1572,10069.0
2017-04-07 10:30:00,94.39,94.45,94.3,94.45,16052.0,67.15,67.1927,67.086,67.1927,16052.0
2017-04-07 10:40:00,94.44,94.55,94.38,94.52,16551.0,67.1856,67.2639,67.1429,67.2425,16551.0
2017-04-07 10:50:00,94.52,94.57,94.42,94.53,25567.0,67.2425,67.2781,67.1714,67.2496,25567.0
2017-04-07 11:00:00,94.53,94.57,94.38,94.4,15120.0,67.2496,67.2781,67.1429,67.1572,15120.0
2017-04-07 11:10:00,94.4,94.46,94.31,94.43,16519.0,67.1572,67.1998,67.0931,67.1785,16519.0
2017-04-07 11:20:00,94.45,94.62,94.4,94.62,16867.0,67.1927,67.3137,67.1572,67.3137,16867.0
2017-04-07 11:30:00,94.62,94.63,94.51,94.54,9720.0,67.3137,67.3208,67.2354,67.2568,9720.0
2017-04-07 11:40:00,94.52,94.63,94.51,94.62,9546.0,67.2425,67.3208,67.2354,67.3137,9546.0
2017-04-07 11:50:00,94.63,94.66,94.59,94.64,20622.0,67.3208,67.3421,67.2923,67.3279,20622.0
2017-04-07 12:00:00,94.61,94.76,94.61,94.76,17644.0,67.3066,67.4133,67.3066,67.4133,17644.0
2017-04-07 12:10:00,94.74,94.87,94.72,94.72,45111.0,67.399,67.4915,67.3848,67.3848,45111.0
2017-04-07 12:20:00,94.71,94.72,94.66,94.72,12131.0,67.3777,67.3848,67.3421,67.3848,12131.0
2017-04-07 12:30:00,94.71,94.74,94.66,94.74,10262.0,67.3777,67.399,67.3421,67.399,10262.0
2017-04-07 12:40:00,94.74,94.79,94.67,94.67,23167.0,67.399,67.4346,67.3492,67.3492,23167.0
2017-04-07 12:50:00,94.67,94.72,94.61,94.61,16349.0,67.3492,67.3848,67.3066,67.3066,16349.0
2017-04-07 13:00:00,94.61,94.63,94.54,94.55,15834.0,67.3066,67.3208,67.2568,67.2639,15834.0
2017-04-07 13:10:00,94.54,94.55,94.48,94.49,10784.0,67.2568,67.2639,67.2141,67.2212,10784.0
2017-04-07 13:20:00,94.5,94.59,94.45,94.59,14135.0,67.2283,67.2923,67.1927,67.2923,14135.0
2017-04-07 13:30:00,94.6,94.65,94.46,94.46,25214.0,67.2994,67.335,67.1998,67.1998,25214.0
2017-04-07 13:40:00,94.44,94.54,94.42,94.52,14724.0,67.1856,67.2568,67.1714,67.2425,14724.0
2017-04-07 13:50:00,94.49,94.53,94.46,94.53,8255.0,67.2212,67.2496,67.1998,67.2496,8255.0
2017-04-07 14:00:00,94.53,94.55,94.49,94.52,8085.0,67.2496,67.2639,67.2212,67.2425,8085.0
2017-04-07 14:10:00,94.53,94.68,94.52,94.67,18199.0,67.2496,67.3564,67.2425,67.3492,18199.0
2017-04-07 14:20:00,94.67,94.68,94.55,94.58,10151.0,67.3492,67.3564,67.2639,67.2852,10151.0
2017-04-07 14:30:00,94.59,94.6,94.47,94.49,13128.0,67.2923,67.2994,67.207,67.2212,13128.0
2017-04-07 14:40:00,94.48,94.64,94.48,94.57,12040.0,67.2141,67.3279,67.2141,67.2781,12040.0
2017-04-07 14:50:00,94.56,94.6,94.48,94.57,15486.0,67.271,67.2994,67.2141,67.2781,15486.0
2017-04-07 15:00:00,94.56,94.57,94.5,94.51,17944.0,67.271,67.2781,67.2283,67.2354,17944.0
2017-04-07 15:10:00,94.5,94.58,94.46,94.48,16320.0,67.2283,67.2852,67.1998,67.2141,16320.0
2017-04-07 15:20:00,94.48,94.59,94.44,94.5,14536.0,67.2141,67.2923,67.1856,67.2283,14536.0
2017-04-07 15:30:00,94.51,94.53,94.44,94.48,30663.0,67.2354,67.2496,67.1856,67.2141,30663.0
2017-04-07 15:40:00,94.48,94.49,94.42,94.47,52145.0,67.2141,67.2212,67.1714,67.207,52145.0
2017-04-07 15:50:00,94.48,94.53,94.43,94.5,105391.0,67.2141,67.2496,67.1785,67.2283,105391.0
2017-04-10 09:30:00,94.54,94.73,94.51,94.7,12968.0,67.2568,67.3919,67.2354,67.3706,12968.0
2017-04-10 09:40:00,94.63,94.75,94.57,94.73,22754.0,67.3208,67.4062,67.2781,67.3919,22754.0
2017-04-10 09:50:00,94.73,94.76,94.64,94.74,29143.0,67.3919,67.4133,67.3279,67.399,29143.0
2017-04-10 10:00:00,94.74,94.83,94.71,94.81,21175.0,67.399,67.4631,67.3777,67.4488,21175.0
2017-04-10 10:10:00,94.79,94.83,94.69,94.74,9816.0,67.4346,67.4631,67.3635,67.399,9816.0
2017-04-10 10:20:00,94.68,94.74,94.65,94.68,7117.0,67.3564,67.399,67.335,67.3564,7117.0
2017-04-10 10:30:00,94.69,94.76,94.65,94.69,4848.0,67.3635,67.4133,67.335,67.3635,4848.0
2017-04-10 10:40:00,94.69,94.82,94.69,94.82,167447.0,67.3635,67.456,67.3635,67.456,167447.0
2017-04-10 10:50:00,94.82,94.99,94.82,94.91,25644.0,67.456,67.5769,67.456,67.52,25644.0
2017-04-10 11:00:00,94.88,94.89,94.8,94.81,7866.0,67.4986,67.5058,67.4417,67.4488,7866.0
2017-04-10 11:10:00,94.82,94.91,94.79,94.85,11233.0,67.456,67.52,67.4346,67.4773,11233.0
2017-04-10 11:20:00,94.85,94.91,94.81,94.87,5803.0,67.4773,67.52,67.4488,67.4915,5803.0
2017-04-10 11:30:00,94.83,94.83,94.7,94.7,13119.0,67.4631,67.4631,67.3706,67.3706,13119.0
2017-04-10 11:40:00,94.72,94.74,94.68,94.73,102800.0,67.3848,67.399,67.3564,67.3919,102800.0
2017-04-10 11:50:00,94.71,94.99,94.71,94.98,8596.0,67.3777,67.5769,67.3777,67.5698,8596.0
2017-04-10 12:00:00,94.95,94.98,94.82,94.83,12486.0,67.5484,67.5698,67.456,67.4631,12486.0
2017-04-10 12:10:00,94.83,94.83,94.71,94.78,8412.0,67.4631,67.4631,67.3777,67.4275,8412.0
2017-04-10 12:20:00,94.77,94.82,94.7,94.73,6205.0,67.4204,67.456,67.3706,67.3919,6205.0
2017-04-10 12:30:00,94.72,94.74,94.68,94.71,16161.0,67.3848,67.399,67.3564,67.3777,16161.0
2017-04-10 12:40:00,94.72,94.8,94.72,94.76,6616.0,67.3848,67.4417,67.3848,67.4133,6616.0
2017-04-10 12:50:00,94.8,94.85,94.78,94.85,4635.0,67.4417,67.4773,67.4275,67.4773,4635.0
2017-04-10 13:00:00,94.84,94.85,94.81,94.84,3711.0,67.4702,67.4773,67.4488,67.4702,3711.0
2017-04-10 13:10:00,94.83,94.87,94.79,94.86,28339.0,67.4631,67.4915,67.4346,67.4844,28339.0
2017-04-10 13:20:00,94.85,94.92,94.84,94.84,9074.0,67.4773,67.5271,67.4702,67.4702,9074.0
2017-04-10 13:30:00,94.85,94.92,94.83,94.87,14999.0,67.4773,67.5271,67.4631,67.4915,14999.0
2017-04-10 13:40:00,94.89,94.9,94.84,94.89,7372.0,67.5058,67.5129,67.4702,67.5058,7372.0
2017-04-10 13:50:00,94.88,94.93,94.87,94.9,17003.0,67.4986,67.5342,67.4915,67.5129,17003.0
2017-04-10 14:00:00,94.89,94.9,94.8,94.86,9428.0,67.5058,67.5129,67.4417,67.4844,9428.0
2017-04-10 14:10:00,94.86,95.0,94.86,95.0,47429.0,67.4844,67.584,67.4844,67.584,47429.0
2017-04-10 14:20:00,94.99,95.03,94.91,94.91,21507.0,67.5769,67.6053,67.52,67.52,21507.0
2017-04-10 14:30:00,94.91,94.94,94.81,94.84,10486.0,67.52,67.5413,67.4488,67.4702,10486.0
2017-04-10 14:40:00,94.81,94.9,94.78,94.9,20970.0,67.4488,67.5129,67.4275,67.5129,20970.0
2017-04-10 14:50:00,94.91,94.95,94.88,94.9,5300.0,67.52,67.5484,67.4986,67.5129,5300.0
2017-04-10 15:00:00,94.92,94.95,94.86,94.9,10597.0,67.5271,67.5484,67.4844,67.5129,10597.0
2017-04-10 15:10:00,94.9,94.94,94.86,94.88,7015.0,67.5129,67.5413,67.4844,67.4986,7015.0
2017-04-10 15:20:00,94.89,94.89,94.76,94.78,16199.0,67.5058,67.5058,67.4133,67.4275,16199.0
2017-04-10 15:30:00,94.78,94.93,94.77,94.88,9526.0,67.4275,67.5342,67.4204,67.4986,9526.0
2017-04-10 15:40:00,94.88,94.9,94.81,94.82,21112.0,67.4986,67.5129,67.4488,67.456,21112.0
2017-04-10 15:50:00,94.81,94.99,94.8,94.96,125804.0,67.4488,67.5769,67.4417,67.5555,125804.0
2017-04-11 09:30:00,95.15,96.1,95.12,95.94,120860.0,67.6907,68.3666,67.6694,68.2527,120860.0
2017-04-11 09:40:00,95.94,95.96,95.46,95.74,78648.0,68.2527,68.267,67.9113,68.1104,78648.0
2017-04-11 09:50:00,95.72,95.87,95.5,95.86,153036.0,68.0962,68.2029,67.9397,68.1958,153036.0
2017-04-11 10:00:00,95.84,95.86,95.66,95.84,13550.0,68.1816,68.1958,68.0535,68.1816,13550.0
2017-04-11 10:10:00,95.8,95.83,95.59,95.66,16756.0,68.1531,68.1745,68.0037,68.0535,16756.0
2017-04-11 10:20:00,95.66,95.73,95.62,95.73,31191.0,68.0535,68.1033,68.0251,68.1033,31191.0
2017-04-11 10:30:00,95.72,95.75,95.6,95.74,50413.0,68.0962,68.1176,68.0109,68.1104,50413.0
2017-04-11 10:40:00,95.75,95.79,95.7,95.73,23669.0,68.1176,68.146,68.082,68.1033,23669.0
2017-04-11 10:50:00,95.72,95.75,95.58,95.63,27536.0,68.0962,68.1176,67.9966,68.0322,27536.0
2017-04-11 11:00:00,95.65,95.68,95.58,95.66,22883.0,68.0464,68.0678,67.9966,68.0535,22883.0
2017-04-11 11:10:00,95.66,95.68,95.57,95.63,12981.0,68.0535,68.0678,67.9895,68.0322,12981.0
2017-04-11 11:20:00,95.63,95.72,95.58,95.6,25425.0,68.0322,68.0962,67.9966,68.0109,25425.0
2017-04-11 11:30:00,95.58,95.72,95.56,95.7,22602.0,67.9966,68.0962,67.9824,68.082,22602.0
2017-04-11 11:40:00,95.65,95.72,95.61,95.65,32276.0,68.0464,68.0962,68.018,68.0464,32276.0
2017-04-11 11:50:00,95.69,95.76,95.63,95.76,17378.0,68.0749,68.1247,68.0322,68.1247,17378.0
2017-04-11 12:00:00,95.77,95.89,95.72,95.83,26978.0,68.1318,68.2172,68.0962,68.1745,26978.0
2017-04-11 12:10:00,95.81,95.81,95.73,95.79,14466.0,68.1602,68.1602,68.1033,68.146,14466.0
2017-04-11 12:20:00,95.78,95.87,95.76,95.87,13524.0,68.1389,68.2029,68.1247,68.2029,13524.0
2017-04-11 12:30:00,95.88,95.89,95.83,95.83,11393.0,68.21,68.2172,68.1745,68.1745,11393.0
2017-04-11 12:40:00,95.82,95.85,95.79,95.83,11029.0,68.1674,68.1887,68.146,68.1745,11029.0
2017-04-11 12:50:00,95.82,95.85,95.76,95.8,11033.0,68.1674,68.1887,68.1247,68.1531,11033.0
2017-04-11 13:00:00,95.8,95.84,95.77,95.8,16007.0,68.1531,68.1816,68.1318,68.1531,16007.0
2017-04-11 13:10:00,95.83,95.89,95.79,95.79,21247.0,68.1745,68.2172,68.146,68.146,21247.0
2017-04-11 13:20:00,95.82,95.84,95.79,95.84,8686.0,68.1674,68.1816,68.146,68.1816,8686.0
2017-04-11 13:30:00,95.84,95.91,95.83,95.89,39335.0,68.1816,68.2314,68.1745,68.2172,39335.0
2017-04-11 13:40:00,95.88,95.9,95.82,95.83,11461.0,68.21,68.2243,68.1674,68.1745,11461.0
2017-04-11 13:50:00,95.83,95.86,95.81,95.82,9344.0,68.1745,68.1958,68.1602,68.1674,9344.0
2017-04-11 14:00:00,95.84,95.9,95.84,95.85,22672.0,68.1816,68.2243,68.1816,68.1887,22672.0
2017-04-11 14:10:00,95.86,95.87,95.71,95.74,12315.0,68.1958,68.2029,68.0891,68.1104,12315.0
2017-04-11 14:20:00,95.72,95.86,95.69,95.86,16685.0,68.0962,68.1958,68.0749,68.1958,16685.0
2017-04-11 14:30:00,95.85,95.86,95.77,95.85,13109.0,68.1887,68.1958,68.1318,68.1887,13109.0
2017-04-11 14:40:00,95.85,95.87,95.83,95.86,15638.0,68.1887,68.2029,68.1745,68.1958,15638.0
2017-04-11 14:50:00,95.87,95.89,95.78,95.78,13845.0,68.2029,68.2172,68.1389,68.1389,13845.0
2017-04-11 15:00:00,95.77,95.82,95.71,95.79,24409.0,68.1318,68.1674,68.0891,68.146,24409.0
2017-04-11 15:10:00,95.8,95.84,95.72,95.77,54027.0,68.1531,68.1816,68.0962,68.1318,54027.0
2017-04-11 15:20:00,95.77,95.78,95.73,95.78,26157.0,68.1318,68.1389,68.1033,68.1389,26157.0
2017-04-11 15:30:00,95.77,95.83,95.73,95.78,40498.0,68.1318,68.1745,68.1033,68.1389,40498.0
2017-04-11 15:40:00,95.78,95.83,95.71,95.75,88016.0,68.1389,68.1745,68.0891,68.1176,88016.0
2017-04-11 15:50:00,95.75,95.84,95.7,95.82,164400.0,68.1176,68.1816,68.082,68.1674,164400.0
2017-04-12 09:30:00,95.5,95.74,95.36,95.51,36968.0,67.9397,68.1104,67.8401,67.9468,36968.0
2017-04-12 09:40:00,95.52,95.62,95.46,95.6,26068.0,67.9539,68.0251,67.9113,68.0109,26068.0
2017-04-12 09:50:00,95.59,95.83,95.53,95.77,57986.0,68.0037,68.1745,67.9611,68.1318,57986.0
2017-04-12 10:00:00,95.77,95.8,95.62,95.68,22010.0,68.1318,68.1531,68.0251,68.0678,22010.0
2017-04-12 10:10:00,95.7,95.82,95.61,95.76,41054.0,68.082,68.1674,68.018,68.1247,41054.0
2017-04-12 10:20:00,95.75,95.94,95.64,95.94,85725.0,68.1176,68.2527,68.0393,68.2527,85725.0
2017-04-12 10:30:00,95.94,96.19,95.92,96.13,29413.0,68.2527,68.4306,68.2385,68.3879,29413.0
2017-04-12 10:40:00,96.16,96.19,96.08,96.17,38771.0,68.4092,68.4306,68.3523,68.4164,38771.0
2017-04-12 10:50:00,96.18,96.24,96.12,96.24,25009.0,68.4235,68.4662,68.3808,68.4662,25009.0
2017-04-12 11:00:00,96.25,96.29,96.13,96.16,19171.0,68.4733,68.5017,68.3879,68.4092,19171.0
2017-04-12 11:10:00,96.18,96.23,96.15,96.23,24161.0,68.4235,68.459,68.4021,68.459,24161.0
2017-04-12 11:20:00,96.22,96.31,96.19,96.26,15685.0,68.4519,68.516,68.4306,68.4804,15685.0
2017-04-12 11:30:00,96.24,96.33,96.24,96.3,51992.0,68.4662,68.5302,68.4662,68.5088,51992.0
2017-04-12 11:40:00,96.3,96.3,96.22,96.25,25034.0,68.5088,68.5088,68.4519,68.4733,25034.0
2017-04-12 11:50:00,96.25,96.48,96.23,96.41,35446.0,68.4733,68.6369,68.459,68.5871,35446.0
2017-04-12 12:00:00,96.39,96.42,96.28,96.31,143979.0,68.5729,68.5942,68.4946,68.516,143979.0
2017-04-12 12:10:00,96.32,96.36,96.29,96.33,30969.0,68.5231,68.5515,68.5017,68.5302,30969.0
2017-04-12 12:20:00,96.35,96.35,96.28,96.3,34366.0,68.5444,68.5444,68.4946,68.5088,34366.0
2017-04-12 12:30:00,96.31,96.37,96.29,96.31,32061.0,68.516,68.5586,68.5017,68.516,32061.0
2017-04-12 12:40:00,96.32,96.47,96.3,96.42,26786.0,68.5231,68.6298,68.5088,68.5942,26786.0
2017-04-12 12:50:00,96.41,96.42,96.28,96.34,17855.0,68.5871,68.5942,68.4946,68.5373,17855.0
2017-04-12 13:00:00,96.34,96.36,96.29,96.3,22300.0,68.5373,68.5515,68.5017,68.5088,22300.0
2017-04-12 13:10:00,96.3,96.37,96.29,96.37,17389.0,68.5088,68.5586,68.5017,68.5586,17389.0
2017-04-12 13:20:00,96.36,96.36,96.27,96.31,27848.0,68.5515,68.5515,68.4875,68.516,27848.0
2017-04-12 13:30:00,96.31,96.45,96.31,96.44,27956.0,68.516,68.6156,68.516,68.6084,27956.0
2017-04-12 13:40:00,96.45,96.46,96.33,96.35,13319.0,68.6156,68.6227,68.5302,68.5444,13319.0
2017-04-12 13:50:00,96.35,96.37,96.27,96.37,16957.0,68.5444,68.5586,68.4875,68.5586,16957.0
2017-04-12 14:00:00,96.35,96.38,96.27,96.33,14430.0,68.5444,68.5658,68.4875,68.5302,14430.0
2017-04-12 14:10:00,96.33,96.36,96.26,96.27,18828.0,68.5302,68.5515,68.4804,68.4875,18828.0
2017-04-12 14:20:00,96.26,96.26,96.17,96.19,24378.0,68.4804,68.4804,68.4164,68.4306,24378.0
2017-04-12 14:30:00,96.19,96.19,96.07,96.07,23123.0,68.4306,68.4306,68.3452,68.3452,23123.0
2017-04-12 14:40:00,96.07,96.09,96.0,96.02,16032.0,68.3452,68.3594,68.2954,68.3096,16032.0
2017-04-12 14:50:00,96.03,96.2,96.02,96.16,37329.0,68.3168,68.4377,68.3096,68.4092,37329.0
2017-04-12 15:00:00,96.17,96.21,96.15,96.18,27257.0,68.4164,68.4448,68.4021,68.4235,27257.0
2017-04-12 15:10:00,96.18,96.26,96.15,96.16,47847.0,68.4235,68.4804,68.4021,68.4092,47847.0
2017-04-12 15:20:00,96.17,96.29,96.15,96.18,51352.0,68.4164,68.5017,68.4021,68.4235,51352.0
2017-04-12 15:30:00,96.18,96.24,96.15,96.16,35163.0,68.4235,68.4662,68.4021,68.4092,35163.0
2017-04-12 15:40:00,96.15,96.26,96.11,96.22,104569.0,68.4021,68.4804,68.3737,68.4519,104569.0
2017-04-12 15:50:00,96.22,96.47,96.22,96.44,163991.0,68.4519,68.6298,68.4519,68.6084,163991.0
2017-04-13 09:30:00,96.4,96.49,95.99,95.99,130070.0,68.58,68.644,68.2883,68.2883,130070.0
2017-04-13 09:40:00,96.02,96.08,95.88,96.05,34890.0,68.3096,68.3523,68.21,68.331,34890.0
2017-04-13 09:50:00,96.03,96.25,96.01,96.17,71320.0,68.3168,68.4733,68.3025,68.4164,71320.0
2017-04-13 10:00:00,96.07,96.15,96.0,96.08,103207.0,68.3452,68.4021,68.2954,68.3523,103207.0
2017-04-13 10:10:00,96.07,96.09,95.93,95.99,87576.0,68.3452,68.3594,68.2456,68.2883,87576.0
2017-04-13 10:20:00,95.98,96.04,95.96,95.99,97580.0,68.2812,68.3239,68.267,68.2883,97580.0
2017-04-13 10:30:00,95.97,96.08,95.95,95.98,36163.0,68.2741,68.3523,68.2598,68.2812,36163.0
2017-04-13 10:40:00,95.98,96.08,95.97,96.04,66522.0,68.2812,68.3523,68.2741,68.3239,66522.0
2017-04-13 10:50:00,96.02,96.18,95.92,96.17,36482.0,68.3096,68.4235,68.2385,68.4164,36482.0
2017-04-13 11:00:00,96.17,96.21,96.08,96.2,30116.0,68.4164,68.4448,68.3523,68.4377,30116.0
2017-04-13 11:10:00,96.2,96.34,96.16,96.25,34865.0,68.4377,68.5373,68.4092,68.4733,34865.0
2017-04-13 11:20:00,96.23,96.26,96.14,96.18,30096.0,68.459,68.4804,68.395,68.4235,30096.0
2017-04-13 11:30:00,96.2,96.22,96.18,96.18,19135.0,68.4377,68.4519,68.4235,68.4235,19135.0
2017-04-13 11:40:00,96.18,96.33,96.18,96.29,28181.0,68.4235,68.5302,68.4235,68.5017,28181.0
2017-04-13 11:50:00,96.29,96.33,96.23,96.23,22662.0,68.5017,68.5302,68.459,68.459,22662.0
2017-04-13 12:00:00,96.22,96.24,96.18,96.19,30123.0,68.4519,68.4662,68.4235,68.4306,30123.0
2017-04-13 12:10:00,96.2,96.26,96.19,96.25,18815.0,68.4377,68.4804,68.4306,68.4733,18815.0
2017-04-13 12:20:00,96.25,96.27,95.97,96.08,24307.0,68.4733,68.4875,68.2741,68.3523,24307.0
2017-04-13 12:30:00,96.09,96.1,96.01,96.06,22353.0,68.3594,68.3666,68.3025,68.3381,22353.0
2017-04-13 12:40:00,96.05,96.07,96.01,96.03,30716.0,68.331,68.3452,68.3025,68.3168,30716.0
2017-04-13 12:50:00,96.05,96.08,96.02,96.06,22932.0,68.331,68.3523,68.3096,68.3381,22932.0
2017-04-13 13:00:00,96.06,96.09,96.04,96.07,30300.0,68.3381,68.3594,68.3239,68.3452,30300.0
2017-04-13 13:10:00,96.07,96.09,96.02,96.02,29711.0,68.3452,68.3594,68.3096,68.3096,29711.0
2017-04-13 13:20:00,96.02,96.04,95.98,95.98,29769.0,68.3096,68.3239,68.2812,68.2812,29769.0
2017-04-13 13:30:00,95.98,96.08,95.93,96.01,28586.0,68.2812,68.3523,68.2456,68.3025,28586.0
2017-04-13 13:40:00,96.01,96.16,96.01,96.09,48582.0,68.3025,68.4092,68.3025,68.3594,48582.0
2017-04-13 13:50:00,96.1,96.15,96.08,96.11,43993.0,68.3666,68.4021,68.3523,68.3737,43993.0
2017-04-13 14:00:00,96.11,96.3,96.08,96.28,19500.0,68.3737,68.5088,68.3523,68.4946,19500.0
2017-04-13 14:10:00,96.3,96.33,96.25,96.3,15555.0,68.5088,68.5302,68.4733,68.5088,15555.0
2017-04-13 14:20:00,96.3,96.3,96.19,96.2,29204.0,68.5088,68.5088,68.4306,68.4377,29204.0
2017-04-13 14:30:00,96.19,96.26,96.17,96.2,44303.0,68.4306,68.4804,68.4164,68.4377,44303.0
2017-04-13 14:40:00,96.2,96.21,96.05,96.05,92209.0,68.4377,68.4448,68.331,68.331,92209.0
2017-04-13 14:50:00,96.05,96.11,95.99,96.08,29233.0,68.331,68.3737,68.2883,68.3523,29233.0
2017-04-13 15:00:00,96.06,96.07,96.0,96.03,18405.0,68.3381,68.3452,68.2954,68.3168,18405.0
2017-04-13 15:10:00,96.03,96.08,95.99,96.08,38595.0,68.3168,68.3523,68.2883,68.3523,38595.0
2017-04-13 15:20:00,96.08,96.1,96.05,96.06,19379.0,68.3523,68.3666,68.331,68.3381,19379.0
2017-04-13 15:30:00,96.05,96.09,96.04,96.05,72439.0,68.331,68.3594,68.3239,68.331,72439.0
2017-04-13 15:40:00,96.05,96.18,96.04,96.17,60951.0,68.331,68.4235,68.3239,68.4164,60951.0
2017-04-13 15:50:00,96.17,96.17,96.0,96.01,131734.0,68.4164,68.4164,68.2954,68.3025,131734.0
2017-04-17 09:30:00,96.43,96.66,96.38,96.51,16958.0,68.6013,68.7649,68.5658,68.6582,16958.0
2017-04-17 09:40:00,96.5,96.55,96.33,96.38,10740.0,68.6511,68.6867,68.5302,68.5658,10740.0
2017-04-17 09:50:00,96.39,96.46,96.31,96.37,10562.0,68.5729,68.6227,68.516,68.5586,10562.0
2017-04-17 10:00:00,96.37,96.69,96.33,96.54,132416.0,68.5586,68.7863,68.5302,68.6796,132416.0
2017-04-17 10:10:00,96.59,96.68,96.47,96.65,19595.0,68.7151,68.7792,68.6298,68.7578,19595.0
2017-04-17 10:20:00,96.66,96.74,96.51,96.6,21013.0,68.7649,68.8219,68.6582,68.7223,21013.0
2017-04-17 10:30:00,96.59,96.69,96.55,96.68,11151.0,68.7151,68.7863,68.6867,68.7792,11151.0
2017-04-17 10:40:00,96.64,96.72,96.56,96.67,27291.0,68.7507,68.8076,68.6938,68.7721,27291.0
2017-04-17 10:50:00,96.68,96.74,96.6,96.63,14797.0,68.7792,68.8219,68.7223,68.7436,14797.0
2017-04-17 11:00:00,96.63,96.64,96.4,96.4,12526.0,68.7436,68.7507,68.58,68.58,12526.0
2017-04-17 11:10:00,96.43,96.56,96.4,96.54,77148.0,68.6013,68.6938,68.58,68.6796,77148.0
2017-04-17 11:20:00,96.54,96.75,96.54,96.67,14874.0,68.6796,68.829,68.6796,68.7721,14874.0
2017-04-17 11:30:00,96.66,96.73,96.59,96.62,15342.0,68.7649,68.8147,68.7151,68.7365,15342.0
2017-04-17 11:40:00,96.59,96.6,96.5,96.53,6395.0,68.7151,68.7223,68.6511,68.6725,6395.0
2017-04-17 11:50:00,96.53,96.54,96.49,96.53,11126.0,68.6725,68.6796,68.644,68.6725,11126.0
2017-04-17 12:00:00,96.52,96.59,96.5,96.52,9234.0,68.6653,68.7151,68.6511,68.6653,9234.0
2017-04-17 12:10:00,96.53,96.55,96.48,96.52,19211.0,68.6725,68.6867,68.6369,68.6653,19211.0
2017-04-17 12:20:00,96.52,96.52,96.39,96.48,100816.0,68.6653,68.6653,68.5729,68.6369,100816.0
2017-04-17 12:30:00,96.46,96.5,96.41,96.44,61993.0,68.6227,68.6511,68.5871,68.6084,61993.0
2017-04-17 12:40:00,96.43,96.45,96.41,96.42,16659.0,68.6013,68.6156,68.5871,68.5942,16659.0
2017-04-17 12:50:00,96.43,96.45,96.39,96.4,42160.0,68.6013,68.6156,68.5729,68.58,42160.0
2017-04-17 13:00:00,96.4,96.44,96.35,96.43,82798.0,68.58,68.6084,68.5444,68.6013,82798.0
2017-04-17 13:10:00,96.44,96.55,96.43,96.5,11620.0,68.6084,68.6867,68.6013,68.6511,11620.0
2017-04-17 13:20:00,96.5,96.56,96.5,96.53,11127.0,68.6511,68.6938,68.6511,68.6725,11127.0
2017-04-17 13:30:00,96.52,96.53,96.27,96.27,20043.0,68.6653,68.6725,68.4875,68.4875,20043.0
2017-04-17 13:40:00,96.27,96.42,96.21,96.22,21683.0,68.4875,68.5942,68.4448,68.4519,21683.0
2017-04-17 13:50:00,96.21,96.23,96.09,96.09,19118.0,68.4448,68.459,68.3594,68.3594,19118.0
2017-04-17 14:00:00,96.09,96.1,95.92,95.92,34726.0,68.3594,68.3666,68.2385,68.2385,34726.0
2017-04-17 14:10:00,95.94,95.96,95.9,95.91,73526.0,68.2527,68.267,68.2243,68.2314,73526.0
2017-04-17 14:20:00,95.91,96.04,95.9,96.04,36926.0,68.2314,68.3239,68.2243,68.3239,36926.0
2017-04-17 14:30:00,96.03,96.06,95.95,96.03,74489.0,68.3168,68.3381,68.2598,68.3168,74489.0
2017-04-17 14:40:00,96.02,96.06,96.01,96.03,39154.0,68.3096,68.3381,68.3025,68.3168,39154.0
2017-04-17 14:50:00,96.03,96.07,95.95,95.98,47726.0,68.3168,68.3452,68.2598,68.2812,47726.0
2017-04-17 15:00:00,96.0,96.12,95.99,96.09,15464.0,68.2954,68.3808,68.2883,68.3594,15464.0
2017-04-17 15:10:00,96.11,96.12,96.03,96.11,25010.0,68.3737,68.3808,68.3168,68.3737,25010.0
2017-04-17 15:20:00,96.11,96.15,96.08,96.08,29204.0,68.3737,68.4021,68.3523,68.3523,29204.0
2017-04-17 15:30:00,96.09,96.12,96.04,96.1,36568.0,68.3594,68.3808,68.3239,68.3666,36568.0
2017-04-17 15:40:00,96.1,96.2,96.04,96.07,140996.0,68.3666,68.4377,68.3239,68.3452,140996.0
2017-04-17 15:50:00,96.08,96.3,96.05,96.28,316330.0,68.3523,68.5088,68.331,68.4946,316330.0
2017-04-18 09:30:00,96.21,96.3,95.93,96.04,150370.0,68.4448,68.5088,68.2456,68.3239,150370.0
2017-04-18 09:40:00,96.03,96.05,95.97,96.0,45852.0,68.3168,68.331,68.2741,68.2954,45852.0
2017-04-18 09:50:00,96.0,96.36,95.94,96.31,120604.0,68.2954,68.5515,68.2527,68.516,120604.0
2017-04-18 10:00:00,96.3,96.45,96.25,96.32,36556.0,68.5088,68.6156,68.4733,68.5231,36556.0
2017-04-18 10:10:00,96.32,96.32,96.2,96.25,33160.0,68.5231,68.5231,68.4377,68.4733,33160.0
2017-04-18 10:20:00,96.23,96.25,96.1,96.13,89336.0,68.459,68.4733,68.3666,68.3879,89336.0
2017-04-18 10:30:00,96.17,96.26,96.14,96.25,81256.0,68.4164,68.4804,68.395,68.4733,81256.0
2017-04-18 10:40:00,96.24,96.35,96.1,96.35,120214.0,68.4662,68.5444,68.3666,68.5444,120214.0
2017-04-18 10:50:00,96.35,96.51,96.31,96.5,40717.0,68.5444,68.6582,68.516,68.6511,40717.0
2017-04-18 11:00:00,96.5,96.72,96.47,96.72,40287.0,68.6511,68.8076,68.6298,68.8076,40287.0
2017-04-18 11:10:00,96.71,96.75,96.57,96.63,24015.0,68.8005,68.829,68.7009,68.7436,24015.0
2017-04-18 11:20:00,96.63,96.68,96.58,96.66,21100.0,68.7436,68.7792,68.708,68.7649,21100.0
2017-04-18 11:30:00,96.67,96.8,96.65,96.8,33295.0,68.7721,68.8645,68.7578,68.8645,33295.0
2017-04-18 11:40:00,96.81,96.84,96.76,96.77,38138.0,68.8717,68.893,68.8361,68.8432,38138.0
2017-04-18 11:50:00,96.77,96.79,96.64,96.65,20283.0,68.8432,68.8574,68.7507,68.7578,20283.0
2017-04-18 12:00:00,96.66,96.79,96.64,96.72,17132.0,68.7649,68.8574,68.7507,68.8076,17132.0
2017-04-18 12:10:00,96.74,96.77,96.72,96.76,23770.0,68.8219,68.8432,68.8076,68.8361,23770.0
2017-04-18 12:20:00,96.75,96.81,96.68,96.8,21822.0,68.829,68.8717,68.7792,68.8645,21822.0
2017-04-18 12:30:00,96.79,96.85,96.77,96.77,18833.0,68.8574,68.9001,68.8432,68.8432,18833.0
2017-04-18 12:40:00,96.79,96.87,96.79,96.83,12960.0,68.8574,68.9143,68.8574,68.8859,12960.0
2017-04-18 12:50:00,96.83,96.98,96.81,96.97,18360.0,68.8859,68.9926,68.8717,68.9855,18360.0
2017-04-18 13:00:00,96.97,97.01,96.93,96.96,25387.0,68.9855,69.0139,68.957,68.9784,25387.0
2017-04-18 13:10:00,96.96,97.05,96.94,97.04,22913.0,68.9784,69.0424,68.9641,69.0353,22913.0
2017-04-18 13:20:00,97.05,97.07,96.96,96.99,22220.0,69.0424,69.0566,68.9784,68.9997,22220.0
2017-04-18 13:30:00,97.0,97.0,96.86,96.87,17787.0,69.0068,69.0068,68.9072,68.9143,17787.0
2017-04-18 13:40:00,96.89,96.95,96.85,96.86,19002.0,68.9286,68.9713,68.9001,68.9072,19002.0
2017-04-18 13:50:00,96.85,96.92,96.85,96.89,15884.0,68.9001,68.9499,68.9001,68.9286,15884.0
2017-04-18 14:00:00,96.89,96.91,96.76,96.77,44090.0,68.9286,68.9428,68.8361,68.8432,44090.0
2017-04-18 14:10:00,96.76,96.84,96.75,96.83,24300.0,68.8361,68.893,68.829,68.8859,24300.0
2017-04-18 14:20:00,96.83,96.83,96.69,96.75,31628.0,68.8859,68.8859,68.7863,68.829,31628.0
2017-04-18 14:30:00,96.75,96.8,96.72,96.76,33770.0,68.829,68.8645,68.8076,68.8361,33770.0
2017-04-18 14:40:00,96.76,96.79,96.69,96.75,27921.0,68.8361,68.8574,68.7863,68.829,27921.0
2017-04-18 14:50:00,96.76,96.76,96.66,96.67,24673.0,68.8361,68.8361,68.7649,68.7721,24673.0
2017-04-18 15:00:00,96.66,96.81,96.64,96.79,27886.0,68.7649,68.8717,68.7507,68.8574,27886.0
2017-04-18 15:10:00,96.79,96.8,96.67,96.78,24828.0,68.8574,68.8645,68.7721,68.8503,24828.0
2017-04-18 15:20:00,96.78,96.79,96.67,96.68,30768.0,68.8503,68.8574,68.7721,68.7792,30768.0
2017-04-18 15:30:00,96.68,96.7,96.62,96.69,39969.0,68.7792,68.7934,68.7365,68.7863,39969.0
2017-04-18 15:40:00,96.7,96.81,96.69,96.79,65325.0,68.7934,68.8717,68.7863,68.8574,65325.0
2017-04-18 15:50:00,96.78,96.83,96.75,96.77,131274.0,68.8503,68.8859,68.829,68.8432,131274.0
2017-04-19 09:30:00,96.87,96.96,96.57,96.9,34905.0,68.9143,68.9784,68.7009,68.9357,34905.0
2017-04-19 09:40:00,96.86,97.1,96.86,96.97,22867.0,68.9072,69.078,68.9072,68.9855,22867.0
2017-04-19 09:50:00,96.94,97.08,96.91,97.01,18536.0,68.9641,69.0637,68.9428,69.0139,18536.0
2017-04-19 10:00:00,97.04,97.3,97.01,97.28,24338.0,69.0353,69.2202,69.0139,69.206,24338.0
2017-04-19 10:10:00,97.27,97.29,97.04,97.04,17592.0,69.1989,69.2131,69.0353,69.0353,17592.0
2017-04-19 10:20:00,97.04,97.08,96.92,97.08,24862.0,69.0353,69.0637,68.9499,69.0637,24862.0
2017-04-19 10:30:00,97.07,97.1,96.95,96.95,16335.0,69.0566,69.078,68.9713,68.9713,16335.0
2017-04-19 10:40:00,96.96,97.0,96.82,96.86,18251.0,68.9784,69.0068,68.8788,68.9072,18251.0
2017-04-19 10:50:00,96.87,96.91,96.84,96.85,19402.0,68.9143,68.9428,68.893,68.9001,19402.0
2017-04-19 11:00:00,96.86,96.91,96.76,96.82,20361.0,68.9072,68.9428,68.8361,68.8788,20361.0
2017-04-19 11:10:00,96.82,96.82,96.73,96.76,33337.0,68.8788,68.8788,68.8147,68.8361,33337.0
2017-04-19 11:20:00,96.77,96.8,96.64,96.77,237818.0,68.8432,68.8645,68.7507,68.8432,237818.0
2017-04-19 11:30:00,96.77,96.79,96.63,96.7,33080.0,68.8432,68.8574,68.7436,68.7934,33080.0
2017-04-19 11:40:00,96.7,96.7,96.53,96.53,25370.0,68.7934,68.7934,68.6725,68.6725,25370.0
2017-04-19 11:50:00,96.54,96.61,96.48,96.58,29037.0,68.6796,68.7294,68.6369,68.708,29037.0
2017-04-19 12:00:00,96.6,96.6,96.4,96.4,35493.0,68.7223,68.7223,68.58,68.58,35493.0
2017-04-19 12:10:00,96.39,96.44,96.34,96.4,24632.0,68.5729,68.6084,68.5373,68.58,24632.0
2017-04-19 12:20:00,96.41,96.5,96.4,96.49,27220.0,68.5871,68.6511,68.58,68.644,27220.0
2017-04-19 12:30:00,96.48,96.51,96.45,96.48,15744.0,68.6369,68.6582,68.6156,68.6369,15744.0
2017-04-19 12:40:00,96.47,96.47,96.35,96.35,21491.0,68.6298,68.6298,68.5444,68.5444,21491.0
2017-04-19 12:50:00,96.35,96.37,96.31,96.35,21708.0,68.5444,68.5586,68.516,68.5444,21708.0
2017-04-19 13:00:00,96.35,96.37,96.29,96.31,14313.0,68.5444,68.5586,68.5017,68.516,14313.0
2017-04-19 13:10:00,96.31,96.58,96.27,96.55,88970.0,68.516,68.708,68.4875,68.6867,88970.0
2017-04-19 13:20:00,96.55,96.62,96.49,96.53,21288.0,68.6867,68.7365,68.644,68.6725,21288.0
2017-04-19 13:30:00,96.53,96.59,96.49,96.56,13578.0,68.6725,68.7151,68.644,68.6938,13578.0
2017-04-19 13:40:00,96.56,96.6,96.52,96.57,11615.0,68.6938,68.7223,68.6653,68.7009,11615.0
2017-04-19 13:50:00,96.57,96.65,96.55,96.56,18872.0,68.7009,68.7578,68.6867,68.6938,18872.0
2017-04-19 14:00:00,96.55,96.55,96.46,96.48,22364.0,68.6867,68.6867,68.6227,68.6369,22364.0
2017-04-19 14:10:00,96.48,96.56,96.47,96.56,24008.0,68.6369,68.6938,68.6298,68.6938,24008.0
2017-04-19 14:20:00,96.56,96.72,96.55,96.72,21748.0,68.6938,68.8076,68.6867,68.8076,21748.0
2017-04-19 14:30:00,96.72,96.72,96.61,96.63,26650.0,68.8076,68.8076,68.7294,68.7436,26650.0
2017-04-19 14:40:00,96.63,96.64,96.5,96.5,18636.0,68.7436,68.7507,68.6511,68.6511,18636.0
2017-04-19 14:50:00,96.51,96.57,96.49,96.56,24007.0,68.6582,68.7009,68.644,68.6938,24007.0
2017-04-19 15:00:00,96.57,96.58,96.48,96.51,71446.0,68.7009,68.708,68.6369,68.6582,71446.0
2017-04-19 15:10:00,96.51,96.54,96.48,96.53,40402.0,68.6582,68.6796,68.6369,68.6725,40402.0
2017-04-19 15:20:00,96.52,96.53,96.39,96.44,72883.0,68.6653,68.6725,68.5729,68.6084,72883.0
2017-04-19 15:30:00,96.43,96.48,96.39,96.45,60445.0,68.6013,68.6369,68.5729,68.6156,60445.0
2017-04-19 15:40:00,96.45,96.46,96.31,96.31,58733.0,68.6156,68.6227,68.516,68.516,58733.0
2017-04-19 15:50:00,96.32,96.55,96.31,96.51,147904.0,68.5231,68.6867,68.516,68.6582,147904.0
2017-04-20 09:30:00,96.58,96.58,96.11,96.14,41762.0,68.708,68.708,68.3737,68.395,41762.0
2017-04-20 09:40:00,96.13,96.31,96.04,96.27,17763.0,68.3879,68.516,68.3239,68.4875,17763.0
2017-04-20 09:50:00,96.29,96.43,96.17,96.32,31587.0,68.5017,68.6013,68.4164,68.5231,31587.0
2017-04-20 10:00:00,96.32,96.47,96.24,96.4,42580.0,68.5231,68.6298,68.4662,68.58,42580.0
2017-04-20 10:10:00,96.4,96.49,96.29,96.31,29195.0,68.58,68.644,68.5017,68.516,29195.0
2017-04-20 10:20:00,96.31,96.41,96.12,96.39,34297.0,68.516,68.5871,68.3808,68.5729,34297.0
2017-04-20 10:30:00,96.39,96.4,96.15,96.2,22636.0,68.5729,68.58,68.4021,68.4377,22636.0
2017-04-20 10:40:00,96.2,96.26,96.16,96.19,30027.0,68.4377,68.4804,68.4092,68.4306,30027.0
2017-04-20 10:50:00,96.2,96.32,96.19,96.3,16655.0,68.4377,68.5231,68.4306,68.5088,16655.0
2017-04-20 11:00:00,96.3,96.3,96.14,96.23,18312.0,68.5088,68.5088,68.395,68.459,18312.0
2017-04-20 11:10:00,96.22,96.28,96.1,96.11,30285.0,68.4519,68.4946,68.3666,68.3737,30285.0
2017-04-20 11:20:00,96.12,96.25,96.07,96.23,24910.0,68.3808,68.4733,68.3452,68.459,24910.0
2017-04-20 11:30:00,96.24,96.24,96.14,96.16,25137.0,68.4662,68.4662,68.395,68.4092,25137.0
2017-04-20 11:40:00,96.16,96.25,96.09,96.19,17989.0,68.4092,68.4733,68.3594,68.4306,17989.0
2017-04-20 11:50:00,96.18,96.34,96.18,96.33,69054.0,68.4235,68.5373,68.4235,68.5302,69054.0
2017-04-20 12:00:00,96.33,96.33,96.21,96.28,30684.0,68.5302,68.5302,68.4448,68.4946,30684.0
2017-04-20 12:10:00,96.27,96.28,96.12,96.16,24658.0,68.4875,68.4946,68.3808,68.4092,24658.0
2017-04-20 12:20:00,96.17,96.26,96.13,96.22,23496.0,68.4164,68.4804,68.3879,68.4519,23496.0
2017-04-20 12:30:00,96.22,96.28,96.19,96.28,17486.0,68.4519,68.4946,68.4306,68.4946,17486.0
2017-04-20 12:40:00,96.26,96.28,95.92,95.99,2275602.0,68.4804,68.4946,68.2385,68.2883,2275602.0
2017-04-20 12:50:00,95.98,96.04,95.68,95.83,59951.0,68.2812,68.3239,68.0678,68.1745,59951.0
2017-04-20 13:00:00,95.83,95.88,95.71,95.71,41222.0,68.1745,68.21,68.0891,68.0891,41222.0
2017-04-20 13:10:00,95.71,95.9,95.71,95.9,44643.0,68.0891,68.2243,68.0891,68.2243,44643.0
2017-04-20 13:20:00,95.91,96.25,95.91,96.25,77010.0,68.2314,68.4733,68.2314,68.4733,77010.0
2017-04-20 13:30:00,96.23,96.29,96.11,96.17,50088.0,68.459,68.5017,68.3737,68.4164,50088.0
2017-04-20 13:40:00,96.17,96.26,96.14,96.22,29662.0,68.4164,68.4804,68.395,68.4519,29662.0
2017-04-20 13:50:00,96.23,96.26,96.17,96.2,18707.0,68.459,68.4804,68.4164,68.4377,18707.0
2017-04-20 14:00:00,96.19,96.2,96.07,96.09,22774.0,68.4306,68.4377,68.3452,68.3594,22774.0
2017-04-20 14:10:00,96.09,96.12,95.98,95.98,27298.0,68.3594,68.3808,68.2812,68.2812,27298.0
2017-04-20 14:20:00,95.96,96.02,95.91,95.91,25279.0,68.267,68.3096,68.2314,68.2314,25279.0
2017-04-20 14:30:00,95.92,95.94,95.9,95.92,37345.0,68.2385,68.2527,68.2243,68.2385,37345.0
2017-04-20 14:40:00,95.93,95.98,95.87,95.9,41112.0,68.2456,68.2812,68.2029,68.2243,41112.0
2017-04-20 14:50:00,95.91,95.91,95.76,95.78,30469.0,68.2314,68.2314,68.1247,68.1389,30469.0
2017-04-20 15:00:00,95.77,95.77,95.72,95.74,21405.0,68.1318,68.1318,68.0962,68.1104,21405.0
2017-04-20 15:10:00,95.74,95.91,95.74,95.82,42512.0,68.1104,68.2314,68.1104,68.1674,42512.0
2017-04-20 15:20:00,95.82,95.87,95.76,95.87,38953.0,68.1674,68.2029,68.1247,68.2029,38953.0
2017-04-20 15:30:00,95.87,96.08,95.86,96.03,70385.0,68.2029,68.3523,68.1958,68.3168,70385.0
2017-04-20 15:40:00,96.02,96.04,96.0,96.01,72369.0,68.3096,68.3239,68.2954,68.3025,72369.0
2017-04-20 15:50:00,96.01,96.13,95.99,96.05,180019.0,68.3025,68.3879,68.2883,68.331,180019.0
2017-04-21 09:30:00,95.83,96.21,95.76,96.12,111795.0,68.1745,68.4448,68.1247,68.3808,111795.0
2017-04-21 09:40:00,96.2,96.2,95.91,95.94,49127.0,68.4377,68.4377,68.2314,68.2527,49127.0
2017-04-21 09:50:00,95.97,96.01,95.88,95.93,31929.0,68.2741,68.3025,68.21,68.2456,31929.0
2017-04-21 10:00:00,95.93,96.07,95.9,95.95,28048.0,68.2456,68.3452,68.2243,68.2598,28048.0
2017-04-21 10:10:00,95.96,95.98,95.86,95.89,94115.0,68.267,68.2812,68.1958,68.2172,94115.0
2017-04-21 10:20:00,95.86,95.89,95.7,95.75,30206.0,68.1958,68.2172,68.082,68.1176,30206.0
2017-04-21 10:30:00,95.72,95.78,95.55,95.78,48534.0,68.0962,68.1389,67.9753,68.1389,48534.0
2017-04-21 10:40:00,95.79,95.81,95.62,95.66,24239.0,68.146,68.1602,68.0251,68.0535,24239.0
2017-04-21 10:50:00,95.63,95.8,95.63,95.8,16291.0,68.0322,68.1531,68.0322,68.1531,16291.0
2017-04-21 11:00:00,95.77,95.81,95.72,95.79,29936.0,68.1318,68.1602,68.0962,68.146,29936.0
2017-04-21 11:10:00,95.79,95.81,95.68,95.68,23253.0,68.146,68.1602,68.0678,68.0678,23253.0
2017-04-21 11:20:00,95.71,95.83,95.65,95.82,45118.0,68.0891,68.1745,68.0464,68.1674,45118.0
2017-04-21 11:30:00,95.82,95.87,95.7,95.77,48893.0,68.1674,68.2029,68.082,68.1318,48893.0
2017-04-21 11:40:00,95.77,95.86,95.7,95.78,88787.0,68.1318,68.1958,68.082,68.1389,88787.0
2017-04-21 11:50:00,95.75,95.81,95.7,95.78,36423.0,68.1176,68.1602,68.082,68.1389,36423.0
2017-04-21 12:00:00,95.79,95.81,95.71,95.79,25402.0,68.146,68.1602,68.0891,68.146,25402.0
2017-04-21 12:10:00,95.78,95.8,95.71,95.74,19225.0,68.1389,68.1531,68.0891,68.1104,19225.0
2017-04-21 12:20:00,95.74,95.75,95.64,95.65,18434.0,68.1104,68.1176,68.0393,68.0464,18434.0
2017-04-21 12:30:00,95.67,95.75,95.62,95.68,27753.0,68.0607,68.1176,68.0251,68.0678,27753.0
2017-04-21 12:40:00,95.69,95.72,95.66,95.67,13051.0,68.0749,68.0962,68.0535,68.0607,13051.0
2017-04-21 12:50:00,95.67,95.7,95.6,95.61,16726.0,68.0607,68.082,68.0109,68.018,16726.0
2017-04-21 13:00:00,95.6,95.61,95.55,95.57,16290.0,68.0109,68.018,67.9753,67.9895,16290.0
2017-04-21 13:10:00,95.57,95.57,95.33,95.35,41045.0,67.9895,67.9895,67.8188,67.833,41045.0
2017-04-21 13:20:00,95.34,95.35,95.25,95.34,113850.0,67.8259,67.833,67.7619,67.8259,113850.0
2017-04-21 13:30:00,95.34,95.57,95.33,95.42,42522.0,67.8259,67.9895,67.8188,67.8828,42522.0
2017-04-21 13:40:00,95.43,95.57,95.41,95.55,45109.0,67.8899,67.9895,67.8757,67.9753,45109.0
2017-04-21 13:50:00,95.53,95.66,95.5,95.66,40333.0,67.9611,68.0535,67.9397,68.0535,40333.0
2017-04-21 14:00:00,95.63,95.65,95.55,95.55,27945.0,68.0322,68.0464,67.9753,67.9753,27945.0
2017-04-21 14:10:00,95.57,95.57,95.43,95.44,31069.0,67.9895,67.9895,67.8899,67.897,31069.0
2017-04-21 14:20:00,95.45,95.49,95.4,95.4,30067.0,67.9041,67.9326,67.8686,67.8686,30067.0
2017-04-21 14:30:00,95.4,95.42,95.3,95.34,40760.0,67.8686,67.8828,67.7974,67.8259,40760.0
2017-04-21 14:40:00,95.34,95.39,95.32,95.34,33904.0,67.8259,67.8615,67.8117,67.8259,33904.0
2017-04-21 14:50:00,95.32,95.34,95.14,95.17,81320.0,67.8117,67.8259,67.6836,67.7049,81320.0
2017-04-21 15:00:00,95.18,95.36,95.18,95.28,46783.0,67.7121,67.8401,67.7121,67.7832,46783.0
2017-04-21 15:10:00,95.28,95.4,95.24,95.35,46008.0,67.7832,67.8686,67.7547,67.833,46008.0
2017-04-21 15:20:00,95.35,95.5,95.35,95.42,44215.0,67.833,67.9397,67.833,67.8828,44215.0
2017-04-21 15:30:00,95.41,95.52,95.31,95.52,57720.0,67.8757,67.9539,67.8045,67.9539,57720.0
2017-04-21 15:40:00,95.52,95.65,95.52,95.64,65953.0,67.9539,68.0464,67.9539,68.0393,65953.0
2017-04-21 15:50:00,95.63,95.73,95.53,95.54,150761.0,68.0322,68.1033,67.9611,67.9682,150761.0
2017-04-24 09:30:00,95.95,96.16,95.5,95.55,59036.0,68.2598,68.4092,67.9397,67.9753,59036.0
2017-04-24 09:40:00,95.58,95.83,95.55,95.63,37941.0,67.9966,68.1745,67.9753,68.0322,37941.0
2017-04-24 09:50:00,95.65,95.8,95.53,95.54,42257.0,68.0464,68.1531,67.9611,67.9682,42257.0
2017-04-24 10:00:00,95.59,95.72,95.37,95.37,40092.0,68.0037,68.0962,67.8472,67.8472,40092.0
2017-04-24 10:10:00,95.39,95.48,95.32,95.41,27815.0,67.8615,67.9255,67.8117,67.8757,27815.0
2017-04-24 10:20:00,95.42,95.54,95.19,95.22,33487.0,67.8828,67.9682,67.7192,67.7405,33487.0
2017-04-24 10:30:00,95.24,95.47,95.24,95.39,75940.0,67.7547,67.9184,67.7547,67.8615,75940.0
2017-04-24 10:40:00,95.38,95.46,95.24,95.44,36887.0,67.8543,67.9113,67.7547,67.897,36887.0
2017-04-24 10:50:00,95.42,95.48,95.16,95.45,64682.0,67.8828,67.9255,67.6978,67.9041,64682.0
2017-04-24 11:00:00,95.44,95.47,95.29,95.42,120478.0,67.897,67.9184,67.7903,67.8828,120478.0
2017-04-24 11:10:00,95.42,95.61,95.38,95.44,58489.0,67.8828,68.018,67.8543,67.897,58489.0
2017-04-24 11:20:00,95.44,95.53,95.42,95.52,23215.0,67.897,67.9611,67.8828,67.9539,23215.0
2017-04-24 11:30:00,95.51,95.6,95.45,95.56,25497.0,67.9468,68.0109,67.9041,67.9824,25497.0
2017-04-24 11:40:00,95.55,95.58,95.45,95.45,20432.0,67.9753,67.9966,67.9041,67.9041,20432.0
2017-04-24 11:50:00,95.44,95.46,95.38,95.4,17222.0,67.897,67.9113,67.8543,67.8686,17222.0
2017-04-24 12:00:00,95.4,95.41,95.27,95.35,38336.0,67.8686,67.8757,67.7761,67.833,38336.0
2017-04-24 12:10:00,95.34,95.36,95.23,95.23,17965.0,67.8259,67.8401,67.7476,67.7476,17965.0
2017-04-24 12:20:00,95.23,95.28,95.19,95.24,20335.0,67.7476,67.7832,67.7192,67.7547,20335.0
2017-04-24 12:30:00,95.25,95.26,94.95,94.98,30320.0,67.7619,67.769,67.5484,67.5698,30320.0
2017-04-24 12:40:00,95.0,95.12,94.95,95.04,33486.0,67.584,67.6694,67.5484,67.6125,33486.0
2017-04-24 12:50:00,95.05,95.09,94.98,95.01,44079.0,67.6196,67.648,67.5698,67.5911,44079.0
2017-04-24 13:00:00,95.01,95.08,94.84,94.86,49105.0,67.5911,67.6409,67.4702,67.4844,49105.0
2017-04-24 13:10:00,94.86,94.93,94.75,94.77,48922.0,67.4844,67.5342,67.4062,67.4204,48922.0
2017-04-24 13:20:00,94.8,94.8,94.52,94.56,125905.0,67.4417,67.4417,67.2425,67.271,125905.0
2017-04-24 13:30:00,94.58,94.65,94.29,94.44,119794.0,67.2852,67.335,67.0789,67.1856,119794.0
2017-04-24 13:40:00,94.45,94.51,94.39,94.49,100710.0,67.1927,67.2354,67.15,67.2212,100710.0
2017-04-24 13:50:00,94.49,94.51,94.44,94.49,75756.0,67.2212,67.2354,67.1856,67.2212,75756.0
2017-04-24 14:00:00,94.48,94.51,94.29,94.3,145946.0,67.2141,67.2354,67.0789,67.086,145946.0
2017-04-24 14:10:00,94.31,94.46,94.3,94.43,62549.0,67.0931,67.1998,67.086,67.1785,62549.0
2017-04-24 14:20:00,94.43,94.43,94.3,94.32,52607.0,67.1785,67.1785,67.086,67.1002,52607.0
2017-04-24 14:30:00,94.32,94.4,94.28,94.31,51105.0,67.1002,67.1572,67.0718,67.0931,51105.0
2017-04-24 14:40:00,94.31,94.38,94.28,94.31,69376.0,67.0931,67.1429,67.0718,67.0931,69376.0
2017-04-24 14:50:00,94.32,94.37,94.26,94.3,86758.0,67.1002,67.1358,67.0576,67.086,86758.0
2017-04-24 15:00:00,94.31,94.36,94.22,94.35,146984.0,67.0931,67.1287,67.0291,67.1216,146984.0
2017-04-24 15:10:00,94.36,94.49,94.35,94.39,48720.0,67.1287,67.2212,67.1216,67.15,48720.0
2017-04-24 15:20:00,94.39,94.51,94.37,94.4,70162.0,67.15,67.2354,67.1358,67.1572,70162.0
2017-04-24 15:30:00,94.4,94.58,94.3,94.58,119051.0,67.1572,67.2852,67.086,67.2852,119051.0
2017-04-24 15:40:00,94.59,94.77,94.45,94.59,170560.0,67.2923,67.4204,67.1927,67.2923,170560.0
2017-04-24 15:50:00,94.63,94.78,94.47,94.69,244560.0,67.3208,67.4275,67.207,67.3635,244560.0
2017-04-25 09:30:00,96.73,97.0,95.53,95.9,154830.0,68.8147,69.0068,67.9611,68.2243,154830.0
2017-04-25 09:40:00,95.81,95.91,94.81,95.05,111732.0,68.1602,68.2314,67.4488,67.6196,111732.0
2017-04-25 09:50:00,94.97,95.28,94.6,95.17,75024.0,67.5627,67.7832,67.2994,67.7049,75024.0
2017-04-25 10:00:00,95.12,95.12,94.44,94.44,41782.0,67.6694,67.6694,67.1856,67.1856,41782.0
2017-04-25 10:10:00,94.47,94.61,93.91,94.05,89070.0,67.207,67.3066,66.8086,66.9082,89070.0
2017-04-25 10:20:00,94.09,94.12,93.51,93.62,70156.0,66.9366,66.958,66.524,66.6023,70156.0
2017-04-25 10:30:00,93.67,94.04,93.65,94.02,128948.0,66.6378,66.9011,66.6236,66.8868,128948.0
2017-04-25 10:40:00,94.02,94.13,93.76,93.79,144816.0,66.8868,66.9651,66.7019,66.7232,144816.0
2017-04-25 10:50:00,93.77,93.79,93.53,93.66,38318.0,66.709,66.7232,66.5382,66.6307,38318.0
2017-04-25 11:00:00,93.61,93.71,93.57,93.66,46247.0,66.5951,66.6663,66.5667,66.6307,46247.0
2017-04-25 11:10:00,93.69,93.85,93.68,93.76,49522.0,66.6521,66.7659,66.6449,66.7019,49522.0
2017-04-25 11:20:00,93.76,94.19,93.69,93.88,85675.0,66.7019,67.0078,66.6521,66.7872,85675.0
2017-04-25 11:30:00,93.89,94.11,93.87,94.07,70992.0,66.7943,66.9508,66.7801,66.9224,70992.0
2017-04-25 11:40:00,94.05,94.14,93.93,93.97,36592.0,66.9082,66.9722,66.8228,66.8513,36592.0
2017-04-25 11:50:00,93.96,94.03,93.92,93.95,27324.0,66.8441,66.8939,66.8157,66.837,27324.0
2017-04-25 12:00:00,93.96,94.15,93.96,94.12,32912.0,66.8441,66.9793,66.8441,66.958,32912.0
2017-04-25 12:10:00,94.13,94.18,94.09,94.1,70884.0,66.9651,67.0006,66.9366,66.9437,70884.0
2017-04-25 12:20:00,94.11,94.25,94.08,94.24,19409.0,66.9508,67.0504,66.9295,67.0433,19409.0
2017-04-25 12:30:00,94.24,94.3,94.12,94.2,37708.0,67.0433,67.086,66.958,67.0149,37708.0
2017-04-25 12:40:00,94.2,94.3,94.2,94.22,26089.0,67.0149,67.086,67.0149,67.0291,26089.0
2017-04-25 12:50:00,94.23,94.29,94.2,94.22,14369.0,67.0362,67.0789,67.0149,67.0291,14369.0
2017-04-25 13:00:00,94.25,94.26,94.11,94.17,15739.0,67.0504,67.0576,66.9508,66.9935,15739.0
2017-04-25 13:10:00,94.17,94.2,94.08,94.18,20341.0,66.9935,67.0149,66.9295,67.0006,20341.0
2017-04-25 13:20:00,94.18,94.29,94.15,94.26,48254.0,67.0006,67.0789,66.9793,67.0576,48254.0
2017-04-25 13:30:00,94.27,94.29,94.18,94.19,27138.0,67.0647,67.0789,67.0006,67.0078,27138.0
2017-04-25 13:40:00,94.19,94.2,94.12,94.2,76138.0,67.0078,67.0149,66.958,67.0149,76138.0
2017-04-25 13:50:00,94.18,94.27,94.18,94.24,22259.0,67.0006,67.0647,67.0006,67.0433,22259.0
2017-04-25 14:00:00,94.23,94.3,94.21,94.22,32517.0,67.0362,67.086,67.022,67.0291,32517.0
2017-04-25 14:10:00,94.23,94.23,94.14,94.2,27506.0,67.0362,67.0362,66.9722,67.0149,27506.0
2017-04-25 14:20:00,94.21,94.23,94.04,94.1,38524.0,67.022,67.0362,66.9011,66.9437,38524.0
2017-04-25 14:30:00,94.1,94.13,94.0,94.1,41153.0,66.9437,66.9651,66.8726,66.9437,41153.0
2017-04-25 14:40:00,94.11,94.16,94.1,94.11,47373.0,66.9508,66.9864,66.9437,66.9508,47373.0
2017-04-25 14:50:00,94.11,94.17,94.11,94.14,24523.0,66.9508,66.9935,66.9508,66.9722,24523.0
2017-04-25 15:00:00,94.13,94.17,94.04,94.13,65998.0,66.9651,66.9935,66.9011,66.9651,65998.0
2017-04-25 15:10:00,94.13,94.16,94.09,94.12,65543.0,66.9651,66.9864,66.9366,66.958,65543.0
2017-04-25 15:20:00,94.13,94.27,94.12,94.27,55955.0,66.9651,67.0647,66.958,67.0647,55955.0
2017-04-25 15:30:00,94.26,94.35,94.22,94.32,63716.0,67.0576,67.1216,67.0291,67.1002,63716.0
2017-04-25 15:40:00,94.31,94.34,94.22,94.31,94053.0,67.0931,67.1145,67.0291,67.0931,94053.0
2017-04-25 15:50:00,94.31,94.31,94.23,94.27,212317.0,67.0931,67.0931,67.0362,67.0647,212317.0
2017-04-26 09:30:00,94.2,94.2,93.85,94.01,487621.0,67.0149,67.0149,66.7659,66.8797,487621.0
2017-04-26 09:40:00,94.0,94.23,93.95,94.2,182677.0,66.8726,67.0362,66.837,67.0149,182677.0
2017-04-26 09:50:00,94.2,94.2,93.75,93.84,177205.0,67.0149,67.0149,66.6947,66.7588,177205.0
2017-04-26 10:00:00,93.84,94.18,93.81,94.06,102639.0,66.7588,67.0006,66.7374,66.9153,102639.0
2017-04-26 10:10:00,94.07,94.17,94.05,94.1,107104.0,66.9224,66.9935,66.9082,66.9437,107104.0
2017-04-26 10:20:00,94.12,94.21,94.03,94.14,98585.0,66.958,67.022,66.8939,66.9722,98585.0
2017-04-26 10:30:00,94.14,94.18,94.01,94.1,114924.0,66.9722,67.0006,66.8797,66.9437,114924.0
2017-04-26 10:40:00,94.09,94.15,93.98,94.1,212291.0,66.9366,66.9793,66.8584,66.9437,212291.0
2017-04-26 10:50:00,94.1,94.22,94.08,94.1,62051.0,66.9437,67.0291,66.9295,66.9437,62051.0
2017-04-26 11:00:00,94.11,94.16,94.09,94.14,93569.0,66.9508,66.9864,66.9366,66.9722,93569.0
2017-04-26 11:10:00,94.14,94.2,94.1,94.2,51792.0,66.9722,67.0149,66.9437,67.0149,51792.0
2017-04-26 11:20:00,94.2,94.23,94.15,94.2,64728.0,67.0149,67.0362,66.9793,67.0149,64728.0
2017-04-26 11:30:00,94.23,94.36,94.17,94.21,80805.0,67.0362,67.1287,66.9935,67.022,80805.0
2017-04-26 11:40:00,94.2,94.32,94.17,94.22,91859.0,67.0149,67.1002,66.9935,67.0291,91859.0
2017-04-26 11:50:00,94.24,94.24,94.16,94.19,130339.0,67.0433,67.0433,66.9864,67.0078,130339.0
2017-04-26 12:00:00,94.19,94.44,94.18,94.33,54214.0,67.0078,67.1856,67.0006,67.1074,54214.0
2017-04-26 12:10:00,94.34,94.45,94.32,94.41,42259.0,67.1145,67.1927,67.1002,67.1643,42259.0
2017-04-26 12:20:00,94.42,94.44,94.33,94.33,49115.0,67.1714,67.1856,67.1074,67.1074,49115.0
2017-04-26 12:30:00,94.34,94.34,94.17,94.23,50971.0,67.1145,67.1145,66.9935,67.0362,50971.0
2017-04-26 12:40:00,94.23,94.36,94.21,94.3,54933.0,67.0362,67.1287,67.022,67.086,54933.0
2017-04-26 12:50:00,94.3,94.35,94.24,94.33,47768.0,67.086,67.1216,67.0433,67.1074,47768.0
2017-04-26 13:00:00,94.33,94.43,94.33,94.42,32442.0,67.1074,67.1785,67.1074,67.1714,32442.0
2017-04-26 13:10:00,94.42,94.49,94.4,94.4,38227.0,67.1714,67.2212,67.1572,67.1572,38227.0
2017-04-26 13:20:00,94.41,94.49,94.28,94.28,56528.0,67.1643,67.2212,67.0718,67.0718,56528.0
2017-04-26 13:30:00,94.28,94.38,94.28,94.38,61611.0,67.0718,67.1429,67.0718,67.1429,61611.0
2017-04-26 13:40:00,94.38,94.39,94.28,94.34,56056.0,67.1429,67.15,67.0718,67.1145,56056.0
2017-04-26 13:50:00,94.34,94.39,94.29,94.3,69458.0,67.1145,67.15,67.0789,67.086,69458.0
2017-04-26 14:00:00,94.3,94.39,94.29,94.35,64182.0,67.086,67.15,67.0789,67.1216,64182.0
2017-04-26 14:10:00,94.35,94.46,94.34,94.37,90116.0,67.1216,67.1998,67.1145,67.1358,90116.0
2017-04-26 14:20:00,94.37,94.56,94.36,94.56,102833.0,67.1358,67.271,67.1287,67.271,102833.0
2017-04-26 14:30:00,94.55,94.7,94.53,94.56,78589.0,67.2639,67.3706,67.2496,67.271,78589.0
2017-04-26 14:40:00,94.56,94.57,94.32,94.4,62580.0,67.271,67.2781,67.1002,67.1572,62580.0
2017-04-26 14:50:00,94.4,94.52,94.38,94.5,104049.0,67.1572,67.2425,67.1429,67.2283,104049.0
2017-04-26 15:00:00,94.49,94.55,94.43,94.5,98674.0,67.2212,67.2639,67.1785,67.2283,98674.0
2017-04-26 15:10:00,94.49,94.53,94.45,94.48,82830.0,67.2212,67.2496,67.1927,67.2141,82830.0
2017-04-26 15:20:00,94.47,94.53,94.43,94.53,96009.0,67.207,67.2496,67.1785,67.2496,96009.0
2017-04-26 15:30:00,94.53,94.57,94.46,94.5,126311.0,67.2496,67.2781,67.1998,67.2283,126311.0
2017-04-26 15:40:00,94.5,94.69,94.39,94.53,270211.0,67.2283,67.3635,67.15,67.2496,270211.0
2017-04-26 15:50:00,94.53,94.6,94.36,94.51,325973.0,67.2496,67.2994,67.1287,67.2354,325973.0
2017-04-27 09:30:00,94.85,95.39,94.69,95.32,64868.0,67.4773,67.8615,67.3635,67.8117,64868.0
2017-04-27 09:40:00,95.31,95.46,95.26,95.29,48218.0,67.8045,67.9113,67.769,67.7903,48218.0
2017-04-27 09:50:00,95.26,95.28,95.08,95.14,44012.0,67.769,67.7832,67.6409,67.6836,44012.0
2017-04-27 10:00:00,95.15,95.18,95.05,95.18,45818.0,67.6907,67.7121,67.6196,67.7121,45818.0
2017-04-27 10:10:00,95.16,95.57,95.16,95.54,37680.0,67.6978,67.9895,67.6978,67.9682,37680.0
2017-04-27 10:20:00,95.53,95.59,95.42,95.5,47629.0,67.9611,68.0037,67.8828,67.9397,47629.0
2017-04-27 10:30:00,95.49,95.5,95.33,95.33,59305.0,67.9326,67.9397,67.8188,67.8188,59305.0
2017-04-27 10:40:00,95.33,95.33,94.98,95.03,52286.0,67.8188,67.8188,67.5698,67.6053,52286.0
2017-04-27 10:50:00,95.03,95.21,95.0,95.05,46022.0,67.6053,67.7334,67.584,67.6196,46022.0
2017-04-27 11:00:00,95.03,95.11,94.89,94.94,36291.0,67.6053,67.6623,67.5058,67.5413,36291.0
2017-04-27 11:10:00,94.94,95.08,94.86,95.08,41254.0,67.5413,67.6409,67.4844,67.6409,41254.0
2017-04-27 11:20:00,95.06,95.09,94.92,95.09,36638.0,67.6267,67.648,67.5271,67.648,36638.0
2017-04-27 11:30:00,95.08,95.45,95.08,95.4,82474.0,67.6409,67.9041,67.6409,67.8686,82474.0
2017-04-27 11:40:00,95.38,95.4,95.32,95.37,39597.0,67.8543,67.8686,67.8117,67.8472,39597.0
2017-04-27 11:50:00,95.36,95.36,95.18,95.19,27492.0,67.8401,67.8401,67.7121,67.7192,27492.0
2017-04-27 12:00:00,95.2,95.26,95.2,95.24,26701.0,67.7263,67.769,67.7263,67.7547,26701.0
2017-04-27 12:10:00,95.24,95.25,95.0,95.01,28159.0,67.7547,67.7619,67.584,67.5911,28159.0
2017-04-27 12:20:00,95.02,95.1,94.97,95.09,19084.0,67.5982,67.6551,67.5627,67.648,19084.0
2017-04-27 12:30:00,95.09,95.14,94.98,95.14,29070.0,67.648,67.6836,67.5698,67.6836,29070.0
2017-04-27 12:40:00,95.15,95.16,95.0,95.0,25217.0,67.6907,67.6978,67.584,67.584,25217.0
2017-04-27 12:50:00,95.01,95.01,94.94,94.98,49743.0,67.5911,67.5911,67.5413,67.5698,49743.0
2017-04-27 13:00:00,94.98,95.12,94.94,95.0,47924.0,67.5698,67.6694,67.5413,67.584,47924.0
2017-04-27 13:10:00,95.01,95.11,94.99,95.11,38335.0,67.5911,67.6623,67.5769,67.6623,38335.0
2017-04-27 13:20:00,95.11,95.12,94.98,95.01,100348.0,67.6623,67.6694,67.5698,67.5911,100348.0
2017-04-27 13:30:00,95.01,95.19,95.0,95.06,38729.0,67.5911,67.7192,67.584,67.6267,38729.0
2017-04-27 13:40:00,95.07,95.11,95.03,95.06,31138.0,67.6338,67.6623,67.6053,67.6267,31138.0
2017-04-27 13:50:00,95.07,95.07,94.99,95.02,42553.0,67.6338,67.6338,67.5769,67.5982,42553.0
2017-04-27 14:00:00,95.01,95.09,94.98,95.01,36122.0,67.5911,67.648,67.5698,67.5911,36122.0
2017-04-27 14:10:00,95.01,95.03,94.92,94.93,25298.0,67.5911,67.6053,67.5271,67.5342,25298.0
2017-04-27 14:20:00,94.93,95.04,94.91,95.03,35940.0,67.5342,67.6125,67.52,67.6053,35940.0
2017-04-27 14:30:00,95.03,95.04,95.0,95.02,26161.0,67.6053,67.6125,67.584,67.5982,26161.0
2017-04-27 14:40:00,95.03,95.03,94.99,94.99,25374.0,67.6053,67.6053,67.5769,67.5769,25374.0
2017-04-27 14:50:00,95.0,95.03,94.97,94.98,29906.0,67.584,67.6053,67.5627,67.5698,29906.0
2017-04-27 15:00:00,94.98,95.03,94.95,94.97,43856.0,67.5698,67.6053,67.5484,67.5627,43856.0
2017-04-27 15:10:00,94.97,95.03,94.93,95.01,50121.0,67.5627,67.6053,67.5342,67.5911,50121.0
2017-04-27 15:20:00,95.01,95.03,94.97,94.99,85667.0,67.5911,67.6053,67.5627,67.5769,85667.0
2017-04-27 15:30:00,94.99,95.01,94.98,94.98,92271.0,67.5769,67.5911,67.5698,67.5698,92271.0
2017-04-27 15:40:00,94.98,95.0,94.92,94.98,167858.0,67.5698,67.584,67.5271,67.5698,167858.0
2017-04-27 15:50:00,94.98,95.04,94.93,95.02,175122.0,67.5698,67.6125,67.5342,67.5982,175122.0
2017-04-28 09:30:00,94.87,95.01,94.62,94.8,41096.0,67.4915,67.5911,67.3137,67.4417,41096.0
2017-04-28 09:40:00,94.85,94.9,94.57,94.89,85798.0,67.4773,67.5129,67.2781,67.5058,85798.0
2017-04-28 09:50:00,94.9,94.98,94.63,94.63,30527.0,67.5129,67.5698,67.3208,67.3208,30527.0
2017-04-28 10:00:00,94.63,94.66,94.45,94.53,20781.0,67.3208,67.3421,67.1927,67.2496,20781.0
2017-04-28 10:10:00,94.55,94.69,94.5,94.55,19074.0,67.2639,67.3635,67.2283,67.2639,19074.0
2017-04-28 10:20:00,94.57,94.59,94.22,94.29,60986.0,67.2781,67.2923,67.0291,67.0789,60986.0
2017-04-28 10:30:00,94.27,94.45,94.16,94.43,96906.0,67.0647,67.1927,66.9864,67.1785,96906.0
2017-04-28 10:40:00,94.43,94.44,94.27,94.38,33562.0,67.1785,67.1856,67.0647,67.1429,33562.0
2017-04-28 10:50:00,94.36,94.52,94.3,94.33,28690.0,67.1287,67.2425,67.086,67.1074,28690.0
2017-04-28 11:00:00,94.35,94.37,94.24,94.35,13449.0,67.1216,67.1358,67.0433,67.1216,13449.0
2017-04-28 11:10:00,94.33,94.44,94.27,94.29,22697.0,67.1074,67.1856,67.0647,67.0789,22697.0
2017-04-28 11:20:00,94.27,94.36,94.16,94.32,16752.0,67.0647,67.1287,66.9864,67.1002,16752.0
2017-04-28 11:30:00,94.3,94.31,94.11,94.14,18604.0,67.086,67.0931,66.9508,66.9722,18604.0
2017-04-28 11:40:00,94.15,94.22,94.1,94.14,14553.0,66.9793,67.0291,66.9437,66.9722,14553.0
2017-04-28 11:50:00,94.16,94.28,94.13,94.26,15374.0,66.9864,67.0718,66.9651,67.0576,15374.0
2017-04-28 12:00:00,94.27,94.29,94.15,94.2,9876.0,67.0647,67.0789,66.9793,67.0149,9876.0
2017-04-28 12:10:00,94.18,94.27,94.18,94.22,12582.0,67.0006,67.0647,67.0006,67.0291,12582.0
2017-04-28 12:20:00,94.22,94.26,94.16,94.17,24569.0,67.0291,67.0576,66.9864,66.9935,24569.0
2017-04-28 12:30:00,94.18,94.2,94.09,94.2,29415.0,67.0006,67.0149,66.9366,67.0149,29415.0
2017-04-28 12:40:00,94.17,94.2,94.16,94.18,7263.0,66.9935,67.0149,66.9864,67.0006,7263.0
2017-04-28 12:50:00,94.16,94.23,94.14,94.23,14240.0,66.9864,67.0362,66.9722,67.0362,14240.0
2017-04-28 13:00:00,94.22,94.22,94.09,94.15,13276.0,67.0291,67.0291,66.9366,66.9793,13276.0
2017-04-28 13:10:00,94.13,94.19,94.13,94.15,14926.0,66.9651,67.0078,66.9651,66.9793,14926.0
2017-04-28 13:20:00,94.16,94.24,94.15,94.21,13157.0,66.9864,67.0433,66.9793,67.022,13157.0
2017-04-28 13:30:00,94.22,94.23,94.11,94.11,20600.0,67.0291,67.0362,66.9508,66.9508,20600.0
2017-04-28 13:40:00,94.1,94.18,94.09,94.14,26287.0,66.9437,67.0006,66.9366,66.9722,26287.0
2017-04-28 13:50:00,94.15,94.23,94.13,94.21,13995.0,66.9793,67.0362,66.9651,67.022,13995.0
2017-04-28 14:00:00,94.2,94.23,94.16,94.22,26056.0,67.0149,67.0362,66.9864,67.0291,26056.0
2017-04-28 14:10:00,94.22,94.31,94.2,94.29,12039.0,67.0291,67.0931,67.0149,67.0789,12039.0
2017-04-28 14:20:00,94.3,94.37,94.26,94.37,17029.0,67.086,67.1358,67.0576,67.1358,17029.0
2017-04-28 14:30:00,94.36,94.42,94.35,94.37,18443.0,67.1287,67.1714,67.1216,67.1358,18443.0
2017-04-28 14:40:00,94.39,94.4,94.34,94.4,21533.0,67.15,67.1572,67.1145,67.1572,21533.0
2017-04-28 14:50:00,94.41,94.47,94.34,94.44,32841.0,67.1643,67.207,67.1145,67.1856,32841.0
2017-04-28 15:00:00,94.46,94.46,94.31,94.45,25751.0,67.1998,67.1998,67.0931,67.1927,25751.0
2017-04-28 15:10:00,94.45,94.67,94.42,94.58,32787.0,67.1927,67.3492,67.1714,67.2852,32787.0
2017-04-28 15:20:00,94.55,94.61,94.52,94.6,17440.0,67.2639,67.3066,67.2425,67.2994,17440.0
2017-04-28 15:30:00,94.6,94.63,94.49,94.49,44672.0,67.2994,67.3208,67.2212,67.2212,44672.0
2017-04-28 15:40:00,94.5,94.55,94.43,94.52,91890.0,67.2283,67.2639,67.1785,67.2425,91890.0
2017-04-28 15:50:00,94.53,94.64,94.51,94.59,155033.0,67.2496,67.3279,67.2354,67.2923,155033.0
2017-05-01 09:30:00,94.9,95.21,94.58,94.61,80690.0,67.5129,67.7334,67.2852,67.3066,80690.0
2017-05-01 09:40:00,94.67,94.73,94.38,94.55,54987.0,67.3492,67.3919,67.1429,67.2639,54987.0
2017-05-01 09:50:00,94.52,94.52,94.34,94.38,42201.0,67.2425,67.2425,67.1145,67.1429,42201.0
2017-05-01 10:00:00,94.36,94.6,94.35,94.54,45189.0,67.1287,67.2994,67.1216,67.2568,45189.0
2017-05-01 10:10:00,94.54,94.66,94.44,94.63,54788.0,67.2568,67.3421,67.1856,67.3208,54788.0
2017-05-01 10:20:00,94.63,94.64,94.53,94.61,20528.0,67.3208,67.3279,67.2496,67.3066,20528.0
2017-05-01 10:30:00,94.6,94.76,94.55,94.69,16244.0,67.2994,67.4133,67.2639,67.3635,16244.0
2017-05-01 10:40:00,94.72,94.75,94.63,94.75,78631.0,67.3848,67.4062,67.3208,67.4062,78631.0
2017-05-01 10:50:00,94.73,94.75,94.63,94.64,17494.0,67.3919,67.4062,67.3208,67.3279,17494.0
2017-05-01 11:00:00,94.68,94.69,94.56,94.6,12891.0,67.3564,67.3635,67.271,67.2994,12891.0
2017-05-01 11:10:00,94.62,94.72,94.55,94.64,24689.0,67.3137,67.3848,67.2639,67.3279,24689.0
2017-05-01 11:20:00,94.64,94.68,94.52,94.63,33738.0,67.3279,67.3564,67.2425,67.3208,33738.0
2017-05-01 11:30:00,94.62,94.65,94.35,94.38,27780.0,67.3137,67.335,67.1216,67.1429,27780.0
2017-05-01 11:40:00,94.36,94.38,94.24,94.36,27857.0,67.1287,67.1429,67.0433,67.1287,27857.0
2017-05-01 11:50:00,94.37,94.41,94.3,94.38,12591.0,67.1358,67.1643,67.086,67.1429,12591.0
2017-05-01 12:00:00,94.36,94.43,94.35,94.35,16810.0,67.1287,67.1785,67.1216,67.1216,16810.0
2017-05-01 12:10:00,94.35,94.4,94.31,94.33,11170.0,67.1216,67.1572,67.0931,67.1074,11170.0
2017-05-01 12:20:00,94.31,94.36,94.29,94.35,14556.0,67.0931,67.1287,67.0789,67.1216,14556.0
2017-05-01 12:30:00,94.36,94.36,94.24,94.26,11878.0,67.1287,67.1287,67.0433,67.0576,11878.0
2017-05-01 12:40:00,94.24,94.31,94.2,94.3,85475.0,67.0433,67.0931,67.0149,67.086,85475.0
2017-05-01 12:50:00,94.3,94.3,94.17,94.25,131318.0,67.086,67.086,66.9935,67.0504,131318.0
2017-05-01 13:00:00,94.26,94.3,94.19,94.27,73275.0,67.0576,67.086,67.0078,67.0647,73275.0
2017-05-01 13:10:00,94.27,94.34,94.25,94.31,15606.0,67.0647,67.1145,67.0504,67.0931,15606.0
2017-05-01 13:20:00,94.3,94.31,94.21,94.21,16405.0,67.086,67.0931,67.022,67.022,16405.0
2017-05-01 13:30:00,94.22,94.24,94.14,94.18,37875.0,67.0291,67.0433,66.9722,67.0006,37875.0
2017-05-01 13:40:00,94.19,94.34,94.19,94.28,26433.0,67.0078,67.1145,67.0078,67.0718,26433.0
2017-05-01 13:50:00,94.29,94.41,94.23,94.41,64807.0,67.0789,67.1643,67.0362,67.1643,64807.0
2017-05-01 14:00:00,94.43,94.48,94.38,94.46,46044.0,67.1785,67.2141,67.1429,67.1998,46044.0
2017-05-01 14:10:00,94.46,94.47,94.36,94.38,33320.0,67.1998,67.207,67.1287,67.1429,33320.0
2017-05-01 14:20:00,94.39,94.43,94.34,94.4,37321.0,67.15,67.1785,67.1145,67.1572,37321.0
2017-05-01 14:30:00,94.38,94.54,94.38,94.52,53679.0,67.1429,67.2568,67.1429,67.2425,53679.0
2017-05-01 14:40:00,94.51,94.51,94.45,94.47,30031.0,67.2354,67.2354,67.1927,67.207,30031.0
2017-05-01 14:50:00,94.48,94.53,94.44,94.52,46690.0,67.2141,67.2496,67.1856,67.2425,46690.0
2017-05-01 15:00:00,94.53,94.69,94.53,94.64,62478.0,67.2496,67.3635,67.2496,67.3279,62478.0
2017-05-01 15:10:00,94.66,94.88,94.61,94.88,53930.0,67.3421,67.4986,67.3066,67.4986,53930.0
2017-05-01 15:20:00,94.87,94.87,94.7,94.7,37919.0,67.4915,67.4915,67.3706,67.3706,37919.0
2017-05-01 15:30:00,94.7,94.75,94.67,94.7,46657.0,67.3706,67.4062,67.3492,67.3706,46657.0
2017-05-01 15:40:00,94.7,94.76,94.67,94.76,64175.0,67.3706,67.4133,67.3492,67.4133,64175.0
2017-05-01 15:50:00,94.75,94.76,94.65,94.71,115628.0,67.4062,67.4133,67.335,67.3777,115628.0
2017-05-02 09:30:00,94.77,94.85,94.16,94.26,44179.0,67.4204,67.4773,66.9864,67.0576,44179.0
2017-05-02 09:40:00,94.26,94.35,94.18,94.32,49680.0,67.0576,67.1216,67.0006,67.1002,49680.0
2017-05-02 09:50:00,94.32,94.5,94.28,94.49,22792.0,67.1002,67.2283,67.0718,67.2212,22792.0
2017-05-02 10:00:00,94.45,94.83,94.44,94.83,24496.0,67.1927,67.4631,67.1856,67.4631,24496.0
2017-05-02 10:10:00,94.84,94.93,94.76,94.81,29118.0,67.4702,67.5342,67.4133,67.4488,29118.0
2017-05-02 10:20:00,94.81,94.89,94.71,94.8,17569.0,67.4488,67.5058,67.3777,67.4417,17569.0
2017-05-02 10:30:00,94.8,94.9,94.78,94.86,25194.0,67.4417,67.5129,67.4275,67.4844,25194.0
2017-05-02 10:40:00,94.86,94.9,94.72,94.79,24139.0,67.4844,67.5129,67.3848,67.4346,24139.0
2017-05-02 10:50:00,94.77,94.78,94.51,94.51,21832.0,67.4204,67.4275,67.2354,67.2354,21832.0
2017-05-02 11:00:00,94.52,94.6,94.5,94.55,18027.0,67.2425,67.2994,67.2283,67.2639,18027.0
2017-05-02 11:10:00,94.53,94.79,94.52,94.69,37785.0,67.2496,67.4346,67.2425,67.3635,37785.0
2017-05-02 11:20:00,94.69,94.76,94.66,94.71,24511.0,67.3635,67.4133,67.3421,67.3777,24511.0
2017-05-02 11:30:00,94.73,94.74,94.6,94.61,12438.0,67.3919,67.399,67.2994,67.3066,12438.0
2017-05-02 11:40:00,94.61,94.65,94.58,94.65,10393.0,67.3066,67.335,67.2852,67.335,10393.0
2017-05-02 11:50:00,94.68,94.7,94.62,94.62,27200.0,67.3564,67.3706,67.3137,67.3137,27200.0
2017-05-02 12:00:00,94.64,94.66,94.54,94.54,32668.0,67.3279,67.3421,67.2568,67.2568,32668.0
2017-05-02 12:10:00,94.55,94.55,94.43,94.49,24185.0,67.2639,67.2639,67.1785,67.2212,24185.0
2017-05-02 12:20:00,94.49,94.49,94.38,94.4,13673.0,67.2212,67.2212,67.1429,67.1572,13673.0
2017-05-02 12:30:00,94.4,94.42,94.35,94.38,27421.0,67.1572,67.1714,67.1216,67.1429,27421.0
2017-05-02 12:40:00,94.37,94.43,94.32,94.39,21782.0,67.1358,67.1785,67.1002,67.15,21782.0
2017-05-02 12:50:00,94.38,94.4,94.27,94.27,17350.0,67.1429,67.1572,67.0647,67.0647,17350.0
2017-05-02 13:00:00,94.29,94.29,94.24,94.29,12445.0,67.0789,67.0789,67.0433,67.0789,12445.0
2017-05-02 13:10:00,94.29,94.37,94.29,94.36,11547.0,67.0789,67.1358,67.0789,67.1287,11547.0
2017-05-02 13:20:00,94.35,94.36,94.3,94.36,40393.0,67.1216,67.1287,67.086,67.1287,40393.0
2017-05-02 13:30:00,94.36,94.4,94.24,94.27,121566.0,67.1287,67.1572,67.0433,67.0647,121566.0
2017-05-02 13:40:00,94.29,94.32,94.24,94.26,25063.0,67.0789,67.1002,67.0433,67.0576,25063.0
2017-05-02 13:50:00,94.26,94.3,94.19,94.24,19427.0,67.0576,67.086,67.0078,67.0433,19427.0
2017-05-02 14:00:00,94.22,94.3,94.2,94.3,16347.0,67.0291,67.086,67.0149,67.086,16347.0
2017-05-02 14:10:00,94.29,94.35,94.26,94.28,25329.0,67.0789,67.1216,67.0576,67.0718,25329.0
2017-05-02 14:20:00,94.28,94.35,94.27,94.29,27448.0,67.0718,67.1216,67.0647,67.0789,27448.0
2017-05-02 14:30:00,94.29,94.31,94.22,94.23,38120.0,67.0789,67.0931,67.0291,67.0362,38120.0
2017-05-02 14:40:00,94.22,94.25,94.17,94.2,36622.0,67.0291,67.0504,66.9935,67.0149,36622.0
2017-05-02 14:50:00,94.21,94.28,94.19,94.25,61925.0,67.022,67.0718,67.0078,67.0504,61925.0
2017-05-02 15:00:00,94.24,94.24,94.15,94.2,62475.0,67.0433,67.0433,66.9793,67.0149,62475.0
2017-05-02 15:10:00,94.2,94.23,94.18,94.19,64245.0,67.0149,67.0362,67.0006,67.0078,64245.0
2017-05-02 15:20:00,94.19,94.2,94.06,94.11,40211.0,67.0078,67.0149,66.9153,66.9508,40211.0
2017-05-02 15:30:00,94.1,94.17,94.07,94.15,55314.0,66.9437,66.9935,66.9224,66.9793,55314.0
2017-05-02 15:40:00,94.16,94.25,94.16,94.21,58560.0,66.9864,67.0504,66.9864,67.022,58560.0
2017-05-02 15:50:00,94.22,94.36,94.21,94.34,185922.0,67.0291,67.1287,67.022,67.1145,185922.0
2017-05-03 09:30:00,94.64,94.78,94.16,94.33,51050.0,67.3279,67.4275,66.9864,67.1074,51050.0
2017-05-03 09:40:00,94.35,94.41,94.28,94.32,23902.0,67.1216,67.1643,67.0718,67.1002,23902.0
2017-05-03 09:50:00,94.36,94.46,94.25,94.3,15298.0,67.1287,67.1998,67.0504,67.086,15298.0
2017-05-03 10:00:00,94.29,94.29,94.09,94.13,27975.0,67.0789,67.0789,66.9366,66.9651,27975.0
2017-05-03 10:10:00,94.14,94.17,94.04,94.05,40095.0,66.9722,66.9935,66.9011,66.9082,40095.0
2017-05-03 10:20:00,94.05,94.12,93.99,94.01,39443.0,66.9082,66.958,66.8655,66.8797,39443.0
2017-05-03 10:30:00,94.0,94.16,94.0,94.04,28645.0,66.8726,66.9864,66.8726,66.9011,28645.0
2017-05-03 10:40:00,94.03,94.03,93.87,93.98,33044.0,66.8939,66.8939,66.7801,66.8584,33044.0
2017-05-03 10:50:00,94.0,94.03,93.97,94.01,32132.0,66.8726,66.8939,66.8513,66.8797,32132.0
2017-05-03 11:00:00,94.02,94.16,94.02,94.16,12260.0,66.8868,66.9864,66.8868,66.9864,12260.0
2017-05-03 11:10:00,94.16,94.26,94.12,94.18,13559.0,66.9864,67.0576,66.958,67.0006,13559.0
2017-05-03 11:20:00,94.18,94.21,94.11,94.18,12829.0,67.0006,67.022,66.9508,67.0006,12829.0
2017-05-03 11:30:00,94.18,94.25,94.06,94.07,45049.0,67.0006,67.0504,66.9153,66.9224,45049.0
2017-05-03 11:40:00,94.12,94.25,94.1,94.2,13915.0,66.958,67.0504,66.9437,67.0149,13915.0
2017-05-03 11:50:00,94.21,94.21,94.11,94.11,12036.0,67.022,67.022,66.9508,66.9508,12036.0
2017-05-03 12:00:00,94.1,94.15,94.06,94.12,23595.0,66.9437,66.9793,66.9153,66.958,23595.0
2017-05-03 12:10:00,94.11,94.15,94.09,94.09,11049.0,66.9508,66.9793,66.9366,66.9366,11049.0
2017-05-03 12:20:00,94.08,94.14,94.08,94.12,9179.0,66.9295,66.9722,66.9295,66.958,9179.0
2017-05-03 12:30:00,94.13,94.15,94.1,94.14,9255.0,66.9651,66.9793,66.9437,66.9722,9255.0
2017-05-03 12:40:00,94.16,94.16,94.1,94.14,9739.0,66.9864,66.9864,66.9437,66.9722,9739.0
2017-05-03 12:50:00,94.14,94.14,94.07,94.1,15268.0,66.9722,66.9722,66.9224,66.9437,15268.0
2017-05-03 13:00:00,94.11,94.12,94.07,94.09,15205.0,66.9508,66.958,66.9224,66.9366,15205.0
2017-05-03 13:10:00,94.09,94.14,94.08,94.09,9046.0,66.9366,66.9722,66.9295,66.9366,9046.0
2017-05-03 13:20:00,94.09,94.1,94.02,94.06,16029.0,66.9366,66.9437,66.8868,66.9153,16029.0
2017-05-03 13:30:00,94.07,94.11,94.0,94.0,43382.0,66.9224,66.9508,66.8726,66.8726,43382.0
2017-05-03 13:40:00,93.99,94.15,93.99,94.05,20471.0,66.8655,66.9793,66.8655,66.9082,20471.0
2017-05-03 13:50:00,94.04,94.13,94.02,94.12,10918.0,66.9011,66.9651,66.8868,66.958,10918.0
2017-05-03 14:00:00,94.12,94.27,94.08,94.23,262651.0,66.958,67.0647,66.9295,67.0362,262651.0
2017-05-03 14:10:00,94.25,94.25,94.16,94.21,31764.0,67.0504,67.0504,66.9864,67.022,31764.0
2017-05-03 14:20:00,94.2,94.25,94.14,94.17,22850.0,67.0149,67.0504,66.9722,66.9935,22850.0
2017-05-03 14:30:00,94.18,94.18,94.01,94.05,20962.0,67.0006,67.0006,66.8797,66.9082,20962.0
2017-05-03 14:40:00,94.06,94.07,93.99,94.01,14724.0,66.9153,66.9224,66.8655,66.8797,14724.0
2017-05-03 14:50:00,94.03,94.17,94.03,94.14,15749.0,66.8939,66.9935,66.8939,66.9722,15749.0
2017-05-03 15:00:00,94.14,94.14,94.04,94.09,30459.0,66.9722,66.9722,66.9011,66.9366,30459.0
2017-05-03 15:10:00,94.08,94.11,94.0,94.02,18714.0,66.9295,66.9508,66.8726,66.8868,18714.0
2017-05-03 15:20:00,94.03,94.04,93.96,94.0,25738.0,66.8939,66.9011,66.8441,66.8726,25738.0
2017-05-03 15:30:00,93.99,94.02,93.94,93.94,42220.0,66.8655,66.8868,66.8299,66.8299,42220.0
2017-05-03 15:40:00,93.95,94.09,93.94,94.09,36783.0,66.837,66.9366,66.8299,66.9366,36783.0
2017-05-03 15:50:00,94.09,94.12,94.04,94.06,99270.0,66.9366,66.958,66.9011,66.9153,99270.0
2017-05-04 09:30:00,93.78,94.0,93.22,93.22,42168.0,66.7161,66.8726,66.3177,66.3177,42168.0
2017-05-04 09:40:00,93.29,93.54,93.24,93.54,21013.0,66.3675,66.5453,66.3319,66.5453,21013.0
2017-05-04 09:50:00,93.57,93.85,93.57,93.85,18968.0,66.5667,66.7659,66.5667,66.7659,18968.0
2017-05-04 10:00:00,93.87,94.02,93.8,93.9,16092.0,66.7801,66.8868,66.7303,66.8015,16092.0
2017-05-04 10:10:00,93.89,94.07,93.89,94.04,23978.0,66.7943,66.9224,66.7943,66.9011,23978.0
2017-05-04 10:20:00,93.98,94.02,93.88,93.96,15526.0,66.8584,66.8868,66.7872,66.8441,15526.0
2017-05-04 10:30:00,93.96,94.36,93.96,94.26,20182.0,66.8441,67.1287,66.8441,67.0576,20182.0
2017-05-04 10:40:00,94.27,94.31,94.16,94.17,15487.0,67.0647,67.0931,66.9864,66.9935,15487.0
2017-05-04 10:50:00,94.19,94.21,94.11,94.19,14694.0,67.0078,67.022,66.9508,67.0078,14694.0
2017-05-04 11:00:00,94.2,94.21,94.1,94.13,15449.0,67.0149,67.022,66.9437,66.9651,15449.0
2017-05-04 11:10:00,94.15,94.33,94.15,94.32,27029.0,66.9793,67.1074,66.9793,67.1002,27029.0
2017-05-04 11:20:00,94.33,94.43,94.33,94.39,15197.0,67.1074,67.1785,67.1074,67.15,15197.0
2017-05-04 11:30:00,94.42,94.42,94.26,94.3,27351.0,67.1714,67.1714,67.0576,67.086,27351.0
2017-05-04 11:40:00,94.32,94.48,94.32,94.45,15601.0,67.1002,67.2141,67.1002,67.1927,15601.0
2017-05-04 11:50:00,94.46,94.5,94.4,94.5,10684.0,67.1998,67.2283,67.1572,67.2283,10684.0
2017-05-04 12:00:00,94.5,94.51,94.21,94.29,34352.0,67.2283,67.2354,67.022,67.0789,34352.0
2017-05-04 12:10:00,94.29,94.32,94.26,94.3,29014.0,67.0789,67.1002,67.0576,67.086,29014.0
2017-05-04 12:20:00,94.29,94.45,94.29,94.44,17762.0,67.0789,67.1927,67.0789,67.1856,17762.0
2017-05-04 12:30:00,94.45,94.46,94.38,94.43,13773.0,67.1927,67.1998,67.1429,67.1785,13773.0
2017-05-04 12:40:00,94.44,94.51,94.39,94.51,30632.0,67.1856,67.2354,67.15,67.2354,30632.0
2017-05-04 12:50:00,94.53,94.74,94.53,94.73,26971.0,67.2496,67.399,67.2496,67.3919,26971.0
2017-05-04 13:00:00,94.73,94.78,94.67,94.72,20391.0,67.3919,67.4275,67.3492,67.3848,20391.0
2017-05-04 13:10:00,94.71,94.72,94.58,94.58,17171.0,67.3777,67.3848,67.2852,67.2852,17171.0
2017-05-04 13:20:00,94.6,94.61,94.54,94.6,13384.0,67.2994,67.3066,67.2568,67.2994,13384.0
2017-05-04 13:30:00,94.59,94.64,94.55,94.62,13682.0,67.2923,67.3279,67.2639,67.3137,13682.0
2017-05-04 13:40:00,94.62,94.69,94.56,94.62,25617.0,67.3137,67.3635,67.271,67.3137,25617.0
2017-05-04 13:50:00,94.62,94.82,94.61,94.82,42183.0,67.3137,67.456,67.3066,67.456,42183.0
2017-05-04 14:00:00,94.81,94.87,94.78,94.86,23192.0,67.4488,67.4915,67.4275,67.4844,23192.0
2017-05-04 14:10:00,94.86,94.95,94.82,94.88,23367.0,67.4844,67.5484,67.456,67.4986,23367.0
2017-05-04 14:20:00,94.87,95.0,94.85,94.98,40131.0,67.4915,67.584,67.4773,67.5698,40131.0
2017-05-04 14:30:00,94.98,94.98,94.89,94.94,25185.0,67.5698,67.5698,67.5058,67.5413,25185.0
2017-05-04 14:40:00,94.94,95.0,94.93,94.96,23154.0,67.5413,67.584,67.5342,67.5555,23154.0
2017-05-04 14:50:00,94.96,94.99,94.84,94.9,30296.0,67.5555,67.5769,67.4702,67.5129,30296.0
2017-05-04 15:00:00,94.9,94.9,94.77,94.79,41894.0,67.5129,67.5129,67.4204,67.4346,41894.0
2017-05-04 15:10:00,94.78,94.82,94.69,94.69,49988.0,67.4275,67.456,67.3635,67.3635,49988.0
2017-05-04 15:20:00,94.71,94.72,94.44,94.48,42895.0,67.3777,67.3848,67.1856,67.2141,42895.0
2017-05-04 15:30:00,94.49,94.63,94.48,94.59,58893.0,67.2212,67.3208,67.2141,67.2923,58893.0
2017-05-04 15:40:00,94.59,94.73,94.58,94.71,50906.0,67.2923,67.3919,67.2852,67.3777,50906.0
2017-05-04 15:50:00,94.71,94.87,94.7,94.8,100944.0,67.3777,67.4915,67.3706,67.4417,100944.0
2017-05-05 09:30:00,94.87,95.22,94.7,95.0,15329.0,67.4915,67.7405,67.3706,67.584,15329.0
2017-05-05 09:40:00,94.86,94.9,94.76,94.88,6541.0,67.4844,67.5129,67.4133,67.4986,6541.0
2017-05-05 09:50:00,94.93,95.09,94.91,95.06,10318.0,67.5342,67.648,67.52,67.6267,10318.0
2017-05-05 10:00:00,95.05,95.26,95.0,95.26,13266.0,67.6196,67.769,67.584,67.769,13266.0
2017-05-05 10:10:00,95.26,95.38,95.23,95.23,14215.0,67.769,67.8543,67.7476,67.7476,14215.0
2017-05-05 10:20:00,95.24,95.37,95.22,95.36,9730.0,67.7547,67.8472,67.7405,67.8401,9730.0
2017-05-05 10:30:00,95.35,95.43,95.34,95.36,11386.0,67.833,67.8899,67.8259,67.8401,11386.0
2017-05-05 10:40:00,95.37,95.46,95.3,95.3,14530.0,67.8472,67.9113,67.7974,67.7974,14530.0
2017-05-05 10:50:00,95.34,95.42,95.28,95.31,11526.0,67.8259,67.8828,67.7832,67.8045,11526.0
2017-05-05 11:00:00,95.32,95.41,95.24,95.29,10738.0,67.8117,67.8757,67.7547,67.7903,10738.0
2017-05-05 11:10:00,95.3,95.42,95.29,95.33,14889.0,67.7974,67.8828,67.7903,67.8188,14889.0
2017-05-05 11:20:00,95.37,95.45,95.34,95.44,13584.0,67.8472,67.9041,67.8259,67.897,13584.0
2017-05-05 11:30:00,95.45,95.46,95.3,95.3,12315.0,67.9041,67.9113,67.7974,67.7974,12315.0
2017-05-05 11:40:00,95.3,95.35,95.27,95.27,11815.0,67.7974,67.833,67.7761,67.7761,11815.0
2017-05-05 11:50:00,95.26,95.39,95.21,95.33,11081.0,67.769,67.8615,67.7334,67.8188,11081.0
2017-05-05 12:00:00,95.33,95.45,95.32,95.39,7849.0,67.8188,67.9041,67.8117,67.8615,7849.0
2017-05-05 12:10:00,95.41,95.46,95.37,95.44,23442.0,67.8757,67.9113,67.8472,67.897,23442.0
2017-05-05 12:20:00,95.44,95.5,95.42,95.5,29596.0,67.897,67.9397,67.8828,67.9397,29596.0
2017-05-05 12:30:00,95.5,95.57,95.45,95.52,12844.0,67.9397,67.9895,67.9041,67.9539,12844.0
2017-05-05 12:40:00,95.49,95.56,95.44,95.46,8863.0,67.9326,67.9824,67.897,67.9113,8863.0
2017-05-05 12:50:00,95.47,95.57,95.45,95.57,9373.0,67.9184,67.9895,67.9041,67.9895,9373.0
2017-05-05 13:00:00,95.54,95.56,95.49,95.55,19465.0,67.9682,67.9824,67.9326,67.9753,19465.0
2017-05-05 13:10:00,95.54,95.56,95.51,95.55,9396.0,67.9682,67.9824,67.9468,67.9753,9396.0
2017-05-05 13:20:00,95.56,95.61,95.54,95.59,12113.0,67.9824,68.018,67.9682,68.0037,12113.0
2017-05-05 13:30:00,95.6,95.69,95.59,95.64,10113.0,68.0109,68.0749,68.0037,68.0393,10113.0
2017-05-05 13:40:00,95.64,95.65,95.61,95.65,7077.0,68.0393,68.0464,68.018,68.0464,7077.0
2017-05-05 13:50:00,95.65,95.66,95.6,95.64,16825.0,68.0464,68.0535,68.0109,68.0393,16825.0
2017-05-05 14:00:00,95.65,95.75,95.6,95.73,29221.0,68.0464,68.1176,68.0109,68.1033,29221.0
2017-05-05 14:10:00,95.73,95.73,95.67,95.69,19119.0,68.1033,68.1033,68.0607,68.0749,19119.0
2017-05-05 14:20:00,95.69,95.83,95.67,95.78,20780.0,68.0749,68.1745,68.0607,68.1389,20780.0
2017-05-05 14:30:00,95.79,95.92,95.79,95.92,26324.0,68.146,68.2385,68.146,68.2385,26324.0
2017-05-05 14:40:00,95.9,96.01,95.9,96.01,31294.0,68.2243,68.3025,68.2243,68.3025,31294.0
2017-05-05 14:50:00,96.0,96.01,95.94,95.94,19467.0,68.2954,68.3025,68.2527,68.2527,19467.0
2017-05-05 15:00:00,95.94,95.95,95.82,95.84,33464.0,68.2527,68.2598,68.1674,68.1816,33464.0
2017-05-05 15:10:00,95.85,95.86,95.71,95.78,39668.0,68.1887,68.1958,68.0891,68.1389,39668.0
2017-05-05 15:20:00,95.78,95.84,95.7,95.83,42639.0,68.1389,68.1816,68.082,68.1745,42639.0
2017-05-05 15:30:00,95.83,95.9,95.77,95.8,88737.0,68.1745,68.2243,68.1318,68.1531,88737.0
2017-05-05 15:40:00,95.79,96.01,95.78,95.99,184600.0,68.146,68.3025,68.1389,68.2883,184600.0
2017-05-05 15:50:00,95.99,96.03,95.89,95.92,318354.0,68.2883,68.3168,68.2172,68.2385,318354.0
2017-05-08 09:30:00,96.06,96.06,95.5,95.5,33949.0,68.3381,68.3381,67.9397,67.9397,33949.0
2017-05-08 09:40:00,95.53,95.62,95.5,95.58,10418.0,67.9611,68.0251,67.9397,67.9966,10418.0
2017-05-08 09:50:00,95.59,95.63,95.53,95.55,35894.0,68.0037,68.0322,67.9611,67.9753,35894.0
2017-05-08 10:00:00,95.58,95.61,95.49,95.5,53878.0,67.9966,68.018,67.9326,67.9397,53878.0
2017-05-08 10:10:00,95.5,95.54,95.34,95.39,131094.0,67.9397,67.9682,67.8259,67.8615,131094.0
2017-05-08 10:20:00,95.41,95.51,95.39,95.48,29675.0,67.8757,67.9468,67.8615,67.9255,29675.0
2017-05-08 10:30:00,95.49,95.49,95.32,95.32,15164.0,67.9326,67.9326,67.8117,67.8117,15164.0
2017-05-08 10:40:00,95.33,95.34,95.23,95.33,14103.0,67.8188,67.8259,67.7476,67.8188,14103.0
2017-05-08 10:50:00,95.33,95.45,95.31,95.44,8745.0,67.8188,67.9041,67.8045,67.897,8745.0
2017-05-08 11:00:00,95.46,95.46,95.27,95.31,12088.0,67.9113,67.9113,67.7761,67.8045,12088.0
2017-05-08 11:10:00,95.3,95.3,95.19,95.19,11959.0,67.7974,67.7974,67.7192,67.7192,11959.0
2017-05-08 11:20:00,95.17,95.26,95.15,95.2,11953.0,67.7049,67.769,67.6907,67.7263,11953.0
2017-05-08 11:30:00,95.19,95.21,95.0,95.05,80689.0,67.7192,67.7334,67.584,67.6196,80689.0
2017-05-08 11:40:00,95.04,95.07,95.0,95.01,75267.0,67.6125,67.6338,67.584,67.5911,75267.0
2017-05-08 11:50:00,95.02,95.04,94.97,95.0,30587.0,67.5982,67.6125,67.5627,67.584,30587.0
2017-05-08 12:00:00,95.0,95.03,94.93,94.95,18108.0,67.584,67.6053,67.5342,67.5484,18108.0
2017-05-08 12:10:00,94.94,95.01,94.89,94.95,14909.0,67.5413,67.5911,67.5058,67.5484,14909.0
2017-05-08 12:20:00,94.96,95.02,94.95,94.99,11587.0,67.5555,67.5982,67.5484,67.5769,11587.0
2017-05-08 12:30:00,94.99,95.19,94.98,95.16,44036.0,67.5769,67.7192,67.5698,67.6978,44036.0
2017-05-08 12:40:00,95.17,95.2,95.14,95.16,25741.0,67.7049,67.7263,67.6836,67.6978,25741.0
2017-05-08 12:50:00,95.16,95.18,95.1,95.17,13787.0,67.6978,67.7121,67.6551,67.7049,13787.0
2017-05-08 13:00:00,95.17,95.18,95.1,95.13,17808.0,67.7049,67.7121,67.6551,67.6765,17808.0
2017-05-08 13:10:00,95.15,95.18,95.12,95.17,25575.0,67.6907,67.7121,67.6694,67.7049,25575.0
2017-05-08 13:20:00,95.17,95.18,95.14,95.16,16936.0,67.7049,67.7121,67.6836,67.6978,16936.0
2017-05-08 13:30:00,95.16,95.35,95.16,95.34,14931.0,67.6978,67.833,67.6978,67.8259,14931.0
2017-05-08 13:40:00,95.33,95.41,95.32,95.4,18526.0,67.8188,67.8757,67.8117,67.8686,18526.0
2017-05-08 13:50:00,95.4,95.49,95.38,95.45,17328.0,67.8686,67.9326,67.8543,67.9041,17328.0
2017-05-08 14:00:00,95.46,95.47,95.42,95.43,20051.0,67.9113,67.9184,67.8828,67.8899,20051.0
2017-05-08 14:10:00,95.44,95.49,95.4,95.49,18838.0,67.897,67.9326,67.8686,67.9326,18838.0
2017-05-08 14:20:00,95.49,95.55,95.49,95.5,15657.0,67.9326,67.9753,67.9326,67.9397,15657.0
2017-05-08 14:30:00,95.52,95.56,95.51,95.55,15713.0,67.9539,67.9824,67.9468,67.9753,15713.0
2017-05-08 14:40:00,95.55,95.55,95.49,95.49,66226.0,67.9753,67.9753,67.9326,67.9326,66226.0
2017-05-08 14:50:00,95.5,95.53,95.46,95.5,20187.0,67.9397,67.9611,67.9113,67.9397,20187.0
2017-05-08 15:00:00,95.5,95.5,95.42,95.44,17627.0,67.9397,67.9397,67.8828,67.897,17627.0
2017-05-08 15:10:00,95.44,95.45,95.4,95.44,18657.0,67.897,67.9041,67.8686,67.897,18657.0
2017-05-08 15:20:00,95.45,95.55,95.43,95.52,84636.0,67.9041,67.9753,67.8899,67.9539,84636.0
2017-05-08 15:30:00,95.53,95.53,95.45,95.47,41256.0,67.9611,67.9611,67.9041,67.9184,41256.0
2017-05-08 15:40:00,95.48,95.5,95.4,95.4,56547.0,67.9255,67.9397,67.8686,67.8686,56547.0
2017-05-08 15:50:00,95.41,95.44,95.32,95.35,153282.0,67.8757,67.897,67.8117,67.833,153282.0
2017-05-09 09:30:00,95.37,95.48,95.01,95.01,25241.0,67.8472,67.9255,67.5911,67.5911,25241.0
2017-05-09 09:40:00,95.05,95.25,94.94,95.15,36562.0,67.6196,67.7619,67.5413,67.6907,36562.0
2017-05-09 09:50:00,95.15,95.2,94.85,95.08,39000.0,67.6907,67.7263,67.4773,67.6409,39000.0
2017-05-09 10:00:00,95.1,95.16,94.96,94.97,22667.0,67.6551,67.6978,67.5555,67.5627,22667.0
2017-05-09 10:10:00,94.95,95.08,94.93,94.99,27864.0,67.5484,67.6409,67.5342,67.5769,27864.0
2017-05-09 10:20:00,95.01,95.13,94.99,95.03,39478.0,67.5911,67.6765,67.5769,67.6053,39478.0
2017-05-09 10:30:00,95.03,95.11,95.01,95.09,41243.0,67.6053,67.6623,67.5911,67.648,41243.0
2017-05-09 10:40:00,95.11,95.11,95.01,95.03,42896.0,67.6623,67.6623,67.5911,67.6053,42896.0
2017-05-09 10:50:00,95.03,95.09,95.02,95.06,34255.0,67.6053,67.648,67.5982,67.6267,34255.0
2017-05-09 11:00:00,95.06,95.16,95.04,95.09,33349.0,67.6267,67.6978,67.6125,67.648,33349.0
2017-05-09 11:10:00,95.1,95.1,94.94,94.96,38632.0,67.6551,67.6551,67.5413,67.5555,38632.0
2017-05-09 11:20:00,94.96,94.96,94.72,94.79,24799.0,67.5555,67.5555,67.3848,67.4346,24799.0
2017-05-09 11:30:00,94.78,94.95,94.77,94.94,13755.0,67.4275,67.5484,67.4204,67.5413,13755.0
2017-05-09 11:40:00,94.93,95.04,94.92,95.03,8991.0,67.5342,67.6125,67.5271,67.6053,8991.0
2017-05-09 11:50:00,95.03,95.07,95.0,95.04,16787.0,67.6053,67.6338,67.584,67.6125,16787.0
2017-05-09 12:00:00,95.02,95.04,94.93,94.93,13337.0,67.5982,67.6125,67.5342,67.5342,13337.0
2017-05-09 12:10:00,94.94,94.97,94.86,94.86,8734.0,67.5413,67.5627,67.4844,67.4844,8734.0
2017-05-09 12:20:00,94.88,94.89,94.8,94.84,7774.0,67.4986,67.5058,67.4417,67.4702,7774.0
2017-05-09 12:30:00,94.84,94.86,94.78,94.81,8351.0,67.4702,67.4844,67.4275,67.4488,8351.0
2017-05-09 12:40:00,94.83,94.86,94.78,94.82,7419.0,67.4631,67.4844,67.4275,67.456,7419.0
2017-05-09 12:50:00,94.83,94.83,94.69,94.69,7948.0,67.4631,67.4631,67.3635,67.3635,7948.0
2017-05-09 13:00:00,94.7,94.81,94.69,94.79,9726.0,67.3706,67.4488,67.3635,67.4346,9726.0
2017-05-09 13:10:00,94.8,94.81,94.73,94.79,9340.0,67.4417,67.4488,67.3919,67.4346,9340.0
2017-05-09 13:20:00,94.79,94.79,94.63,94.68,8667.0,67.4346,67.4346,67.3208,67.3564,8667.0
2017-05-09 13:30:00,94.67,94.78,94.65,94.73,10695.0,67.3492,67.4275,67.335,67.3919,10695.0
2017-05-09 13:40:00,94.74,94.79,94.7,94.78,14520.0,67.399,67.4346,67.3706,67.4275,14520.0
2017-05-09 13:50:00,94.79,94.83,94.73,94.83,11571.0,67.4346,67.4631,67.3919,67.4631,11571.0
2017-05-09 14:00:00,94.84,94.9,94.81,94.88,18847.0,67.4702,67.5129,67.4488,67.4986,18847.0
2017-05-09 14:10:00,94.89,94.91,94.83,94.9,16933.0,67.5058,67.52,67.4631,67.5129,16933.0
2017-05-09 14:20:00,94.9,95.0,94.87,94.91,15069.0,67.5129,67.584,67.4915,67.52,15069.0
2017-05-09 14:30:00,94.91,94.92,94.87,94.89,13009.0,67.52,67.5271,67.4915,67.5058,13009.0
2017-05-09 14:40:00,94.89,94.94,94.87,94.93,11609.0,67.5058,67.5413,67.4915,67.5342,11609.0
2017-05-09 14:50:00,94.91,94.95,94.8,94.8,47465.0,67.52,67.5484,67.4417,67.4417,47465.0
2017-05-09 15:00:00,94.81,94.81,94.75,94.78,14617.0,67.4488,67.4488,67.4062,67.4275,14617.0
2017-05-09 15:10:00,94.78,94.89,94.78,94.87,28084.0,67.4275,67.5058,67.4275,67.4915,28084.0
2017-05-09 15:20:00,94.85,94.89,94.82,94.83,28075.0,67.4773,67.5058,67.456,67.4631,28075.0
2017-05-09 15:30:00,94.82,94.83,94.68,94.75,39007.0,67.456,67.4631,67.3564,67.4062,39007.0
2017-05-09 15:40:00,94.75,94.83,94.66,94.79,57212.0,67.4062,67.4631,67.3421,67.4346,57212.0
2017-05-09 15:50:00,94.79,94.97,94.75,94.94,131142.0,67.4346,67.5627,67.4062,67.5413,131142.0
2017-05-10 09:30:00,94.87,95.04,94.4,94.4,32881.0,67.4915,67.6125,67.1572,67.1572,32881.0
2017-05-10 09:40:00,94.47,94.6,94.37,94.47,19337.0,67.207,67.2994,67.1358,67.207,19337.0
2017-05-10 09:50:00,94.48,94.55,94.13,94.2,39508.0,67.2141,67.2639,66.9651,67.0149,39508.0
2017-05-10 10:00:00,94.21,94.49,94.17,94.42,42495.0,67.022,67.2212,66.9935,67.1714,42495.0
2017-05-10 10:10:00,94.43,94.51,94.38,94.48,61152.0,67.1785,67.2354,67.1429,67.2141,61152.0
2017-05-10 10:20:00,94.47,94.61,94.4,94.56,92195.0,67.207,67.3066,67.1572,67.271,92195.0
2017-05-10 10:30:00,94.58,94.95,94.58,94.93,17420.0,67.2852,67.5484,67.2852,67.5342,17420.0
2017-05-10 10:40:00,94.93,95.0,94.82,94.85,23439.0,67.5342,67.584,67.456,67.4773,23439.0
2017-05-10 10:50:00,94.85,94.97,94.84,94.9,17600.0,67.4773,67.5627,67.4702,67.5129,17600.0
2017-05-10 11:00:00,94.89,94.93,94.66,94.69,19414.0,67.5058,67.5342,67.3421,67.3635,19414.0
2017-05-10 11:10:00,94.72,94.79,94.67,94.79,19836.0,67.3848,67.4346,67.3492,67.4346,19836.0
2017-05-10 11:20:00,94.8,95.01,94.8,94.94,26662.0,67.4417,67.5911,67.4417,67.5413,26662.0
2017-05-10 11:30:00,94.93,95.01,94.91,94.91,23568.0,67.5342,67.5911,67.52,67.52,23568.0
2017-05-10 11:40:00,94.91,95.03,94.91,95.01,22110.0,67.52,67.6053,67.52,67.5911,22110.0
2017-05-10 11:50:00,95.02,95.06,94.98,95.0,16292.0,67.5982,67.6267,67.5698,67.584,16292.0
2017-05-10 12:00:00,95.01,95.08,94.71,94.74,17304.0,67.5911,67.6409,67.3777,67.399,17304.0
2017-05-10 12:10:00,94.77,94.88,94.73,94.82,8612.0,67.4204,67.4986,67.3919,67.456,8612.0
2017-05-10 12:20:00,94.83,94.9,94.77,94.77,9036.0,67.4631,67.5129,67.4204,67.4204,9036.0
2017-05-10 12:30:00,94.78,94.88,94.78,94.87,8416.0,67.4275,67.4986,67.4275,67.4915,8416.0
2017-05-10 12:40:00,94.89,94.9,94.83,94.88,10792.0,67.5058,67.5129,67.4631,67.4986,10792.0
2017-05-10 12:50:00,94.89,94.9,94.81,94.87,8672.0,67.5058,67.5129,67.4488,67.4915,8672.0
2017-05-10 13:00:00,94.88,94.89,94.79,94.79,8863.0,67.4986,67.5058,67.4346,67.4346,8863.0
2017-05-10 13:10:00,94.78,94.93,94.78,94.93,8220.0,67.4275,67.5342,67.4275,67.5342,8220.0
2017-05-10 13:20:00,94.92,94.96,94.84,94.87,12757.0,67.5271,67.5555,67.4702,67.4915,12757.0
2017-05-10 13:30:00,94.84,94.9,94.79,94.81,13587.0,67.4702,67.5129,67.4346,67.4488,13587.0
2017-05-10 13:40:00,94.82,94.91,94.8,94.83,11029.0,67.456,67.52,67.4417,67.4631,11029.0
2017-05-10 13:50:00,94.84,94.89,94.82,94.84,10871.0,67.4702,67.5058,67.456,67.4702,10871.0
2017-05-10 14:00:00,94.85,94.94,94.81,94.94,14733.0,67.4773,67.5413,67.4488,67.5413,14733.0
2017-05-10 14:10:00,94.94,94.94,94.82,94.82,9415.0,67.5413,67.5413,67.456,67.456,9415.0
2017-05-10 14:20:00,94.82,94.82,94.73,94.73,193555.0,67.456,67.456,67.3919,67.3919,193555.0
2017-05-10 14:30:00,94.74,94.81,94.69,94.81,18590.0,67.399,67.4488,67.3635,67.4488,18590.0
2017-05-10 14:40:00,94.82,94.85,94.72,94.74,19960.0,67.456,67.4773,67.3848,67.399,19960.0
2017-05-10 14:50:00,94.74,94.78,94.7,94.72,22237.0,67.399,67.4275,67.3706,67.3848,22237.0
2017-05-10 15:00:00,94.72,94.93,94.72,94.92,19601.0,67.3848,67.5342,67.3848,67.5271,19601.0
2017-05-10 15:10:00,94.92,94.93,94.77,94.81,23151.0,67.5271,67.5342,67.4204,67.4488,23151.0
2017-05-10 15:20:00,94.8,94.8,94.71,94.72,24520.0,67.4417,67.4417,67.3777,67.3848,24520.0
2017-05-10 15:30:00,94.72,94.78,94.7,94.75,38023.0,67.3848,67.4275,67.3706,67.4062,38023.0
2017-05-10 15:40:00,94.75,94.77,94.68,94.71,92499.0,67.4062,67.4204,67.3564,67.3777,92499.0
2017-05-10 15:50:00,94.71,94.74,94.69,94.72,116569.0,67.3777,67.399,67.3635,67.3848,116569.0
2017-05-11 09:30:00,94.53,94.76,94.35,94.4,29280.0,67.2496,67.4133,67.1216,67.1572,29280.0
2017-05-11 09:40:00,94.39,94.68,94.34,94.56,44172.0,67.15,67.3564,67.1145,67.271,44172.0
2017-05-11 09:50:00,94.6,94.62,94.45,94.48,12026.0,67.2994,67.3137,67.1927,67.2141,12026.0
2017-05-11 10:00:00,94.43,94.73,94.43,94.7,13168.0,67.1785,67.3919,67.1785,67.3706,13168.0
2017-05-11 10:10:00,94.7,94.78,94.57,94.57,26817.0,67.3706,67.4275,67.2781,67.2781,26817.0
2017-05-11 10:20:00,94.58,94.77,94.58,94.68,18496.0,67.2852,67.4204,67.2852,67.3564,18496.0
2017-05-11 10:30:00,94.66,94.66,94.48,94.48,18844.0,67.3421,67.3421,67.2141,67.2141,18844.0
2017-05-11 10:40:00,94.48,94.65,94.41,94.51,23251.0,67.2141,67.335,67.1643,67.2354,23251.0
2017-05-11 10:50:00,94.52,94.85,94.52,94.79,22945.0,67.2425,67.4773,67.2425,67.4346,22945.0
2017-05-11 11:00:00,94.81,94.81,94.66,94.67,20249.0,67.4488,67.4488,67.3421,67.3492,20249.0
2017-05-11 11:10:00,94.67,94.67,94.56,94.56,16361.0,67.3492,67.3492,67.271,67.271,16361.0
2017-05-11 11:20:00,94.52,94.61,94.49,94.58,7916.0,67.2425,67.3066,67.2212,67.2852,7916.0
2017-05-11 11:30:00,94.57,94.61,94.5,94.58,11865.0,67.2781,67.3066,67.2283,67.2852,11865.0
2017-05-11 11:40:00,94.56,94.59,94.4,94.42,14379.0,67.271,67.2923,67.1572,67.1714,14379.0
2017-05-11 11:50:00,94.44,94.5,94.43,94.46,12020.0,67.1856,67.2283,67.1785,67.1998,12020.0
2017-05-11 12:00:00,94.45,94.52,94.43,94.48,7327.0,67.1927,67.2425,67.1785,67.2141,7327.0
2017-05-11 12:10:00,94.47,94.63,94.46,94.61,8281.0,67.207,67.3208,67.1998,67.3066,8281.0
2017-05-11 12:20:00,94.62,94.64,94.45,94.45,8653.0,67.3137,67.3279,67.1927,67.1927,8653.0
2017-05-11 12:30:00,94.46,94.53,94.46,94.48,7800.0,67.1998,67.2496,67.1998,67.2141,7800.0
2017-05-11 12:40:00,94.48,94.51,94.43,94.43,5740.0,67.2141,67.2354,67.1785,67.1785,5740.0
2017-05-11 12:50:00,94.43,94.48,94.42,94.48,7840.0,67.1785,67.2141,67.1714,67.2141,7840.0
2017-05-11 13:00:00,94.47,94.5,94.41,94.47,12722.0,67.207,67.2283,67.1643,67.207,12722.0
2017-05-11 13:10:00,94.46,94.46,94.37,94.46,8723.0,67.1998,67.1998,67.1358,67.1998,8723.0
2017-05-11 13:20:00,94.45,94.45,94.38,94.39,9546.0,67.1927,67.1927,67.1429,67.15,9546.0
2017-05-11 13:30:00,94.38,94.4,94.32,94.37,9759.0,67.1429,67.1572,67.1002,67.1358,9759.0
2017-05-11 13:40:00,94.36,94.38,94.28,94.33,14894.0,67.1287,67.1429,67.0718,67.1074,14894.0
2017-05-11 13:50:00,94.34,94.38,94.29,94.3,7030.0,67.1145,67.1429,67.0789,67.086,7030.0
2017-05-11 14:00:00,94.31,94.31,94.18,94.2,10853.0,67.0931,67.0931,67.0006,67.0149,10853.0
2017-05-11 14:10:00,94.2,94.29,94.14,94.29,17241.0,67.0149,67.0789,66.9722,67.0789,17241.0
2017-05-11 14:20:00,94.3,94.33,94.25,94.31,15636.0,67.086,67.1074,67.0504,67.0931,15636.0
2017-05-11 14:30:00,94.32,94.37,94.29,94.36,10075.0,67.1002,67.1358,67.0789,67.1287,10075.0
2017-05-11 14:40:00,94.35,94.39,94.32,94.35,9133.0,67.1216,67.15,67.1002,67.1216,9133.0
2017-05-11 14:50:00,94.36,94.36,94.28,94.35,11884.0,67.1287,67.1287,67.0718,67.1216,11884.0
2017-05-11 15:00:00,94.36,94.37,94.32,94.32,11853.0,67.1287,67.1358,67.1002,67.1002,11853.0
2017-05-11 15:10:00,94.32,94.37,94.29,94.33,17413.0,67.1002,67.1358,67.0789,67.1074,17413.0
2017-05-11 15:20:00,94.33,94.37,94.3,94.36,12719.0,67.1074,67.1358,67.086,67.1287,12719.0
2017-05-11 15:30:00,94.35,94.43,94.32,94.42,21731.0,67.1216,67.1785,67.1002,67.1714,21731.0
2017-05-11 15:40:00,94.41,94.5,94.38,94.48,32514.0,67.1643,67.2283,67.1429,67.2141,32514.0
2017-05-11 15:50:00,94.48,94.49,94.39,94.43,55127.0,67.2141,67.2212,67.15,67.1785,55127.0
2017-05-12 09:30:00,94.07,94.18,93.8,93.84,61833.0,66.9224,67.0006,66.7303,66.7588,61833.0
2017-05-12 09:40:00,93.86,94.03,93.8,93.97,41118.0,66.773,66.8939,66.7303,66.8513,41118.0
2017-05-12 09:50:00,93.98,94.29,93.97,94.22,12578.0,66.8584,67.0789,66.8513,67.0291,12578.0
2017-05-12 10:00:00,94.18,94.36,94.15,94.23,66610.0,67.0006,67.1287,66.9793,67.0362,66610.0
2017-05-12 10:10:00,94.21,94.23,93.92,94.02,40454.0,67.022,67.0362,66.8157,66.8868,40454.0
2017-05-12 10:20:00,94.02,94.05,93.95,93.96,28129.0,66.8868,66.9082,66.837,66.8441,28129.0
2017-05-12 10:30:00,94.0,94.07,93.9,94.04,21041.0,66.8726,66.9224,66.8015,66.9011,21041.0
2017-05-12 10:40:00,94.04,94.08,93.85,93.85,21783.0,66.9011,66.9295,66.7659,66.7659,21783.0
2017-05-12 10:50:00,93.87,93.98,93.82,93.86,14475.0,66.7801,66.8584,66.7445,66.773,14475.0
2017-05-12 11:00:00,93.85,93.98,93.83,93.89,36881.0,66.7659,66.8584,66.7517,66.7943,36881.0
2017-05-12 11:10:00,93.92,93.95,93.83,93.83,29906.0,66.8157,66.837,66.7517,66.7517,29906.0
2017-05-12 11:20:00,93.86,93.92,93.82,93.88,31801.0,66.773,66.8157,66.7445,66.7872,31801.0
2017-05-12 11:30:00,93.87,93.99,93.84,93.93,32044.0,66.7801,66.8655,66.7588,66.8228,32044.0
2017-05-12 11:40:00,93.91,94.02,93.84,93.98,19332.0,66.8086,66.8868,66.7588,66.8584,19332.0
2017-05-12 11:50:00,94.0,94.07,93.93,93.95,20349.0,66.8726,66.9224,66.8228,66.837,20349.0
2017-05-12 12:00:00,93.93,93.94,93.8,93.88,17928.0,66.8228,66.8299,66.7303,66.7872,17928.0
2017-05-12 12:10:00,93.9,93.97,93.82,93.95,63888.0,66.8015,66.8513,66.7445,66.837,63888.0
2017-05-12 12:20:00,93.97,93.99,93.86,93.95,13385.0,66.8513,66.8655,66.773,66.837,13385.0
2017-05-12 12:30:00,93.95,94.02,93.9,93.97,16088.0,66.837,66.8868,66.8015,66.8513,16088.0
2017-05-12 12:40:00,93.99,94.1,93.98,94.05,12536.0,66.8655,66.9437,66.8584,66.9082,12536.0
2017-05-12 12:50:00,94.02,94.07,93.97,94.05,21439.0,66.8868,66.9224,66.8513,66.9082,21439.0
2017-05-12 13:00:00,94.04,94.16,94.04,94.06,32564.0,66.9011,66.9864,66.9011,66.9153,32564.0
2017-05-12 13:10:00,94.04,94.07,94.01,94.02,12442.0,66.9011,66.9224,66.8797,66.8868,12442.0
2017-05-12 13:20:00,94.02,94.06,94.0,94.02,16364.0,66.8868,66.9153,66.8726,66.8868,16364.0
2017-05-12 13:30:00,94.02,94.06,94.0,94.03,20929.0,66.8868,66.9153,66.8726,66.8939,20929.0
2017-05-12 13:40:00,94.04,94.11,94.02,94.09,19804.0,66.9011,66.9508,66.8868,66.9366,19804.0
2017-05-12 13:50:00,94.11,94.2,94.09,94.19,18979.0,66.9508,67.0149,66.9366,67.0078,18979.0
2017-05-12 14:00:00,94.19,94.21,94.11,94.14,15558.0,67.0078,67.022,66.9508,66.9722,15558.0
2017-05-12 14:10:00,94.12,94.15,94.1,94.12,12400.0,66.958,66.9793,66.9437,66.958,12400.0
2017-05-12 14:20:00,94.12,94.13,94.06,94.06,26177.0,66.958,66.9651,66.9153,66.9153,26177.0
2017-05-12 14:30:00,94.06,94.1,94.0,94.09,22518.0,66.9153,66.9437,66.8726,66.9366,22518.0
2017-05-12 14:40:00,94.1,94.13,94.03,94.04,13425.0,66.9437,66.9651,66.8939,66.9011,13425.0
2017-05-12 14:50:00,94.04,94.09,94.0,94.0,15006.0,66.9011,66.9366,66.8726,66.8726,15006.0
2017-05-12 15:00:00,93.99,94.11,93.98,94.09,14196.0,66.8655,66.9508,66.8584,66.9366,14196.0
2017-05-12 15:10:00,94.09,94.11,94.04,94.07,19023.0,66.9366,66.9508,66.9011,66.9224,19023.0
2017-05-12 15:20:00,94.09,94.11,94.04,94.08,20853.0,66.9366,66.9508,66.9011,66.9295,20853.0
2017-05-12 15:30:00,94.09,94.09,93.99,94.02,29463.0,66.9366,66.9366,66.8655,66.8868,29463.0
2017-05-12 15:40:00,94.04,94.09,94.0,94.01,50878.0,66.9011,66.9366,66.8726,66.8797,50878.0
2017-05-12 15:50:00,94.01,94.06,94.0,94.03,124665.0,66.8797,66.9153,66.8726,66.8939,124665.0
2017-05-15 09:30:00,94.15,94.36,93.91,94.34,27825.0,66.9793,67.1287,66.8086,67.1145,27825.0
2017-05-15 09:40:00,94.34,94.85,94.31,94.85,14391.0,67.1145,67.4773,67.0931,67.4773,14391.0
2017-05-15 09:50:00,94.88,95.05,94.83,94.94,18039.0,67.4986,67.6196,67.4631,67.5413,18039.0
2017-05-15 10:00:00,94.9,94.97,94.82,94.94,20605.0,67.5129,67.5627,67.456,67.5413,20605.0
2017-05-15 10:10:00,94.94,95.26,94.93,95.2,59968.0,67.5413,67.769,67.5342,67.7263,59968.0
2017-05-15 10:20:00,95.22,95.3,95.17,95.27,14674.0,67.7405,67.7974,67.7049,67.7761,14674.0
2017-05-15 10:30:00,95.26,95.39,95.22,95.22,26025.0,67.769,67.8615,67.7405,67.7405,26025.0
2017-05-15 10:40:00,95.23,95.31,95.08,95.17,13948.0,67.7476,67.8045,67.6409,67.7049,13948.0
2017-05-15 10:50:00,95.17,95.26,95.16,95.25,11835.0,67.7049,67.769,67.6978,67.7619,11835.0
2017-05-15 11:00:00,95.27,95.33,95.21,95.24,20069.0,67.7761,67.8188,67.7334,67.7547,20069.0
2017-05-15 11:10:00,95.27,95.29,95.21,95.27,19929.0,67.7761,67.7903,67.7334,67.7761,19929.0
2017-05-15 11:20:00,95.27,95.28,95.23,95.25,16654.0,67.7761,67.7832,67.7476,67.7619,16654.0
2017-05-15 11:30:00,95.25,95.27,95.17,95.23,16514.0,67.7619,67.7761,67.7049,67.7476,16514.0
2017-05-15 11:40:00,95.23,95.28,95.17,95.18,19169.0,67.7476,67.7832,67.7049,67.7121,19169.0
2017-05-15 11:50:00,95.18,95.3,95.16,95.3,58176.0,67.7121,67.7974,67.6978,67.7974,58176.0
2017-05-15 12:00:00,95.31,95.4,95.29,95.35,31599.0,67.8045,67.8686,67.7903,67.833,31599.0
2017-05-15 12:10:00,95.34,95.37,95.32,95.32,14867.0,67.8259,67.8472,67.8117,67.8117,14867.0
2017-05-15 12:20:00,95.31,95.34,95.27,95.3,19267.0,67.8045,67.8259,67.7761,67.7974,19267.0
2017-05-15 12:30:00,95.29,95.34,95.29,95.33,16635.0,67.7903,67.8259,67.7903,67.8188,16635.0
2017-05-15 12:40:00,95.34,95.35,95.16,95.19,30278.0,67.8259,67.833,67.6978,67.7192,30278.0
2017-05-15 12:50:00,95.2,95.22,95.15,95.19,19390.0,67.7263,67.7405,67.6907,67.7192,19390.0
2017-05-15 13:00:00,95.18,95.25,95.17,95.21,18462.0,67.7121,67.7619,67.7049,67.7334,18462.0
2017-05-15 13:10:00,95.21,95.3,95.2,95.3,44074.0,67.7334,67.7974,67.7263,67.7974,44074.0
2017-05-15 13:20:00,95.29,95.36,95.23,95.32,82371.0,67.7903,67.8401,67.7476,67.8117,82371.0
2017-05-15 13:30:00,95.34,95.42,95.26,95.41,25476.0,67.8259,67.8828,67.769,67.8757,25476.0
2017-05-15 13:40:00,95.42,95.44,95.36,95.41,19002.0,67.8828,67.897,67.8401,67.8757,19002.0
2017-05-15 13:50:00,95.41,95.49,95.39,95.49,14792.0,67.8757,67.9326,67.8615,67.9326,14792.0
2017-05-15 14:00:00,95.48,95.56,95.47,95.49,27225.0,67.9255,67.9824,67.9184,67.9326,27225.0
2017-05-15 14:10:00,95.47,95.5,95.43,95.48,41404.0,67.9184,67.9397,67.8899,67.9255,41404.0
2017-05-15 14:20:00,95.48,95.52,95.41,95.43,45157.0,67.9255,67.9539,67.8757,67.8899,45157.0
2017-05-15 14:30:00,95.44,95.46,95.39,95.45,20276.0,67.897,67.9113,67.8615,67.9041,20276.0
2017-05-15 14:40:00,95.45,95.49,95.44,95.49,28849.0,67.9041,67.9326,67.897,67.9326,28849.0
2017-05-15 14:50:00,95.49,95.58,95.46,95.58,59936.0,67.9326,67.9966,67.9113,67.9966,59936.0
2017-05-15 15:00:00,95.56,95.72,95.54,95.67,54749.0,67.9824,68.0962,67.9682,68.0607,54749.0
2017-05-15 15:10:00,95.67,95.68,95.53,95.53,54507.0,68.0607,68.0678,67.9611,67.9611,54507.0
2017-05-15 15:20:00,95.55,95.57,95.5,95.52,88086.0,67.9753,67.9895,67.9397,67.9539,88086.0
2017-05-15 15:30:00,95.52,95.54,95.48,95.49,42063.0,67.9539,67.9682,67.9255,67.9326,42063.0
2017-05-15 15:40:00,95.5,95.66,95.49,95.66,97007.0,67.9397,68.0535,67.9326,68.0535,97007.0
2017-05-15 15:50:00,95.66,95.82,95.66,95.72,358249.0,68.0535,68.1674,68.0535,68.0962,358249.0
2017-05-16 09:30:00,95.95,96.05,95.62,96.05,40725.0,68.2598,68.331,68.0251,68.331,40725.0
2017-05-16 09:40:00,96.06,96.28,95.93,96.15,32912.0,68.3381,68.4946,68.2456,68.4021,32912.0
2017-05-16 09:50:00,96.16,96.2,96.05,96.13,33837.0,68.4092,68.4377,68.331,68.3879,33837.0
2017-05-16 10:00:00,96.1,96.15,96.03,96.13,50390.0,68.3666,68.4021,68.3168,68.3879,50390.0
2017-05-16 10:10:00,96.11,96.34,96.03,96.33,39749.0,68.3737,68.5373,68.3168,68.5302,39749.0
2017-05-16 10:20:00,96.33,96.33,96.12,96.14,27545.0,68.5302,68.5302,68.3808,68.395,27545.0
2017-05-16 10:30:00,96.15,96.35,96.08,96.33,39418.0,68.4021,68.5444,68.3523,68.5302,39418.0
2017-05-16 10:40:00,96.34,96.45,96.2,96.35,38906.0,68.5373,68.6156,68.4377,68.5444,38906.0
2017-05-16 10:50:00,96.36,96.46,96.33,96.34,26726.0,68.5515,68.6227,68.5302,68.5373,26726.0
2017-05-16 11:00:00,96.33,96.37,96.28,96.33,42682.0,68.5302,68.5586,68.4946,68.5302,42682.0
2017-05-16 11:10:00,96.32,96.39,96.29,96.36,65013.0,68.5231,68.5729,68.5017,68.5515,65013.0
2017-05-16 11:20:00,96.36,96.45,96.29,96.39,42175.0,68.5515,68.6156,68.5017,68.5729,42175.0
2017-05-16 11:30:00,96.36,96.39,96.29,96.35,22826.0,68.5515,68.5729,68.5017,68.5444,22826.0
2017-05-16 11:40:00,96.34,96.35,96.29,96.31,22579.0,68.5373,68.5444,68.5017,68.516,22579.0
2017-05-16 11:50:00,96.32,96.5,96.3,96.44,25603.0,68.5231,68.6511,68.5088,68.6084,25603.0
2017-05-16 12:00:00,96.44,96.53,96.41,96.5,48678.0,68.6084,68.6725,68.5871,68.6511,48678.0
2017-05-16 12:10:00,96.51,96.52,96.27,96.27,51112.0,68.6582,68.6653,68.4875,68.4875,51112.0
2017-05-16 12:20:00,96.28,96.28,96.16,96.18,21719.0,68.4946,68.4946,68.4092,68.4235,21719.0
2017-05-16 12:30:00,96.19,96.21,96.12,96.17,23088.0,68.4306,68.4448,68.3808,68.4164,23088.0
2017-05-16 12:40:00,96.18,96.2,96.09,96.19,16838.0,68.4235,68.4377,68.3594,68.4306,16838.0
2017-05-16 12:50:00,96.19,96.27,96.17,96.23,12071.0,68.4306,68.4875,68.4164,68.459,12071.0
2017-05-16 13:00:00,96.24,96.29,96.2,96.29,22179.0,68.4662,68.5017,68.4377,68.5017,22179.0
2017-05-16 13:10:00,96.31,96.34,96.22,96.31,25203.0,68.516,68.5373,68.4519,68.516,25203.0
2017-05-16 13:20:00,96.31,96.34,96.28,96.31,34287.0,68.516,68.5373,68.4946,68.516,34287.0
2017-05-16 13:30:00,96.31,96.32,96.21,96.24,17174.0,68.516,68.5231,68.4448,68.4662,17174.0
2017-05-16 13:40:00,96.23,96.29,96.22,96.27,25458.0,68.459,68.5017,68.4519,68.4875,25458.0
2017-05-16 13:50:00,96.26,96.27,96.14,96.24,23765.0,68.4804,68.4875,68.395,68.4662,23765.0
2017-05-16 14:00:00,96.24,96.3,96.1,96.1,21894.0,68.4662,68.5088,68.3666,68.3666,21894.0
2017-05-16 14:10:00,96.1,96.11,95.99,95.99,28379.0,68.3666,68.3737,68.2883,68.2883,28379.0
2017-05-16 14:20:00,95.98,96.0,95.9,95.93,17205.0,68.2812,68.2954,68.2243,68.2456,17205.0
2017-05-16 14:30:00,95.94,95.96,95.87,95.89,19035.0,68.2527,68.267,68.2029,68.2172,19035.0
2017-05-16 14:40:00,95.89,95.95,95.86,95.94,19094.0,68.2172,68.2598,68.1958,68.2527,19094.0
2017-05-16 14:50:00,95.94,96.01,95.93,95.99,25741.0,68.2527,68.3025,68.2456,68.2883,25741.0
2017-05-16 15:00:00,95.98,96.04,95.93,95.99,26598.0,68.2812,68.3239,68.2456,68.2883,26598.0
2017-05-16 15:10:00,96.0,96.1,95.94,95.95,49006.0,68.2954,68.3666,68.2527,68.2598,49006.0
2017-05-16 15:20:00,95.95,96.08,95.93,96.01,45712.0,68.2598,68.3523,68.2456,68.3025,45712.0
2017-05-16 15:30:00,96.0,96.13,95.99,96.1,36304.0,68.2954,68.3879,68.2883,68.3666,36304.0
2017-05-16 15:40:00,96.1,96.12,96.02,96.03,50655.0,68.3666,68.3808,68.3096,68.3168,50655.0
2017-05-16 15:50:00,96.03,96.05,95.91,95.92,105635.0,68.3168,68.331,68.2314,68.2385,105635.0
2017-05-17 09:30:00,96.42,97.81,96.18,97.51,270645.0,68.5942,69.5831,68.4235,69.3696,270645.0
2017-05-17 09:40:00,97.43,97.74,97.18,97.46,155777.0,69.3127,69.5333,69.1349,69.3341,155777.0
2017-05-17 09:50:00,97.48,97.65,97.42,97.46,97976.0,69.3483,69.4692,69.3056,69.3341,97976.0
2017-05-17 10:00:00,97.47,97.83,97.4,97.74,83940.0,69.3412,69.5973,69.2914,69.5333,83940.0
2017-05-17 10:10:00,97.72,97.82,97.51,97.67,132321.0,69.519,69.5902,69.3696,69.4835,132321.0
2017-05-17 10:20:00,97.69,97.76,97.32,97.32,46978.0,69.4977,69.5475,69.2345,69.2345,46978.0
2017-05-17 10:30:00,97.29,97.68,97.21,97.6,69971.0,69.2131,69.4906,69.1562,69.4337,69971.0
2017-05-17 10:40:00,97.61,97.93,97.59,97.92,57603.0,69.4408,69.6684,69.4266,69.6613,57603.0
2017-05-17 10:50:00,97.92,97.93,97.75,97.84,44313.0,69.6613,69.6684,69.5404,69.6044,44313.0
2017-05-17 11:00:00,97.82,97.98,97.72,97.97,64450.0,69.5902,69.704,69.519,69.6969,64450.0
2017-05-17 11:10:00,97.96,98.17,97.89,98.07,71895.0,69.6898,69.8392,69.64,69.768,71895.0
2017-05-17 11:20:00,98.09,98.35,98.05,98.22,46313.0,69.7823,69.9672,69.7538,69.8747,46313.0
2017-05-17 11:30:00,98.19,98.2,98.11,98.19,21465.0,69.8534,69.8605,69.7965,69.8534,21465.0
2017-05-17 11:40:00,98.19,98.29,98.03,98.03,45429.0,69.8534,69.9245,69.7396,69.7396,45429.0
2017-05-17 11:50:00,98.02,98.06,97.95,97.96,41599.0,69.7325,69.7609,69.6827,69.6898,41599.0
2017-05-17 12:00:00,97.95,98.15,97.95,98.12,46855.0,69.6827,69.8249,69.6827,69.8036,46855.0
2017-05-17 12:10:00,98.11,98.32,98.1,98.28,47870.0,69.7965,69.9459,69.7894,69.9174,47870.0
2017-05-17 12:20:00,98.26,98.29,98.22,98.23,26935.0,69.9032,69.9245,69.8747,69.8819,26935.0
2017-05-17 12:30:00,98.23,98.5,98.22,98.48,49062.0,69.8819,70.0739,69.8747,70.0597,49062.0
2017-05-17 12:40:00,98.46,98.73,98.46,98.7,110076.0,70.0455,70.2376,70.0455,70.2162,110076.0
2017-05-17 12:50:00,98.67,98.86,98.64,98.82,57000.0,70.1949,70.3301,70.1735,70.3016,57000.0
2017-05-17 13:00:00,98.8,98.85,98.74,98.82,63775.0,70.2874,70.3229,70.2447,70.3016,63775.0
2017-05-17 13:10:00,98.82,98.95,98.77,98.86,56520.0,70.3016,70.3941,70.266,70.3301,56520.0
2017-05-17 13:20:00,98.84,98.88,98.68,98.7,29727.0,70.3158,70.3443,70.202,70.2162,29727.0
2017-05-17 13:30:00,98.71,98.76,98.66,98.76,22009.0,70.2233,70.2589,70.1878,70.2589,22009.0
2017-05-17 13:40:00,98.76,98.85,98.7,98.83,22491.0,70.2589,70.3229,70.2162,70.3087,22491.0
2017-05-17 13:50:00,98.8,98.81,98.74,98.77,17338.0,70.2874,70.2945,70.2447,70.266,17338.0
2017-05-17 14:00:00,98.78,98.92,98.73,98.74,42028.0,70.2731,70.3727,70.2376,70.2447,42028.0
2017-05-17 14:10:00,98.73,98.99,98.7,98.94,70897.0,70.2376,70.4225,70.2162,70.387,70897.0
2017-05-17 14:20:00,98.93,98.95,98.71,98.73,79958.0,70.3798,70.3941,70.2233,70.2376,79958.0
2017-05-17 14:30:00,98.74,98.76,98.52,98.54,117458.0,70.2447,70.2589,70.0882,70.1024,117458.0
2017-05-17 14:40:00,98.54,98.59,98.41,98.43,86661.0,70.1024,70.138,70.0099,70.0241,86661.0
2017-05-17 14:50:00,98.42,98.57,98.42,98.52,138411.0,70.017,70.1237,70.017,70.0882,138411.0
2017-05-17 15:00:00,98.52,98.52,98.36,98.45,321879.0,70.0882,70.0882,69.9743,70.0384,321879.0
2017-05-17 15:10:00,98.43,98.45,98.27,98.38,201176.0,70.0241,70.0384,69.9103,69.9886,201176.0
2017-05-17 15:20:00,98.38,98.49,98.08,98.12,91859.0,69.9886,70.0668,69.7751,69.8036,91859.0
2017-05-17 15:30:00,98.12,98.27,98.11,98.18,82213.0,69.8036,69.9103,69.7965,69.8463,82213.0
2017-05-17 15:40:00,98.17,98.27,98.05,98.24,122516.0,69.8392,69.9103,69.7538,69.889,122516.0
2017-05-17 15:50:00,98.23,98.25,98.03,98.19,205743.0,69.8819,69.8961,69.7396,69.8534,205743.0
2017-05-18 09:30:00,98.19,98.41,96.78,97.59,104567.0,69.8534,70.0099,68.8503,69.4266,104567.0
2017-05-18 09:40:00,97.47,97.65,97.26,97.65,44043.0,69.3412,69.4692,69.1918,69.4692,44043.0
2017-05-18 09:50:00,97.66,98.0,97.49,97.97,55625.0,69.4764,69.7182,69.3554,69.6969,55625.0
2017-05-18 10:00:00,97.97,98.43,97.97,98.11,96666.0,69.6969,70.0241,69.6969,69.7965,96666.0
2017-05-18 10:10:00,98.15,98.21,97.88,98.17,43688.0,69.8249,69.8676,69.6329,69.8392,43688.0
2017-05-18 10:20:00,98.16,98.28,98.13,98.17,65953.0,69.8321,69.9174,69.8107,69.8392,65953.0
2017-05-18 10:30:00,98.15,98.19,97.97,98.09,22811.0,69.8249,69.8534,69.6969,69.7823,22811.0
2017-05-18 10:40:00,98.07,98.22,98.07,98.16,36470.0,69.768,69.8747,69.768,69.8321,36470.0
2017-05-18 10:50:00,98.15,98.27,98.07,98.23,56021.0,69.8249,69.9103,69.768,69.8819,56021.0
2017-05-18 11:00:00,98.23,98.25,98.13,98.18,26040.0,69.8819,69.8961,69.8107,69.8463,26040.0
2017-05-18 11:10:00,98.17,98.28,98.13,98.25,22948.0,69.8392,69.9174,69.8107,69.8961,22948.0
2017-05-18 11:20:00,98.25,98.31,98.2,98.27,14739.0,69.8961,69.9388,69.8605,69.9103,14739.0
2017-05-18 11:30:00,98.26,98.51,98.25,98.51,186052.0,69.9032,70.0811,69.8961,70.0811,186052.0
2017-05-18 11:40:00,98.51,98.51,98.17,98.19,32792.0,70.0811,70.0811,69.8392,69.8534,32792.0
2017-05-18 11:50:00,98.19,98.37,98.1,98.31,29443.0,69.8534,69.9815,69.7894,69.9388,29443.0
2017-05-18 12:00:00,98.31,98.44,98.28,98.4,45808.0,69.9388,70.0313,69.9174,70.0028,45808.0
2017-05-18 12:10:00,98.4,98.49,98.36,98.38,31124.0,70.0028,70.0668,69.9743,69.9886,31124.0
2017-05-18 12:20:00,98.38,98.47,98.38,98.39,30560.0,69.9886,70.0526,69.9886,69.9957,30560.0
2017-05-18 12:30:00,98.39,98.48,98.39,98.42,18353.0,69.9957,70.0597,69.9957,70.017,18353.0
2017-05-18 12:40:00,98.42,98.46,98.4,98.43,19951.0,70.017,70.0455,70.0028,70.0241,19951.0
2017-05-18 12:50:00,98.42,98.44,98.34,98.42,23184.0,70.017,70.0313,69.9601,70.017,23184.0
2017-05-18 13:00:00,98.44,98.56,98.44,98.51,37078.0,70.0313,70.1166,70.0313,70.0811,37078.0
2017-05-18 13:10:00,98.5,98.51,98.33,98.44,27311.0,70.0739,70.0811,69.953,70.0313,27311.0
2017-05-18 13:20:00,98.45,98.45,98.34,98.41,22655.0,70.0384,70.0384,69.9601,70.0099,22655.0
2017-05-18 13:30:00,98.39,98.45,98.37,98.42,31164.0,69.9957,70.0384,69.9815,70.017,31164.0
2017-05-18 13:40:00,98.42,98.46,98.39,98.42,30201.0,70.017,70.0455,69.9957,70.017,30201.0
2017-05-18 13:50:00,98.44,98.5,98.39,98.49,24609.0,70.0313,70.0739,69.9957,70.0668,24609.0
2017-05-18 14:00:00,98.49,98.52,98.36,98.45,45194.0,70.0668,70.0882,69.9743,70.0384,45194.0
2017-05-18 14:10:00,98.46,98.55,98.45,98.52,36899.0,70.0455,70.1095,70.0384,70.0882,36899.0
2017-05-18 14:20:00,98.53,98.64,98.49,98.62,45502.0,70.0953,70.1735,70.0668,70.1593,45502.0
2017-05-18 14:30:00,98.62,98.82,98.58,98.59,39611.0,70.1593,70.3016,70.1309,70.138,39611.0
2017-05-18 14:40:00,98.59,98.7,98.56,98.6,30054.0,70.138,70.2162,70.1166,70.1451,30054.0
2017-05-18 14:50:00,98.59,98.67,98.57,98.64,29649.0,70.138,70.1949,70.1237,70.1735,29649.0
2017-05-18 15:00:00,98.62,98.71,98.57,98.7,38128.0,70.1593,70.2233,70.1237,70.2162,38128.0
2017-05-18 15:10:00,98.71,98.79,98.6,98.65,37647.0,70.2233,70.2803,70.1451,70.1807,37647.0
2017-05-18 15:20:00,98.65,98.65,98.46,98.47,33479.0,70.1807,70.1807,70.0455,70.0526,33479.0
2017-05-18 15:30:00,98.48,98.63,98.42,98.6,57712.0,70.0597,70.1664,70.017,70.1451,57712.0
2017-05-18 15:40:00,98.6,98.78,98.6,98.75,83242.0,70.1451,70.2731,70.1451,70.2518,83242.0
2017-05-18 15:50:00,98.74,98.77,98.63,98.64,158565.0,70.2447,70.266,70.1664,70.1735,158565.0
2017-05-19 09:30:00,98.83,98.97,98.06,98.25,155403.0,70.3087,70.4083,69.7609,69.8961,155403.0
2017-05-19 09:40:00,98.27,98.52,98.27,98.49,28295.0,69.9103,70.0882,69.9103,70.0668,28295.0
2017-05-19 09:50:00,98.52,98.57,98.38,98.41,27608.0,70.0882,70.1237,69.9886,70.0099,27608.0
2017-05-19 10:00:00,98.44,98.75,98.37,98.75,18166.0,70.0313,70.2518,69.9815,70.2518,18166.0
2017-05-19 10:10:00,98.71,98.84,98.64,98.76,31677.0,70.2233,70.3158,70.1735,70.2589,31677.0
2017-05-19 10:20:00,98.75,98.85,98.67,98.79,16052.0,70.2518,70.3229,70.1949,70.2803,16052.0
2017-05-19 10:30:00,98.8,98.93,98.8,98.84,26809.0,70.2874,70.3798,70.2874,70.3158,26809.0
2017-05-19 10:40:00,98.86,98.92,98.79,98.81,22587.0,70.3301,70.3727,70.2803,70.2945,22587.0
2017-05-19 10:50:00,98.82,98.9,98.81,98.9,20162.0,70.3016,70.3585,70.2945,70.3585,20162.0
2017-05-19 11:00:00,98.9,98.91,98.82,98.86,20739.0,70.3585,70.3656,70.3016,70.3301,20739.0
2017-05-19 11:10:00,98.85,99.07,98.83,99.07,47829.0,70.3229,70.4794,70.3087,70.4794,47829.0
2017-05-19 11:20:00,99.08,99.1,98.94,98.95,19094.0,70.4866,70.5008,70.387,70.3941,19094.0
2017-05-19 11:30:00,98.95,99.07,98.95,99.03,32071.0,70.3941,70.4794,70.3941,70.451,32071.0
2017-05-19 11:40:00,99.02,99.18,98.89,99.14,38705.0,70.4439,70.5577,70.3514,70.5292,38705.0
2017-05-19 11:50:00,99.14,99.34,99.14,99.16,32774.0,70.5292,70.6715,70.5292,70.5435,32774.0
2017-05-19 12:00:00,99.19,99.26,99.16,99.24,13391.0,70.5648,70.6146,70.5435,70.6004,13391.0
2017-05-19 12:10:00,99.24,99.32,99.16,99.21,17512.0,70.6004,70.6573,70.5435,70.579,17512.0
2017-05-19 12:20:00,99.22,99.31,99.15,99.26,35249.0,70.5862,70.6502,70.5364,70.6146,35249.0
2017-05-19 12:30:00,99.28,99.37,99.22,99.32,26560.0,70.6288,70.6929,70.5862,70.6573,26560.0
2017-05-19 12:40:00,99.34,99.45,99.32,99.45,47785.0,70.6715,70.7498,70.6573,70.7498,47785.0
2017-05-19 12:50:00,99.45,99.5,99.42,99.48,70526.0,70.7498,70.7854,70.7284,70.7711,70526.0
2017-05-19 13:00:00,99.48,99.53,99.45,99.52,73627.0,70.7711,70.8067,70.7498,70.7996,73627.0
2017-05-19 13:10:00,99.49,99.5,99.46,99.47,18663.0,70.7782,70.7854,70.7569,70.764,18663.0
2017-05-19 13:20:00,99.47,99.5,99.46,99.48,40221.0,70.764,70.7854,70.7569,70.7711,40221.0
2017-05-19 13:30:00,99.48,99.5,99.47,99.5,19375.0,70.7711,70.7854,70.764,70.7854,19375.0
2017-05-19 13:40:00,99.49,99.5,99.48,99.5,89312.0,70.7782,70.7854,70.7711,70.7854,89312.0
2017-05-19 13:50:00,99.49,99.5,99.38,99.44,39197.0,70.7782,70.7854,70.7,70.7427,39197.0
2017-05-19 14:00:00,99.4,99.44,99.24,99.24,25841.0,70.7142,70.7427,70.6004,70.6004,25841.0
2017-05-19 14:10:00,99.26,99.34,99.25,99.32,49862.0,70.6146,70.6715,70.6075,70.6573,49862.0
2017-05-19 14:20:00,99.32,99.42,99.31,99.36,25180.0,70.6573,70.7284,70.6502,70.6858,25180.0
2017-05-19 14:30:00,99.36,99.48,99.35,99.46,35119.0,70.6858,70.7711,70.6786,70.7569,35119.0
2017-05-19 14:40:00,99.46,99.47,99.4,99.43,35048.0,70.7569,70.764,70.7142,70.7356,35048.0
2017-05-19 14:50:00,99.42,99.43,99.34,99.39,17517.0,70.7284,70.7356,70.6715,70.7071,17517.0
2017-05-19 15:00:00,99.39,99.41,99.31,99.31,23355.0,70.7071,70.7213,70.6502,70.6502,23355.0
2017-05-19 15:10:00,99.31,99.36,99.24,99.27,42290.0,70.6502,70.6858,70.6004,70.6217,42290.0
2017-05-19 15:20:00,99.26,99.48,99.25,99.44,43255.0,70.6146,70.7711,70.6075,70.7427,43255.0
2017-05-19 15:30:00,99.43,99.48,99.39,99.46,76371.0,70.7356,70.7711,70.7071,70.7569,76371.0
2017-05-19 15:40:00,99.45,99.47,99.41,99.45,116016.0,70.7498,70.764,70.7213,70.7498,116016.0
2017-05-19 15:50:00,99.45,99.47,99.41,99.43,170452.0,70.7498,70.764,70.7213,70.7356,170452.0
2017-05-22 09:30:00,99.44,99.58,98.84,99.39,40559.0,70.7427,70.8423,70.3158,70.7071,40559.0
2017-05-22 09:40:00,99.4,99.64,99.39,99.49,88149.0,70.7142,70.885,70.7071,70.7782,88149.0
2017-05-22 09:50:00,99.52,99.73,99.45,99.53,66007.0,70.7996,70.949,70.7498,70.8067,66007.0
2017-05-22 10:00:00,99.52,99.53,99.41,99.47,53441.0,70.7996,70.8067,70.7213,70.764,53441.0
2017-05-22 10:10:00,99.49,99.74,99.49,99.6,24544.0,70.7782,70.9561,70.7782,70.8565,24544.0
2017-05-22 10:20:00,99.63,99.63,99.34,99.5,68988.0,70.8778,70.8778,70.6715,70.7854,68988.0
2017-05-22 10:30:00,99.5,99.53,99.46,99.52,34193.0,70.7854,70.8067,70.7569,70.7996,34193.0
2017-05-22 10:40:00,99.51,99.57,99.41,99.5,75237.0,70.7925,70.8352,70.7213,70.7854,75237.0
2017-05-22 10:50:00,99.51,99.54,99.49,99.49,47218.0,70.7925,70.8138,70.7782,70.7782,47218.0
2017-05-22 11:00:00,99.49,99.53,99.38,99.52,27710.0,70.7782,70.8067,70.7,70.7996,27710.0
2017-05-22 11:10:00,99.54,99.6,99.44,99.48,11492.0,70.8138,70.8565,70.7427,70.7711,11492.0
2017-05-22 11:20:00,99.5,99.7,99.46,99.68,85949.0,70.7854,70.9276,70.7569,70.9134,85949.0
2017-05-22 11:30:00,99.68,99.68,99.58,99.59,34931.0,70.9134,70.9134,70.8423,70.8494,34931.0
2017-05-22 11:40:00,99.59,99.61,99.54,99.55,33322.0,70.8494,70.8636,70.8138,70.8209,33322.0
2017-05-22 11:50:00,99.55,99.55,99.45,99.48,43986.0,70.8209,70.8209,70.7498,70.7711,43986.0
2017-05-22 12:00:00,99.48,99.5,99.47,99.49,19886.0,70.7711,70.7854,70.764,70.7782,19886.0
2017-05-22 12:10:00,99.5,99.5,99.46,99.49,29551.0,70.7854,70.7854,70.7569,70.7782,29551.0
2017-05-22 12:20:00,99.49,99.5,99.46,99.47,15785.0,70.7782,70.7854,70.7569,70.764,15785.0
2017-05-22 12:30:00,99.46,99.5,99.45,99.48,29708.0,70.7569,70.7854,70.7498,70.7711,29708.0
2017-05-22 12:40:00,99.49,99.72,99.47,99.59,39511.0,70.7782,70.9419,70.764,70.8494,39511.0
2017-05-22 12:50:00,99.59,99.6,99.56,99.58,35231.0,70.8494,70.8565,70.828,70.8423,35231.0
2017-05-22 13:00:00,99.58,99.6,99.45,99.48,23569.0,70.8423,70.8565,70.7498,70.7711,23569.0
2017-05-22 13:10:00,99.48,99.7,99.47,99.6,33972.0,70.7711,70.9276,70.764,70.8565,33972.0
2017-05-22 13:20:00,99.59,99.62,99.54,99.54,6571.0,70.8494,70.8707,70.8138,70.8138,6571.0
2017-05-22 13:30:00,99.55,99.64,99.53,99.6,19253.0,70.8209,70.885,70.8067,70.8565,19253.0
2017-05-22 13:40:00,99.6,99.61,99.54,99.58,13053.0,70.8565,70.8636,70.8138,70.8423,13053.0
2017-05-22 13:50:00,99.59,99.66,99.54,99.65,16147.0,70.8494,70.8992,70.8138,70.8921,16147.0
2017-05-22 14:00:00,99.64,99.65,99.58,99.64,17441.0,70.885,70.8921,70.8423,70.885,17441.0
2017-05-22 14:10:00,99.63,99.64,99.6,99.62,17099.0,70.8778,70.885,70.8565,70.8707,17099.0
2017-05-22 14:20:00,99.62,99.66,99.61,99.65,17879.0,70.8707,70.8992,70.8636,70.8921,17879.0
2017-05-22 14:30:00,99.64,99.71,99.63,99.71,23959.0,70.885,70.9347,70.8778,70.9347,23959.0
2017-05-22 14:40:00,99.7,99.7,99.66,99.68,23514.0,70.9276,70.9276,70.8992,70.9134,23514.0
2017-05-22 14:50:00,99.68,99.71,99.65,99.67,17315.0,70.9134,70.9347,70.8921,70.9063,17315.0
2017-05-22 15:00:00,99.67,99.71,99.66,99.68,28024.0,70.9063,70.9347,70.8992,70.9134,28024.0
2017-05-22 15:10:00,99.68,99.87,99.67,99.83,25103.0,70.9134,71.0486,70.9063,71.0201,25103.0
2017-05-22 15:20:00,99.83,99.89,99.78,99.84,32239.0,71.0201,71.0628,70.9845,71.0272,32239.0
2017-05-22 15:30:00,99.85,99.93,99.83,99.93,45599.0,71.0343,71.0913,71.0201,71.0913,45599.0
2017-05-22 15:40:00,99.93,99.93,99.89,99.9,57806.0,71.0913,71.0913,71.0628,71.0699,57806.0
2017-05-22 15:50:00,99.91,99.94,99.8,99.9,156915.0,71.077,71.0984,70.9988,71.0699,156915.0
2017-05-23 09:30:00,100.01,100.31,99.85,100.24,34500.0,71.1482,71.3616,71.0343,71.3118,34500.0
2017-05-23 09:40:00,100.24,100.49,100.24,100.37,12153.0,71.3118,71.4896,71.3118,71.4043,12153.0
2017-05-23 09:50:00,100.38,100.47,100.34,100.43,22511.0,71.4114,71.4754,71.3829,71.447,22511.0
2017-05-23 10:00:00,100.39,100.59,100.36,100.54,19326.0,71.4185,71.5608,71.3972,71.5252,19326.0
2017-05-23 10:10:00,100.55,100.84,100.55,100.74,44299.0,71.5323,71.7386,71.5323,71.6675,44299.0
2017-05-23 10:20:00,100.76,100.83,100.64,100.7,33903.0,71.6817,71.7315,71.5964,71.639,33903.0
2017-05-23 10:30:00,100.71,100.82,100.69,100.71,47976.0,71.6462,71.7244,71.6319,71.6462,47976.0
2017-05-23 10:40:00,100.7,100.87,100.68,100.85,78147.0,71.639,71.76,71.6248,71.7458,78147.0
2017-05-23 10:50:00,100.85,100.98,100.83,100.98,22606.0,71.7458,71.8382,71.7315,71.8382,22606.0
2017-05-23 11:00:00,100.98,101.22,100.97,101.09,53041.0,71.8382,72.009,71.8311,71.9165,53041.0
2017-05-23 11:10:00,101.11,101.16,100.95,100.97,67459.0,71.9307,71.9663,71.8169,71.8311,67459.0
2017-05-23 11:20:00,100.96,101.05,100.89,100.9,41583.0,71.824,71.888,71.7742,71.7813,41583.0
2017-05-23 11:30:00,100.91,101.0,100.84,100.85,73422.0,71.7884,71.8525,71.7386,71.7458,73422.0
2017-05-23 11:40:00,100.85,100.86,100.64,100.7,15195.0,71.7458,71.7529,71.5964,71.639,15195.0
2017-05-23 11:50:00,100.71,100.76,100.63,100.67,12092.0,71.6462,71.6817,71.5892,71.6177,12092.0
2017-05-23 12:00:00,100.68,100.82,100.67,100.77,45461.0,71.6248,71.7244,71.6177,71.6888,45461.0
2017-05-23 12:10:00,100.76,100.84,100.76,100.84,14678.0,71.6817,71.7386,71.6817,71.7386,14678.0
2017-05-23 12:20:00,100.85,100.91,100.85,100.91,16547.0,71.7458,71.7884,71.7458,71.7884,16547.0
2017-05-23 12:30:00,100.9,100.92,100.74,100.75,10911.0,71.7813,71.7956,71.6675,71.6746,10911.0
2017-05-23 12:40:00,100.75,100.81,100.73,100.8,15656.0,71.6746,71.7173,71.6604,71.7102,15656.0
2017-05-23 12:50:00,100.79,100.79,100.73,100.77,23848.0,71.7031,71.7031,71.6604,71.6888,23848.0
2017-05-23 13:00:00,100.77,100.78,100.72,100.77,8828.0,71.6888,71.696,71.6533,71.6888,8828.0
2017-05-23 13:10:00,100.76,100.87,100.76,100.86,12819.0,71.6817,71.76,71.6817,71.7529,12819.0
2017-05-23 13:20:00,100.84,100.85,100.79,100.81,7125.0,71.7386,71.7458,71.7031,71.7173,7125.0
2017-05-23 13:30:00,100.81,100.87,100.79,100.85,14922.0,71.7173,71.76,71.7031,71.7458,14922.0
2017-05-23 13:40:00,100.86,100.94,100.85,100.93,39529.0,71.7529,71.8098,71.7458,71.8027,39529.0
2017-05-23 13:50:00,100.92,100.97,100.92,100.94,21790.0,71.7956,71.8311,71.7956,71.8098,21790.0
2017-05-23 14:00:00,100.95,100.95,100.78,100.81,24331.0,71.8169,71.8169,71.696,71.7173,24331.0
2017-05-23 14:10:00,100.82,100.88,100.77,100.77,82026.0,71.7244,71.7671,71.6888,71.6888,82026.0
2017-05-23 14:20:00,100.79,100.79,100.65,100.67,33769.0,71.7031,71.7031,71.6035,71.6177,33769.0
2017-05-23 14:30:00,100.68,100.72,100.67,100.7,19755.0,71.6248,71.6533,71.6177,71.639,19755.0
2017-05-23 14:40:00,100.71,100.72,100.39,100.48,36733.0,71.6462,71.6533,71.4185,71.4825,36733.0
2017-05-23 14:50:00,100.48,100.56,100.45,100.45,29747.0,71.4825,71.5394,71.4612,71.4612,29747.0
2017-05-23 15:00:00,100.46,100.48,100.37,100.4,38995.0,71.4683,71.4825,71.4043,71.4256,38995.0
2017-05-23 15:10:00,100.4,100.43,100.38,100.39,31419.0,71.4256,71.447,71.4114,71.4185,31419.0
2017-05-23 15:20:00,100.39,100.54,100.38,100.53,50398.0,71.4185,71.5252,71.4114,71.5181,50398.0
2017-05-23 15:30:00,100.52,100.67,100.5,100.63,89552.0,71.511,71.6177,71.4968,71.5892,89552.0
2017-05-23 15:40:00,100.63,100.7,100.57,100.63,118520.0,71.5892,71.639,71.5466,71.5892,118520.0
2017-05-23 15:50:00,100.64,100.8,100.63,100.77,310777.0,71.5964,71.7102,71.5892,71.6888,310777.0
2017-05-24 09:30:00,100.98,101.23,100.71,100.98,29737.0,71.8382,72.0161,71.6462,71.8382,29737.0
2017-05-24 09:40:00,100.97,101.01,100.91,100.95,11626.0,71.8311,71.8596,71.7884,71.8169,11626.0
2017-05-24 09:50:00,100.98,101.2,100.94,101.15,16587.0,71.8382,71.9948,71.8098,71.9592,16587.0
2017-05-24 10:00:00,101.19,101.34,101.17,101.25,34138.0,71.9876,72.0943,71.9734,72.0303,34138.0
2017-05-24 10:10:00,101.34,101.43,101.25,101.41,22660.0,72.0943,72.1584,72.0303,72.1441,22660.0
2017-05-24 10:20:00,101.41,101.5,101.28,101.49,32793.0,72.1441,72.2082,72.0517,72.2011,32793.0
2017-05-24 10:30:00,101.49,101.55,101.39,101.52,95802.0,72.2011,72.2437,72.1299,72.2224,95802.0
2017-05-24 10:40:00,101.54,101.73,101.54,101.68,68139.0,72.2366,72.3718,72.2366,72.3362,68139.0
2017-05-24 10:50:00,101.7,101.82,101.55,101.76,41436.0,72.3505,72.4358,72.2437,72.3931,41436.0
2017-05-24 11:00:00,101.77,101.98,101.75,101.97,63907.0,72.4003,72.5497,72.386,72.5425,63907.0
2017-05-24 11:10:00,101.95,101.97,101.79,101.88,19130.0,72.5283,72.5425,72.4145,72.4785,19130.0
2017-05-24 11:20:00,101.86,102.0,101.8,101.98,24918.0,72.4643,72.5639,72.4216,72.5497,24918.0
2017-05-24 11:30:00,101.96,102.1,101.96,102.08,45901.0,72.5354,72.635,72.5354,72.6208,45901.0
2017-05-24 11:40:00,102.09,102.13,102.03,102.12,35682.0,72.6279,72.6564,72.5852,72.6492,35682.0
2017-05-24 11:50:00,102.12,102.12,101.9,101.91,15272.0,72.6492,72.6492,72.4927,72.4999,15272.0
2017-05-24 12:00:00,101.91,101.94,101.85,101.88,9528.0,72.4999,72.5212,72.4572,72.4785,9528.0
2017-05-24 12:10:00,101.87,101.89,101.79,101.8,11312.0,72.4714,72.4856,72.4145,72.4216,11312.0
2017-05-24 12:20:00,101.8,101.84,101.75,101.83,37288.0,72.4216,72.4501,72.386,72.4429,37288.0
2017-05-24 12:30:00,101.85,101.89,101.81,101.85,14702.0,72.4572,72.4856,72.4287,72.4572,14702.0
2017-05-24 12:40:00,101.87,101.92,101.84,101.89,17396.0,72.4714,72.507,72.4501,72.4856,17396.0
2017-05-24 12:50:00,101.9,101.9,101.71,101.71,73121.0,72.4927,72.4927,72.3576,72.3576,73121.0
2017-05-24 13:00:00,101.73,101.82,101.67,101.72,39434.0,72.3718,72.4358,72.3291,72.3647,39434.0
2017-05-24 13:10:00,101.73,101.73,101.61,101.66,31497.0,72.3718,72.3718,72.2864,72.322,31497.0
2017-05-24 13:20:00,101.69,101.7,101.61,101.63,82393.0,72.3433,72.3505,72.2864,72.3007,82393.0
2017-05-24 13:30:00,101.63,101.63,101.5,101.52,29617.0,72.3007,72.3007,72.2082,72.2224,29617.0
2017-05-24 13:40:00,101.52,101.54,101.46,101.47,23736.0,72.2224,72.2366,72.1797,72.1868,23736.0
2017-05-24 13:50:00,101.48,101.48,101.41,101.44,51120.0,72.1939,72.1939,72.1441,72.1655,51120.0
2017-05-24 14:00:00,101.44,101.62,101.41,101.53,47462.0,72.1655,72.2935,72.1441,72.2295,47462.0
2017-05-24 14:10:00,101.52,101.6,101.46,101.59,45468.0,72.2224,72.2793,72.1797,72.2722,45468.0
2017-05-24 14:20:00,101.61,101.61,101.54,101.58,49554.0,72.2864,72.2864,72.2366,72.2651,49554.0
2017-05-24 14:30:00,101.58,101.6,101.48,101.51,74943.0,72.2651,72.2793,72.1939,72.2153,74943.0
2017-05-24 14:40:00,101.51,101.54,101.48,101.51,43032.0,72.2153,72.2366,72.1939,72.2153,43032.0
2017-05-24 14:50:00,101.51,101.51,101.39,101.4,20033.0,72.2153,72.2153,72.1299,72.137,20033.0
2017-05-24 15:00:00,101.41,101.5,101.39,101.44,22491.0,72.1441,72.2082,72.1299,72.1655,22491.0
2017-05-24 15:10:00,101.44,101.45,101.37,101.43,35494.0,72.1655,72.1726,72.1157,72.1584,35494.0
2017-05-24 15:20:00,101.43,101.46,101.4,101.43,32333.0,72.1584,72.1797,72.137,72.1584,32333.0
2017-05-24 15:30:00,101.42,101.42,101.25,101.26,43452.0,72.1513,72.1513,72.0303,72.0374,43452.0
2017-05-24 15:40:00,101.26,101.29,101.12,101.17,83602.0,72.0374,72.0588,71.9378,71.9734,83602.0
2017-05-24 15:50:00,101.17,101.22,101.14,101.18,111208.0,71.9734,72.009,71.9521,71.9805,111208.0
2017-05-25 09:30:00,100.69,101.3,100.69,101.25,87063.0,71.6319,72.0659,71.6319,72.0303,87063.0
2017-05-25 09:40:00,101.2,101.67,101.15,101.59,41973.0,71.9948,72.3291,71.9592,72.2722,41973.0
2017-05-25 09:50:00,101.58,101.7,101.51,101.63,37410.0,72.2651,72.3505,72.2153,72.3007,37410.0
2017-05-25 10:00:00,101.62,101.65,101.35,101.63,37309.0,72.2935,72.3149,72.1015,72.3007,37309.0
2017-05-25 10:10:00,101.64,101.94,101.64,101.81,19527.0,72.3078,72.5212,72.3078,72.4287,19527.0
2017-05-25 10:20:00,101.77,101.93,101.65,101.93,35811.0,72.4003,72.5141,72.3149,72.5141,35811.0
2017-05-25 10:30:00,101.91,102.03,101.86,102.01,27133.0,72.4999,72.5852,72.4643,72.571,27133.0
2017-05-25 10:40:00,102.02,102.04,101.96,101.99,25822.0,72.5781,72.5923,72.5354,72.5568,25822.0
2017-05-25 10:50:00,101.98,102.26,101.98,102.25,23280.0,72.5497,72.7488,72.5497,72.7417,23280.0
2017-05-25 11:00:00,102.25,102.49,102.19,102.43,30104.0,72.7417,72.9125,72.699,72.8698,30104.0
2017-05-25 11:10:00,102.44,102.62,102.41,102.55,29307.0,72.8769,73.005,72.8556,72.9552,29307.0
2017-05-25 11:20:00,102.57,102.84,102.55,102.81,31120.0,72.9694,73.1615,72.9552,73.1401,31120.0
2017-05-25 11:30:00,102.79,102.82,102.72,102.76,28469.0,73.1259,73.1472,73.0761,73.1046,28469.0
2017-05-25 11:40:00,102.76,102.87,102.74,102.78,33496.0,73.1046,73.1828,73.0903,73.1188,33496.0
2017-05-25 11:50:00,102.77,102.82,102.63,102.67,12118.0,73.1117,73.1472,73.0121,73.0405,12118.0
2017-05-25 12:00:00,102.64,102.71,102.64,102.68,14722.0,73.0192,73.069,73.0192,73.0476,14722.0
2017-05-25 12:10:00,102.69,102.69,102.54,102.58,20809.0,73.0548,73.0548,72.948,72.9765,20809.0
2017-05-25 12:20:00,102.57,102.77,102.57,102.7,27781.0,72.9694,73.1117,72.9694,73.0619,27781.0
2017-05-25 12:30:00,102.76,102.81,102.7,102.77,15354.0,73.1046,73.1401,73.0619,73.1117,15354.0
2017-05-25 12:40:00,102.78,102.79,102.7,102.72,13603.0,73.1188,73.1259,73.0619,73.0761,13603.0
2017-05-25 12:50:00,102.72,102.96,102.72,102.9,48774.0,73.0761,73.2468,73.0761,73.2041,48774.0
2017-05-25 13:00:00,102.9,102.93,102.88,102.91,9857.0,73.2041,73.2255,73.1899,73.2113,9857.0
2017-05-25 13:10:00,102.9,102.94,102.87,102.91,12713.0,73.2041,73.2326,73.1828,73.2113,12713.0
2017-05-25 13:20:00,102.92,102.93,102.83,102.9,63684.0,73.2184,73.2255,73.1544,73.2041,63684.0
2017-05-25 13:30:00,102.9,102.93,102.81,102.83,19090.0,73.2041,73.2255,73.1401,73.1544,19090.0
2017-05-25 13:40:00,102.83,102.84,102.75,102.76,9152.0,73.1544,73.1615,73.0974,73.1046,9152.0
2017-05-25 13:50:00,102.76,102.89,102.74,102.84,42541.0,73.1046,73.197,73.0903,73.1615,42541.0
2017-05-25 14:00:00,102.85,103.0,102.85,102.98,29404.0,73.1686,73.2753,73.1686,73.2611,29404.0
2017-05-25 14:10:00,102.98,103.04,102.96,102.98,35433.0,73.2611,73.3037,73.2468,73.2611,35433.0
2017-05-25 14:20:00,102.98,103.1,102.97,103.1,34238.0,73.2611,73.3464,73.2539,73.3464,34238.0
2017-05-25 14:30:00,103.09,103.18,103.09,103.14,30200.0,73.3393,73.4033,73.3393,73.3749,30200.0
2017-05-25 14:40:00,103.13,103.14,103.01,103.03,40073.0,73.3678,73.3749,73.2824,73.2966,40073.0
2017-05-25 14:50:00,103.04,103.17,103.03,103.17,33735.0,73.3037,73.3962,73.2966,73.3962,33735.0
2017-05-25 15:00:00,103.14,103.18,103.09,103.11,23035.0,73.3749,73.4033,73.3393,73.3535,23035.0
2017-05-25 15:10:00,103.11,103.19,103.1,103.14,34283.0,73.3535,73.4105,73.3464,73.3749,34283.0
2017-05-25 15:20:00,103.13,103.16,103.09,103.11,37310.0,73.3678,73.3891,73.3393,73.3535,37310.0
2017-05-25 15:30:00,103.1,103.14,102.96,102.97,45429.0,73.3464,73.3749,73.2468,73.2539,45429.0
2017-05-25 15:40:00,102.97,102.98,102.86,102.86,51996.0,73.2539,73.2611,73.1757,73.1757,51996.0
2017-05-25 15:50:00,102.86,102.86,102.73,102.78,134553.0,73.1757,73.1757,73.0832,73.1188,134553.0
2017-05-26 09:30:00,102.87,102.87,102.2,102.22,27293.0,73.1828,73.1828,72.7062,72.7204,27293.0
2017-05-26 09:40:00,102.21,102.27,101.95,102.13,50115.0,72.7133,72.756,72.5283,72.6564,50115.0
2017-05-26 09:50:00,102.12,102.37,102.12,102.31,20836.0,72.6492,72.8271,72.6492,72.7844,20836.0
2017-05-26 10:00:00,102.32,102.72,102.29,102.68,28881.0,72.7915,73.0761,72.7702,73.0476,28881.0
2017-05-26 10:10:00,102.69,102.74,102.63,102.7,31790.0,73.0548,73.0903,73.0121,73.0619,31790.0
2017-05-26 10:20:00,102.71,102.75,102.62,102.69,42538.0,73.069,73.0974,73.005,73.0548,42538.0
2017-05-26 10:30:00,102.71,102.73,102.67,102.7,41691.0,73.069,73.0832,73.0405,73.0619,41691.0
2017-05-26 10:40:00,102.7,102.76,102.64,102.69,28080.0,73.0619,73.1046,73.0192,73.0548,28080.0
2017-05-26 10:50:00,102.7,102.7,102.64,102.66,26456.0,73.0619,73.0619,73.0192,73.0334,26456.0
2017-05-26 11:00:00,102.66,102.69,102.63,102.63,43661.0,73.0334,73.0548,73.0121,73.0121,43661.0
2017-05-26 11:10:00,102.64,102.72,102.62,102.72,19615.0,73.0192,73.0761,73.005,73.0761,19615.0
2017-05-26 11:20:00,102.73,102.77,102.63,102.67,23419.0,73.0832,73.1117,73.0121,73.0405,23419.0
2017-05-26 11:30:00,102.67,102.69,102.58,102.6,22951.0,73.0405,73.0548,72.9765,72.9907,22951.0
2017-05-26 11:40:00,102.64,102.64,102.59,102.62,15386.0,73.0192,73.0192,72.9836,73.005,15386.0
2017-05-26 11:50:00,102.6,102.7,102.59,102.69,25597.0,72.9907,73.0619,72.9836,73.0548,25597.0
2017-05-26 12:00:00,102.69,102.71,102.66,102.67,17991.0,73.0548,73.069,73.0334,73.0405,17991.0
2017-05-26 12:10:00,102.65,102.78,102.65,102.7,26054.0,73.0263,73.1188,73.0263,73.0619,26054.0
2017-05-26 12:20:00,102.68,102.85,102.68,102.82,22729.0,73.0476,73.1686,73.0476,73.1472,22729.0
2017-05-26 12:30:00,102.83,102.83,102.71,102.79,19259.0,73.1544,73.1544,73.069,73.1259,19259.0
2017-05-26 12:40:00,102.75,102.83,102.73,102.8,19791.0,73.0974,73.1544,73.0832,73.133,19791.0
2017-05-26 12:50:00,102.81,102.82,102.72,102.78,14691.0,73.1401,73.1472,73.0761,73.1188,14691.0
2017-05-26 13:00:00,102.77,102.79,102.73,102.76,29062.0,73.1117,73.1259,73.0832,73.1046,29062.0
2017-05-26 13:10:00,102.75,102.75,102.63,102.68,26481.0,73.0974,73.0974,73.0121,73.0476,26481.0
2017-05-26 13:20:00,102.7,102.84,102.63,102.84,26004.0,73.0619,73.1615,73.0121,73.1615,26004.0
2017-05-26 13:30:00,102.84,102.84,102.63,102.64,30997.0,73.1615,73.1615,73.0121,73.0192,30997.0
2017-05-26 13:40:00,102.63,102.66,102.47,102.5,19756.0,73.0121,73.0334,72.8982,72.9196,19756.0
2017-05-26 13:50:00,102.48,102.54,102.46,102.47,59965.0,72.9054,72.948,72.8911,72.8982,59965.0
2017-05-26 14:00:00,102.49,102.54,102.45,102.51,36322.0,72.9125,72.948,72.884,72.9267,36322.0
2017-05-26 14:10:00,102.51,102.56,102.44,102.49,55926.0,72.9267,72.9623,72.8769,72.9125,55926.0
2017-05-26 14:20:00,102.49,102.54,102.48,102.49,46438.0,72.9125,72.948,72.9054,72.9125,46438.0
2017-05-26 14:30:00,102.5,102.54,102.49,102.51,23767.0,72.9196,72.948,72.9125,72.9267,23767.0
2017-05-26 14:40:00,102.5,102.56,102.49,102.54,29646.0,72.9196,72.9623,72.9125,72.948,29646.0
2017-05-26 14:50:00,102.53,102.61,102.53,102.61,45968.0,72.9409,72.9978,72.9409,72.9978,45968.0
2017-05-26 15:00:00,102.58,102.59,102.42,102.51,33839.0,72.9765,72.9836,72.8627,72.9267,33839.0
2017-05-26 15:10:00,102.51,102.53,102.49,102.5,57991.0,72.9267,72.9409,72.9125,72.9196,57991.0
2017-05-26 15:20:00,102.51,102.56,102.5,102.53,38947.0,72.9267,72.9623,72.9196,72.9409,38947.0
2017-05-26 15:30:00,102.53,102.56,102.47,102.55,64500.0,72.9409,72.9623,72.8982,72.9552,64500.0
2017-05-26 15:40:00,102.55,102.78,102.52,102.78,107086.0,72.9552,73.1188,72.9338,73.1188,107086.0
2017-05-26 15:50:00,102.78,102.86,102.75,102.8,163368.0,73.1188,73.1757,73.0974,73.133,163368.0
2017-05-30 09:30:00,102.75,103.08,102.61,103.07,48705.0,73.0974,73.3322,72.9978,73.3251,48705.0
2017-05-30 09:40:00,103.07,103.39,103.0,103.39,43907.0,73.3251,73.5527,73.2753,73.5527,43907.0
2017-05-30 09:50:00,103.39,103.44,103.3,103.42,72152.0,73.5527,73.5883,73.4887,73.5741,72152.0
2017-05-30 10:00:00,103.42,103.49,103.33,103.38,94464.0,73.5741,73.6239,73.5101,73.5456,94464.0
2017-05-30 10:10:00,103.37,103.65,103.36,103.44,70503.0,73.5385,73.7377,73.5314,73.5883,70503.0
2017-05-30 10:20:00,103.41,103.5,103.31,103.44,32335.0,73.567,73.631,73.4958,73.5883,32335.0
2017-05-30 10:30:00,103.43,103.5,103.36,103.49,24959.0,73.5812,73.631,73.5314,73.6239,24959.0
2017-05-30 10:40:00,103.5,103.5,103.36,103.44,22624.0,73.631,73.631,73.5314,73.5883,22624.0
2017-05-30 10:50:00,103.45,103.45,103.34,103.41,28610.0,73.5954,73.5954,73.5172,73.567,28610.0
2017-05-30 11:00:00,103.4,103.44,103.32,103.34,61292.0,73.5599,73.5883,73.5029,73.5172,61292.0
2017-05-30 11:10:00,103.34,103.52,103.33,103.51,49267.0,73.5172,73.6452,73.5101,73.6381,49267.0
2017-05-30 11:20:00,103.48,103.6,103.48,103.58,32425.0,73.6168,73.7021,73.6168,73.6879,32425.0
2017-05-30 11:30:00,103.6,103.6,103.48,103.5,21231.0,73.7021,73.7021,73.6168,73.631,21231.0
2017-05-30 11:40:00,103.5,103.61,103.49,103.56,23433.0,73.631,73.7093,73.6239,73.6737,23433.0
2017-05-30 11:50:00,103.58,103.64,103.49,103.57,30160.0,73.6879,73.7306,73.6239,73.6808,30160.0
2017-05-30 12:00:00,103.56,103.57,103.5,103.5,15694.0,73.6737,73.6808,73.631,73.631,15694.0
2017-05-30 12:10:00,103.49,103.55,103.43,103.43,12576.0,73.6239,73.6666,73.5812,73.5812,12576.0
2017-05-30 12:20:00,103.44,103.47,103.39,103.41,14782.0,73.5883,73.6097,73.5527,73.567,14782.0
2017-05-30 12:30:00,103.41,103.64,103.4,103.61,140964.0,73.567,73.7306,73.5599,73.7093,140964.0
2017-05-30 12:40:00,103.6,103.68,103.56,103.65,205185.0,73.7021,73.759,73.6737,73.7377,205185.0
2017-05-30 12:50:00,103.65,103.82,103.64,103.8,92679.0,73.7377,73.8586,73.7306,73.8444,92679.0
2017-05-30 13:00:00,103.82,103.91,103.81,103.87,35957.0,73.8586,73.9227,73.8515,73.8942,35957.0
2017-05-30 13:10:00,103.9,103.93,103.84,103.89,31502.0,73.9156,73.9369,73.8729,73.9084,31502.0
2017-05-30 13:20:00,103.87,103.89,103.78,103.8,34881.0,73.8942,73.9084,73.8302,73.8444,34881.0
2017-05-30 13:30:00,103.78,103.88,103.46,103.52,48023.0,73.8302,73.9013,73.6025,73.6452,48023.0
2017-05-30 13:40:00,103.5,103.5,103.23,103.31,45733.0,73.631,73.631,73.4389,73.4958,45733.0
2017-05-30 13:50:00,103.3,103.38,103.29,103.36,46196.0,73.4887,73.5456,73.4816,73.5314,46196.0
2017-05-30 14:00:00,103.37,103.64,103.34,103.59,65225.0,73.5385,73.7306,73.5172,73.695,65225.0
2017-05-30 14:10:00,103.59,103.63,103.5,103.57,504009.0,73.695,73.7235,73.631,73.6808,504009.0
2017-05-30 14:20:00,103.56,103.79,103.52,103.58,54226.0,73.6737,73.8373,73.6452,73.6879,54226.0
2017-05-30 14:30:00,103.55,103.63,103.46,103.48,40965.0,73.6666,73.7235,73.6025,73.6168,40965.0
2017-05-30 14:40:00,103.48,103.6,103.48,103.58,58784.0,73.6168,73.7021,73.6168,73.6879,58784.0
2017-05-30 14:50:00,103.59,103.62,103.58,103.59,27469.0,73.695,73.7164,73.6879,73.695,27469.0
2017-05-30 15:00:00,103.57,103.59,103.48,103.51,30270.0,73.6808,73.695,73.6168,73.6381,30270.0
2017-05-30 15:10:00,103.51,103.58,103.5,103.55,29501.0,73.6381,73.6879,73.631,73.6666,29501.0
2017-05-30 15:20:00,103.55,103.6,103.49,103.5,41390.0,73.6666,73.7021,73.6239,73.631,41390.0
2017-05-30 15:30:00,103.5,103.6,103.5,103.55,51476.0,73.631,73.7021,73.631,73.6666,51476.0
2017-05-30 15:40:00,103.55,103.58,103.54,103.56,102177.0,73.6666,73.6879,73.6595,73.6737,102177.0
2017-05-30 15:50:00,103.57,103.59,103.36,103.52,219492.0,73.6808,73.695,73.5314,73.6452,219492.0
2017-05-31 09:30:00,103.71,104.34,103.71,104.02,178733.0,73.7804,74.2286,73.7804,74.0009,178733.0
2017-05-31 09:40:00,104.03,104.07,103.81,103.95,211137.0,74.008,74.0365,73.8515,73.9511,211137.0
2017-05-31 09:50:00,103.94,103.96,102.99,103.1,118774.0,73.944,73.9582,73.2682,73.3464,118774.0
2017-05-31 10:00:00,103.1,103.24,102.82,103.19,150924.0,73.3464,73.446,73.1472,73.4105,150924.0
2017-05-31 10:10:00,103.16,103.25,103.01,103.04,215901.0,73.3891,73.4531,73.2824,73.3037,215901.0
2017-05-31 10:20:00,103.05,103.17,102.84,102.89,168812.0,73.3109,73.3962,73.1615,73.197,168812.0
2017-05-31 10:30:00,102.89,103.0,102.76,102.77,67374.0,73.197,73.2753,73.1046,73.1117,67374.0
2017-05-31 10:40:00,102.78,103.22,102.78,103.11,136313.0,73.1188,73.4318,73.1188,73.3535,136313.0
2017-05-31 10:50:00,103.13,103.17,102.97,103.1,60476.0,73.3678,73.3962,73.2539,73.3464,60476.0
2017-05-31 11:00:00,103.11,103.14,102.52,102.54,313735.0,73.3535,73.3749,72.9338,72.948,313735.0
2017-05-31 11:10:00,102.53,102.58,102.14,102.19,98164.0,72.9409,72.9765,72.6635,72.699,98164.0
2017-05-31 11:20:00,102.17,102.23,102.06,102.18,61159.0,72.6848,72.7275,72.6066,72.6919,61159.0
2017-05-31 11:30:00,102.17,102.38,102.11,102.25,36338.0,72.6848,72.8342,72.6421,72.7417,36338.0
2017-05-31 11:40:00,102.26,102.7,102.2,102.66,55145.0,72.7488,73.0619,72.7062,73.0334,55145.0
2017-05-31 11:50:00,102.67,102.76,102.4,102.4,64629.0,73.0405,73.1046,72.8484,72.8484,64629.0
2017-05-31 12:00:00,102.41,102.48,102.33,102.35,27529.0,72.8556,72.9054,72.7986,72.8129,27529.0
2017-05-31 12:10:00,102.33,102.63,102.23,102.63,57689.0,72.7986,73.0121,72.7275,73.0121,57689.0
2017-05-31 12:20:00,102.63,102.74,102.44,102.64,59333.0,73.0121,73.0903,72.8769,73.0192,59333.0
2017-05-31 12:30:00,102.62,102.83,102.57,102.77,36941.0,73.005,73.1544,72.9694,73.1117,36941.0
2017-05-31 12:40:00,102.75,102.82,102.68,102.74,34467.0,73.0974,73.1472,73.0476,73.0903,34467.0
2017-05-31 12:50:00,102.74,102.74,102.51,102.53,46300.0,73.0903,73.0903,72.9267,72.9409,46300.0
2017-05-31 13:00:00,102.52,102.56,102.49,102.53,20867.0,72.9338,72.9623,72.9125,72.9409,20867.0
2017-05-31 13:10:00,102.52,102.54,102.31,102.32,31122.0,72.9338,72.948,72.7844,72.7915,31122.0
2017-05-31 13:20:00,102.32,102.42,102.13,102.15,40189.0,72.7915,72.8627,72.6564,72.6706,40189.0
2017-05-31 13:30:00,102.13,102.19,102.07,102.19,63243.0,72.6564,72.699,72.6137,72.699,63243.0
2017-05-31 13:40:00,102.19,102.31,102.1,102.31,34567.0,72.699,72.7844,72.635,72.7844,34567.0
2017-05-31 13:50:00,102.32,102.42,102.18,102.21,34303.0,72.7915,72.8627,72.6919,72.7133,34303.0
2017-05-31 14:00:00,102.21,102.38,102.09,102.12,66287.0,72.7133,72.8342,72.6279,72.6492,66287.0
2017-05-31 14:10:00,102.15,102.29,102.1,102.26,55894.0,72.6706,72.7702,72.635,72.7488,55894.0
2017-05-31 14:20:00,102.26,102.29,102.18,102.21,60198.0,72.7488,72.7702,72.6919,72.7133,60198.0
2017-05-31 14:30:00,102.22,102.25,102.13,102.2,44050.0,72.7204,72.7417,72.6564,72.7062,44050.0
2017-05-31 14:40:00,102.21,102.33,102.17,102.28,37956.0,72.7133,72.7986,72.6848,72.7631,37956.0
2017-05-31 14:50:00,102.28,102.39,102.19,102.39,46388.0,72.7631,72.8413,72.699,72.8413,46388.0
2017-05-31 15:00:00,102.39,102.5,102.38,102.5,63095.0,72.8413,72.9196,72.8342,72.9196,63095.0
2017-05-31 15:10:00,102.5,102.61,102.47,102.54,57629.0,72.9196,72.9978,72.8982,72.948,57629.0
2017-05-31 15:20:00,102.53,102.55,102.42,102.47,60746.0,72.9409,72.9552,72.8627,72.8982,60746.0
2017-05-31 15:30:00,102.47,102.61,102.44,102.49,101470.0,72.8982,72.9978,72.8769,72.9125,101470.0
2017-05-31 15:40:00,102.48,102.5,101.96,102.02,272282.0,72.9054,72.9196,72.5354,72.5781,272282.0
2017-05-31 15:50:00,102.02,102.08,101.54,101.66,611345.0,72.5781,72.6208,72.2366,72.322,611345.0
2017-06-01 09:30:00,102.01,102.29,101.67,102.28,77868.0,72.571,72.7702,72.3291,72.7631,77868.0
2017-06-01 09:40:00,102.3,103.0,102.3,103.0,106846.0,72.7773,73.2753,72.7773,73.2753,106846.0
2017-06-01 09:50:00,103.0,103.05,102.78,102.88,107435.0,73.2753,73.3109,73.1188,73.1899,107435.0
2017-06-01 10:00:00,102.84,102.87,102.45,102.53,59860.0,73.1615,73.1828,72.884,72.9409,59860.0
2017-06-01 10:10:00,102.53,102.83,102.46,102.82,62794.0,72.9409,73.1544,72.8911,73.1472,62794.0
2017-06-01 10:20:00,102.8,102.86,102.62,102.69,30516.0,73.133,73.1757,73.005,73.0548,30516.0
2017-06-01 10:30:00,102.69,102.86,102.67,102.82,26654.0,73.0548,73.1757,73.0405,73.1472,26654.0
2017-06-01 10:40:00,102.81,103.2,102.78,103.2,42241.0,73.1401,73.4176,73.1188,73.4176,42241.0
2017-06-01 10:50:00,103.2,103.2,103.07,103.08,21365.0,73.4176,73.4176,73.3251,73.3322,21365.0
2017-06-01 11:00:00,103.09,103.38,103.09,103.37,33532.0,73.3393,73.5456,73.3393,73.5385,33532.0
2017-06-01 11:10:00,103.36,103.37,103.25,103.31,25805.0,73.5314,73.5385,73.4531,73.4958,25805.0
2017-06-01 11:20:00,103.33,103.34,103.15,103.16,20957.0,73.5101,73.5172,73.382,73.3891,20957.0
2017-06-01 11:30:00,103.18,103.22,103.02,103.07,19538.0,73.4033,73.4318,73.2895,73.3251,19538.0
2017-06-01 11:40:00,103.05,103.15,102.94,102.99,18635.0,73.3109,73.382,73.2326,73.2682,18635.0
2017-06-01 11:50:00,103.01,103.22,103.01,103.17,25732.0,73.2824,73.4318,73.2824,73.3962,25732.0
2017-06-01 12:00:00,103.18,103.21,103.11,103.16,18739.0,73.4033,73.4247,73.3535,73.3891,18739.0
2017-06-01 12:10:00,103.14,103.14,102.98,103.03,11794.0,73.3749,73.3749,73.2611,73.2966,11794.0
2017-06-01 12:20:00,103.03,103.03,102.89,102.94,17320.0,73.2966,73.2966,73.197,73.2326,17320.0
2017-06-01 12:30:00,102.95,102.95,102.84,102.91,13553.0,73.2397,73.2397,73.1615,73.2113,13553.0
2017-06-01 12:40:00,102.91,102.92,102.73,102.76,16554.0,73.2113,73.2184,73.0832,73.1046,16554.0
2017-06-01 12:50:00,102.76,102.84,102.72,102.81,24666.0,73.1046,73.1615,73.0761,73.1401,24666.0
2017-06-01 13:00:00,102.8,102.98,102.8,102.94,20463.0,73.133,73.2611,73.133,73.2326,20463.0
2017-06-01 13:10:00,102.92,102.98,102.8,102.82,26328.0,73.2184,73.2611,73.133,73.1472,26328.0
2017-06-01 13:20:00,102.82,102.91,102.75,102.9,26234.0,73.1472,73.2113,73.0974,73.2041,26234.0
2017-06-01 13:30:00,102.89,103.05,102.86,103.01,24454.0,73.197,73.3109,73.1757,73.2824,24454.0
2017-06-01 13:40:00,103.02,103.05,102.95,102.97,14966.0,73.2895,73.3109,73.2397,73.2539,14966.0
2017-06-01 13:50:00,102.96,103.04,102.96,103.01,13272.0,73.2468,73.3037,73.2468,73.2824,13272.0
2017-06-01 14:00:00,103.01,103.18,103.0,103.14,31808.0,73.2824,73.4033,73.2753,73.3749,31808.0
2017-06-01 14:10:00,103.13,103.16,103.05,103.14,21083.0,73.3678,73.3891,73.3109,73.3749,21083.0
2017-06-01 14:20:00,103.14,103.22,103.1,103.13,24748.0,73.3749,73.4318,73.3464,73.3678,24748.0
2017-06-01 14:30:00,103.13,103.27,103.09,103.24,29862.0,73.3678,73.4674,73.3393,73.446,29862.0
2017-06-01 14:40:00,103.26,103.26,103.13,103.15,26996.0,73.4603,73.4603,73.3678,73.382,26996.0
2017-06-01 14:50:00,103.16,103.19,103.09,103.18,25117.0,73.3891,73.4105,73.3393,73.4033,25117.0
2017-06-01 15:00:00,103.17,103.34,103.17,103.34,40645.0,73.3962,73.5172,73.3962,73.5172,40645.0
2017-06-01 15:10:00,103.35,103.41,103.32,103.41,47069.0,73.5243,73.567,73.5029,73.567,47069.0
2017-06-01 15:20:00,103.41,103.52,103.41,103.49,34017.0,73.567,73.6452,73.567,73.6239,34017.0
2017-06-01 15:30:00,103.49,103.55,103.45,103.48,52279.0,73.6239,73.6666,73.5954,73.6168,52279.0
2017-06-01 15:40:00,103.48,103.58,103.46,103.57,73320.0,73.6168,73.6879,73.6025,73.6808,73320.0
2017-06-01 15:50:00,103.57,103.58,103.3,103.4,182239.0,73.6808,73.6879,73.4887,73.5599,182239.0
2017-06-02 09:30:00,103.97,104.0,103.53,103.82,60708.0,73.9654,73.9867,73.6523,73.8586,60708.0
2017-06-02 09:40:00,103.81,103.91,103.6,103.77,14749.0,73.8515,73.9227,73.7021,73.8231,14749.0
2017-06-02 09:50:00,103.73,103.85,103.53,103.78,12169.0,73.7946,73.88,73.6523,73.8302,12169.0
2017-06-02 10:00:00,103.76,104.13,103.69,104.06,18972.0,73.816,74.0792,73.7662,74.0294,18972.0
2017-06-02 10:10:00,104.05,104.24,104.0,104.09,15097.0,74.0223,74.1574,73.9867,74.0507,15097.0
2017-06-02 10:20:00,104.1,104.11,103.9,104.08,16034.0,74.0578,74.065,73.9156,74.0436,16034.0
2017-06-02 10:30:00,104.11,104.11,104.0,104.08,19679.0,74.065,74.065,73.9867,74.0436,19679.0
2017-06-02 10:40:00,104.03,104.09,103.98,104.09,16541.0,74.008,74.0507,73.9725,74.0507,16541.0
2017-06-02 10:50:00,104.09,104.17,104.0,104.05,23125.0,74.0507,74.1076,73.9867,74.0223,23125.0
2017-06-02 11:00:00,104.05,104.05,103.81,103.9,13235.0,74.0223,74.0223,73.8515,73.9156,13235.0
2017-06-02 11:10:00,103.92,104.08,103.92,104.05,10825.0,73.9298,74.0436,73.9298,74.0223,10825.0
2017-06-02 11:20:00,104.05,104.29,104.04,104.24,9005.0,74.0223,74.193,74.0152,74.1574,9005.0
2017-06-02 11:30:00,104.22,104.28,104.19,104.27,13878.0,74.1432,74.1859,74.1219,74.1788,13878.0
2017-06-02 11:40:00,104.26,104.31,104.23,104.28,18061.0,74.1717,74.2072,74.1503,74.1859,18061.0
2017-06-02 11:50:00,104.28,104.31,104.24,104.3,10800.0,74.1859,74.2072,74.1574,74.2001,10800.0
2017-06-02 12:00:00,104.3,104.32,104.2,104.24,21762.0,74.2001,74.2144,74.129,74.1574,21762.0
2017-06-02 12:10:00,104.24,104.33,104.22,104.28,9330.0,74.1574,74.2215,74.1432,74.1859,9330.0
2017-06-02 12:20:00,104.3,104.43,104.28,104.38,12264.0,74.2001,74.2926,74.1859,74.257,12264.0
2017-06-02 12:30:00,104.39,104.41,104.32,104.38,8040.0,74.2642,74.2784,74.2144,74.257,8040.0
2017-06-02 12:40:00,104.38,104.38,104.24,104.25,16122.0,74.257,74.257,74.1574,74.1646,16122.0
2017-06-02 12:50:00,104.25,104.27,104.15,104.17,18888.0,74.1646,74.1788,74.0934,74.1076,18888.0
2017-06-02 13:00:00,104.18,104.27,104.18,104.2,8798.0,74.1148,74.1788,74.1148,74.129,8798.0
2017-06-02 13:10:00,104.21,104.24,104.12,104.24,23666.0,74.1361,74.1574,74.0721,74.1574,23666.0
2017-06-02 13:20:00,104.24,104.28,104.11,104.18,117413.0,74.1574,74.1859,74.065,74.1148,117413.0
2017-06-02 13:30:00,104.18,104.31,104.13,104.3,56448.0,74.1148,74.2072,74.0792,74.2001,56448.0
2017-06-02 13:40:00,104.32,104.47,104.26,104.38,68324.0,74.2144,74.3211,74.1717,74.257,68324.0
2017-06-02 13:50:00,104.39,104.39,104.21,104.32,69138.0,74.2642,74.2642,74.1361,74.2144,69138.0
2017-06-02 14:00:00,104.33,104.44,104.33,104.38,100321.0,74.2215,74.2997,74.2215,74.257,100321.0
2017-06-02 14:10:00,104.38,104.68,104.35,104.35,49217.0,74.257,74.4705,74.2357,74.2357,49217.0
2017-06-02 14:20:00,104.37,104.43,104.33,104.34,14274.0,74.2499,74.2926,74.2215,74.2286,14274.0
2017-06-02 14:30:00,104.33,104.49,104.33,104.38,14705.0,74.2215,74.3353,74.2215,74.257,14705.0
2017-06-02 14:40:00,104.36,104.5,104.34,104.47,76227.0,74.2428,74.3424,74.2286,74.3211,76227.0
2017-06-02 14:50:00,104.46,104.56,104.43,104.46,46178.0,74.3139,74.3851,74.2926,74.3139,46178.0
2017-06-02 15:00:00,104.44,104.55,104.44,104.52,36899.0,74.2997,74.378,74.2997,74.3566,36899.0
2017-06-02 15:10:00,104.52,104.62,104.51,104.53,54022.0,74.3566,74.4278,74.3495,74.3637,54022.0
2017-06-02 15:20:00,104.53,104.56,104.45,104.5,43243.0,74.3637,74.3851,74.3068,74.3424,43243.0
2017-06-02 15:30:00,104.48,104.56,104.47,104.55,38637.0,74.3282,74.3851,74.3211,74.378,38637.0
2017-06-02 15:40:00,104.55,104.57,104.36,104.37,88804.0,74.378,74.3922,74.2428,74.2499,88804.0
2017-06-02 15:50:00,104.37,104.58,104.36,104.53,222847.0,74.2499,74.3993,74.2428,74.3637,222847.0
2017-06-05 09:30:00,104.32,104.54,104.21,104.4,22701.0,74.2144,74.3709,74.1361,74.2713,22701.0
2017-06-05 09:40:00,104.42,104.42,104.12,104.34,11771.0,74.2855,74.2855,74.0721,74.2286,11771.0
2017-06-05 09:50:00,104.37,104.59,104.36,104.56,13591.0,74.2499,74.4064,74.2428,74.3851,13591.0
2017-06-05 10:00:00,104.57,104.58,104.37,104.39,9706.0,74.3922,74.3993,74.2499,74.2642,9706.0
2017-06-05 10:10:00,104.38,104.63,104.34,104.52,16221.0,74.257,74.4349,74.2286,74.3566,16221.0
2017-06-05 10:20:00,104.55,104.64,104.5,104.64,12793.0,74.378,74.442,74.3424,74.442,12793.0
2017-06-05 10:30:00,104.61,104.62,104.35,104.35,15008.0,74.4207,74.4278,74.2357,74.2357,15008.0
2017-06-05 10:40:00,104.36,104.41,104.25,104.25,21352.0,74.2428,74.2784,74.1646,74.1646,21352.0
2017-06-05 10:50:00,104.26,104.36,104.14,104.36,14515.0,74.1717,74.2428,74.0863,74.2428,14515.0
2017-06-05 11:00:00,104.34,104.42,104.28,104.31,10568.0,74.2286,74.2855,74.1859,74.2072,10568.0
2017-06-05 11:10:00,104.32,104.42,104.3,104.33,8194.0,74.2144,74.2855,74.2001,74.2215,8194.0
2017-06-05 11:20:00,104.32,104.38,104.26,104.27,9987.0,74.2144,74.257,74.1717,74.1788,9987.0
2017-06-05 11:30:00,104.29,104.36,104.26,104.31,10632.0,74.193,74.2428,74.1717,74.2072,10632.0
2017-06-05 11:40:00,104.35,104.35,104.21,104.25,8082.0,74.2357,74.2357,74.1361,74.1646,8082.0
2017-06-05 11:50:00,104.24,104.3,104.13,104.23,6946.0,74.1574,74.2001,74.0792,74.1503,6946.0
2017-06-05 12:00:00,104.23,104.23,104.11,104.21,12981.0,74.1503,74.1503,74.065,74.1361,12981.0
2017-06-05 12:10:00,104.16,104.23,104.16,104.19,6731.0,74.1005,74.1503,74.1005,74.1219,6731.0
2017-06-05 12:20:00,104.18,104.22,104.12,104.22,7799.0,74.1148,74.1432,74.0721,74.1432,7799.0
2017-06-05 12:30:00,104.22,104.26,104.16,104.16,10041.0,74.1432,74.1717,74.1005,74.1005,10041.0
2017-06-05 12:40:00,104.18,104.25,104.07,104.11,18068.0,74.1148,74.1646,74.0365,74.065,18068.0
2017-06-05 12:50:00,104.08,104.11,104.01,104.05,7706.0,74.0436,74.065,73.9938,74.0223,7706.0
2017-06-05 13:00:00,104.04,104.11,104.02,104.1,45355.0,74.0152,74.065,74.0009,74.0578,45355.0
2017-06-05 13:10:00,104.11,104.31,104.1,104.29,11473.0,74.065,74.2072,74.0578,74.193,11473.0
2017-06-05 13:20:00,104.31,104.35,104.24,104.29,20149.0,74.2072,74.2357,74.1574,74.193,20149.0
2017-06-05 13:30:00,104.3,104.31,104.14,104.19,19114.0,74.2001,74.2072,74.0863,74.1219,19114.0
2017-06-05 13:40:00,104.19,104.22,104.15,104.17,9834.0,74.1219,74.1432,74.0934,74.1076,9834.0
2017-06-05 13:50:00,104.15,104.22,104.04,104.04,22305.0,74.0934,74.1432,74.0152,74.0152,22305.0
2017-06-05 14:00:00,104.07,104.12,103.97,104.01,11809.0,74.0365,74.0721,73.9654,73.9938,11809.0
2017-06-05 14:10:00,104.0,104.03,103.89,103.91,15072.0,73.9867,74.008,73.9084,73.9227,15072.0
2017-06-05 14:20:00,103.92,103.95,103.8,103.84,37101.0,73.9298,73.9511,73.8444,73.8729,37101.0
2017-06-05 14:30:00,103.85,103.87,103.78,103.82,12440.0,73.88,73.8942,73.8302,73.8586,12440.0
2017-06-05 14:40:00,103.81,103.9,103.76,103.78,12093.0,73.8515,73.9156,73.816,73.8302,12093.0
2017-06-05 14:50:00,103.77,103.81,103.76,103.78,15392.0,73.8231,73.8515,73.816,73.8302,15392.0
2017-06-05 15:00:00,103.77,103.83,103.53,103.53,72549.0,73.8231,73.8658,73.6523,73.6523,72549.0
2017-06-05 15:10:00,103.53,103.76,103.5,103.68,59244.0,73.6523,73.816,73.631,73.759,59244.0
2017-06-05 15:20:00,103.68,103.75,103.62,103.64,32376.0,73.759,73.8088,73.7164,73.7306,32376.0
2017-06-05 15:30:00,103.63,103.66,103.56,103.59,55217.0,73.7235,73.7448,73.6737,73.695,55217.0
2017-06-05 15:40:00,103.59,103.64,103.56,103.59,55367.0,73.695,73.7306,73.6737,73.695,55367.0
2017-06-05 15:50:00,103.58,103.58,103.4,103.48,140976.0,73.6879,73.6879,73.5599,73.6168,140976.0
2017-06-06 09:30:00,103.52,103.61,103.03,103.3,24812.0,73.6452,73.7093,73.2966,73.4887,24812.0
2017-06-06 09:40:00,103.22,103.67,103.19,103.55,14508.0,73.4318,73.7519,73.4105,73.6666,14508.0
2017-06-06 09:50:00,103.58,103.74,103.44,103.45,16932.0,73.6879,73.8017,73.5883,73.5954,16932.0
2017-06-06 10:00:00,103.46,103.75,103.45,103.75,13218.0,73.6025,73.8088,73.5954,73.8088,13218.0
2017-06-06 10:10:00,103.73,103.82,103.52,103.58,10502.0,73.7946,73.8586,73.6452,73.6879,10502.0
2017-06-06 10:20:00,103.54,103.59,103.43,103.47,6925.0,73.6595,73.695,73.5812,73.6097,6925.0
2017-06-06 10:30:00,103.53,103.56,103.33,103.33,11531.0,73.6523,73.6737,73.5101,73.5101,11531.0
2017-06-06 10:40:00,103.36,103.39,103.22,103.29,15867.0,73.5314,73.5527,73.4318,73.4816,15867.0
2017-06-06 10:50:00,103.34,103.36,103.25,103.36,14252.0,73.5172,73.5314,73.4531,73.5314,14252.0
2017-06-06 11:00:00,103.37,103.49,103.37,103.48,10697.0,73.5385,73.6239,73.5385,73.6168,10697.0
2017-06-06 11:10:00,103.51,103.68,103.5,103.67,10675.0,73.6381,73.759,73.631,73.7519,10675.0
2017-06-06 11:20:00,103.67,103.74,103.58,103.63,11983.0,73.7519,73.8017,73.6879,73.7235,11983.0
2017-06-06 11:30:00,103.64,103.77,103.61,103.73,13797.0,73.7306,73.8231,73.7093,73.7946,13797.0
2017-06-06 11:40:00,103.71,103.97,103.71,103.97,32838.0,73.7804,73.9654,73.7804,73.9654,32838.0
2017-06-06 11:50:00,103.94,103.99,103.89,103.98,18833.0,73.944,73.9796,73.9084,73.9725,18833.0
2017-06-06 12:00:00,103.93,104.01,103.7,103.81,29259.0,73.9369,73.9938,73.7733,73.8515,29259.0
2017-06-06 12:10:00,103.81,103.96,103.8,103.85,26406.0,73.8515,73.9582,73.8444,73.88,26406.0
2017-06-06 12:20:00,103.83,103.86,103.81,103.84,15883.0,73.8658,73.8871,73.8515,73.8729,15883.0
2017-06-06 12:30:00,103.85,103.9,103.8,103.87,17257.0,73.88,73.9156,73.8444,73.8942,17257.0
2017-06-06 12:40:00,103.89,103.95,103.83,103.86,20343.0,73.9084,73.9511,73.8658,73.8871,20343.0
2017-06-06 12:50:00,103.85,103.9,103.81,103.83,15023.0,73.88,73.9156,73.8515,73.8658,15023.0
2017-06-06 13:00:00,103.83,103.89,103.81,103.81,16120.0,73.8658,73.9084,73.8515,73.8515,16120.0
2017-06-06 13:10:00,103.83,103.84,103.66,103.66,18573.0,73.8658,73.8729,73.7448,73.7448,18573.0
2017-06-06 13:20:00,103.67,103.68,103.56,103.62,17426.0,73.7519,73.759,73.6737,73.7164,17426.0
2017-06-06 13:30:00,103.61,103.68,103.48,103.49,39072.0,73.7093,73.759,73.6168,73.6239,39072.0
2017-06-06 13:40:00,103.49,103.54,103.37,103.39,27651.0,73.6239,73.6595,73.5385,73.5527,27651.0
2017-06-06 13:50:00,103.38,103.62,103.38,103.6,31178.0,73.5456,73.7164,73.5456,73.7021,31178.0
2017-06-06 14:00:00,103.62,103.69,103.61,103.64,22323.0,73.7164,73.7662,73.7093,73.7306,22323.0
2017-06-06 14:10:00,103.65,103.69,103.62,103.62,31798.0,73.7377,73.7662,73.7164,73.7164,31798.0
2017-06-06 14:20:00,103.6,103.6,103.52,103.56,25375.0,73.7021,73.7021,73.6452,73.6737,25375.0
2017-06-06 14:30:00,103.57,103.57,103.38,103.4,40879.0,73.6808,73.6808,73.5456,73.5599,40879.0
2017-06-06 14:40:00,103.41,103.47,103.39,103.44,21652.0,73.567,73.6097,73.5527,73.5883,21652.0
2017-06-06 14:50:00,103.44,103.45,103.38,103.41,26536.0,73.5883,73.5954,73.5456,73.567,26536.0
2017-06-06 15:00:00,103.41,103.44,103.13,103.24,68528.0,73.567,73.5883,73.3678,73.446,68528.0
2017-06-06 15:10:00,103.24,103.48,103.2,103.42,37542.0,73.446,73.6168,73.4176,73.5741,37542.0
2017-06-06 15:20:00,103.44,103.46,103.32,103.32,17057.0,73.5883,73.6025,73.5029,73.5029,17057.0
2017-06-06 15:30:00,103.31,103.31,103.21,103.27,17616.0,73.4958,73.4958,73.4247,73.4674,17616.0
2017-06-06 15:40:00,103.25,103.29,103.22,103.25,35124.0,73.4531,73.4816,73.4318,73.4531,35124.0
2017-06-06 15:50:00,103.26,103.28,103.13,103.17,80294.0,73.4603,73.4745,73.3678,73.3962,80294.0
2017-06-07 09:30:00,103.36,103.81,103.16,103.68,26141.0,73.5314,73.8515,73.3891,73.759,26141.0
2017-06-07 09:40:00,103.59,103.6,103.33,103.4,12708.0,73.695,73.7021,73.5101,73.5599,12708.0
2017-06-07 09:50:00,103.41,103.41,103.03,103.09,12162.0,73.567,73.567,73.2966,73.3393,12162.0
2017-06-07 10:00:00,103.08,103.08,102.87,102.92,35383.0,73.3322,73.3322,73.1828,73.2184,35383.0
2017-06-07 10:10:00,102.92,102.95,102.69,102.7,17799.0,73.2184,73.2397,73.0548,73.0619,17799.0
2017-06-07 10:20:00,102.68,102.77,102.66,102.71,13727.0,73.0476,73.1117,73.0334,73.069,13727.0
2017-06-07 10:30:00,102.69,102.88,102.69,102.82,12251.0,73.0548,73.1899,73.0548,73.1472,12251.0
2017-06-07 10:40:00,102.81,102.86,102.78,102.82,12058.0,73.1401,73.1757,73.1188,73.1472,12058.0
2017-06-07 10:50:00,102.8,102.81,102.6,102.65,14006.0,73.133,73.1401,72.9907,73.0263,14006.0
2017-06-07 11:00:00,102.66,102.86,102.63,102.85,11181.0,73.0334,73.1757,73.0121,73.1686,11181.0
2017-06-07 11:10:00,102.88,102.94,102.77,102.77,14067.0,73.1899,73.2326,73.1117,73.1117,14067.0
2017-06-07 11:20:00,102.77,102.86,102.73,102.74,9921.0,73.1117,73.1757,73.0832,73.0903,9921.0
2017-06-07 11:30:00,102.76,102.8,102.72,102.74,12433.0,73.1046,73.133,73.0761,73.0903,12433.0
2017-06-07 11:40:00,102.74,102.96,102.74,102.95,9056.0,73.0903,73.2468,73.0903,73.2397,9056.0
2017-06-07 11:50:00,102.96,102.99,102.89,102.9,7385.0,73.2468,73.2682,73.197,73.2041,7385.0
2017-06-07 12:00:00,102.92,102.95,102.86,102.91,5288.0,73.2184,73.2397,73.1757,73.2113,5288.0
2017-06-07 12:10:00,102.88,103.0,102.88,102.95,4706.0,73.1899,73.2753,73.1899,73.2397,4706.0
2017-06-07 12:20:00,102.95,103.02,102.93,102.96,5678.0,73.2397,73.2895,73.2255,73.2468,5678.0
2017-06-07 12:30:00,102.96,103.07,102.93,103.07,7729.0,73.2468,73.3251,73.2255,73.3251,7729.0
2017-06-07 12:40:00,103.11,103.12,103.03,103.04,6200.0,73.3535,73.3607,73.2966,73.3037,6200.0
2017-06-07 12:50:00,103.05,103.07,102.99,103.03,8829.0,73.3109,73.3251,73.2682,73.2966,8829.0
2017-06-07 13:00:00,103.05,103.06,103.0,103.06,12715.0,73.3109,73.318,73.2753,73.318,12715.0
2017-06-07 13:10:00,103.04,103.13,103.04,103.11,7861.0,73.3037,73.3678,73.3037,73.3535,7861.0
2017-06-07 13:20:00,103.11,103.18,103.06,103.17,7785.0,73.3535,73.4033,73.318,73.3962,7785.0
2017-06-07 13:30:00,103.17,103.17,103.1,103.1,7520.0,73.3962,73.3962,73.3464,73.3464,7520.0
2017-06-07 13:40:00,103.09,103.28,103.09,103.25,12580.0,73.3393,73.4745,73.3393,73.4531,12580.0
2017-06-07 13:50:00,103.23,103.3,103.22,103.23,6992.0,73.4389,73.4887,73.4318,73.4389,6992.0
2017-06-07 14:00:00,103.22,103.28,103.2,103.25,8639.0,73.4318,73.4745,73.4176,73.4531,8639.0
2017-06-07 14:10:00,103.26,103.3,103.23,103.29,14418.0,73.4603,73.4887,73.4389,73.4816,14418.0
2017-06-07 14:20:00,103.3,103.35,103.28,103.31,6693.0,73.4887,73.5243,73.4745,73.4958,6693.0
2017-06-07 14:30:00,103.29,103.34,103.21,103.25,12528.0,73.4816,73.5172,73.4247,73.4531,12528.0
2017-06-07 14:40:00,103.25,103.31,103.22,103.28,13033.0,73.4531,73.4958,73.4318,73.4745,13033.0
2017-06-07 14:50:00,103.28,103.31,103.24,103.29,10116.0,73.4745,73.4958,73.446,73.4816,10116.0
2017-06-07 15:00:00,103.3,103.34,103.27,103.31,12384.0,73.4887,73.5172,73.4674,73.4958,12384.0
2017-06-07 15:10:00,103.31,103.31,103.24,103.25,17030.0,73.4958,73.4958,73.446,73.4531,17030.0
2017-06-07 15:20:00,103.25,103.28,103.17,103.22,25792.0,73.4531,73.4745,73.3962,73.4318,25792.0
2017-06-07 15:30:00,103.21,103.26,103.18,103.26,25297.0,73.4247,73.4603,73.4033,73.4603,25297.0
2017-06-07 15:40:00,103.26,103.37,103.24,103.37,45289.0,73.4603,73.5385,73.446,73.5385,45289.0
2017-06-07 15:50:00,103.37,103.38,103.16,103.21,100164.0,73.5385,73.5456,73.3891,73.4247,100164.0
2017-06-08 09:30:00,103.39,103.56,102.42,102.45,46862.0,73.5527,73.6737,72.8627,72.884,46862.0
2017-06-08 09:40:00,102.4,102.51,101.98,101.98,40055.0,72.8484,72.9267,72.5497,72.5497,40055.0
2017-06-08 09:50:00,101.99,102.15,101.77,101.94,21835.0,72.5568,72.6706,72.4003,72.5212,21835.0
2017-06-08 10:00:00,101.92,101.92,101.64,101.64,35397.0,72.507,72.507,72.3078,72.3078,35397.0
2017-06-08 10:10:00,101.65,101.67,101.13,101.13,77874.0,72.3149,72.3291,71.945,71.945,77874.0
2017-06-08 10:20:00,101.16,101.23,100.93,100.95,74891.0,71.9663,72.0161,71.8027,71.8169,74891.0
2017-06-08 10:30:00,100.94,101.18,100.88,101.11,68506.0,71.8098,71.9805,71.7671,71.9307,68506.0
2017-06-08 10:40:00,101.12,101.43,100.99,101.43,59638.0,71.9378,72.1584,71.8454,72.1584,59638.0
2017-06-08 10:50:00,101.4,101.54,101.14,101.14,19154.0,72.137,72.2366,71.9521,71.9521,19154.0
2017-06-08 11:00:00,101.16,101.17,100.88,101.0,45801.0,71.9663,71.9734,71.7671,71.8525,45801.0
2017-06-08 11:10:00,101.01,101.08,100.73,100.74,49058.0,71.8596,71.9094,71.6604,71.6675,49058.0
2017-06-08 11:20:00,100.76,100.76,100.38,100.51,67653.0,71.6817,71.6817,71.4114,71.5039,67653.0
2017-06-08 11:30:00,100.53,100.54,100.36,100.46,51462.0,71.5181,71.5252,71.3972,71.4683,51462.0
2017-06-08 11:40:00,100.45,100.74,100.45,100.69,53840.0,71.4612,71.6675,71.4612,71.6319,53840.0
2017-06-08 11:50:00,100.69,100.82,100.53,100.77,44407.0,71.6319,71.7244,71.5181,71.6888,44407.0
2017-06-08 12:00:00,100.78,101.06,100.78,101.05,28808.0,71.696,71.8952,71.696,71.888,28808.0
2017-06-08 12:10:00,101.05,101.05,100.85,100.88,20584.0,71.888,71.888,71.7458,71.7671,20584.0
2017-06-08 12:20:00,100.87,100.95,100.86,100.93,43373.0,71.76,71.8169,71.7529,71.8027,43373.0
2017-06-08 12:30:00,100.91,101.01,100.83,100.91,50681.0,71.7884,71.8596,71.7315,71.7884,50681.0
2017-06-08 12:40:00,100.93,101.04,100.91,100.99,21359.0,71.8027,71.8809,71.7884,71.8454,21359.0
2017-06-08 12:50:00,101.01,101.05,100.84,100.88,16282.0,71.8596,71.888,71.7386,71.7671,16282.0
2017-06-08 13:00:00,100.88,101.0,100.78,100.81,18585.0,71.7671,71.8525,71.696,71.7173,18585.0
2017-06-08 13:10:00,100.79,100.83,100.64,100.65,24721.0,71.7031,71.7315,71.5964,71.6035,24721.0
2017-06-08 13:20:00,100.66,100.74,100.58,100.65,25076.0,71.6106,71.6675,71.5537,71.6035,25076.0
2017-06-08 13:30:00,100.67,100.89,100.64,100.81,54332.0,71.6177,71.7742,71.5964,71.7173,54332.0
2017-06-08 13:40:00,100.81,101.01,100.81,100.92,21042.0,71.7173,71.8596,71.7173,71.7956,21042.0
2017-06-08 13:50:00,100.94,100.95,100.79,100.81,35397.0,71.8098,71.8169,71.7031,71.7173,35397.0
2017-06-08 14:00:00,100.81,100.85,100.59,100.63,31033.0,71.7173,71.7458,71.5608,71.5892,31033.0
2017-06-08 14:10:00,100.64,100.67,100.48,100.48,44125.0,71.5964,71.6177,71.4825,71.4825,44125.0
2017-06-08 14:20:00,100.48,100.61,100.48,100.57,39655.0,71.4825,71.575,71.4825,71.5466,39655.0
2017-06-08 14:30:00,100.59,100.74,100.55,100.73,37094.0,71.5608,71.6675,71.5323,71.6604,37094.0
2017-06-08 14:40:00,100.73,100.76,100.59,100.62,41094.0,71.6604,71.6817,71.5608,71.5821,41094.0
2017-06-08 14:50:00,100.62,100.74,100.56,100.7,103917.0,71.5821,71.6675,71.5394,71.639,103917.0
2017-06-08 15:00:00,100.7,100.75,100.67,100.7,48224.0,71.639,71.6746,71.6177,71.639,48224.0
2017-06-08 15:10:00,100.7,100.92,100.62,100.92,52149.0,71.639,71.7956,71.5821,71.7956,52149.0
2017-06-08 15:20:00,100.91,100.95,100.78,100.81,52796.0,71.7884,71.8169,71.696,71.7173,52796.0
2017-06-08 15:30:00,100.8,100.95,100.78,100.92,53711.0,71.7102,71.8169,71.696,71.7956,53711.0
2017-06-08 15:40:00,100.93,101.01,100.91,100.99,73415.0,71.8027,71.8596,71.7884,71.8454,73415.0
2017-06-08 15:50:00,101.0,101.19,100.99,101.17,165835.0,71.8525,71.9876,71.8454,71.9734,165835.0
2017-06-09 09:30:00,101.03,101.28,100.9,101.1,32228.0,71.8738,72.0517,71.7813,71.9236,32228.0
2017-06-09 09:40:00,101.1,101.9,101.08,101.89,42242.0,71.9236,72.4927,71.9094,72.4856,42242.0
2017-06-09 09:50:00,101.89,102.13,101.7,101.9,37230.0,72.4856,72.6564,72.3505,72.4927,37230.0
2017-06-09 10:00:00,101.87,102.82,101.84,102.77,94021.0,72.4714,73.1472,72.4501,73.1117,94021.0
2017-06-09 10:10:00,102.71,102.81,102.3,102.51,33382.0,73.069,73.1401,72.7773,72.9267,33382.0
2017-06-09 10:20:00,102.48,102.52,102.37,102.37,14079.0,72.9054,72.9338,72.8271,72.8271,14079.0
2017-06-09 10:30:00,102.32,102.4,102.13,102.36,38002.0,72.7915,72.8484,72.6564,72.82,38002.0
2017-06-09 10:40:00,102.39,102.39,102.26,102.29,24303.0,72.8413,72.8413,72.7488,72.7702,24303.0
2017-06-09 10:50:00,102.27,102.42,102.19,102.33,34529.0,72.756,72.8627,72.699,72.7986,34529.0
2017-06-09 11:00:00,102.33,102.46,102.27,102.34,23253.0,72.7986,72.8911,72.756,72.8058,23253.0
2017-06-09 11:10:00,102.31,102.32,101.92,101.96,13542.0,72.7844,72.7915,72.507,72.5354,13542.0
2017-06-09 11:20:00,101.96,102.07,101.92,102.01,17242.0,72.5354,72.6137,72.507,72.571,17242.0
2017-06-09 11:30:00,102.04,102.06,101.95,101.96,17147.0,72.5923,72.6066,72.5283,72.5354,17147.0
2017-06-09 11:40:00,102.0,102.04,101.87,101.92,21649.0,72.5639,72.5923,72.4714,72.507,21649.0
2017-06-09 11:50:00,101.89,101.91,101.8,101.91,13611.0,72.4856,72.4999,72.4216,72.4999,13611.0
2017-06-09 12:00:00,101.89,102.04,101.89,102.0,29850.0,72.4856,72.5923,72.4856,72.5639,29850.0
2017-06-09 12:10:00,102.01,102.05,101.97,102.0,8808.0,72.571,72.5994,72.5425,72.5639,8808.0
2017-06-09 12:20:00,102.01,102.03,101.96,101.97,15801.0,72.571,72.5852,72.5354,72.5425,15801.0
2017-06-09 12:30:00,101.98,101.98,101.7,101.73,29187.0,72.5497,72.5497,72.3505,72.3718,29187.0
2017-06-09 12:40:00,101.74,101.89,101.74,101.89,14502.0,72.3789,72.4856,72.3789,72.4856,14502.0
2017-06-09 12:50:00,101.91,102.03,101.91,101.93,15198.0,72.4999,72.5852,72.4999,72.5141,15198.0
2017-06-09 13:00:00,101.93,101.94,101.82,101.86,15566.0,72.5141,72.5212,72.4358,72.4643,15566.0
2017-06-09 13:10:00,101.84,101.95,101.83,101.93,16327.0,72.4501,72.5283,72.4429,72.5141,16327.0
2017-06-09 13:20:00,101.94,102.09,101.93,102.04,14986.0,72.5212,72.6279,72.5141,72.5923,14986.0
2017-06-09 13:30:00,102.04,102.13,102.0,102.03,14401.0,72.5923,72.6564,72.5639,72.5852,14401.0
2017-06-09 13:40:00,102.04,102.06,101.96,101.97,26338.0,72.5923,72.6066,72.5354,72.5425,26338.0
2017-06-09 13:50:00,101.95,102.05,101.95,102.0,28867.0,72.5283,72.5994,72.5283,72.5639,28867.0
2017-06-09 14:00:00,102.01,102.28,102.01,102.26,14626.0,72.571,72.7631,72.571,72.7488,14626.0
2017-06-09 14:10:00,102.3,102.33,102.15,102.26,13622.0,72.7773,72.7986,72.6706,72.7488,13622.0
2017-06-09 14:20:00,102.25,102.28,102.04,102.08,13371.0,72.7417,72.7631,72.5923,72.6208,13371.0
2017-06-09 14:30:00,102.04,102.12,101.96,102.07,27175.0,72.5923,72.6492,72.5354,72.6137,27175.0
2017-06-09 14:40:00,102.04,102.06,101.88,101.92,19982.0,72.5923,72.6066,72.4785,72.507,19982.0
2017-06-09 14:50:00,101.92,102.12,101.9,102.08,29010.0,72.507,72.6492,72.4927,72.6208,29010.0
2017-06-09 15:00:00,102.06,102.1,101.91,102.04,42851.0,72.6066,72.635,72.4999,72.5923,42851.0
2017-06-09 15:10:00,102.01,102.04,101.81,101.87,32625.0,72.571,72.5923,72.4287,72.4714,32625.0
2017-06-09 15:20:00,101.89,101.89,101.73,101.83,27080.0,72.4856,72.4856,72.3718,72.4429,27080.0
2017-06-09 15:30:00,101.83,101.9,101.77,101.89,31792.0,72.4429,72.4927,72.4003,72.4856,31792.0
2017-06-09 15:40:00,101.91,102.0,101.87,101.96,68077.0,72.4999,72.5639,72.4714,72.5354,68077.0
2017-06-09 15:50:00,101.97,102.09,101.96,102.06,116553.0,72.5425,72.6279,72.5354,72.6066,116553.0
2017-06-12 09:30:00,100.46,101.02,99.59,100.04,132451.0,71.4683,71.8667,70.8494,71.1695,132451.0
2017-06-12 09:40:00,100.05,100.86,99.78,100.75,88621.0,71.1766,71.7529,70.9845,71.6746,88621.0
2017-06-12 09:50:00,100.68,101.78,100.66,101.7,124680.0,71.6248,72.4074,71.6106,72.3505,124680.0
2017-06-12 10:00:00,101.81,101.81,101.37,101.45,41780.0,72.4287,72.4287,72.1157,72.1726,41780.0
2017-06-12 10:10:00,101.46,101.69,101.22,101.44,32319.0,72.1797,72.3433,72.009,72.1655,32319.0
2017-06-12 10:20:00,101.43,101.46,101.15,101.35,46968.0,72.1584,72.1797,71.9592,72.1015,46968.0
2017-06-12 10:30:00,101.38,101.65,101.31,101.38,60500.0,72.1228,72.3149,72.073,72.1228,60500.0
2017-06-12 10:40:00,101.38,101.83,101.36,101.77,97274.0,72.1228,72.4429,72.1086,72.4003,97274.0
2017-06-12 10:50:00,101.77,101.84,101.32,101.71,188818.0,72.4003,72.4501,72.0801,72.3576,188818.0
2017-06-12 11:00:00,101.69,102.03,101.64,101.96,52011.0,72.3433,72.5852,72.3078,72.5354,52011.0
2017-06-12 11:10:00,101.96,102.19,101.82,102.04,129767.0,72.5354,72.699,72.4358,72.5923,129767.0
2017-06-12 11:20:00,102.06,102.37,102.01,102.36,22932.0,72.6066,72.8271,72.571,72.82,22932.0
2017-06-12 11:30:00,102.4,102.47,102.21,102.42,31224.0,72.8484,72.8982,72.7133,72.8627,31224.0
2017-06-12 11:40:00,102.42,102.44,102.26,102.28,18744.0,72.8627,72.8769,72.7488,72.7631,18744.0
2017-06-12 11:50:00,102.27,102.27,101.98,101.98,25270.0,72.756,72.756,72.5497,72.5497,25270.0
2017-06-12 12:00:00,101.99,102.44,101.98,102.44,100117.0,72.5568,72.8769,72.5497,72.8769,100117.0
2017-06-12 12:10:00,102.43,102.47,102.14,102.2,104185.0,72.8698,72.8982,72.6635,72.7062,104185.0
2017-06-12 12:20:00,102.2,102.33,102.02,102.23,51829.0,72.7062,72.7986,72.5781,72.7275,51829.0
2017-06-12 12:30:00,102.22,102.23,101.96,102.01,42902.0,72.7204,72.7275,72.5354,72.571,42902.0
2017-06-12 12:40:00,102.03,102.15,101.99,101.99,90781.0,72.5852,72.6706,72.5568,72.5568,90781.0
2017-06-12 12:50:00,102.0,102.12,101.97,102.02,166610.0,72.5639,72.6492,72.5425,72.5781,166610.0
2017-06-12 13:00:00,102.03,102.04,101.87,101.98,95409.0,72.5852,72.5923,72.4714,72.5497,95409.0
2017-06-12 13:10:00,101.98,102.07,101.92,102.0,28344.0,72.5497,72.6137,72.507,72.5639,28344.0
2017-06-12 13:20:00,102.0,102.2,101.89,102.19,49727.0,72.5639,72.7062,72.4856,72.699,49727.0
2017-06-12 13:30:00,102.18,102.18,101.93,101.93,22764.0,72.6919,72.6919,72.5141,72.5141,22764.0
2017-06-12 13:40:00,101.93,102.08,101.91,102.04,54772.0,72.5141,72.6208,72.4999,72.5923,54772.0
2017-06-12 13:50:00,102.03,102.07,101.95,102.07,41052.0,72.5852,72.6137,72.5283,72.6137,41052.0
2017-06-12 14:00:00,102.07,102.08,101.92,101.99,41193.0,72.6137,72.6208,72.507,72.5568,41193.0
2017-06-12 14:10:00,101.99,102.1,101.97,102.08,45986.0,72.5568,72.635,72.5425,72.6208,45986.0
2017-06-12 14:20:00,102.07,102.07,101.89,102.0,67046.0,72.6137,72.6137,72.4856,72.5639,67046.0
2017-06-12 14:30:00,102.01,102.13,102.0,102.03,35471.0,72.571,72.6564,72.5639,72.5852,35471.0
2017-06-12 14:40:00,102.04,102.19,102.04,102.15,22913.0,72.5923,72.699,72.5923,72.6706,22913.0
2017-06-12 14:50:00,102.15,102.22,102.05,102.15,22296.0,72.6706,72.7204,72.5994,72.6706,22296.0
2017-06-12 15:00:00,102.16,102.18,102.06,102.18,21233.0,72.6777,72.6919,72.6066,72.6919,21233.0
2017-06-12 15:10:00,102.18,102.21,102.08,102.11,24669.0,72.6919,72.7133,72.6208,72.6421,24669.0
2017-06-12 15:20:00,102.13,102.22,102.12,102.18,34189.0,72.6564,72.7204,72.6492,72.6919,34189.0
2017-06-12 15:30:00,102.19,102.26,102.17,102.23,69177.0,72.699,72.7488,72.6848,72.7275,69177.0
2017-06-12 15:40:00,102.22,102.22,102.07,102.1,89235.0,72.7204,72.7204,72.6137,72.635,89235.0
2017-06-12 15:50:00,102.09,102.27,102.08,102.23,201134.0,72.6279,72.756,72.6208,72.7275,201134.0
2017-06-13 09:30:00,102.18,102.45,102.06,102.32,45761.0,72.6919,72.884,72.6066,72.7915,45761.0
2017-06-13 09:40:00,102.29,102.37,102.12,102.34,22745.0,72.7702,72.8271,72.6492,72.8058,22745.0
2017-06-13 09:50:00,102.34,102.43,101.76,101.8,31403.0,72.8058,72.8698,72.3931,72.4216,31403.0
2017-06-13 10:00:00,101.78,101.98,101.77,101.89,36932.0,72.4074,72.5497,72.4003,72.4856,36932.0
2017-06-13 10:10:00,101.9,102.12,101.86,102.09,26051.0,72.4927,72.6492,72.4643,72.6279,26051.0
2017-06-13 10:20:00,102.08,102.35,102.07,102.33,17823.0,72.6208,72.8129,72.6137,72.7986,17823.0
2017-06-13 10:30:00,102.31,102.34,102.22,102.29,23979.0,72.7844,72.8058,72.7204,72.7702,23979.0
2017-06-13 10:40:00,102.29,102.47,102.29,102.35,38521.0,72.7702,72.8982,72.7702,72.8129,38521.0
2017-06-13 10:50:00,102.35,102.65,102.35,102.64,31286.0,72.8129,73.0263,72.8129,73.0192,31286.0
2017-06-13 11:00:00,102.64,102.72,102.56,102.7,31679.0,73.0192,73.0761,72.9623,73.0619,31679.0
2017-06-13 11:10:00,102.69,102.85,102.5,102.81,28214.0,73.0548,73.1686,72.9196,73.1401,28214.0
2017-06-13 11:20:00,102.81,102.95,102.8,102.88,21851.0,73.1401,73.2397,73.133,73.1899,21851.0
2017-06-13 11:30:00,102.87,102.88,102.71,102.71,25527.0,73.1828,73.1899,73.069,73.069,25527.0
2017-06-13 11:40:00,102.72,102.84,102.57,102.84,23242.0,73.0761,73.1615,72.9694,73.1615,23242.0
2017-06-13 11:50:00,102.82,102.95,102.79,102.88,32811.0,73.1472,73.2397,73.1259,73.1899,32811.0
2017-06-13 12:00:00,102.91,102.92,102.68,102.71,22778.0,73.2113,73.2184,73.0476,73.069,22778.0
2017-06-13 12:10:00,102.7,102.72,102.63,102.66,24126.0,73.0619,73.0761,73.0121,73.0334,24126.0
2017-06-13 12:20:00,102.65,102.65,102.54,102.54,17727.0,73.0263,73.0263,72.948,72.948,17727.0
2017-06-13 12:30:00,102.54,102.64,102.52,102.64,41370.0,72.948,73.0192,72.9338,73.0192,41370.0
2017-06-13 12:40:00,102.64,102.65,102.53,102.53,15728.0,73.0192,73.0263,72.9409,72.9409,15728.0
2017-06-13 12:50:00,102.52,102.53,102.42,102.49,19153.0,72.9338,72.9409,72.8627,72.9125,19153.0
2017-06-13 13:00:00,102.48,102.5,102.36,102.39,23509.0,72.9054,72.9196,72.82,72.8413,23509.0
2017-06-13 13:10:00,102.39,102.42,102.25,102.25,22869.0,72.8413,72.8627,72.7417,72.7417,22869.0
2017-06-13 13:20:00,102.27,102.28,102.13,102.15,25104.0,72.756,72.7631,72.6564,72.6706,25104.0
2017-06-13 13:30:00,102.14,102.29,102.12,102.28,40826.0,72.6635,72.7702,72.6492,72.7631,40826.0
2017-06-13 13:40:00,102.29,102.36,102.14,102.14,27162.0,72.7702,72.82,72.6635,72.6635,27162.0
2017-06-13 13:50:00,102.14,102.15,101.99,102.0,62723.0,72.6635,72.6706,72.5568,72.5639,62723.0
2017-06-13 14:00:00,101.99,102.15,101.99,102.06,54051.0,72.5568,72.6706,72.5568,72.6066,54051.0
2017-06-13 14:10:00,102.05,102.06,101.91,102.0,47290.0,72.5994,72.6066,72.4999,72.5639,47290.0
2017-06-13 14:20:00,102.0,102.05,101.9,101.91,34291.0,72.5639,72.5994,72.4927,72.4999,34291.0
2017-06-13 14:30:00,101.9,101.97,101.84,101.86,46642.0,72.4927,72.5425,72.4501,72.4643,46642.0
2017-06-13 14:40:00,101.85,101.85,101.8,101.83,38433.0,72.4572,72.4572,72.4216,72.4429,38433.0
2017-06-13 14:50:00,101.82,101.82,101.62,101.62,68646.0,72.4358,72.4358,72.2935,72.2935,68646.0
2017-06-13 15:00:00,101.62,101.71,101.57,101.59,77830.0,72.2935,72.3576,72.258,72.2722,77830.0
2017-06-13 15:10:00,101.59,101.88,101.57,101.83,46125.0,72.2722,72.4785,72.258,72.4429,46125.0
2017-06-13 15:20:00,101.83,102.03,101.83,101.94,66700.0,72.4429,72.5852,72.4429,72.5212,66700.0
2017-06-13 15:30:00,101.95,102.0,101.91,101.91,61128.0,72.5283,72.5639,72.4999,72.4999,61128.0
2017-06-13 15:40:00,101.92,101.94,101.83,101.94,77927.0,72.507,72.5212,72.4429,72.5212,77927.0
2017-06-13 15:50:00,101.95,102.14,101.92,102.13,156719.0,72.5283,72.6635,72.507,72.6564,156719.0
2017-06-14 09:30:00,101.98,102.99,101.71,102.68,93373.0,73.226,73.9512,73.0321,73.7286,93373.0
2017-06-14 09:40:00,102.62,102.67,102.07,102.34,192581.0,73.6855,73.7214,73.2906,73.4845,192581.0
2017-06-14 09:50:00,102.3,102.31,101.94,102.03,79399.0,73.4557,73.4629,73.1972,73.2619,79399.0
2017-06-14 10:00:00,102.06,102.21,101.97,102.01,66867.0,73.2834,73.3911,73.2188,73.2475,66867.0
2017-06-14 10:10:00,102.04,102.1,101.97,102.05,55070.0,73.269,73.3121,73.2188,73.2762,55070.0
2017-06-14 10:20:00,102.05,102.44,102.0,102.34,55179.0,73.2762,73.5563,73.2403,73.4845,55179.0
2017-06-14 10:30:00,102.36,102.36,101.94,102.07,40328.0,73.4988,73.4988,73.1972,73.2906,40328.0
2017-06-14 10:40:00,102.1,102.23,102.04,102.22,42194.0,73.3121,73.4055,73.269,73.3983,42194.0
2017-06-14 10:50:00,102.21,102.22,101.99,102.04,60312.0,73.3911,73.3983,73.2331,73.269,60312.0
2017-06-14 11:00:00,102.05,102.1,101.94,102.0,43533.0,73.2762,73.3121,73.1972,73.2403,43533.0
2017-06-14 11:10:00,102.01,102.06,101.93,102.01,61524.0,73.2475,73.2834,73.1901,73.2475,61524.0
2017-06-14 11:20:00,101.99,102.04,101.9,101.93,34995.0,73.2331,73.269,73.1685,73.1901,34995.0
2017-06-14 11:30:00,101.94,102.0,101.82,101.88,29216.0,73.1972,73.2403,73.1111,73.1542,29216.0
2017-06-14 11:40:00,101.88,102.01,101.87,101.96,60751.0,73.1542,73.2475,73.147,73.2116,60751.0
2017-06-14 11:50:00,101.97,101.98,101.82,101.94,48300.0,73.2188,73.226,73.1111,73.1972,48300.0
2017-06-14 12:00:00,101.94,102.04,101.88,101.95,58968.0,73.1972,73.269,73.1542,73.2044,58968.0
2017-06-14 12:10:00,101.95,102.05,101.94,102.03,37161.0,73.2044,73.2762,73.1972,73.2619,37161.0
2017-06-14 12:20:00,102.02,102.11,101.93,102.06,27748.0,73.2547,73.3193,73.1901,73.2834,27748.0
2017-06-14 12:30:00,102.05,102.12,102.02,102.05,20495.0,73.2762,73.3265,73.2547,73.2762,20495.0
2017-06-14 12:40:00,102.04,102.1,102.04,102.08,18438.0,73.269,73.3121,73.269,73.2978,18438.0
2017-06-14 12:50:00,102.08,102.15,102.04,102.13,32502.0,73.2978,73.348,73.269,73.3337,32502.0
2017-06-14 13:00:00,102.12,102.13,101.95,102.0,29429.0,73.3265,73.3337,73.2044,73.2403,29429.0
2017-06-14 13:10:00,102.0,102.02,101.84,101.84,17851.0,73.2403,73.2547,73.1254,73.1254,17851.0
2017-06-14 13:20:00,101.83,101.92,101.83,101.92,21204.0,73.1182,73.1829,73.1182,73.1829,21204.0
2017-06-14 13:30:00,101.93,101.93,101.74,101.87,28543.0,73.1901,73.1901,73.0536,73.147,28543.0
2017-06-14 13:40:00,101.89,101.99,101.84,101.85,24001.0,73.1613,73.2331,73.1254,73.1326,24001.0
2017-06-14 13:50:00,101.83,101.96,101.83,101.9,22970.0,73.1182,73.2116,73.1182,73.1685,22970.0
2017-06-14 14:00:00,101.91,102.07,101.89,101.95,58259.0,73.1757,73.2906,73.1613,73.2044,58259.0
2017-06-14 14:10:00,101.95,102.0,101.69,101.71,28167.0,73.2044,73.2403,73.0177,73.0321,28167.0
2017-06-14 14:20:00,101.73,101.9,101.72,101.78,26540.0,73.0464,73.1685,73.0393,73.0823,26540.0
2017-06-14 14:30:00,101.77,101.91,101.65,101.87,43791.0,73.0752,73.1757,72.989,73.147,43791.0
2017-06-14 14:40:00,101.86,101.9,101.69,101.84,47403.0,73.1398,73.1685,73.0177,73.1254,47403.0
2017-06-14 14:50:00,101.84,101.92,101.81,101.89,31072.0,73.1254,73.1829,73.1039,73.1613,31072.0
2017-06-14 15:00:00,101.89,101.96,101.67,101.74,32864.0,73.1613,73.2116,73.0034,73.0536,32864.0
2017-06-14 15:10:00,101.8,101.8,101.63,101.75,47158.0,73.0967,73.0967,72.9746,73.0608,47158.0
2017-06-14 15:20:00,101.75,101.81,101.62,101.69,38777.0,73.0608,73.1039,72.9675,73.0177,38777.0
2017-06-14 15:30:00,101.68,101.88,101.67,101.88,51755.0,73.0105,73.1542,73.0034,73.1542,51755.0
2017-06-14 15:40:00,101.9,101.93,101.87,101.9,123854.0,73.1685,73.1901,73.147,73.1685,123854.0
2017-06-14 15:50:00,101.9,101.98,101.88,101.9,243489.0,73.1685,73.226,73.1542,73.1685,243489.0
2017-06-15 09:30:00,101.56,101.84,101.2,101.56,25114.0,72.9244,73.1254,72.6659,72.9244,25114.0
2017-06-15 09:40:00,101.72,101.76,101.42,101.64,19542.0,73.0393,73.068,72.8239,72.9818,19542.0
2017-06-15 09:50:00,101.64,101.74,101.54,101.57,21908.0,72.9818,73.0536,72.91,72.9316,21908.0
2017-06-15 10:00:00,101.54,101.75,101.52,101.64,32772.0,72.91,73.0608,72.8957,72.9818,32772.0
2017-06-15 10:10:00,101.66,101.72,101.53,101.68,26065.0,72.9962,73.0393,72.9028,73.0105,26065.0
2017-06-15 10:20:00,101.7,101.71,101.52,101.64,22982.0,73.0249,73.0321,72.8957,72.9818,22982.0
2017-06-15 10:30:00,101.69,102.05,101.67,101.83,56943.0,73.0177,73.2762,73.0034,73.1182,56943.0
2017-06-15 10:40:00,101.86,102.04,101.86,102.02,21699.0,73.1398,73.269,73.1398,73.2547,21699.0
2017-06-15 10:50:00,102.01,102.06,101.97,102.03,37559.0,73.2475,73.2834,73.2188,73.2619,37559.0
2017-06-15 11:00:00,102.04,102.22,102.01,102.2,28107.0,73.269,73.3983,73.2475,73.3839,28107.0
2017-06-15 11:10:00,102.2,102.26,102.13,102.17,24351.0,73.3839,73.427,73.3337,73.3624,24351.0
2017-06-15 11:20:00,102.16,102.2,102.02,102.09,24759.0,73.3552,73.3839,73.2547,73.3049,24759.0
2017-06-15 11:30:00,102.09,102.1,101.68,101.73,26226.0,73.3049,73.3121,73.0105,73.0464,26226.0
2017-06-15 11:40:00,101.72,101.78,101.55,101.55,31520.0,73.0393,73.0823,72.9172,72.9172,31520.0
2017-06-15 11:50:00,101.52,101.62,101.43,101.53,49735.0,72.8957,72.9675,72.831,72.9028,49735.0
2017-06-15 12:00:00,101.51,101.55,101.26,101.26,23623.0,72.8885,72.9172,72.709,72.709,23623.0
2017-06-15 12:10:00,101.26,101.49,101.26,101.31,30368.0,72.709,72.8741,72.709,72.7449,30368.0
2017-06-15 12:20:00,101.28,101.5,101.28,101.45,25094.0,72.7233,72.8813,72.7233,72.8454,25094.0
2017-06-15 12:30:00,101.44,101.47,101.35,101.47,24152.0,72.8382,72.8598,72.7736,72.8598,24152.0
2017-06-15 12:40:00,101.47,101.59,101.44,101.51,17967.0,72.8598,72.9459,72.8382,72.8885,17967.0
2017-06-15 12:50:00,101.52,101.55,101.44,101.44,23124.0,72.8957,72.9172,72.8382,72.8382,23124.0
2017-06-15 13:00:00,101.45,101.54,101.36,101.47,21977.0,72.8454,72.91,72.7808,72.8598,21977.0
2017-06-15 13:10:00,101.47,101.56,101.42,101.45,21033.0,72.8598,72.9244,72.8239,72.8454,21033.0
2017-06-15 13:20:00,101.45,101.56,101.41,101.55,24052.0,72.8454,72.9244,72.8167,72.9172,24052.0
2017-06-15 13:30:00,101.55,101.61,101.52,101.57,25643.0,72.9172,72.9603,72.8957,72.9316,25643.0
2017-06-15 13:40:00,101.57,101.58,101.48,101.5,24114.0,72.9316,72.9387,72.8669,72.8813,24114.0
2017-06-15 13:50:00,101.5,101.61,101.49,101.61,37188.0,72.8813,72.9603,72.8741,72.9603,37188.0
2017-06-15 14:00:00,101.62,101.69,101.57,101.58,28798.0,72.9675,73.0177,72.9316,72.9387,28798.0
2017-06-15 14:10:00,101.57,101.67,101.56,101.65,24647.0,72.9316,73.0034,72.9244,72.989,24647.0
2017-06-15 14:20:00,101.65,101.72,101.53,101.53,28880.0,72.989,73.0393,72.9028,72.9028,28880.0
2017-06-15 14:30:00,101.54,101.63,101.5,101.63,27540.0,72.91,72.9746,72.8813,72.9746,27540.0
2017-06-15 14:40:00,101.64,101.71,101.61,101.66,29514.0,72.9818,73.0321,72.9603,72.9962,29514.0
2017-06-15 14:50:00,101.66,101.71,101.65,101.68,32041.0,72.9962,73.0321,72.989,73.0105,32041.0
2017-06-15 15:00:00,101.65,101.67,101.52,101.54,32687.0,72.989,73.0034,72.8957,72.91,32687.0
2017-06-15 15:10:00,101.54,101.59,101.52,101.56,31608.0,72.91,72.9459,72.8957,72.9244,31608.0
2017-06-15 15:20:00,101.57,101.57,101.33,101.39,81063.0,72.9316,72.9316,72.7592,72.8023,81063.0
2017-06-15 15:30:00,101.38,101.45,101.31,101.32,55512.0,72.7951,72.8454,72.7449,72.752,55512.0
2017-06-15 15:40:00,101.32,101.32,101.27,101.27,51430.0,72.752,72.752,72.7161,72.7161,51430.0
2017-06-15 15:50:00,101.28,101.3,101.15,101.29,167579.0,72.7233,72.7377,72.63,72.7305,167579.0
2017-06-16 09:30:00,101.14,101.44,100.96,101.03,320901.0,72.6228,72.8382,72.4936,72.5438,320901.0
2017-06-16 09:40:00,101.02,101.38,101.01,101.18,18891.0,72.5366,72.7951,72.5295,72.6515,18891.0
2017-06-16 09:50:00,101.17,101.17,100.86,101.03,46109.0,72.6443,72.6443,72.4217,72.5438,46109.0
2017-06-16 10:00:00,101.0,101.82,100.77,101.82,33446.0,72.5223,73.1111,72.3571,73.1111,33446.0
2017-06-16 10:10:00,101.79,101.93,101.47,101.88,29921.0,73.0895,73.1901,72.8598,73.1542,29921.0
2017-06-16 10:20:00,101.93,101.95,101.74,101.81,13288.0,73.1901,73.2044,73.0536,73.1039,13288.0
2017-06-16 10:30:00,101.77,101.86,101.63,101.66,16578.0,73.0752,73.1398,72.9746,72.9962,16578.0
2017-06-16 10:40:00,101.7,101.85,101.63,101.82,18436.0,73.0249,73.1326,72.9746,73.1111,18436.0
2017-06-16 10:50:00,101.78,101.78,101.55,101.6,14855.0,73.0823,73.0823,72.9172,72.9531,14855.0
2017-06-16 11:00:00,101.61,101.8,101.55,101.56,43963.0,72.9603,73.0967,72.9172,72.9244,43963.0
2017-06-16 11:10:00,101.53,101.78,101.45,101.68,27426.0,72.9028,73.0823,72.8454,73.0105,27426.0
2017-06-16 11:20:00,101.66,101.73,101.42,101.46,23407.0,72.9962,73.0464,72.8239,72.8526,23407.0
2017-06-16 11:30:00,101.46,101.48,101.16,101.19,55048.0,72.8526,72.8669,72.6372,72.6587,55048.0
2017-06-16 11:40:00,101.2,101.27,101.09,101.15,44448.0,72.6659,72.7161,72.5869,72.63,44448.0
2017-06-16 11:50:00,101.13,101.26,101.13,101.25,39380.0,72.6156,72.709,72.6156,72.7018,39380.0
2017-06-16 12:00:00,101.25,101.3,101.15,101.21,35546.0,72.7018,72.7377,72.63,72.6731,35546.0
2017-06-16 12:10:00,101.24,101.26,101.19,101.24,18521.0,72.6946,72.709,72.6587,72.6946,18521.0
2017-06-16 12:20:00,101.24,101.44,101.14,101.36,23347.0,72.6946,72.8382,72.6228,72.7808,23347.0
2017-06-16 12:30:00,101.36,101.46,101.34,101.36,26973.0,72.7808,72.8526,72.7664,72.7808,26973.0
2017-06-16 12:40:00,101.41,101.42,101.3,101.36,18008.0,72.8167,72.8239,72.7377,72.7808,18008.0
2017-06-16 12:50:00,101.35,101.43,101.27,101.27,20095.0,72.7736,72.831,72.7161,72.7161,20095.0
2017-06-16 13:00:00,101.27,101.29,101.16,101.28,24721.0,72.7161,72.7305,72.6372,72.7233,24721.0
2017-06-16 13:10:00,101.28,101.32,101.2,101.23,9484.0,72.7233,72.752,72.6659,72.6874,9484.0
2017-06-16 13:20:00,101.22,101.28,101.2,101.28,11723.0,72.6802,72.7233,72.6659,72.7233,11723.0
2017-06-16 13:30:00,101.26,101.34,101.24,101.31,14496.0,72.709,72.7664,72.6946,72.7449,14496.0
2017-06-16 13:40:00,101.31,101.34,101.24,101.25,9423.0,72.7449,72.7664,72.6946,72.7018,9423.0
2017-06-16 13:50:00,101.25,101.27,101.1,101.11,17719.0,72.7018,72.7161,72.5941,72.6013,17719.0
2017-06-16 14:00:00,101.09,101.16,101.0,101.16,20869.0,72.5869,72.6372,72.5223,72.6372,20869.0
2017-06-16 14:10:00,101.2,101.26,101.14,101.19,14297.0,72.6659,72.709,72.6228,72.6587,14297.0
2017-06-16 14:20:00,101.19,101.25,101.16,101.17,17677.0,72.6587,72.7018,72.6372,72.6443,17677.0
2017-06-16 14:30:00,101.21,101.3,101.14,101.16,12382.0,72.6731,72.7377,72.6228,72.6372,12382.0
2017-06-16 14:40:00,101.15,101.25,101.07,101.18,15594.0,72.63,72.7018,72.5725,72.6515,15594.0
2017-06-16 14:50:00,101.17,101.3,101.16,101.23,16628.0,72.6443,72.7377,72.6372,72.6874,16628.0
2017-06-16 15:00:00,101.24,101.29,101.23,101.28,23851.0,72.6946,72.7305,72.6874,72.7233,23851.0
2017-06-16 15:10:00,101.28,101.28,101.13,101.19,24203.0,72.7233,72.7233,72.6156,72.6587,24203.0
2017-06-16 15:20:00,101.21,101.24,101.15,101.16,23906.0,72.6731,72.6946,72.63,72.6372,23906.0
2017-06-16 15:30:00,101.16,101.25,101.08,101.25,36682.0,72.6372,72.7018,72.5797,72.7018,36682.0
2017-06-16 15:40:00,101.26,101.28,101.13,101.19,76091.0,72.709,72.7233,72.6156,72.6587,76091.0
2017-06-16 15:50:00,101.19,101.23,101.04,101.2,255745.0,72.6587,72.6874,72.551,72.6659,255745.0
2017-06-19 09:30:00,101.36,101.36,100.95,101.25,35915.0,72.7808,72.7808,72.4864,72.7018,35915.0
2017-06-19 09:40:00,101.28,101.38,101.2,101.3,84867.0,72.7233,72.7951,72.6659,72.7377,84867.0
2017-06-19 09:50:00,101.31,101.34,101.19,101.25,32469.0,72.7449,72.7664,72.6587,72.7018,32469.0
2017-06-19 10:00:00,101.26,101.39,101.18,101.36,36507.0,72.709,72.8023,72.6515,72.7808,36507.0
2017-06-19 10:10:00,101.31,101.43,101.29,101.41,43143.0,72.7449,72.831,72.7305,72.8167,43143.0
2017-06-19 10:20:00,101.4,101.42,101.34,101.36,26251.0,72.8095,72.8239,72.7664,72.7808,26251.0
2017-06-19 10:30:00,101.37,101.47,101.32,101.4,34726.0,72.7879,72.8598,72.752,72.8095,34726.0
2017-06-19 10:40:00,101.4,101.44,101.35,101.36,13745.0,72.8095,72.8382,72.7736,72.7808,13745.0
2017-06-19 10:50:00,101.42,101.46,101.34,101.34,30934.0,72.8239,72.8526,72.7664,72.7664,30934.0
2017-06-19 11:00:00,101.33,101.46,101.31,101.42,23256.0,72.7592,72.8526,72.7449,72.8239,23256.0
2017-06-19 11:10:00,101.44,101.46,101.36,101.4,44434.0,72.8382,72.8526,72.7808,72.8095,44434.0
2017-06-19 11:20:00,101.44,101.47,101.39,101.39,49738.0,72.8382,72.8598,72.8023,72.8023,49738.0
2017-06-19 11:30:00,101.42,101.42,101.32,101.34,30486.0,72.8239,72.8239,72.752,72.7664,30486.0
2017-06-19 11:40:00,101.37,101.44,101.33,101.39,33401.0,72.7879,72.8382,72.7592,72.8023,33401.0
2017-06-19 11:50:00,101.38,101.42,101.3,101.3,19090.0,72.7951,72.8239,72.7377,72.7377,19090.0
2017-06-19 12:00:00,101.32,101.34,101.28,101.31,11862.0,72.752,72.7664,72.7233,72.7449,11862.0
2017-06-19 12:10:00,101.3,101.31,101.25,101.26,8732.0,72.7377,72.7449,72.7018,72.709,8732.0
2017-06-19 12:20:00,101.28,101.31,101.23,101.26,9790.0,72.7233,72.7449,72.6874,72.709,9790.0
2017-06-19 12:30:00,101.26,101.32,101.23,101.3,8747.0,72.709,72.752,72.6874,72.7377,8747.0
2017-06-19 12:40:00,101.29,101.31,101.25,101.3,19753.0,72.7305,72.7449,72.7018,72.7377,19753.0
2017-06-19 12:50:00,101.29,101.3,101.09,101.09,18008.0,72.7305,72.7377,72.5869,72.5869,18008.0
2017-06-19 13:00:00,101.1,101.14,101.0,101.02,16592.0,72.5941,72.6228,72.5223,72.5366,16592.0
2017-06-19 13:10:00,101.02,101.05,100.91,100.91,21169.0,72.5366,72.5582,72.4577,72.4577,21169.0
2017-06-19 13:20:00,100.94,101.0,100.84,100.99,44425.0,72.4792,72.5223,72.4074,72.5151,44425.0
2017-06-19 13:30:00,101.0,101.06,100.87,100.87,12623.0,72.5223,72.5654,72.4289,72.4289,12623.0
2017-06-19 13:40:00,100.9,100.95,100.81,100.92,33802.0,72.4505,72.4864,72.3858,72.4648,33802.0
2017-06-19 13:50:00,100.94,101.0,100.86,100.92,29568.0,72.4792,72.5223,72.4217,72.4648,29568.0
2017-06-19 14:00:00,100.91,101.01,100.88,101.0,23446.0,72.4577,72.5295,72.4361,72.5223,23446.0
2017-06-19 14:10:00,101.01,101.16,100.98,101.07,68908.0,72.5295,72.6372,72.5079,72.5725,68908.0
2017-06-19 14:20:00,101.15,101.33,101.12,101.21,33834.0,72.63,72.7592,72.6084,72.6731,33834.0
2017-06-19 14:30:00,101.2,101.24,101.04,101.04,22335.0,72.6659,72.6946,72.551,72.551,22335.0
2017-06-19 14:40:00,101.07,101.09,100.97,101.01,20868.0,72.5725,72.5869,72.5007,72.5295,20868.0
2017-06-19 14:50:00,101.02,101.04,100.98,101.01,16363.0,72.5366,72.551,72.5079,72.5295,16363.0
2017-06-19 15:00:00,101.01,101.15,100.99,101.12,17736.0,72.5295,72.63,72.5151,72.6084,17736.0
2017-06-19 15:10:00,101.14,101.22,101.12,101.22,31204.0,72.6228,72.6802,72.6084,72.6802,31204.0
2017-06-19 15:20:00,101.2,101.23,101.13,101.16,36221.0,72.6659,72.6874,72.6156,72.6372,36221.0
2017-06-19 15:30:00,101.15,101.16,101.06,101.13,57798.0,72.63,72.6372,72.5654,72.6156,57798.0
2017-06-19 15:40:00,101.13,101.13,101.0,101.09,102871.0,72.6156,72.6156,72.5223,72.5869,102871.0
2017-06-19 15:50:00,101.1,101.24,101.05,101.08,239408.0,72.5941,72.6946,72.5582,72.5797,239408.0
2017-06-20 09:30:00,101.28,101.51,101.21,101.44,27806.0,72.7233,72.8885,72.6731,72.8382,27806.0
2017-06-20 09:40:00,101.43,101.44,101.23,101.3,21918.0,72.831,72.8382,72.6874,72.7377,21918.0
2017-06-20 09:50:00,101.31,101.35,101.14,101.34,18128.0,72.7449,72.7736,72.6228,72.7664,18128.0
2017-06-20 10:00:00,101.33,101.38,101.08,101.08,26267.0,72.7592,72.7951,72.5797,72.5797,26267.0
2017-06-20 10:10:00,101.07,101.25,101.07,101.24,11130.0,72.5725,72.7018,72.5725,72.6946,11130.0
2017-06-20 10:20:00,101.21,101.27,101.15,101.25,11618.0,72.6731,72.7161,72.63,72.7018,11618.0
2017-06-20 10:30:00,101.24,101.26,101.0,101.04,26161.0,72.6946,72.709,72.5223,72.551,26161.0
2017-06-20 10:40:00,101.06,101.11,101.01,101.11,19902.0,72.5654,72.6013,72.5295,72.6013,19902.0
2017-06-20 10:50:00,101.15,101.15,101.03,101.1,12822.0,72.63,72.63,72.5438,72.5941,12822.0
2017-06-20 11:00:00,101.08,101.1,100.95,100.96,12543.0,72.5797,72.5941,72.4864,72.4936,12543.0
2017-06-20 11:10:00,100.96,100.99,100.78,100.81,36572.0,72.4936,72.5151,72.3643,72.3858,36572.0
2017-06-20 11:20:00,100.79,100.81,100.64,100.74,17576.0,72.3715,72.3858,72.2638,72.3356,17576.0
2017-06-20 11:30:00,100.77,100.89,100.77,100.77,58414.0,72.3571,72.4433,72.3571,72.3571,58414.0
2017-06-20 11:40:00,100.77,100.77,100.63,100.68,15746.0,72.3571,72.3571,72.2566,72.2925,15746.0
2017-06-20 11:50:00,100.68,100.86,100.67,100.83,45824.0,72.2925,72.4217,72.2853,72.4002,45824.0
2017-06-20 12:00:00,100.82,100.87,100.76,100.78,56368.0,72.393,72.4289,72.3499,72.3643,56368.0
2017-06-20 12:10:00,100.8,100.82,100.78,100.79,17472.0,72.3787,72.393,72.3643,72.3715,17472.0
2017-06-20 12:20:00,100.8,100.81,100.69,100.73,15723.0,72.3787,72.3858,72.2997,72.3284,15723.0
2017-06-20 12:30:00,100.72,100.77,100.53,100.58,30539.0,72.3212,72.3571,72.1848,72.2207,30539.0
2017-06-20 12:40:00,100.56,100.67,100.44,100.45,23631.0,72.2063,72.2853,72.1202,72.1274,23631.0
2017-06-20 12:50:00,100.46,100.47,100.34,100.34,42203.0,72.1345,72.1417,72.0484,72.0484,42203.0
2017-06-20 13:00:00,100.37,100.45,100.33,100.4,47891.0,72.0699,72.1274,72.0412,72.0914,47891.0
2017-06-20 13:10:00,100.4,100.47,100.36,100.47,26556.0,72.0914,72.1417,72.0627,72.1417,26556.0
2017-06-20 13:20:00,100.45,100.49,100.36,100.41,32222.0,72.1274,72.1561,72.0627,72.0986,32222.0
2017-06-20 13:30:00,100.41,100.6,100.38,100.53,30389.0,72.0986,72.2351,72.0771,72.1848,30389.0
2017-06-20 13:40:00,100.54,100.54,100.32,100.33,30108.0,72.192,72.192,72.034,72.0412,30108.0
2017-06-20 13:50:00,100.35,100.37,100.1,100.18,56896.0,72.0555,72.0699,71.876,71.9335,56896.0
2017-06-20 14:00:00,100.18,100.27,100.08,100.09,36676.0,71.9335,71.9981,71.8617,71.8689,36676.0
2017-06-20 14:10:00,100.08,100.17,99.96,100.04,47071.0,71.8617,71.9263,71.7755,71.833,47071.0
2017-06-20 14:20:00,100.04,100.12,99.98,99.99,33858.0,71.833,71.8904,71.7899,71.7971,33858.0
2017-06-20 14:30:00,100.0,100.04,99.95,100.02,44352.0,71.8042,71.833,71.7683,71.8186,44352.0
2017-06-20 14:40:00,100.02,100.05,100.0,100.03,29576.0,71.8186,71.8401,71.8042,71.8258,29576.0
2017-06-20 14:50:00,100.04,100.23,100.04,100.23,36206.0,71.833,71.9694,71.833,71.9694,36206.0
2017-06-20 15:00:00,100.23,100.39,100.22,100.37,20679.0,71.9694,72.0843,71.9622,72.0699,20679.0
2017-06-20 15:10:00,100.36,100.44,100.33,100.39,20691.0,72.0627,72.1202,72.0412,72.0843,20691.0
2017-06-20 15:20:00,100.38,100.42,100.31,100.34,35191.0,72.0771,72.1058,72.0268,72.0484,35191.0
2017-06-20 15:30:00,100.34,100.55,100.16,100.54,53735.0,72.0484,72.1992,71.9191,72.192,53735.0
2017-06-20 15:40:00,100.55,100.62,100.49,100.54,69835.0,72.1992,72.2494,72.1561,72.192,69835.0
2017-06-20 15:50:00,100.54,100.64,100.54,100.63,146777.0,72.192,72.2638,72.192,72.2566,146777.0
2017-06-21 09:30:00,99.76,99.9,98.84,99.0,151695.0,71.6319,71.7324,70.9713,71.0862,151695.0
2017-06-21 09:40:00,99.04,99.6,98.98,99.46,101109.0,71.1149,71.517,71.0718,71.4165,101109.0
2017-06-21 09:50:00,99.46,99.83,99.37,99.73,124667.0,71.4165,71.6822,71.3519,71.6104,124667.0
2017-06-21 10:00:00,99.7,99.84,99.51,99.8,84162.0,71.5888,71.6893,71.4524,71.6606,84162.0
2017-06-21 10:10:00,99.81,99.98,99.62,99.7,64943.0,71.6678,71.7899,71.5314,71.5888,64943.0
2017-06-21 10:20:00,99.72,99.79,99.48,99.64,81148.0,71.6032,71.6534,71.4308,71.5457,81148.0
2017-06-21 10:30:00,99.63,99.64,99.34,99.57,62876.0,71.5386,71.5457,71.3303,71.4955,62876.0
2017-06-21 10:40:00,99.59,99.75,99.49,99.7,63774.0,71.5098,71.6247,71.438,71.5888,63774.0
2017-06-21 10:50:00,99.68,99.78,99.61,99.7,66764.0,71.5745,71.6463,71.5242,71.5888,66764.0
2017-06-21 11:00:00,99.71,99.76,99.6,99.65,39439.0,71.596,71.6319,71.517,71.5529,39439.0
2017-06-21 11:10:00,99.64,99.75,99.6,99.73,57674.0,71.5457,71.6247,71.517,71.6104,57674.0
2017-06-21 11:20:00,99.76,100.0,99.76,99.96,39843.0,71.6319,71.8042,71.6319,71.7755,39843.0
2017-06-21 11:30:00,99.92,100.1,99.92,100.09,42450.0,71.7468,71.876,71.7468,71.8689,42450.0
2017-06-21 11:40:00,100.07,100.07,99.83,99.83,32442.0,71.8545,71.8545,71.6822,71.6822,32442.0
2017-06-21 11:50:00,99.86,99.87,99.71,99.78,50388.0,71.7037,71.7109,71.596,71.6463,50388.0
2017-06-21 12:00:00,99.78,99.82,99.6,99.62,61486.0,71.6463,71.675,71.517,71.5314,61486.0
2017-06-21 12:10:00,99.64,99.64,99.41,99.45,53627.0,71.5457,71.5457,71.3806,71.4093,53627.0
2017-06-21 12:20:00,99.45,99.51,99.38,99.4,37534.0,71.4093,71.4524,71.359,71.3734,37534.0
2017-06-21 12:30:00,99.4,99.51,99.38,99.45,37481.0,71.3734,71.4524,71.359,71.4093,37481.0
2017-06-21 12:40:00,99.43,99.46,99.38,99.46,25544.0,71.3949,71.4165,71.359,71.4165,25544.0
2017-06-21 12:50:00,99.46,99.47,99.39,99.41,38055.0,71.4165,71.4237,71.3662,71.3806,38055.0
2017-06-21 13:00:00,99.4,99.52,99.25,99.37,79110.0,71.3734,71.4596,71.2657,71.3519,79110.0
2017-06-21 13:10:00,99.36,99.46,99.3,99.38,24256.0,71.3447,71.4165,71.3016,71.359,24256.0
2017-06-21 13:20:00,99.38,99.44,99.3,99.37,20068.0,71.359,71.4021,71.3016,71.3519,20068.0
2017-06-21 13:30:00,99.37,99.4,99.29,99.3,24330.0,71.3519,71.3734,71.2944,71.3016,24330.0
2017-06-21 13:40:00,99.33,99.45,99.28,99.44,27325.0,71.3231,71.4093,71.2872,71.4021,27325.0
2017-06-21 13:50:00,99.45,99.47,99.25,99.25,22833.0,71.4093,71.4237,71.2657,71.2657,22833.0
2017-06-21 14:00:00,99.24,99.48,99.24,99.43,23373.0,71.2585,71.4308,71.2585,71.3949,23373.0
2017-06-21 14:10:00,99.44,99.5,99.4,99.45,63593.0,71.4021,71.4452,71.3734,71.4093,63593.0
2017-06-21 14:20:00,99.45,99.47,99.32,99.46,35452.0,71.4093,71.4237,71.316,71.4165,35452.0
2017-06-21 14:30:00,99.47,99.62,99.28,99.62,54875.0,71.4237,71.5314,71.2872,71.5314,54875.0
2017-06-21 14:40:00,99.58,99.88,99.57,99.8,108083.0,71.5027,71.7181,71.4955,71.6606,108083.0
2017-06-21 14:50:00,99.82,99.94,99.71,99.71,33976.0,71.675,71.7611,71.596,71.596,33976.0
2017-06-21 15:00:00,99.71,99.72,99.56,99.62,55941.0,71.596,71.6032,71.4883,71.5314,55941.0
2017-06-21 15:10:00,99.64,99.68,99.53,99.6,60940.0,71.5457,71.5745,71.4668,71.517,60940.0
2017-06-21 15:20:00,99.6,99.64,99.47,99.49,42292.0,71.517,71.5457,71.4237,71.438,42292.0
2017-06-21 15:30:00,99.49,99.51,99.4,99.42,69806.0,71.438,71.4524,71.3734,71.3878,69806.0
2017-06-21 15:40:00,99.41,99.56,99.37,99.51,119953.0,71.3806,71.4883,71.3519,71.4524,119953.0
2017-06-21 15:50:00,99.52,99.57,99.42,99.5,198410.0,71.4596,71.4955,71.3878,71.4452,198410.0
2017-06-22 09:30:00,99.71,99.78,99.6,99.63,48382.0,71.596,71.6463,71.517,71.5386,48382.0
2017-06-22 09:40:00,99.66,99.81,99.59,99.66,28881.0,71.5601,71.6678,71.5098,71.5601,28881.0
2017-06-22 09:50:00,99.65,99.86,99.44,99.68,29853.0,71.5529,71.7037,71.4021,71.5745,29853.0
2017-06-22 10:00:00,99.74,100.05,99.72,99.98,13520.0,71.6175,71.8401,71.6032,71.7899,13520.0
2017-06-22 10:10:00,100.0,100.02,99.72,99.74,14344.0,71.8042,71.8186,71.6032,71.6175,14344.0
2017-06-22 10:20:00,99.72,99.83,99.63,99.75,27785.0,71.6032,71.6822,71.5386,71.6247,27785.0
2017-06-22 10:30:00,99.75,99.98,99.73,99.83,79450.0,71.6247,71.7899,71.6104,71.6822,79450.0
2017-06-22 10:40:00,99.82,100.0,99.79,99.97,122162.0,71.675,71.8042,71.6534,71.7827,122162.0
2017-06-22 10:50:00,99.98,100.4,99.98,100.21,59287.0,71.7899,72.0914,71.7899,71.955,59287.0
2017-06-22 11:00:00,100.22,100.24,100.08,100.21,71613.0,71.9622,71.9766,71.8617,71.955,71613.0
2017-06-22 11:10:00,100.2,100.22,100.06,100.15,69419.0,71.9478,71.9622,71.8473,71.9119,69419.0
2017-06-22 11:20:00,100.16,100.21,100.08,100.12,26177.0,71.9191,71.955,71.8617,71.8904,26177.0
2017-06-22 11:30:00,100.13,100.13,99.85,99.98,21109.0,71.8976,71.8976,71.6965,71.7899,21109.0
2017-06-22 11:40:00,99.99,100.02,99.85,99.95,33101.0,71.7971,71.8186,71.6965,71.7683,33101.0
2017-06-22 11:50:00,99.99,99.99,99.82,99.9,18685.0,71.7971,71.7971,71.675,71.7324,18685.0
2017-06-22 12:00:00,99.9,99.93,99.72,99.78,21063.0,71.7324,71.754,71.6032,71.6463,21063.0
2017-06-22 12:10:00,99.74,100.03,99.74,100.03,45071.0,71.6175,71.8258,71.6175,71.8258,45071.0
2017-06-22 12:20:00,100.04,100.07,99.91,99.98,79378.0,71.833,71.8545,71.7396,71.7899,79378.0
2017-06-22 12:30:00,99.99,100.05,99.97,100.0,27578.0,71.7971,71.8401,71.7827,71.8042,27578.0
2017-06-22 12:40:00,100.0,100.0,99.87,99.88,37329.0,71.8042,71.8042,71.7109,71.7181,37329.0
2017-06-22 12:50:00,99.88,99.92,99.81,99.91,31634.0,71.7181,71.7468,71.6678,71.7396,31634.0
2017-06-22 13:00:00,99.91,100.04,99.9,99.97,36965.0,71.7396,71.833,71.7324,71.7827,36965.0
2017-06-22 13:10:00,99.94,100.0,99.78,99.81,26926.0,71.7611,71.8042,71.6463,71.6678,26926.0
2017-06-22 13:20:00,99.81,99.94,99.79,99.9,24490.0,71.6678,71.7611,71.6534,71.7324,24490.0
2017-06-22 13:30:00,99.91,99.93,99.84,99.86,22427.0,71.7396,71.754,71.6893,71.7037,22427.0
2017-06-22 13:40:00,99.86,100.02,99.85,100.02,27273.0,71.7037,71.8186,71.6965,71.8186,27273.0
2017-06-22 13:50:00,100.01,100.01,99.81,99.81,23729.0,71.8114,71.8114,71.6678,71.6678,23729.0
2017-06-22 14:00:00,99.84,100.08,99.82,99.97,44158.0,71.6893,71.8617,71.675,71.7827,44158.0
2017-06-22 14:10:00,99.94,99.96,99.79,99.83,40794.0,71.7611,71.7755,71.6534,71.6822,40794.0
2017-06-22 14:20:00,99.84,99.94,99.73,99.74,30706.0,71.6893,71.7611,71.6104,71.6175,30706.0
2017-06-22 14:30:00,99.74,99.82,99.6,99.64,34152.0,71.6175,71.675,71.517,71.5457,34152.0
2017-06-22 14:40:00,99.68,99.82,99.6,99.77,36223.0,71.5745,71.675,71.517,71.6391,36223.0
2017-06-22 14:50:00,99.77,99.91,99.73,99.91,30260.0,71.6391,71.7396,71.6104,71.7396,30260.0
2017-06-22 15:00:00,99.9,99.96,99.84,99.95,23679.0,71.7324,71.7755,71.6893,71.7683,23679.0
2017-06-22 15:10:00,99.96,99.99,99.8,99.91,34746.0,71.7755,71.7971,71.6606,71.7396,34746.0
2017-06-22 15:20:00,99.9,99.92,99.83,99.88,31392.0,71.7324,71.7468,71.6822,71.7181,31392.0
2017-06-22 15:30:00,99.87,99.88,99.8,99.85,32411.0,71.7109,71.7181,71.6606,71.6965,32411.0
2017-06-22 15:40:00,99.84,99.87,99.78,99.87,56318.0,71.6893,71.7109,71.6463,71.7109,56318.0
2017-06-22 15:50:00,99.86,99.89,99.73,99.74,152236.0,71.7037,71.7252,71.6104,71.6175,152236.0
2017-06-23 09:30:00,99.82,99.9,99.57,99.69,30463.0,71.675,71.7324,71.4955,71.5816,30463.0
2017-06-23 09:40:00,99.75,99.95,99.75,99.82,27241.0,71.6247,71.7683,71.6247,71.675,27241.0
2017-06-23 09:50:00,99.8,99.97,99.76,99.8,27657.0,71.6606,71.7827,71.6319,71.6606,27657.0
2017-06-23 10:00:00,99.78,99.78,99.62,99.68,14923.0,71.6463,71.6463,71.5314,71.5745,14923.0
2017-06-23 10:10:00,99.67,99.78,99.66,99.72,159521.0,71.5673,71.6463,71.5601,71.6032,159521.0
2017-06-23 10:20:00,99.73,99.79,99.54,99.56,56998.0,71.6104,71.6534,71.4739,71.4883,56998.0
2017-06-23 10:30:00,99.57,99.66,99.48,99.6,65374.0,71.4955,71.5601,71.4308,71.517,65374.0
2017-06-23 10:40:00,99.62,99.8,99.56,99.8,23190.0,71.5314,71.6606,71.4883,71.6606,23190.0
2017-06-23 10:50:00,99.77,99.84,99.59,99.72,66050.0,71.6391,71.6893,71.5098,71.6032,66050.0
2017-06-23 11:00:00,99.74,99.95,99.72,99.94,32657.0,71.6175,71.7683,71.6032,71.7611,32657.0
2017-06-23 11:10:00,99.94,99.94,99.71,99.85,36049.0,71.7611,71.7611,71.596,71.6965,36049.0
2017-06-23 11:20:00,99.83,99.99,99.83,99.98,18933.0,71.6822,71.7971,71.6822,71.7899,18933.0
2017-06-23 11:30:00,99.98,100.0,99.78,99.96,111881.0,71.7899,71.8042,71.6463,71.7755,111881.0
2017-06-23 11:40:00,99.95,100.0,99.83,99.94,33578.0,71.7683,71.8042,71.6822,71.7611,33578.0
2017-06-23 11:50:00,99.93,99.99,99.91,99.96,69989.0,71.754,71.7971,71.7396,71.7755,69989.0
2017-06-23 12:00:00,99.97,99.98,99.89,99.93,10167.0,71.7827,71.7899,71.7252,71.754,10167.0
2017-06-23 12:10:00,99.93,99.96,99.9,99.96,5585.0,71.754,71.7755,71.7324,71.7755,5585.0
2017-06-23 12:20:00,99.93,99.99,99.93,99.97,6768.0,71.754,71.7971,71.754,71.7827,6768.0
2017-06-23 12:30:00,99.96,100.0,99.82,99.86,11234.0,71.7755,71.8042,71.675,71.7037,11234.0
2017-06-23 12:40:00,99.82,99.86,99.78,99.79,9282.0,71.675,71.7037,71.6463,71.6534,9282.0
2017-06-23 12:50:00,99.83,99.86,99.79,99.81,4448.0,71.6822,71.7037,71.6534,71.6678,4448.0
2017-06-23 13:00:00,99.85,99.88,99.79,99.79,15353.0,71.6965,71.7181,71.6534,71.6534,15353.0
2017-06-23 13:10:00,99.8,100.1,99.78,100.09,43742.0,71.6606,71.876,71.6463,71.8689,43742.0
2017-06-23 13:20:00,100.1,100.2,100.05,100.16,34405.0,71.876,71.9478,71.8401,71.9191,34405.0
2017-06-23 13:30:00,100.17,100.19,100.14,100.18,21308.0,71.9263,71.9407,71.9048,71.9335,21308.0
2017-06-23 13:40:00,100.18,100.19,100.01,100.17,43428.0,71.9335,71.9407,71.8114,71.9263,43428.0
2017-06-23 13:50:00,100.15,100.17,100.08,100.16,10625.0,71.9119,71.9263,71.8617,71.9191,10625.0
2017-06-23 14:00:00,100.15,100.17,100.05,100.09,15215.0,71.9119,71.9263,71.8401,71.8689,15215.0
2017-06-23 14:10:00,100.08,100.18,100.06,100.11,12212.0,71.8617,71.9335,71.8473,71.8832,12212.0
2017-06-23 14:20:00,100.1,100.11,99.98,100.01,24846.0,71.876,71.8832,71.7899,71.8114,24846.0
2017-06-23 14:30:00,100.0,100.06,99.85,100.0,36493.0,71.8042,71.8473,71.6965,71.8042,36493.0
2017-06-23 14:40:00,100.0,100.04,99.92,99.95,11057.0,71.8042,71.833,71.7468,71.7683,11057.0
2017-06-23 14:50:00,99.96,99.98,99.91,99.98,14035.0,71.7755,71.7899,71.7396,71.7899,14035.0
2017-06-23 15:00:00,99.98,99.98,99.89,99.94,11724.0,71.7899,71.7899,71.7252,71.7611,11724.0
2017-06-23 15:10:00,99.94,100.02,99.91,99.99,22809.0,71.7611,71.8186,71.7396,71.7971,22809.0
2017-06-23 15:20:00,99.98,100.01,99.88,99.88,27266.0,71.7899,71.8114,71.7181,71.7181,27266.0
2017-06-23 15:30:00,99.89,99.95,99.89,99.93,40978.0,71.7252,71.7683,71.7252,71.754,40978.0
2017-06-23 15:40:00,99.92,99.98,99.89,99.94,90915.0,71.7468,71.7899,71.7252,71.7611,90915.0
2017-06-23 15:50:00,99.93,99.95,99.74,99.82,166442.0,71.754,71.7683,71.6175,71.675,166442.0
2017-06-26 09:30:00,100.1,100.1,99.34,99.76,59780.0,71.876,71.876,71.3303,71.6319,59780.0
2017-06-26 09:40:00,99.75,99.85,99.53,99.72,33599.0,71.6247,71.6965,71.4668,71.6032,33599.0
2017-06-26 09:50:00,99.69,99.86,99.48,99.55,33177.0,71.5816,71.7037,71.4308,71.4811,33177.0
2017-06-26 10:00:00,99.58,99.7,99.5,99.63,17490.0,71.5027,71.5888,71.4452,71.5386,17490.0
2017-06-26 10:10:00,99.64,99.74,99.52,99.6,21249.0,71.5457,71.6175,71.4596,71.517,21249.0
2017-06-26 10:20:00,99.58,99.82,99.53,99.82,40100.0,71.5027,71.675,71.4668,71.675,40100.0
2017-06-26 10:30:00,99.81,99.96,99.77,99.87,34783.0,71.6678,71.7755,71.6391,71.7109,34783.0
2017-06-26 10:40:00,99.86,99.89,99.65,99.69,25555.0,71.7037,71.7252,71.5529,71.5816,25555.0
2017-06-26 10:50:00,99.71,99.84,99.57,99.72,94348.0,71.596,71.6893,71.4955,71.6032,94348.0
2017-06-26 11:00:00,99.74,99.94,99.7,99.88,127131.0,71.6175,71.7611,71.5888,71.7181,127131.0
2017-06-26 11:10:00,99.9,100.09,99.85,99.96,46837.0,71.7324,71.8689,71.6965,71.7755,46837.0
2017-06-26 11:20:00,99.95,100.06,99.84,99.87,70749.0,71.7683,71.8473,71.6893,71.7109,70749.0
2017-06-26 11:30:00,99.87,99.92,99.74,99.8,60055.0,71.7109,71.7468,71.6175,71.6606,60055.0
2017-06-26 11:40:00,99.83,99.91,99.72,99.83,16595.0,71.6822,71.7396,71.6032,71.6822,16595.0
2017-06-26 11:50:00,99.79,99.85,99.77,99.83,16601.0,71.6534,71.6965,71.6391,71.6822,16601.0
2017-06-26 12:00:00,99.82,99.85,99.76,99.76,18963.0,71.675,71.6965,71.6319,71.6319,18963.0
2017-06-26 12:10:00,99.77,99.79,99.67,99.78,32307.0,71.6391,71.6534,71.5673,71.6463,32307.0
2017-06-26 12:20:00,99.82,99.85,99.78,99.82,8189.0,71.675,71.6965,71.6463,71.675,8189.0
2017-06-26 12:30:00,99.83,99.85,99.78,99.81,21027.0,71.6822,71.6965,71.6463,71.6678,21027.0
2017-06-26 12:40:00,99.81,99.84,99.74,99.77,20863.0,71.6678,71.6893,71.6175,71.6391,20863.0
2017-06-26 12:50:00,99.77,99.78,99.61,99.67,41052.0,71.6391,71.6463,71.5242,71.5673,41052.0
2017-06-26 13:00:00,99.66,99.76,99.64,99.68,14629.0,71.5601,71.6319,71.5457,71.5745,14629.0
2017-06-26 13:10:00,99.69,99.73,99.58,99.6,12137.0,71.5816,71.6104,71.5027,71.517,12137.0
2017-06-26 13:20:00,99.6,99.71,99.59,99.66,14702.0,71.517,71.596,71.5098,71.5601,14702.0
2017-06-26 13:30:00,99.66,99.77,99.56,99.75,31997.0,71.5601,71.6391,71.4883,71.6247,31997.0
2017-06-26 13:40:00,99.75,99.81,99.7,99.73,46894.0,71.6247,71.6678,71.5888,71.6104,46894.0
2017-06-26 13:50:00,99.7,99.78,99.59,99.62,31201.0,71.5888,71.6463,71.5098,71.5314,31201.0
2017-06-26 14:00:00,99.61,99.74,99.59,99.67,30610.0,71.5242,71.6175,71.5098,71.5673,30610.0
2017-06-26 14:10:00,99.68,99.76,99.61,99.7,16439.0,71.5745,71.6319,71.5242,71.5888,16439.0
2017-06-26 14:20:00,99.71,99.79,99.67,99.76,37764.0,71.596,71.6534,71.5673,71.6319,37764.0
2017-06-26 14:30:00,99.76,99.78,99.63,99.72,63090.0,71.6319,71.6463,71.5386,71.6032,63090.0
2017-06-26 14:40:00,99.72,99.8,99.69,99.73,23118.0,71.6032,71.6606,71.5816,71.6104,23118.0
2017-06-26 14:50:00,99.74,99.88,99.71,99.74,37489.0,71.6175,71.7181,71.596,71.6175,37489.0
2017-06-26 15:00:00,99.74,99.85,99.7,99.75,56494.0,71.6175,71.6965,71.5888,71.6247,56494.0
2017-06-26 15:10:00,99.74,99.82,99.73,99.79,23954.0,71.6175,71.675,71.6104,71.6534,23954.0
2017-06-26 15:20:00,99.77,99.8,99.75,99.76,19371.0,71.6391,71.6606,71.6247,71.6319,19371.0
2017-06-26 15:30:00,99.76,99.81,99.72,99.78,90932.0,71.6319,71.6678,71.6032,71.6463,90932.0
2017-06-26 15:40:00,99.78,99.81,99.71,99.79,58398.0,71.6463,71.6678,71.596,71.6534,58398.0
2017-06-26 15:50:00,99.79,99.83,99.7,99.74,172456.0,71.6534,71.6822,71.5888,71.6175,172456.0
2017-06-27 09:30:00,101.67,103.98,101.67,103.19,541160.0,73.0034,74.662,73.0034,74.0948,541160.0
2017-06-27 09:40:00,103.2,103.4,102.81,102.85,611592.0,74.102,74.2456,73.8219,73.8507,611592.0
2017-06-27 09:50:00,102.86,103.3,102.84,103.03,150846.0,73.8578,74.1738,73.8435,73.9799,150846.0
2017-06-27 10:00:00,103.04,103.1,102.7,102.8,112969.0,73.9871,74.0302,73.7429,73.8148,112969.0
2017-06-27 10:10:00,102.83,103.14,102.77,102.94,43002.0,73.8363,74.0589,73.7932,73.9153,43002.0
2017-06-27 10:20:00,102.96,103.27,102.9,103.19,60326.0,73.9296,74.1522,73.8866,74.0948,60326.0
2017-06-27 10:30:00,103.19,103.28,102.99,102.99,197064.0,74.0948,74.1594,73.9512,73.9512,197064.0
2017-06-27 10:40:00,102.99,103.21,102.99,103.11,585166.0,73.9512,74.1091,73.9512,74.0373,585166.0
2017-06-27 10:50:00,103.11,103.22,103.02,103.04,398707.0,74.0373,74.1163,73.9727,73.9871,398707.0
2017-06-27 11:00:00,103.08,103.16,103.05,103.08,39877.0,74.0158,74.0732,73.9943,74.0158,39877.0
2017-06-27 11:10:00,103.09,103.35,103.07,103.17,108040.0,74.023,74.2097,74.0086,74.0804,108040.0
2017-06-27 11:20:00,103.18,103.21,103.03,103.11,70710.0,74.0876,74.1091,73.9799,74.0373,70710.0
2017-06-27 11:30:00,103.11,103.18,103.03,103.04,51173.0,74.0373,74.0876,73.9799,73.9871,51173.0
2017-06-27 11:40:00,103.04,103.09,102.92,103.09,53931.0,73.9871,74.023,73.9009,74.023,53931.0
2017-06-27 11:50:00,103.1,103.13,103.03,103.08,74059.0,74.0302,74.0517,73.9799,74.0158,74059.0
2017-06-27 12:00:00,103.1,103.11,102.93,102.98,77107.0,74.0302,74.0373,73.9081,73.944,77107.0
2017-06-27 12:10:00,102.99,103.08,102.78,102.88,72883.0,73.9512,74.0158,73.8004,73.8722,72883.0
2017-06-27 12:20:00,102.88,102.92,102.75,102.75,16395.0,73.8722,73.9009,73.7788,73.7788,16395.0
2017-06-27 12:30:00,102.74,102.79,102.7,102.73,22646.0,73.7717,73.8076,73.7429,73.7645,22646.0
2017-06-27 12:40:00,102.77,102.78,102.65,102.65,18670.0,73.7932,73.8004,73.707,73.707,18670.0
2017-06-27 12:50:00,102.65,102.65,102.53,102.61,21459.0,73.707,73.707,73.6209,73.6783,21459.0
2017-06-27 13:00:00,102.61,102.63,102.37,102.62,70379.0,73.6783,73.6927,73.506,73.6855,70379.0
2017-06-27 13:10:00,102.57,102.77,102.51,102.7,78431.0,73.6496,73.7932,73.6065,73.7429,78431.0
2017-06-27 13:20:00,102.68,102.68,102.55,102.63,43650.0,73.7286,73.7286,73.6352,73.6927,43650.0
2017-06-27 13:30:00,102.63,102.65,102.17,102.22,63976.0,73.6927,73.707,73.3624,73.3983,63976.0
2017-06-27 13:40:00,102.21,102.25,101.9,102.03,143936.0,73.3911,73.4198,73.1685,73.2619,143936.0
2017-06-27 13:50:00,102.02,102.11,101.76,101.78,73029.0,73.2547,73.3193,73.068,73.0823,73029.0
2017-06-27 14:00:00,101.75,101.93,101.67,101.75,82347.0,73.0608,73.1901,73.0034,73.0608,82347.0
2017-06-27 14:10:00,101.75,102.03,101.68,101.97,43778.0,73.0608,73.2619,73.0105,73.2188,43778.0
2017-06-27 14:20:00,101.95,102.05,101.9,102.01,52997.0,73.2044,73.2762,73.1685,73.2475,52997.0
2017-06-27 14:30:00,102.02,102.1,101.87,102.07,110028.0,73.2547,73.3121,73.147,73.2906,110028.0
2017-06-27 14:40:00,102.06,102.29,102.04,102.23,78450.0,73.2834,73.4485,73.269,73.4055,78450.0
2017-06-27 14:50:00,102.23,102.34,102.15,102.23,58398.0,73.4055,73.4845,73.348,73.4055,58398.0
2017-06-27 15:00:00,102.23,102.29,102.12,102.24,40919.0,73.4055,73.4485,73.3265,73.4126,40919.0
2017-06-27 15:10:00,102.22,102.28,102.21,102.26,61656.0,73.3983,73.4414,73.3911,73.427,61656.0
2017-06-27 15:20:00,102.27,102.27,102.06,102.09,82754.0,73.4342,73.4342,73.2834,73.3049,82754.0
2017-06-27 15:30:00,102.09,102.11,101.93,102.05,122878.0,73.3049,73.3193,73.1901,73.2762,122878.0
2017-06-27 15:40:00,102.05,102.06,101.89,101.89,98653.0,73.2762,73.2834,73.1613,73.1613,98653.0
2017-06-27 15:50:00,101.9,101.93,101.69,101.87,322516.0,73.1685,73.1901,73.0177,73.147,322516.0
2017-06-28 09:30:00,102.08,102.23,101.16,101.16,94935.0,73.2978,73.4055,72.6372,72.6372,94935.0
2017-06-28 09:40:00,101.22,101.37,101.12,101.16,138136.0,72.6802,72.7879,72.6084,72.6372,138136.0
2017-06-28 09:50:00,101.12,101.32,100.93,101.2,49820.0,72.6084,72.752,72.472,72.6659,49820.0
2017-06-28 10:00:00,101.12,101.35,101.12,101.31,33125.0,72.6084,72.7736,72.6084,72.7449,33125.0
2017-06-28 10:10:00,101.26,101.42,101.22,101.26,32271.0,72.709,72.8239,72.6802,72.709,32271.0
2017-06-28 10:20:00,101.28,101.37,101.2,101.33,37666.0,72.7233,72.7879,72.6659,72.7592,37666.0
2017-06-28 10:30:00,101.37,101.45,101.07,101.08,45041.0,72.7879,72.8454,72.5725,72.5797,45041.0
2017-06-28 10:40:00,101.1,101.27,101.09,101.19,40715.0,72.5941,72.7161,72.5869,72.6587,40715.0
2017-06-28 10:50:00,101.18,101.27,101.12,101.14,36415.0,72.6515,72.7161,72.6084,72.6228,36415.0
2017-06-28 11:00:00,101.13,101.13,100.76,100.93,48976.0,72.6156,72.6156,72.3499,72.472,48976.0
2017-06-28 11:10:00,100.93,101.05,100.91,101.01,30417.0,72.472,72.5582,72.4577,72.5295,30417.0
2017-06-28 11:20:00,101.06,101.11,100.93,101.01,19448.0,72.5654,72.6013,72.472,72.5295,19448.0
2017-06-28 11:30:00,101.03,101.07,100.99,101.05,17159.0,72.5438,72.5725,72.5151,72.5582,17159.0
2017-06-28 11:40:00,101.05,101.14,100.94,101.08,18106.0,72.5582,72.6228,72.4792,72.5797,18106.0
2017-06-28 11:50:00,101.09,101.3,101.08,101.14,14860.0,72.5869,72.7377,72.5797,72.6228,14860.0
2017-06-28 12:00:00,101.1,101.11,101.0,101.04,22585.0,72.5941,72.6013,72.5223,72.551,22585.0
2017-06-28 12:10:00,101.04,101.19,101.03,101.05,43874.0,72.551,72.6587,72.5438,72.5582,43874.0
2017-06-28 12:20:00,101.06,101.11,100.97,101.02,41098.0,72.5654,72.6013,72.5007,72.5366,41098.0
2017-06-28 12:30:00,101.04,101.13,101.02,101.1,32200.0,72.551,72.6156,72.5366,72.5941,32200.0
2017-06-28 12:40:00,101.11,101.16,101.02,101.12,64200.0,72.6013,72.6372,72.5366,72.6084,64200.0
2017-06-28 12:50:00,101.12,101.21,101.09,101.11,19517.0,72.6084,72.6731,72.5869,72.6013,19517.0
2017-06-28 13:00:00,101.13,101.17,101.03,101.08,55047.0,72.6156,72.6443,72.5438,72.5797,55047.0
2017-06-28 13:10:00,101.09,101.15,101.09,101.12,20697.0,72.5869,72.63,72.5869,72.6084,20697.0
2017-06-28 13:20:00,101.1,101.15,101.08,101.1,28321.0,72.5941,72.63,72.5797,72.5941,28321.0
2017-06-28 13:30:00,101.1,101.13,100.97,101.03,46617.0,72.5941,72.6156,72.5007,72.5438,46617.0
2017-06-28 13:40:00,101.06,101.16,101.05,101.14,30986.0,72.5654,72.6372,72.5582,72.6228,30986.0
2017-06-28 13:50:00,101.14,101.14,100.93,100.95,21172.0,72.6228,72.6228,72.472,72.4864,21172.0
2017-06-28 14:00:00,100.92,101.08,100.87,101.02,45767.0,72.4648,72.5797,72.4289,72.5366,45767.0
2017-06-28 14:10:00,101.04,101.13,100.92,100.99,35986.0,72.551,72.6156,72.4648,72.5151,35986.0
2017-06-28 14:20:00,101.01,101.21,101.0,101.13,29520.0,72.5295,72.6731,72.5223,72.6156,29520.0
2017-06-28 14:30:00,101.11,101.23,101.07,101.15,87324.0,72.6013,72.6874,72.5725,72.63,87324.0
2017-06-28 14:40:00,101.13,101.3,101.08,101.22,30425.0,72.6156,72.7377,72.5797,72.6802,30425.0
2017-06-28 14:50:00,101.21,101.36,101.21,101.3,25891.0,72.6731,72.7808,72.6731,72.7377,25891.0
2017-06-28 15:00:00,101.3,101.46,101.29,101.42,67429.0,72.7377,72.8526,72.7305,72.8239,67429.0
2017-06-28 15:10:00,101.42,101.47,101.08,101.15,31098.0,72.8239,72.8598,72.5797,72.63,31098.0
2017-06-28 15:20:00,101.17,101.25,101.13,101.18,50220.0,72.6443,72.7018,72.6156,72.6515,50220.0
2017-06-28 15:30:00,101.19,101.25,101.17,101.2,67002.0,72.6587,72.7018,72.6443,72.6659,67002.0
2017-06-28 15:40:00,101.2,101.25,101.12,101.2,120197.0,72.6659,72.7018,72.6084,72.6659,120197.0
2017-06-28 15:50:00,101.19,101.29,101.05,101.16,257409.0,72.6587,72.7305,72.5582,72.6372,257409.0
2017-06-29 09:30:00,101.14,101.24,100.27,100.58,59879.0,72.6228,72.6946,71.9981,72.2207,59879.0
2017-06-29 09:40:00,100.51,100.6,100.32,100.5,134234.0,72.1704,72.2351,72.034,72.1633,134234.0
2017-06-29 09:50:00,100.49,100.6,100.38,100.5,113874.0,72.1561,72.2351,72.0771,72.1633,113874.0
2017-06-29 10:00:00,100.53,100.59,99.98,100.07,53630.0,72.1848,72.2279,71.7899,71.8545,53630.0
2017-06-29 10:10:00,100.08,100.09,99.75,99.87,42531.0,71.8617,71.8689,71.6247,71.7109,42531.0
2017-06-29 10:20:00,99.88,99.88,99.6,99.81,38470.0,71.7181,71.7181,71.517,71.6678,38470.0
2017-06-29 10:30:00,99.83,99.94,99.79,99.86,22349.0,71.6822,71.7611,71.6534,71.7037,22349.0
2017-06-29 10:40:00,99.86,100.02,99.79,99.79,33753.0,71.7037,71.8186,71.6534,71.6534,33753.0
2017-06-29 10:50:00,99.81,99.82,99.58,99.78,27056.0,71.6678,71.675,71.5027,71.6463,27056.0
2017-06-29 11:00:00,99.78,99.82,99.67,99.7,45494.0,71.6463,71.675,71.5673,71.5888,45494.0
2017-06-29 11:10:00,99.7,99.7,99.52,99.52,13997.0,71.5888,71.5888,71.4596,71.4596,13997.0
2017-06-29 11:20:00,99.51,99.54,99.23,99.27,43508.0,71.4524,71.4739,71.2513,71.2801,43508.0
2017-06-29 11:30:00,99.27,99.55,99.2,99.37,63972.0,71.2801,71.4811,71.2298,71.3519,63972.0
2017-06-29 11:40:00,99.45,99.47,99.29,99.4,23055.0,71.4093,71.4237,71.2944,71.3734,23055.0
2017-06-29 11:50:00,99.4,99.49,99.35,99.49,23213.0,71.3734,71.438,71.3375,71.438,23213.0
2017-06-29 12:00:00,99.45,99.53,99.44,99.52,16367.0,71.4093,71.4668,71.4021,71.4596,16367.0
2017-06-29 12:10:00,99.52,99.54,99.4,99.46,19831.0,71.4596,71.4739,71.3734,71.4165,19831.0
2017-06-29 12:20:00,99.48,99.66,99.48,99.6,36986.0,71.4308,71.5601,71.4308,71.517,36986.0
2017-06-29 12:30:00,99.58,99.74,99.58,99.73,14062.0,71.5027,71.6175,71.5027,71.6104,14062.0
2017-06-29 12:40:00,99.74,99.87,99.64,99.64,45566.0,71.6175,71.7109,71.5457,71.5457,45566.0
2017-06-29 12:50:00,99.66,99.66,99.48,99.5,13963.0,71.5601,71.5601,71.4308,71.4452,13963.0
2017-06-29 13:00:00,99.49,99.53,99.3,99.32,21436.0,71.438,71.4668,71.3016,71.316,21436.0
2017-06-29 13:10:00,99.34,99.34,99.12,99.17,20079.0,71.3303,71.3303,71.1724,71.2083,20079.0
2017-06-29 13:20:00,99.16,99.25,99.11,99.12,16349.0,71.2011,71.2657,71.1652,71.1724,16349.0
2017-06-29 13:30:00,99.15,99.41,99.15,99.24,18152.0,71.1939,71.3806,71.1939,71.2585,18152.0
2017-06-29 13:40:00,99.24,99.41,99.24,99.41,18252.0,71.2585,71.3806,71.2585,71.3806,18252.0
2017-06-29 13:50:00,99.41,99.51,99.37,99.37,21759.0,71.3806,71.4524,71.3519,71.3519,21759.0
2017-06-29 14:00:00,99.37,99.58,99.32,99.55,28489.0,71.3519,71.5027,71.316,71.4811,28489.0
2017-06-29 14:10:00,99.52,99.62,99.48,99.56,31313.0,71.4596,71.5314,71.4308,71.4883,31313.0
2017-06-29 14:20:00,99.59,99.59,99.38,99.51,140062.0,71.5098,71.5098,71.359,71.4524,140062.0
2017-06-29 14:30:00,99.52,99.9,99.52,99.82,39214.0,71.4596,71.7324,71.4596,71.675,39214.0
2017-06-29 14:40:00,99.79,100.02,99.79,99.91,29272.0,71.6534,71.8186,71.6534,71.7396,29272.0
2017-06-29 14:50:00,99.91,100.02,99.91,100.01,46827.0,71.7396,71.8186,71.7396,71.8114,46827.0
2017-06-29 15:00:00,100.0,100.02,99.79,99.92,80078.0,71.8042,71.8186,71.6534,71.7468,80078.0
2017-06-29 15:10:00,99.92,100.07,99.83,99.91,114594.0,71.7468,71.8545,71.6822,71.7396,114594.0
2017-06-29 15:20:00,99.97,100.07,99.82,99.89,72083.0,71.7827,71.8545,71.675,71.7252,72083.0
2017-06-29 15:30:00,99.9,100.08,99.89,100.01,77256.0,71.7324,71.8617,71.7252,71.8114,77256.0
2017-06-29 15:40:00,100.01,100.01,99.78,99.82,86262.0,71.8114,71.8114,71.6463,71.675,86262.0
2017-06-29 15:50:00,99.83,100.09,99.82,100.0,329216.0,71.6822,71.8689,71.675,71.8042,329216.0
2017-06-30 09:30:00,99.97,100.43,99.81,100.29,35551.0,71.7827,72.113,71.6678,72.0125,35551.0
2017-06-30 09:40:00,100.24,100.26,99.96,100.25,17019.0,71.9766,71.9909,71.7755,71.9837,17019.0
2017-06-30 09:50:00,100.17,100.26,99.95,100.05,28034.0,71.9263,71.9909,71.7683,71.8401,28034.0
2017-06-30 10:00:00,100.01,100.08,99.95,99.95,22906.0,71.8114,71.8617,71.7683,71.7683,22906.0
2017-06-30 10:10:00,99.93,99.99,99.79,99.8,26772.0,71.754,71.7971,71.6534,71.6606,26772.0
2017-06-30 10:20:00,99.81,99.98,99.8,99.98,22022.0,71.6678,71.7899,71.6606,71.7899,22022.0
2017-06-30 10:30:00,99.99,99.99,99.79,99.81,18802.0,71.7971,71.7971,71.6534,71.6678,18802.0
2017-06-30 10:40:00,99.79,99.87,99.72,99.81,19537.0,71.6534,71.7109,71.6032,71.6678,19537.0
2017-06-30 10:50:00,99.77,99.93,99.77,99.89,17747.0,71.6391,71.754,71.6391,71.7252,17747.0
2017-06-30 11:00:00,99.92,99.95,99.84,99.88,13961.0,71.7468,71.7683,71.6893,71.7181,13961.0
2017-06-30 11:10:00,99.89,100.01,99.86,99.96,32818.0,71.7252,71.8114,71.7037,71.7755,32818.0
2017-06-30 11:20:00,99.95,100.03,99.92,99.92,23923.0,71.7683,71.8258,71.7468,71.7468,23923.0
2017-06-30 11:30:00,99.93,100.01,99.9,100.01,15652.0,71.754,71.8114,71.7324,71.8114,15652.0
2017-06-30 11:40:00,100.01,100.1,99.98,100.1,27894.0,71.8114,71.876,71.7899,71.876,27894.0
2017-06-30 11:50:00,100.12,100.16,100.02,100.06,8239.0,71.8904,71.9191,71.8186,71.8473,8239.0
2017-06-30 12:00:00,100.06,100.1,100.02,100.09,13709.0,71.8473,71.876,71.8186,71.8689,13709.0
2017-06-30 12:10:00,100.09,100.26,100.08,100.26,8422.0,71.8689,71.9909,71.8617,71.9909,8422.0
2017-06-30 12:20:00,100.25,100.25,100.11,100.14,12041.0,71.9837,71.9837,71.8832,71.9048,12041.0
2017-06-30 12:30:00,100.14,100.22,100.11,100.11,8852.0,71.9048,71.9622,71.8832,71.8832,8852.0
2017-06-30 12:40:00,100.13,100.14,100.01,100.04,8751.0,71.8976,71.9048,71.8114,71.833,8751.0
2017-06-30 12:50:00,100.04,100.07,100.02,100.04,15994.0,71.833,71.8545,71.8186,71.833,15994.0
2017-06-30 13:00:00,100.04,100.09,100.01,100.02,8502.0,71.833,71.8689,71.8114,71.8186,8502.0
2017-06-30 13:10:00,100.04,100.05,99.93,99.95,8405.0,71.833,71.8401,71.754,71.7683,8405.0
2017-06-30 13:20:00,99.92,99.95,99.85,99.88,9488.0,71.7468,71.7683,71.6965,71.7181,9488.0
2017-06-30 13:30:00,99.88,99.89,99.75,99.87,16297.0,71.7181,71.7252,71.6247,71.7109,16297.0
2017-06-30 13:40:00,99.87,99.9,99.82,99.9,8852.0,71.7109,71.7324,71.675,71.7324,8852.0
2017-06-30 13:50:00,99.91,100.03,99.91,100.0,31370.0,71.7396,71.8258,71.7396,71.8042,31370.0
2017-06-30 14:00:00,99.99,100.13,99.95,100.12,26558.0,71.7971,71.8976,71.7683,71.8904,26558.0
2017-06-30 14:10:00,100.1,100.18,100.09,100.13,16922.0,71.876,71.9335,71.8689,71.8976,16922.0
2017-06-30 14:20:00,100.14,100.2,100.1,100.13,16742.0,71.9048,71.9478,71.876,71.8976,16742.0
2017-06-30 14:30:00,100.13,100.22,100.1,100.19,24323.0,71.8976,71.9622,71.876,71.9407,24323.0
2017-06-30 14:40:00,100.19,100.55,100.19,100.53,50879.0,71.9407,72.1992,71.9407,72.1848,50879.0
2017-06-30 14:50:00,100.53,100.64,100.46,100.49,37306.0,72.1848,72.2638,72.1345,72.1561,37306.0
2017-06-30 15:00:00,100.47,100.51,100.36,100.36,14080.0,72.1417,72.1704,72.0627,72.0627,14080.0
2017-06-30 15:10:00,100.36,100.39,100.29,100.32,16218.0,72.0627,72.0843,72.0125,72.034,16218.0
2017-06-30 15:20:00,100.31,100.35,100.28,100.34,20676.0,72.0268,72.0555,72.0053,72.0484,20676.0
2017-06-30 15:30:00,100.34,100.34,100.12,100.12,38156.0,72.0484,72.0484,71.8904,71.8904,38156.0
2017-06-30 15:40:00,100.12,100.51,100.12,100.51,68106.0,71.8904,72.1704,71.8904,72.1704,68106.0
2017-06-30 15:50:00,100.51,100.51,100.19,100.19,159528.0,72.1704,72.1704,71.9407,71.9407,159528.0
2017-07-03 09:30:00,100.53,101.06,100.29,100.34,41133.0,72.1848,72.5654,72.0125,72.0484,41133.0
2017-07-03 09:40:00,100.29,100.38,100.07,100.07,9787.0,72.0125,72.0771,71.8545,71.8545,9787.0
2017-07-03 09:50:00,100.14,100.24,100.03,100.1,20878.0,71.9048,71.9766,71.8258,71.876,20878.0
2017-07-03 10:00:00,100.11,100.11,99.8,99.84,17609.0,71.8832,71.8832,71.6606,71.6893,17609.0
2017-07-03 10:10:00,99.83,99.9,99.65,99.67,19150.0,71.6822,71.7324,71.5529,71.5673,19150.0
2017-07-03 10:20:00,99.66,99.74,99.53,99.62,19052.0,71.5601,71.6175,71.4668,71.5314,19052.0
2017-07-03 10:30:00,99.62,99.65,99.47,99.58,24696.0,71.5314,71.5529,71.4237,71.5027,24696.0
2017-07-03 10:40:00,99.61,99.65,99.53,99.56,15756.0,71.5242,71.5529,71.4668,71.4883,15756.0
2017-07-03 10:50:00,99.56,99.58,99.44,99.56,14873.0,71.4883,71.5027,71.4021,71.4883,14873.0
2017-07-03 11:00:00,99.55,99.68,99.5,99.55,20635.0,71.4811,71.5745,71.4452,71.4811,20635.0
2017-07-03 11:10:00,99.54,99.55,99.26,99.29,26283.0,71.4739,71.4811,71.2729,71.2944,26283.0
2017-07-03 11:20:00,99.25,99.25,99.1,99.18,26267.0,71.2657,71.2657,71.158,71.2154,26267.0
2017-07-03 11:30:00,99.16,99.19,98.89,98.89,29924.0,71.2011,71.2226,71.0072,71.0072,29924.0
2017-07-03 11:40:00,98.9,99.06,98.9,98.98,23059.0,71.0144,71.1293,71.0144,71.0718,23059.0
2017-07-03 11:50:00,99.0,99.08,98.86,99.04,29366.0,71.0862,71.1436,70.9857,71.1149,29366.0
2017-07-03 12:00:00,99.03,99.03,98.83,98.85,25879.0,71.1077,71.1077,70.9641,70.9785,25879.0
2017-07-03 12:10:00,98.83,99.05,98.82,99.05,30163.0,70.9641,71.1221,70.9569,71.1221,30163.0
2017-07-03 12:20:00,99.07,99.12,99.02,99.07,27962.0,71.1365,71.1724,71.1006,71.1365,27962.0
2017-07-03 12:30:00,99.06,99.27,99.01,99.27,38105.0,71.1293,71.2801,71.0934,71.2801,38105.0
2017-07-03 12:40:00,99.27,99.36,99.2,99.35,46876.0,71.2801,71.3447,71.2298,71.3375,46876.0
2017-07-03 12:50:00,99.36,99.52,99.31,99.35,93930.0,71.3447,71.4596,71.3088,71.3375,93930.0
2017-07-05 09:30:00,99.0,99.39,98.75,98.75,71723.0,71.0862,71.3662,70.9067,70.9067,71723.0
2017-07-05 09:40:00,98.87,98.94,98.39,98.47,47751.0,70.9928,71.0431,70.6482,70.7056,47751.0
2017-07-05 09:50:00,98.47,98.8,98.36,98.76,66455.0,70.7056,70.9426,70.6266,70.9139,66455.0
2017-07-05 10:00:00,98.8,98.96,98.66,98.71,18508.0,70.9426,71.0575,70.8421,70.878,18508.0
2017-07-05 10:10:00,98.66,98.69,98.51,98.52,41486.0,70.8421,70.8636,70.7343,70.7415,41486.0
2017-07-05 10:20:00,98.53,98.65,98.52,98.63,54417.0,70.7487,70.8349,70.7415,70.8205,54417.0
2017-07-05 10:30:00,98.63,98.7,98.61,98.62,30992.0,70.8205,70.8708,70.8062,70.8133,30992.0
2017-07-05 10:40:00,98.63,99.02,98.63,98.92,87408.0,70.8205,71.1006,70.8205,71.0287,87408.0
2017-07-05 10:50:00,98.91,98.99,98.85,98.87,39436.0,71.0216,71.079,70.9785,70.9928,39436.0
2017-07-05 11:00:00,98.86,98.92,98.82,98.89,43387.0,70.9857,71.0287,70.9569,71.0072,43387.0
2017-07-05 11:10:00,98.88,98.89,98.82,98.84,29885.0,71.0,71.0072,70.9569,70.9713,29885.0
2017-07-05 11:20:00,98.84,98.85,98.73,98.85,43834.0,70.9713,70.9785,70.8923,70.9785,43834.0
2017-07-05 11:30:00,98.85,98.92,98.76,98.77,33387.0,70.9785,71.0287,70.9139,70.921,33387.0
2017-07-05 11:40:00,98.77,99.05,98.75,99.0,44516.0,70.921,71.1221,70.9067,71.0862,44516.0
2017-07-05 11:50:00,99.02,99.04,98.96,99.0,25989.0,71.1006,71.1149,71.0575,71.0862,25989.0
2017-07-05 12:00:00,99.01,99.02,98.87,98.9,33443.0,71.0934,71.1006,70.9928,71.0144,33443.0
2017-07-05 12:10:00,98.9,98.9,98.72,98.82,32435.0,71.0144,71.0144,70.8851,70.9569,32435.0
2017-07-05 12:20:00,98.82,98.86,98.79,98.84,37874.0,70.9569,70.9857,70.9354,70.9713,37874.0
2017-07-05 12:30:00,98.84,98.86,98.8,98.84,27783.0,70.9713,70.9857,70.9426,70.9713,27783.0
2017-07-05 12:40:00,98.84,98.96,98.83,98.87,42838.0,70.9713,71.0575,70.9641,70.9928,42838.0
2017-07-05 12:50:00,98.87,98.88,98.78,98.83,35597.0,70.9928,71.0,70.9282,70.9641,35597.0
2017-07-05 13:00:00,98.84,98.85,98.76,98.77,23051.0,70.9713,70.9785,70.9139,70.921,23051.0
2017-07-05 13:10:00,98.76,98.77,98.69,98.7,9898.0,70.9139,70.921,70.8636,70.8708,9898.0
2017-07-05 13:20:00,98.72,98.73,98.63,98.66,20126.0,70.8851,70.8923,70.8205,70.8421,20126.0
2017-07-05 13:30:00,98.64,98.65,98.56,98.58,17364.0,70.8277,70.8349,70.7703,70.7846,17364.0
2017-07-05 13:40:00,98.58,98.68,98.58,98.68,24115.0,70.7846,70.8564,70.7846,70.8564,24115.0
2017-07-05 13:50:00,98.65,98.68,98.58,98.64,6264.0,70.8349,70.8564,70.7846,70.8277,6264.0
2017-07-05 14:00:00,98.66,98.72,98.52,98.58,24104.0,70.8421,70.8851,70.7415,70.7846,24104.0
2017-07-05 14:10:00,98.61,98.76,98.6,98.72,28053.0,70.8062,70.9139,70.799,70.8851,28053.0
2017-07-05 14:20:00,98.74,98.92,98.72,98.92,44774.0,70.8995,71.0287,70.8851,71.0287,44774.0
2017-07-05 14:30:00,98.9,98.92,98.75,98.83,30878.0,71.0144,71.0287,70.9067,70.9641,30878.0
2017-07-05 14:40:00,98.82,98.85,98.75,98.75,19646.0,70.9569,70.9785,70.9067,70.9067,19646.0
2017-07-05 14:50:00,98.76,98.84,98.75,98.84,17577.0,70.9139,70.9713,70.9067,70.9713,17577.0
2017-07-05 15:00:00,98.84,98.87,98.79,98.85,22652.0,70.9713,70.9928,70.9354,70.9785,22652.0
2017-07-05 15:10:00,98.85,98.9,98.83,98.85,24941.0,70.9785,71.0144,70.9641,70.9785,24941.0
2017-07-05 15:20:00,98.87,98.96,98.83,98.95,34802.0,70.9928,71.0575,70.9641,71.0503,34802.0
2017-07-05 15:30:00,98.95,99.03,98.92,99.01,48687.0,71.0503,71.1077,71.0287,71.0934,48687.0
2017-07-05 15:40:00,99.0,99.12,98.98,99.09,61098.0,71.0862,71.1724,71.0718,71.1508,61098.0
2017-07-05 15:50:00,99.09,99.15,99.03,99.04,117796.0,71.1508,71.1939,71.1077,71.1149,117796.0
2017-07-06 09:30:00,98.79,98.93,98.25,98.54,39862.0,70.9354,71.0359,70.5477,70.7559,39862.0
2017-07-06 09:40:00,98.54,98.56,98.27,98.27,44153.0,70.7559,70.7703,70.562,70.562,44153.0
2017-07-06 09:50:00,98.26,98.39,98.06,98.26,43346.0,70.5548,70.6482,70.4112,70.5548,43346.0
2017-07-06 10:00:00,98.24,98.35,98.0,98.31,48687.0,70.5405,70.6195,70.3681,70.5907,48687.0
2017-07-06 10:10:00,98.31,98.38,98.16,98.16,35988.0,70.5907,70.641,70.483,70.483,35988.0
2017-07-06 10:20:00,98.16,98.21,97.95,98.08,49930.0,70.483,70.5189,70.3322,70.4256,49930.0
2017-07-06 10:30:00,98.08,98.13,97.67,97.75,36319.0,70.4256,70.4615,70.1312,70.1886,36319.0
2017-07-06 10:40:00,97.78,97.78,97.67,97.74,32537.0,70.2102,70.2102,70.1312,70.1815,32537.0
2017-07-06 10:50:00,97.75,97.95,97.7,97.79,23152.0,70.1886,70.3322,70.1527,70.2174,23152.0
2017-07-06 11:00:00,97.83,98.1,97.79,98.04,32529.0,70.2461,70.44,70.2174,70.3969,32529.0
2017-07-06 11:10:00,98.07,98.16,98.03,98.12,15108.0,70.4184,70.483,70.3897,70.4543,15108.0
2017-07-06 11:20:00,98.15,98.33,98.12,98.23,11080.0,70.4759,70.6051,70.4543,70.5333,11080.0
2017-07-06 11:30:00,98.24,98.27,98.17,98.2,13893.0,70.5405,70.562,70.4902,70.5118,13893.0
2017-07-06 11:40:00,98.18,98.3,98.17,98.26,10254.0,70.4974,70.5836,70.4902,70.5548,10254.0
2017-07-06 11:50:00,98.27,98.27,98.16,98.26,16043.0,70.562,70.562,70.483,70.5548,16043.0
2017-07-06 12:00:00,98.29,98.3,98.24,98.24,12830.0,70.5764,70.5836,70.5405,70.5405,12830.0
2017-07-06 12:10:00,98.25,98.27,98.18,98.25,10723.0,70.5477,70.562,70.4974,70.5477,10723.0
2017-07-06 12:20:00,98.26,98.36,98.26,98.28,21878.0,70.5548,70.6266,70.5548,70.5692,21878.0
2017-07-06 12:30:00,98.25,98.34,98.2,98.34,10018.0,70.5477,70.6123,70.5118,70.6123,10018.0
2017-07-06 12:40:00,98.36,98.44,98.34,98.44,14473.0,70.6266,70.6841,70.6123,70.6841,14473.0
2017-07-06 12:50:00,98.43,98.51,98.43,98.5,9483.0,70.6769,70.7343,70.6769,70.7272,9483.0
2017-07-06 13:00:00,98.51,98.61,98.51,98.6,8009.0,70.7343,70.8062,70.7343,70.799,8009.0
2017-07-06 13:10:00,98.58,98.67,98.54,98.67,7872.0,70.7846,70.8492,70.7559,70.8492,7872.0
2017-07-06 13:20:00,98.67,98.69,98.52,98.53,13558.0,70.8492,70.8636,70.7415,70.7487,13558.0
2017-07-06 13:30:00,98.53,98.67,98.51,98.65,21952.0,70.7487,70.8492,70.7343,70.8349,21952.0
2017-07-06 13:40:00,98.66,98.66,98.59,98.64,11867.0,70.8421,70.8421,70.7918,70.8277,11867.0
2017-07-06 13:50:00,98.64,98.68,98.62,98.68,9308.0,70.8277,70.8564,70.8133,70.8564,9308.0
2017-07-06 14:00:00,98.68,98.78,98.65,98.77,14043.0,70.8564,70.9282,70.8349,70.921,14043.0
2017-07-06 14:10:00,98.77,98.78,98.62,98.64,23641.0,70.921,70.9282,70.8133,70.8277,23641.0
2017-07-06 14:20:00,98.64,98.68,98.57,98.65,15164.0,70.8277,70.8564,70.7774,70.8349,15164.0
2017-07-06 14:30:00,98.64,98.76,98.61,98.66,10176.0,70.8277,70.9139,70.8062,70.8421,10176.0
2017-07-06 14:40:00,98.67,98.71,98.65,98.71,5587.0,70.8492,70.878,70.8349,70.878,5587.0
2017-07-06 14:50:00,98.68,98.73,98.64,98.7,9304.0,70.8564,70.8923,70.8277,70.8708,9304.0
2017-07-06 15:00:00,98.7,98.71,98.6,98.63,20351.0,70.8708,70.878,70.799,70.8205,20351.0
2017-07-06 15:10:00,98.63,98.63,98.51,98.57,17314.0,70.8205,70.8205,70.7343,70.7774,17314.0
2017-07-06 15:20:00,98.56,98.58,98.47,98.47,29390.0,70.7703,70.7846,70.7056,70.7056,29390.0
2017-07-06 15:30:00,98.45,98.5,98.39,98.46,39274.0,70.6913,70.7272,70.6482,70.6984,39274.0
2017-07-06 15:40:00,98.46,98.49,98.4,98.42,40188.0,70.6984,70.72,70.6554,70.6697,40188.0
2017-07-06 15:50:00,98.41,98.46,98.38,98.41,128901.0,70.6625,70.6984,70.641,70.6625,128901.0
2017-07-07 09:30:00,98.57,99.03,98.57,99.03,25076.0,70.7774,71.1077,70.7774,71.1077,25076.0
2017-07-07 09:40:00,98.99,98.99,98.77,98.8,11354.0,71.079,71.079,70.921,70.9426,11354.0
2017-07-07 09:50:00,98.82,99.35,98.79,99.32,24192.0,70.9569,71.3375,70.9354,71.316,24192.0
2017-07-07 10:00:00,99.33,99.42,99.24,99.41,20386.0,71.3231,71.3878,71.2585,71.3806,20386.0
2017-07-07 10:10:00,99.41,99.48,99.3,99.43,20468.0,71.3806,71.4308,71.3016,71.3949,20468.0
2017-07-07 10:20:00,99.39,99.6,99.33,99.34,53105.0,71.3662,71.517,71.3231,71.3303,53105.0
2017-07-07 10:30:00,99.34,99.34,99.19,99.27,15923.0,71.3303,71.3303,71.2226,71.2801,15923.0
2017-07-07 10:40:00,99.28,99.38,99.28,99.3,13597.0,71.2872,71.359,71.2872,71.3016,13597.0
2017-07-07 10:50:00,99.28,99.3,99.17,99.21,15602.0,71.2872,71.3016,71.2083,71.237,15602.0
2017-07-07 11:00:00,99.23,99.4,99.13,99.33,52900.0,71.2513,71.3734,71.1795,71.3231,52900.0
2017-07-07 11:10:00,99.35,99.35,99.2,99.2,26543.0,71.3375,71.3375,71.2298,71.2298,26543.0
2017-07-07 11:20:00,99.21,99.29,99.18,99.2,40467.0,71.237,71.2944,71.2154,71.2298,40467.0
2017-07-07 11:30:00,99.19,99.24,99.12,99.15,17200.0,71.2226,71.2585,71.1724,71.1939,17200.0
2017-07-07 11:40:00,99.15,99.17,99.11,99.13,8553.0,71.1939,71.2083,71.1652,71.1795,8553.0
2017-07-07 11:50:00,99.12,99.16,99.11,99.13,7401.0,71.1724,71.2011,71.1652,71.1795,7401.0
2017-07-07 12:00:00,99.13,99.17,99.11,99.17,20724.0,71.1795,71.2083,71.1652,71.2083,20724.0
2017-07-07 12:10:00,99.18,99.32,99.16,99.31,10934.0,71.2154,71.316,71.2011,71.3088,10934.0
2017-07-07 12:20:00,99.32,99.43,99.32,99.32,27021.0,71.316,71.3949,71.316,71.316,27021.0
2017-07-07 12:30:00,99.33,99.35,99.29,99.34,26058.0,71.3231,71.3375,71.2944,71.3303,26058.0
2017-07-07 12:40:00,99.34,99.36,99.3,99.32,15209.0,71.3303,71.3447,71.3016,71.316,15209.0
2017-07-07 12:50:00,99.33,99.34,99.29,99.31,15382.0,71.3231,71.3303,71.2944,71.3088,15382.0
2017-07-07 13:00:00,99.31,99.32,99.2,99.27,13707.0,71.3088,71.316,71.2298,71.2801,13707.0
2017-07-07 13:10:00,99.27,99.29,99.23,99.25,16098.0,71.2801,71.2944,71.2513,71.2657,16098.0
2017-07-07 13:20:00,99.25,99.27,99.21,99.27,7602.0,71.2657,71.2801,71.237,71.2801,7602.0
2017-07-07 13:30:00,99.28,99.38,99.28,99.28,21597.0,71.2872,71.359,71.2872,71.2872,21597.0
2017-07-07 13:40:00,99.28,99.31,99.18,99.21,10647.0,71.2872,71.3088,71.2154,71.237,10647.0
2017-07-07 13:50:00,99.22,99.26,99.19,99.25,11378.0,71.2442,71.2729,71.2226,71.2657,11378.0
2017-07-07 14:00:00,99.26,99.27,99.21,99.24,12294.0,71.2729,71.2801,71.237,71.2585,12294.0
2017-07-07 14:10:00,99.24,99.24,99.18,99.2,8846.0,71.2585,71.2585,71.2154,71.2298,8846.0
2017-07-07 14:20:00,99.21,99.23,99.13,99.15,12606.0,71.237,71.2513,71.1795,71.1939,12606.0
2017-07-07 14:30:00,99.15,99.21,99.12,99.21,8448.0,71.1939,71.237,71.1724,71.237,8448.0
2017-07-07 14:40:00,99.21,99.22,99.16,99.2,11331.0,71.237,71.2442,71.2011,71.2298,11331.0
2017-07-07 14:50:00,99.21,99.22,99.18,99.22,20447.0,71.237,71.2442,71.2154,71.2442,20447.0
2017-07-07 15:00:00,99.21,99.24,99.17,99.24,30997.0,71.237,71.2585,71.2083,71.2585,30997.0
2017-07-07 15:10:00,99.23,99.27,99.22,99.26,21748.0,71.2513,71.2801,71.2442,71.2729,21748.0
2017-07-07 15:20:00,99.27,99.41,99.26,99.34,19812.0,71.2801,71.3806,71.2729,71.3303,19812.0
2017-07-07 15:30:00,99.33,99.39,99.32,99.32,21432.0,71.3231,71.3662,71.316,71.316,21432.0
2017-07-07 15:40:00,99.33,99.44,99.33,99.4,36544.0,71.3231,71.4021,71.3231,71.3734,36544.0
2017-07-07 15:50:00,99.4,99.46,99.32,99.43,113418.0,71.3734,71.4165,71.316,71.3949,113418.0
2017-07-10 09:30:00,99.65,99.74,99.21,99.4,27207.0,71.5529,71.6175,71.237,71.3734,27207.0
2017-07-10 09:40:00,99.35,99.41,99.13,99.13,9459.0,71.3375,71.3806,71.1795,71.1795,9459.0
2017-07-10 09:50:00,99.15,99.23,99.0,99.0,8472.0,71.1939,71.2513,71.0862,71.0862,8472.0
2017-07-10 10:00:00,98.91,99.22,98.9,99.08,10337.0,71.0216,71.2442,71.0144,71.1436,10337.0
2017-07-10 10:10:00,99.11,99.23,99.06,99.22,18039.0,71.1652,71.2513,71.1293,71.2442,18039.0
2017-07-10 10:20:00,99.22,99.22,98.98,99.01,17006.0,71.2442,71.2442,71.0718,71.0934,17006.0
2017-07-10 10:30:00,99.02,99.12,98.98,99.07,11806.0,71.1006,71.1724,71.0718,71.1365,11806.0
2017-07-10 10:40:00,99.06,99.08,98.98,99.03,6968.0,71.1293,71.1436,71.0718,71.1077,6968.0
2017-07-10 10:50:00,99.03,99.22,99.02,99.18,8500.0,71.1077,71.2442,71.1006,71.2154,8500.0
2017-07-10 11:00:00,99.21,99.24,99.1,99.1,10504.0,71.237,71.2585,71.158,71.158,10504.0
2017-07-10 11:10:00,99.12,99.28,99.1,99.15,18359.0,71.1724,71.2872,71.158,71.1939,18359.0
2017-07-10 11:20:00,99.15,99.18,99.11,99.14,9285.0,71.1939,71.2154,71.1652,71.1867,9285.0
2017-07-10 11:30:00,99.16,99.3,99.16,99.25,6346.0,71.2011,71.3016,71.2011,71.2657,6346.0
2017-07-10 11:40:00,99.24,99.3,99.17,99.17,6494.0,71.2585,71.3016,71.2083,71.2083,6494.0
2017-07-10 11:50:00,99.16,99.26,99.15,99.25,10427.0,71.2011,71.2729,71.1939,71.2657,10427.0
2017-07-10 12:00:00,99.26,99.26,99.19,99.19,13955.0,71.2729,71.2729,71.2226,71.2226,13955.0
2017-07-10 12:10:00,99.19,99.19,99.07,99.07,8864.0,71.2226,71.2226,71.1365,71.1365,8864.0
2017-07-10 12:20:00,99.08,99.12,99.04,99.04,6233.0,71.1436,71.1724,71.1149,71.1149,6233.0
2017-07-10 12:30:00,99.05,99.15,99.05,99.14,4958.0,71.1221,71.1939,71.1221,71.1867,4958.0
2017-07-10 12:40:00,99.15,99.17,99.1,99.16,5647.0,71.1939,71.2083,71.158,71.2011,5647.0
2017-07-10 12:50:00,99.16,99.2,99.12,99.12,9688.0,71.2011,71.2298,71.1724,71.1724,9688.0
2017-07-10 13:00:00,99.1,99.19,99.1,99.16,6150.0,71.158,71.2226,71.158,71.2011,6150.0
2017-07-10 13:10:00,99.17,99.18,99.02,99.02,10230.0,71.2083,71.2154,71.1006,71.1006,10230.0
2017-07-10 13:20:00,99.02,99.05,99.0,99.0,6172.0,71.1006,71.1221,71.0862,71.0862,6172.0
2017-07-10 13:30:00,98.99,99.06,98.96,99.05,10090.0,71.079,71.1293,71.0575,71.1221,10090.0
2017-07-10 13:40:00,99.07,99.13,99.02,99.05,10727.0,71.1365,71.1795,71.1006,71.1221,10727.0
2017-07-10 13:50:00,99.06,99.14,99.06,99.12,6258.0,71.1293,71.1867,71.1293,71.1724,6258.0
2017-07-10 14:00:00,99.12,99.13,99.07,99.12,8906.0,71.1724,71.1795,71.1365,71.1724,8906.0
2017-07-10 14:10:00,99.11,99.16,99.1,99.14,7810.0,71.1652,71.2011,71.158,71.1867,7810.0
2017-07-10 14:20:00,99.13,99.19,99.12,99.17,5647.0,71.1795,71.2226,71.1724,71.2083,5647.0
2017-07-10 14:30:00,99.15,99.18,99.1,99.16,8394.0,71.1939,71.2154,71.158,71.2011,8394.0
2017-07-10 14:40:00,99.17,99.25,99.14,99.23,8768.0,71.2083,71.2657,71.1867,71.2513,8768.0
2017-07-10 14:50:00,99.25,99.37,99.24,99.36,12358.0,71.2657,71.3519,71.2585,71.3447,12358.0
2017-07-10 15:00:00,99.34,99.39,99.29,99.29,19514.0,71.3303,71.3662,71.2944,71.2944,19514.0
2017-07-10 15:10:00,99.3,99.36,99.26,99.3,49311.0,71.3016,71.3447,71.2729,71.3016,49311.0
2017-07-10 15:20:00,99.28,99.3,99.24,99.28,10388.0,71.2872,71.3016,71.2585,71.2872,10388.0
2017-07-10 15:30:00,99.3,99.38,99.27,99.29,26997.0,71.3016,71.359,71.2801,71.2944,26997.0
2017-07-10 15:40:00,99.27,99.37,99.27,99.32,67804.0,71.2801,71.3519,71.2801,71.316,67804.0
2017-07-10 15:50:00,99.31,99.34,99.19,99.2,102869.0,71.3088,71.3303,71.2226,71.2298,102869.0
2017-07-11 09:30:00,99.24,99.3,98.76,99.11,29679.0,71.2585,71.3016,70.9139,71.1652,29679.0
2017-07-11 09:40:00,99.1,99.16,98.94,98.98,34826.0,71.158,71.2011,71.0431,71.0718,34826.0
2017-07-11 09:50:00,99.0,99.11,98.72,98.76,13922.0,71.0862,71.1652,70.8851,70.9139,13922.0
2017-07-11 10:00:00,98.69,98.8,98.51,98.59,15565.0,70.8636,70.9426,70.7343,70.7918,15565.0
2017-07-11 10:10:00,98.6,98.66,98.34,98.37,18183.0,70.799,70.8421,70.6123,70.6338,18183.0
2017-07-11 10:20:00,98.36,98.44,98.11,98.18,17314.0,70.6266,70.6841,70.4471,70.4974,17314.0
2017-07-11 10:30:00,98.15,98.28,98.07,98.23,22626.0,70.4759,70.5692,70.4184,70.5333,22626.0
2017-07-11 10:40:00,98.24,98.27,98.11,98.21,13802.0,70.5405,70.562,70.4471,70.5189,13802.0
2017-07-11 10:50:00,98.24,98.24,98.08,98.15,19479.0,70.5405,70.5405,70.4256,70.4759,19479.0
2017-07-11 11:00:00,98.18,98.28,98.17,98.26,11524.0,70.4974,70.5692,70.4902,70.5548,11524.0
2017-07-11 11:10:00,98.25,98.52,98.18,98.38,18140.0,70.5477,70.7415,70.4974,70.641,18140.0
2017-07-11 11:20:00,98.38,98.39,98.17,98.38,28235.0,70.641,70.6482,70.4902,70.641,28235.0
2017-07-11 11:30:00,98.4,98.53,98.33,98.53,16946.0,70.6554,70.7487,70.6051,70.7487,16946.0
2017-07-11 11:40:00,98.52,98.65,98.47,98.65,22889.0,70.7415,70.8349,70.7056,70.8349,22889.0
2017-07-11 11:50:00,98.65,98.66,98.42,98.46,23847.0,70.8349,70.8421,70.6697,70.6984,23847.0
2017-07-11 12:00:00,98.45,98.62,98.44,98.62,12970.0,70.6913,70.8133,70.6841,70.8133,12970.0
2017-07-11 12:10:00,98.62,98.72,98.56,98.62,23783.0,70.8133,70.8851,70.7703,70.8133,23783.0
2017-07-11 12:20:00,98.63,98.72,98.6,98.69,6793.0,70.8205,70.8851,70.799,70.8636,6793.0
2017-07-11 12:30:00,98.67,98.69,98.5,98.5,9010.0,70.8492,70.8636,70.7272,70.7272,9010.0
2017-07-11 12:40:00,98.51,98.61,98.51,98.56,12014.0,70.7343,70.8062,70.7343,70.7703,12014.0
2017-07-11 12:50:00,98.57,98.62,98.52,98.52,8156.0,70.7774,70.8133,70.7415,70.7415,8156.0
2017-07-11 13:00:00,98.56,98.61,98.56,98.57,8158.0,70.7703,70.8062,70.7703,70.7774,8158.0
2017-07-11 13:10:00,98.56,98.63,98.55,98.61,8745.0,70.7703,70.8205,70.7631,70.8062,8745.0
2017-07-11 13:20:00,98.62,98.63,98.52,98.55,10775.0,70.8133,70.8205,70.7415,70.7631,10775.0
2017-07-11 13:30:00,98.55,98.59,98.47,98.57,11627.0,70.7631,70.7918,70.7056,70.7774,11627.0
2017-07-11 13:40:00,98.56,98.75,98.56,98.7,15067.0,70.7703,70.9067,70.7703,70.8708,15067.0
2017-07-11 13:50:00,98.71,98.82,98.71,98.82,11341.0,70.878,70.9569,70.878,70.9569,11341.0
2017-07-11 14:00:00,98.81,98.94,98.76,98.76,9215.0,70.9498,71.0431,70.9139,70.9139,9215.0
2017-07-11 14:10:00,98.77,98.83,98.77,98.8,7890.0,70.921,70.9641,70.921,70.9426,7890.0
2017-07-11 14:20:00,98.8,98.82,98.72,98.82,47170.0,70.9426,70.9569,70.8851,70.9569,47170.0
2017-07-11 14:30:00,98.85,98.88,98.74,98.74,9085.0,70.9785,71.0,70.8995,70.8995,9085.0
2017-07-11 14:40:00,98.74,98.76,98.69,98.73,9857.0,70.8995,70.9139,70.8636,70.8923,9857.0
2017-07-11 14:50:00,98.74,98.78,98.71,98.76,20375.0,70.8995,70.9282,70.878,70.9139,20375.0
2017-07-11 15:00:00,98.75,98.76,98.71,98.73,9096.0,70.9067,70.9139,70.878,70.8923,9096.0
2017-07-11 15:10:00,98.74,98.78,98.72,98.77,12934.0,70.8995,70.9282,70.8851,70.921,12934.0
2017-07-11 15:20:00,98.76,98.84,98.69,98.69,21647.0,70.9139,70.9713,70.8636,70.8636,21647.0
2017-07-11 15:30:00,98.69,98.77,98.54,98.57,41343.0,70.8636,70.921,70.7559,70.7774,41343.0
2017-07-11 15:40:00,98.58,98.58,98.36,98.41,70312.0,70.7846,70.7846,70.6266,70.6625,70312.0
2017-07-11 15:50:00,98.41,98.41,98.27,98.36,161074.0,70.6625,70.6625,70.562,70.6266,161074.0
2017-07-12 09:30:00,98.84,99.67,98.78,99.5,34619.0,70.9713,71.5673,70.9282,71.4452,34619.0
2017-07-12 09:40:00,99.57,99.81,99.57,99.77,12884.0,71.4955,71.6678,71.4955,71.6391,12884.0
2017-07-12 09:50:00,99.77,99.99,99.75,99.99,17419.0,71.6391,71.7971,71.6247,71.7971,17419.0
2017-07-12 10:00:00,99.94,99.99,99.78,99.9,41385.0,71.7611,71.7971,71.6463,71.7324,41385.0
2017-07-12 10:10:00,99.9,100.24,99.89,100.21,11978.0,71.7324,71.9766,71.7252,71.955,11978.0
2017-07-12 10:20:00,100.23,100.35,100.17,100.26,20809.0,71.9694,72.0555,71.9263,71.9909,20809.0
2017-07-12 10:30:00,100.24,100.48,100.17,100.39,29850.0,71.9766,72.1489,71.9263,72.0843,29850.0
2017-07-12 10:40:00,100.42,100.49,100.12,100.15,13102.0,72.1058,72.1561,71.8904,71.9119,13102.0
2017-07-12 10:50:00,100.15,100.35,100.05,100.34,14553.0,71.9119,72.0555,71.8401,72.0484,14553.0
2017-07-12 11:00:00,100.33,100.48,100.31,100.41,16910.0,72.0412,72.1489,72.0268,72.0986,16910.0
2017-07-12 11:10:00,100.39,100.49,100.28,100.34,19427.0,72.0843,72.1561,72.0053,72.0484,19427.0
2017-07-12 11:20:00,100.33,100.41,100.1,100.14,25925.0,72.0412,72.0986,71.876,71.9048,25925.0
2017-07-12 11:30:00,100.12,100.26,100.1,100.13,22152.0,71.8904,71.9909,71.876,71.8976,22152.0
2017-07-12 11:40:00,100.12,100.38,100.04,100.36,17048.0,71.8904,72.0771,71.833,72.0627,17048.0
2017-07-12 11:50:00,100.35,100.4,100.31,100.4,7422.0,72.0555,72.0914,72.0268,72.0914,7422.0
2017-07-12 12:00:00,100.4,100.44,100.34,100.38,13724.0,72.0914,72.1202,72.0484,72.0771,13724.0
2017-07-12 12:10:00,100.38,100.38,100.11,100.13,10129.0,72.0771,72.0771,71.8832,71.8976,10129.0
2017-07-12 12:20:00,100.15,100.17,100.09,100.12,5702.0,71.9119,71.9263,71.8689,71.8904,5702.0
2017-07-12 12:30:00,100.06,100.17,100.02,100.16,8317.0,71.8473,71.9263,71.8186,71.9191,8317.0
2017-07-12 12:40:00,100.14,100.23,100.11,100.19,6554.0,71.9048,71.9694,71.8832,71.9407,6554.0
2017-07-12 12:50:00,100.2,100.21,100.0,100.02,8323.0,71.9478,71.955,71.8042,71.8186,8323.0
2017-07-12 13:00:00,100.02,100.09,100.0,100.08,9177.0,71.8186,71.8689,71.8042,71.8617,9177.0
2017-07-12 13:10:00,100.09,100.14,100.01,100.04,9274.0,71.8689,71.9048,71.8114,71.833,9274.0
2017-07-12 13:20:00,100.02,100.05,99.88,99.88,11048.0,71.8186,71.8401,71.7181,71.7181,11048.0
2017-07-12 13:30:00,99.91,100.19,99.89,100.18,14687.0,71.7396,71.9407,71.7252,71.9335,14687.0
2017-07-12 13:40:00,100.18,100.28,100.15,100.27,9395.0,71.9335,72.0053,71.9119,71.9981,9395.0
2017-07-12 13:50:00,100.24,100.37,100.19,100.35,16084.0,71.9766,72.0699,71.9407,72.0555,16084.0
2017-07-12 14:00:00,100.36,100.4,100.31,100.35,23968.0,72.0627,72.0914,72.0268,72.0555,23968.0
2017-07-12 14:10:00,100.36,100.53,100.28,100.48,28328.0,72.0627,72.1848,72.0053,72.1489,28328.0
2017-07-12 14:20:00,100.47,100.47,100.36,100.36,15514.0,72.1417,72.1417,72.0627,72.0627,15514.0
2017-07-12 14:30:00,100.36,100.47,100.36,100.45,24133.0,72.0627,72.1417,72.0627,72.1274,24133.0
2017-07-12 14:40:00,100.45,100.45,100.29,100.4,17372.0,72.1274,72.1274,72.0125,72.0914,17372.0
2017-07-12 14:50:00,100.41,100.45,100.38,100.4,25647.0,72.0986,72.1274,72.0771,72.0914,25647.0
2017-07-12 15:00:00,100.39,100.39,100.2,100.21,18517.0,72.0843,72.0843,71.9478,71.955,18517.0
2017-07-12 15:10:00,100.18,100.33,100.18,100.26,21705.0,71.9335,72.0412,71.9335,71.9909,21705.0
2017-07-12 15:20:00,100.29,100.29,100.2,100.24,21438.0,72.0125,72.0125,71.9478,71.9766,21438.0
2017-07-12 15:30:00,100.24,100.26,100.15,100.19,27377.0,71.9766,71.9909,71.9119,71.9407,27377.0
2017-07-12 15:40:00,100.18,100.19,100.08,100.13,36989.0,71.9335,71.9407,71.8617,71.8976,36989.0
2017-07-12 15:50:00,100.13,100.15,100.01,100.07,106692.0,71.8976,71.9119,71.8114,71.8545,106692.0
2017-07-13 09:30:00,100.11,100.23,99.64,99.74,30942.0,71.8832,71.9694,71.5457,71.6175,30942.0
2017-07-13 09:40:00,99.7,100.19,99.68,100.19,12685.0,71.5888,71.9407,71.5745,71.9407,12685.0
2017-07-13 09:50:00,100.26,100.42,100.24,100.32,16529.0,71.9909,72.1058,71.9766,72.034,16529.0
2017-07-13 10:00:00,100.37,100.39,100.17,100.35,16426.0,72.0699,72.0843,71.9263,72.0555,16426.0
2017-07-13 10:10:00,100.32,100.33,99.99,100.03,8923.0,72.034,72.0412,71.7971,71.8258,8923.0
2017-07-13 10:20:00,100.04,100.24,100.0,100.03,10121.0,71.833,71.9766,71.8042,71.8258,10121.0
2017-07-13 10:30:00,100.04,100.1,99.99,100.04,12238.0,71.833,71.876,71.7971,71.833,12238.0
2017-07-13 10:40:00,100.05,100.05,99.93,100.02,6046.0,71.8401,71.8401,71.754,71.8186,6046.0
2017-07-13 10:50:00,100.03,100.1,99.98,100.05,7987.0,71.8258,71.876,71.7899,71.8401,7987.0
2017-07-13 11:00:00,100.07,100.23,100.05,100.23,5546.0,71.8545,71.9694,71.8401,71.9694,5546.0
2017-07-13 11:10:00,100.22,100.29,100.19,100.25,2619.0,71.9622,72.0125,71.9407,71.9837,2619.0
2017-07-13 11:20:00,100.27,100.34,100.18,100.24,13139.0,71.9981,72.0484,71.9335,71.9766,13139.0
2017-07-13 11:30:00,100.24,100.36,100.24,100.26,11235.0,71.9766,72.0627,71.9766,71.9909,11235.0
2017-07-13 11:40:00,100.26,100.33,100.23,100.33,6635.0,71.9909,72.0412,71.9694,72.0412,6635.0
2017-07-13 11:50:00,100.29,100.31,100.25,100.27,3816.0,72.0125,72.0268,71.9837,71.9981,3816.0
2017-07-13 12:00:00,100.28,100.39,100.24,100.39,8915.0,72.0053,72.0843,71.9766,72.0843,8915.0
2017-07-13 12:10:00,100.42,100.53,100.42,100.45,16291.0,72.1058,72.1848,72.1058,72.1274,16291.0
2017-07-13 12:20:00,100.47,100.55,100.43,100.54,6764.0,72.1417,72.1992,72.113,72.192,6764.0
2017-07-13 12:30:00,100.5,100.56,100.46,100.55,13234.0,72.1633,72.2063,72.1345,72.1992,13234.0
2017-07-13 12:40:00,100.54,100.56,100.49,100.53,8263.0,72.192,72.2063,72.1561,72.1848,8263.0
2017-07-13 12:50:00,100.54,100.54,100.44,100.45,15879.0,72.192,72.192,72.1202,72.1274,15879.0
2017-07-13 13:00:00,100.45,100.51,100.44,100.47,6017.0,72.1274,72.1704,72.1202,72.1417,6017.0
2017-07-13 13:10:00,100.47,100.48,100.43,100.43,4172.0,72.1417,72.1489,72.113,72.113,4172.0
2017-07-13 13:20:00,100.43,100.46,100.4,100.41,6200.0,72.113,72.1345,72.0914,72.0986,6200.0
2017-07-13 13:30:00,100.41,100.45,100.38,100.39,3720.0,72.0986,72.1274,72.0771,72.0843,3720.0
2017-07-13 13:40:00,100.41,100.41,100.33,100.35,8977.0,72.0986,72.0986,72.0412,72.0555,8977.0
2017-07-13 13:50:00,100.33,100.51,100.33,100.48,11739.0,72.0412,72.1704,72.0412,72.1489,11739.0
2017-07-13 14:00:00,100.49,100.52,100.38,100.42,8150.0,72.1561,72.1776,72.0771,72.1058,8150.0
2017-07-13 14:10:00,100.4,100.43,100.34,100.39,6566.0,72.0914,72.113,72.0484,72.0843,6566.0
2017-07-13 14:20:00,100.39,100.45,100.38,100.41,7204.0,72.0843,72.1274,72.0771,72.0986,7204.0
2017-07-13 14:30:00,100.41,100.45,100.39,100.41,7439.0,72.0986,72.1274,72.0843,72.0986,7439.0
2017-07-13 14:40:00,100.4,100.41,100.27,100.29,3196.0,72.0914,72.0986,71.9981,72.0125,3196.0
2017-07-13 14:50:00,100.3,100.32,100.26,100.26,4881.0,72.0196,72.034,71.9909,71.9909,4881.0
2017-07-13 15:00:00,100.27,100.27,100.16,100.25,11119.0,71.9981,71.9981,71.9191,71.9837,11119.0
2017-07-13 15:10:00,100.25,100.29,100.22,100.22,6800.0,71.9837,72.0125,71.9622,71.9622,6800.0
2017-07-13 15:20:00,100.23,100.26,100.18,100.25,10631.0,71.9694,71.9909,71.9335,71.9837,10631.0
2017-07-13 15:30:00,100.24,100.3,100.21,100.3,10652.0,71.9766,72.0196,71.955,72.0196,10652.0
2017-07-13 15:40:00,100.3,100.32,100.27,100.32,15071.0,72.0196,72.034,71.9981,72.034,15071.0
2017-07-13 15:50:00,100.32,100.33,100.25,100.29,58250.0,72.034,72.0412,71.9837,72.0125,58250.0
2017-07-14 09:30:00,100.5,100.94,100.48,100.74,80790.0,72.1633,72.4792,72.1489,72.3356,80790.0
2017-07-14 09:40:00,100.78,101.11,100.78,101.0,32160.0,72.3643,72.6013,72.3643,72.5223,32160.0
2017-07-14 09:50:00,101.0,101.0,100.78,100.87,44213.0,72.5223,72.5223,72.3643,72.4289,44213.0
2017-07-14 10:00:00,100.89,100.99,100.8,100.84,25217.0,72.4433,72.5151,72.3787,72.4074,25217.0
2017-07-14 10:10:00,100.86,101.01,100.85,100.92,42835.0,72.4217,72.5295,72.4146,72.4648,42835.0
2017-07-14 10:20:00,100.95,100.98,100.86,100.89,18221.0,72.4864,72.5079,72.4217,72.4433,18221.0
2017-07-14 10:30:00,100.9,101.16,100.9,101.14,15774.0,72.4505,72.6372,72.4505,72.6228,15774.0
2017-07-14 10:40:00,101.15,101.2,101.02,101.13,23907.0,72.63,72.6659,72.5366,72.6156,23907.0
2017-07-14 10:50:00,101.14,101.15,101.04,101.05,15226.0,72.6228,72.63,72.551,72.5582,15226.0
2017-07-14 11:00:00,101.04,101.06,100.92,100.96,26040.0,72.551,72.5654,72.4648,72.4936,26040.0
2017-07-14 11:10:00,100.97,101.01,100.88,100.89,8672.0,72.5007,72.5295,72.4361,72.4433,8672.0
2017-07-14 11:20:00,100.89,100.98,100.83,100.83,22717.0,72.4433,72.5079,72.4002,72.4002,22717.0
2017-07-14 11:30:00,100.81,100.83,100.75,100.76,13363.0,72.3858,72.4002,72.3428,72.3499,13363.0
2017-07-14 11:40:00,100.76,100.86,100.74,100.83,11256.0,72.3499,72.4217,72.3356,72.4002,11256.0
2017-07-14 11:50:00,100.81,100.84,100.72,100.76,16653.0,72.3858,72.4074,72.3212,72.3499,16653.0
2017-07-14 12:00:00,100.75,100.89,100.75,100.78,37966.0,72.3428,72.4433,72.3428,72.3643,37966.0
2017-07-14 12:10:00,100.82,100.88,100.75,100.83,49517.0,72.393,72.4361,72.3428,72.4002,49517.0
2017-07-14 12:20:00,100.84,100.91,100.81,100.86,54945.0,72.4074,72.4577,72.3858,72.4217,54945.0
2017-07-14 12:30:00,100.89,100.9,100.81,100.87,51549.0,72.4433,72.4505,72.3858,72.4289,51549.0
2017-07-14 12:40:00,100.9,101.07,100.85,100.96,54619.0,72.4505,72.5725,72.4146,72.4936,54619.0
2017-07-14 12:50:00,101.0,101.13,100.9,100.9,28353.0,72.5223,72.6156,72.4505,72.4505,28353.0
2017-07-14 13:00:00,100.9,100.97,100.85,100.86,43893.0,72.4505,72.5007,72.4146,72.4217,43893.0
2017-07-14 13:10:00,100.87,100.92,100.7,100.78,23022.0,72.4289,72.4648,72.3069,72.3643,23022.0
2017-07-14 13:20:00,100.78,100.8,100.69,100.8,13845.0,72.3643,72.3787,72.2997,72.3787,13845.0
2017-07-14 13:30:00,100.8,100.82,100.74,100.8,18722.0,72.3787,72.393,72.3356,72.3787,18722.0
2017-07-14 13:40:00,100.81,100.85,100.77,100.79,13762.0,72.3858,72.4146,72.3571,72.3715,13762.0
2017-07-14 13:50:00,100.79,100.79,100.76,100.78,8020.0,72.3715,72.3715,72.3499,72.3643,8020.0
2017-07-14 14:00:00,100.79,100.81,100.74,100.78,21660.0,72.3715,72.3858,72.3356,72.3643,21660.0
2017-07-14 14:10:00,100.78,100.78,100.69,100.75,31266.0,72.3643,72.3643,72.2997,72.3428,31266.0
2017-07-14 14:20:00,100.74,100.75,100.66,100.66,16345.0,72.3356,72.3428,72.2781,72.2781,16345.0
2017-07-14 14:30:00,100.68,100.78,100.66,100.78,28812.0,72.2925,72.3643,72.2781,72.3643,28812.0
2017-07-14 14:40:00,100.79,100.86,100.77,100.86,11189.0,72.3715,72.4217,72.3571,72.4217,11189.0
2017-07-14 14:50:00,100.87,100.99,100.85,100.99,11362.0,72.4289,72.5151,72.4146,72.5151,11362.0
2017-07-14 15:00:00,100.98,101.2,100.96,101.15,227868.0,72.5079,72.6659,72.4936,72.63,227868.0
2017-07-14 15:10:00,101.17,101.24,101.15,101.18,29385.0,72.6443,72.6946,72.63,72.6515,29385.0
2017-07-14 15:20:00,101.18,101.61,101.16,101.37,90908.0,72.6515,72.9603,72.6372,72.7879,90908.0
2017-07-14 15:30:00,101.36,101.39,101.2,101.24,55476.0,72.7808,72.8023,72.6659,72.6946,55476.0
2017-07-14 15:40:00,101.25,101.3,101.12,101.18,101215.0,72.7018,72.7377,72.6084,72.6515,101215.0
2017-07-14 15:50:00,101.18,101.18,101.02,101.06,184873.0,72.6515,72.6515,72.5366,72.5654,184873.0
2017-07-17 09:30:00,100.87,100.87,100.18,100.46,39854.0,72.4289,72.4289,71.9335,72.1345,39854.0
2017-07-17 09:40:00,100.52,100.52,99.81,99.81,49158.0,72.1776,72.1776,71.6678,71.6678,49158.0
2017-07-17 09:50:00,99.82,99.85,99.16,99.25,105022.0,71.675,71.6965,71.2011,71.2657,105022.0
2017-07-17 10:00:00,99.24,99.35,98.96,99.17,173112.0,71.2585,71.3375,71.0575,71.2083,173112.0
2017-07-17 10:10:00,99.19,99.36,98.95,99.19,91958.0,71.2226,71.3447,71.0503,71.2226,91958.0
2017-07-17 10:20:00,99.19,99.21,98.66,98.69,63740.0,71.2226,71.237,70.8421,70.8636,63740.0
2017-07-17 10:30:00,98.69,98.74,98.26,98.3,91172.0,70.8636,70.8995,70.5548,70.5836,91172.0
2017-07-17 10:40:00,98.3,98.3,98.08,98.12,59023.0,70.5836,70.5836,70.4256,70.4543,59023.0
2017-07-17 10:50:00,98.08,98.33,97.76,98.17,93501.0,70.4256,70.6051,70.1958,70.4902,93501.0
2017-07-17 11:00:00,98.16,98.27,97.89,98.2,44498.0,70.483,70.562,70.2892,70.5118,44498.0
2017-07-17 11:10:00,98.19,98.21,98.04,98.06,57713.0,70.5046,70.5189,70.3969,70.4112,57713.0
2017-07-17 11:20:00,98.06,98.11,98.0,98.09,65195.0,70.4112,70.4471,70.3681,70.4328,65195.0
2017-07-17 11:30:00,98.08,98.11,97.76,97.79,63644.0,70.4256,70.4471,70.1958,70.2174,63644.0
2017-07-17 11:40:00,97.8,98.04,97.75,98.01,38129.0,70.2245,70.3969,70.1886,70.3753,38129.0
2017-07-17 11:50:00,98.01,98.19,98.0,98.13,70681.0,70.3753,70.5046,70.3681,70.4615,70681.0
2017-07-17 12:00:00,98.12,98.39,97.99,98.35,61411.0,70.4543,70.6482,70.361,70.6195,61411.0
2017-07-17 12:10:00,98.36,98.45,98.12,98.16,44971.0,70.6266,70.6913,70.4543,70.483,44971.0
2017-07-17 12:20:00,98.14,98.2,98.01,98.06,35715.0,70.4687,70.5118,70.3753,70.4112,35715.0
2017-07-17 12:30:00,98.04,98.2,97.92,98.07,59805.0,70.3969,70.5118,70.3107,70.4184,59805.0
2017-07-17 12:40:00,98.06,98.12,98.03,98.07,35982.0,70.4112,70.4543,70.3897,70.4184,35982.0
2017-07-17 12:50:00,98.06,98.12,98.06,98.09,34022.0,70.4112,70.4543,70.4112,70.4328,34022.0
2017-07-17 13:00:00,98.09,98.12,98.05,98.1,40741.0,70.4328,70.4543,70.404,70.44,40741.0
2017-07-17 13:10:00,98.1,98.13,97.9,97.9,47352.0,70.44,70.4615,70.2963,70.2963,47352.0
2017-07-17 13:20:00,97.91,98.01,97.89,97.91,35248.0,70.3035,70.3753,70.2892,70.3035,35248.0
2017-07-17 13:30:00,97.89,97.91,97.66,97.77,70967.0,70.2892,70.3035,70.124,70.203,70967.0
2017-07-17 13:40:00,97.74,97.88,97.69,97.8,41358.0,70.1815,70.282,70.1456,70.2245,41358.0
2017-07-17 13:50:00,97.81,98.0,97.81,98.0,41504.0,70.2317,70.3681,70.2317,70.3681,41504.0
2017-07-17 14:00:00,97.99,98.04,97.88,97.89,35536.0,70.361,70.3969,70.282,70.2892,35536.0
2017-07-17 14:10:00,97.87,97.88,97.52,97.62,50966.0,70.2748,70.282,70.0235,70.0953,50966.0
2017-07-17 14:20:00,97.62,97.75,97.47,97.47,60819.0,70.0953,70.1886,69.9876,69.9876,60819.0
2017-07-17 14:30:00,97.47,97.56,97.39,97.4,58505.0,69.9876,70.0522,69.9301,69.9373,58505.0
2017-07-17 14:40:00,97.42,97.43,97.24,97.33,73976.0,69.9517,69.9589,69.8224,69.8871,73976.0
2017-07-17 14:50:00,97.32,97.4,97.22,97.38,62680.0,69.8799,69.9373,69.8081,69.923,62680.0
2017-07-17 15:00:00,97.39,97.47,97.08,97.1,59787.0,69.9301,69.9876,69.7075,69.7219,59787.0
2017-07-17 15:10:00,97.12,97.21,96.99,97.01,84607.0,69.7363,69.8009,69.6429,69.6573,84607.0
2017-07-17 15:20:00,97.01,97.02,96.89,96.97,169104.0,69.6573,69.6645,69.5711,69.6286,169104.0
2017-07-17 15:30:00,96.97,96.98,96.87,96.93,130836.0,69.6286,69.6357,69.5568,69.5998,130836.0
2017-07-17 15:40:00,96.94,97.1,96.9,96.95,169494.0,69.607,69.7219,69.5783,69.6142,169494.0
2017-07-17 15:50:00,96.95,97.08,96.81,96.81,308072.0,69.6142,69.7075,69.5137,69.5137,308072.0
2017-07-18 09:30:00,96.32,96.99,95.64,96.86,108070.0,69.1618,69.6429,68.6736,69.5496,108070.0
2017-07-18 09:40:00,96.87,97.48,96.67,97.04,125536.0,69.5568,69.9948,69.4132,69.6788,125536.0
2017-07-18 09:50:00,97.04,97.04,96.23,96.38,184586.0,69.6788,69.6788,69.0972,69.2049,184586.0
2017-07-18 10:00:00,96.36,96.4,96.01,96.27,123478.0,69.1906,69.2193,68.9392,69.1259,123478.0
2017-07-18 10:10:00,96.28,96.48,96.05,96.13,94470.0,69.1331,69.2767,68.968,69.0254,94470.0
2017-07-18 10:20:00,96.13,96.32,96.03,96.06,90864.0,69.0254,69.1618,68.9536,68.9751,90864.0
2017-07-18 10:30:00,96.06,96.31,96.05,96.27,71499.0,68.9751,69.1547,68.968,69.1259,71499.0
2017-07-18 10:40:00,96.26,96.36,96.15,96.27,96738.0,69.1188,69.1906,69.0398,69.1259,96738.0
2017-07-18 10:50:00,96.27,96.56,96.27,96.54,78396.0,69.1259,69.3342,69.1259,69.3198,78396.0
2017-07-18 11:00:00,96.56,96.78,96.54,96.73,36524.0,69.3342,69.4921,69.3198,69.4562,36524.0
2017-07-18 11:10:00,96.77,96.77,96.66,96.76,51514.0,69.485,69.485,69.406,69.4778,51514.0
2017-07-18 11:20:00,96.74,97.01,96.73,96.92,39286.0,69.4634,69.6573,69.4562,69.5927,39286.0
2017-07-18 11:30:00,96.93,97.08,96.83,96.84,34730.0,69.5998,69.7075,69.528,69.5352,34730.0
2017-07-18 11:40:00,96.82,96.92,96.8,96.83,27700.0,69.5209,69.5927,69.5065,69.528,27700.0
2017-07-18 11:50:00,96.86,96.94,96.83,96.94,69139.0,69.5496,69.607,69.528,69.607,69139.0
2017-07-18 12:00:00,96.94,97.07,96.92,97.05,18218.0,69.607,69.7004,69.5927,69.686,18218.0
2017-07-18 12:10:00,97.06,97.06,96.97,96.97,29293.0,69.6932,69.6932,69.6286,69.6286,29293.0
2017-07-18 12:20:00,96.96,97.04,96.96,97.01,14901.0,69.6214,69.6788,69.6214,69.6573,14901.0
2017-07-18 12:30:00,97.0,97.11,97.0,97.11,17791.0,69.6501,69.7291,69.6501,69.7291,17791.0
2017-07-18 12:40:00,97.09,97.1,96.96,97.01,15325.0,69.7147,69.7219,69.6214,69.6573,15325.0
2017-07-18 12:50:00,97.0,97.12,96.99,97.08,28647.0,69.6501,69.7363,69.6429,69.7075,28647.0
2017-07-18 13:00:00,97.12,97.12,97.04,97.08,49027.0,69.7363,69.7363,69.6788,69.7075,49027.0
2017-07-18 13:10:00,97.08,97.08,96.94,96.98,17181.0,69.7075,69.7075,69.607,69.6357,17181.0
2017-07-18 13:20:00,97.0,97.09,96.94,96.98,29004.0,69.6501,69.7147,69.607,69.6357,29004.0
2017-07-18 13:30:00,96.95,96.96,96.84,96.96,16229.0,69.6142,69.6214,69.5352,69.6214,16229.0
2017-07-18 13:40:00,96.95,96.99,96.61,96.62,39392.0,69.6142,69.6429,69.3701,69.3772,39392.0
2017-07-18 13:50:00,96.65,96.67,96.58,96.58,41489.0,69.3988,69.4132,69.3485,69.3485,41489.0
2017-07-18 14:00:00,96.59,96.71,96.57,96.62,24689.0,69.3557,69.4419,69.3413,69.3772,24689.0
2017-07-18 14:10:00,96.61,96.61,96.56,96.58,29856.0,69.3701,69.3701,69.3342,69.3485,29856.0
2017-07-18 14:20:00,96.58,96.6,96.44,96.47,24054.0,69.3485,69.3629,69.248,69.2695,24054.0
2017-07-18 14:30:00,96.47,96.48,96.42,96.47,32560.0,69.2695,69.2767,69.2336,69.2695,32560.0
2017-07-18 14:40:00,96.46,96.5,96.42,96.49,45776.0,69.2624,69.2911,69.2336,69.2839,45776.0
2017-07-18 14:50:00,96.49,96.69,96.48,96.67,165512.0,69.2839,69.4275,69.2767,69.4132,165512.0
2017-07-18 15:00:00,96.67,96.69,96.55,96.63,51296.0,69.4132,69.4275,69.327,69.3844,51296.0
2017-07-18 15:10:00,96.62,96.67,96.6,96.67,63411.0,69.3772,69.4132,69.3629,69.4132,63411.0
2017-07-18 15:20:00,96.66,96.68,96.6,96.62,44823.0,69.406,69.4203,69.3629,69.3772,44823.0
2017-07-18 15:30:00,96.62,96.74,96.56,96.57,77174.0,69.3772,69.4634,69.3342,69.3413,77174.0
2017-07-18 15:40:00,96.57,96.74,96.55,96.59,156035.0,69.3413,69.4634,69.327,69.3557,156035.0
2017-07-18 15:50:00,96.59,96.62,96.48,96.59,215574.0,69.3557,69.3772,69.2767,69.3557,215574.0
2017-07-19 09:30:00,94.98,95.0,93.14,93.8,455891.0,68.1997,68.214,66.8785,67.3524,455891.0
2017-07-19 09:40:00,93.77,94.51,93.63,94.18,295045.0,67.3308,67.8622,67.2303,67.6252,295045.0
2017-07-19 09:50:00,94.17,94.23,93.92,93.95,246155.0,67.618,67.6611,67.4385,67.4601,246155.0
2017-07-19 10:00:00,93.95,94.36,93.76,94.19,231106.0,67.4601,67.7545,67.3236,67.6324,231106.0
2017-07-19 10:10:00,94.18,94.3,94.02,94.3,170996.0,67.6252,67.7114,67.5103,67.7114,170996.0
2017-07-19 10:20:00,94.3,95.03,94.27,94.96,170804.0,67.7114,68.2356,67.6898,68.1853,170804.0
2017-07-19 10:30:00,94.96,95.44,94.91,95.41,180416.0,68.1853,68.53,68.1494,68.5084,180416.0
2017-07-19 10:40:00,95.44,95.59,95.22,95.55,105672.0,68.53,68.6377,68.372,68.6089,105672.0
2017-07-19 10:50:00,95.46,95.85,95.46,95.73,94939.0,68.5443,68.8244,68.5443,68.7382,94939.0
2017-07-19 11:00:00,95.73,95.9,95.61,95.69,125321.0,68.7382,68.8603,68.652,68.7095,125321.0
2017-07-19 11:10:00,95.69,95.69,95.43,95.65,103695.0,68.7095,68.7095,68.5228,68.6807,103695.0
2017-07-19 11:20:00,95.67,96.0,95.59,95.98,236532.0,68.6951,68.9321,68.6377,68.9177,236532.0
2017-07-19 11:30:00,96.0,96.65,95.91,96.59,205831.0,68.9321,69.3988,68.8674,69.3557,205831.0
2017-07-19 11:40:00,96.6,97.62,96.55,97.51,180336.0,69.3629,70.0953,69.327,70.0163,180336.0
2017-07-19 11:50:00,97.51,98.07,97.24,97.86,150140.0,70.0163,70.4184,69.8224,70.2676,150140.0
2017-07-19 12:00:00,97.9,98.01,97.44,97.71,237366.0,70.2963,70.3753,69.966,70.1599,237366.0
2017-07-19 12:10:00,97.73,98.37,97.71,98.12,192394.0,70.1743,70.6338,70.1599,70.4543,192394.0
2017-07-19 12:20:00,98.13,98.13,97.16,97.28,158146.0,70.4615,70.4615,69.765,69.8512,158146.0
2017-07-19 12:30:00,97.26,97.39,97.06,97.06,54849.0,69.8368,69.9301,69.6932,69.6932,54849.0
2017-07-19 12:40:00,97.08,97.13,96.77,96.89,54801.0,69.7075,69.7435,69.485,69.5711,54801.0
2017-07-19 12:50:00,96.87,97.33,96.84,97.15,104014.0,69.5568,69.8871,69.5352,69.7578,104014.0
2017-07-19 13:00:00,97.13,97.57,97.13,97.52,102231.0,69.7435,70.0594,69.7435,70.0235,102231.0
2017-07-19 13:10:00,97.52,97.64,97.34,97.36,71171.0,70.0235,70.1097,69.8942,69.9086,71171.0
2017-07-19 13:20:00,97.36,97.65,97.25,97.65,52992.0,69.9086,70.1168,69.8296,70.1168,52992.0
2017-07-19 13:30:00,97.64,97.93,97.62,97.87,71357.0,70.1097,70.3179,70.0953,70.2748,71357.0
2017-07-19 13:40:00,97.88,98.04,97.86,97.91,80844.0,70.282,70.3969,70.2676,70.3035,80844.0
2017-07-19 13:50:00,97.91,97.96,97.76,97.92,54927.0,70.3035,70.3394,70.1958,70.3107,54927.0
2017-07-19 14:00:00,97.93,97.96,97.49,97.89,104376.0,70.3179,70.3394,70.0019,70.2892,104376.0
2017-07-19 14:10:00,97.89,97.94,97.58,97.59,73912.0,70.2892,70.3251,70.0666,70.0737,73912.0
2017-07-19 14:20:00,97.59,97.91,97.58,97.72,56327.0,70.0737,70.3035,70.0666,70.1671,56327.0
2017-07-19 14:30:00,97.71,97.72,97.25,97.32,57797.0,70.1599,70.1671,69.8296,69.8799,57797.0
2017-07-19 14:40:00,97.3,97.41,97.3,97.37,42752.0,69.8655,69.9445,69.8655,69.9158,42752.0
2017-07-19 14:50:00,97.35,97.38,97.05,97.18,44617.0,69.9014,69.923,69.686,69.7794,44617.0
2017-07-19 15:00:00,97.18,97.62,97.11,97.61,98034.0,69.7794,70.0953,69.7291,70.0881,98034.0
2017-07-19 15:10:00,97.6,97.88,97.6,97.78,116222.0,70.0809,70.282,70.0809,70.2102,116222.0
2017-07-19 15:20:00,97.78,98.18,97.75,98.03,105323.0,70.2102,70.4974,70.1886,70.3897,105323.0
2017-07-19 15:30:00,98.05,98.54,98.05,98.47,212627.0,70.404,70.7559,70.404,70.7056,212627.0
2017-07-19 15:40:00,98.48,98.78,98.47,98.78,287215.0,70.7128,70.9282,70.7056,70.9282,287215.0
2017-07-19 15:50:00,98.78,98.78,98.47,98.61,368916.0,70.9282,70.9282,70.7056,70.8062,368916.0
2017-07-20 09:30:00,98.7,99.14,98.02,98.36,115921.0,70.8708,71.1867,70.3825,70.6266,115921.0
2017-07-20 09:40:00,98.3,98.34,97.75,98.32,167833.0,70.5836,70.6123,70.1886,70.5979,167833.0
2017-07-20 09:50:00,98.33,98.96,98.2,98.63,91750.0,70.6051,71.0575,70.5118,70.8205,91750.0
2017-07-20 10:00:00,98.61,99.09,98.46,98.53,107104.0,70.8062,71.1508,70.6984,70.7487,107104.0
2017-07-20 10:10:00,98.53,98.59,98.17,98.59,95189.0,70.7487,70.7918,70.4902,70.7918,95189.0
2017-07-20 10:20:00,98.59,98.75,98.51,98.56,47142.0,70.7918,70.9067,70.7343,70.7703,47142.0
2017-07-20 10:30:00,98.55,98.74,98.39,98.7,62748.0,70.7631,70.8995,70.6482,70.8708,62748.0
2017-07-20 10:40:00,98.7,99.09,98.65,99.03,91127.0,70.8708,71.1508,70.8349,71.1077,91127.0
2017-07-20 10:50:00,99.07,99.15,98.95,99.05,49637.0,71.1365,71.1939,71.0503,71.1221,49637.0
2017-07-20 11:00:00,99.07,99.07,98.89,99.02,67751.0,71.1365,71.1365,71.0072,71.1006,67751.0
2017-07-20 11:10:00,99.01,99.23,98.95,99.06,63428.0,71.0934,71.2513,71.0503,71.1293,63428.0
2017-07-20 11:20:00,99.03,99.23,99.0,99.12,38397.0,71.1077,71.2513,71.0862,71.1724,38397.0
2017-07-20 11:30:00,99.12,99.14,98.9,99.0,103562.0,71.1724,71.1867,71.0144,71.0862,103562.0
2017-07-20 11:40:00,99.0,99.12,98.95,99.0,86008.0,71.0862,71.1724,71.0503,71.0862,86008.0
2017-07-20 11:50:00,99.01,99.13,98.93,99.0,42940.0,71.0934,71.1795,71.0359,71.0862,42940.0
2017-07-20 12:00:00,98.98,99.0,98.55,98.55,98065.0,71.0718,71.0862,70.7631,70.7631,98065.0
2017-07-20 12:10:00,98.54,98.72,98.46,98.62,64330.0,70.7559,70.8851,70.6984,70.8133,64330.0
2017-07-20 12:20:00,98.67,98.71,98.46,98.47,52672.0,70.8492,70.878,70.6984,70.7056,52672.0
2017-07-20 12:30:00,98.49,98.52,98.38,98.44,87441.0,70.72,70.7415,70.641,70.6841,87441.0
2017-07-20 12:40:00,98.42,98.42,97.7,97.7,156618.0,70.6697,70.6697,70.1527,70.1527,156618.0
2017-07-20 12:50:00,97.72,97.83,97.05,97.07,128883.0,70.1671,70.2461,69.686,69.7004,128883.0
2017-07-20 13:00:00,97.09,97.34,96.8,96.9,191267.0,69.7147,69.8942,69.5065,69.5783,191267.0
2017-07-20 13:10:00,96.97,96.99,96.58,96.89,161583.0,69.6286,69.6429,69.3485,69.5711,161583.0
2017-07-20 13:20:00,96.87,96.9,96.16,96.41,333497.0,69.5568,69.5783,69.0469,69.2265,333497.0
2017-07-20 13:30:00,96.38,96.96,96.07,96.96,276992.0,69.2049,69.6214,68.9823,69.6214,276992.0
2017-07-20 13:40:00,96.98,97.14,96.7,97.05,167944.0,69.6357,69.7506,69.4347,69.686,167944.0
2017-07-20 13:50:00,97.03,97.45,96.93,97.37,132238.0,69.6716,69.9732,69.5998,69.9158,132238.0
2017-07-20 14:00:00,97.37,98.03,97.37,97.75,158700.0,69.9158,70.3897,69.9158,70.1886,158700.0
2017-07-20 14:10:00,97.75,97.94,97.69,97.7,117283.0,70.1886,70.3251,70.1456,70.1527,117283.0
2017-07-20 14:20:00,97.69,98.01,97.52,97.87,121785.0,70.1456,70.3753,70.0235,70.2748,121785.0
2017-07-20 14:30:00,97.83,98.29,97.52,98.26,115127.0,70.2461,70.5764,70.0235,70.5548,115127.0
2017-07-20 14:40:00,98.28,98.55,98.19,98.4,187871.0,70.5692,70.7631,70.5046,70.6554,187871.0
2017-07-20 14:50:00,98.41,98.74,98.4,98.48,109511.0,70.6625,70.8995,70.6554,70.7128,109511.0
2017-07-20 15:00:00,98.44,98.71,98.0,98.13,227208.0,70.6841,70.878,70.3681,70.4615,227208.0
2017-07-20 15:10:00,98.1,98.15,97.52,97.71,146995.0,70.44,70.4759,70.0235,70.1599,146995.0
2017-07-20 15:20:00,97.68,97.92,97.52,97.7,125694.0,70.1384,70.3107,70.0235,70.1527,125694.0
2017-07-20 15:30:00,97.7,97.74,97.54,97.55,100651.0,70.1527,70.1815,70.0378,70.045,100651.0
2017-07-20 15:40:00,97.52,97.56,97.29,97.32,156615.0,70.0235,70.0522,69.8583,69.8799,156615.0
2017-07-20 15:50:00,97.31,97.49,97.16,97.46,666698.0,69.8727,70.0019,69.765,69.9804,666698.0
2017-07-21 09:30:00,96.35,97.48,96.11,96.81,2728212.0,69.1834,69.9948,69.011,69.5137,2728212.0
2017-07-21 09:40:00,96.84,97.42,96.71,97.13,954475.0,69.5352,69.9517,69.4419,69.7435,954475.0
2017-07-21 09:50:00,97.15,97.52,97.06,97.34,801552.0,69.7578,70.0235,69.6932,69.8942,801552.0
2017-07-21 10:00:00,97.31,97.49,97.13,97.35,310841.0,69.8727,70.0019,69.7435,69.9014,310841.0
2017-07-21 10:10:00,97.36,98.02,97.34,97.6,669627.0,69.9086,70.3825,69.8942,70.0809,669627.0
2017-07-21 10:20:00,97.59,98.0,97.57,97.82,306120.0,70.0737,70.3681,70.0594,70.2389,306120.0
2017-07-21 10:30:00,97.8,98.0,97.63,97.92,277038.0,70.2245,70.3681,70.1025,70.3107,277038.0
2017-07-21 10:40:00,97.92,97.99,97.71,97.99,433905.0,70.3107,70.361,70.1599,70.361,433905.0
2017-07-21 10:50:00,98.0,98.47,97.95,98.2,444407.0,70.3681,70.7056,70.3322,70.5118,444407.0
2017-07-21 11:00:00,98.2,98.46,98.11,98.34,232235.0,70.5118,70.6984,70.4471,70.6123,232235.0
2017-07-21 11:10:00,98.35,98.36,98.05,98.11,353337.0,70.6195,70.6266,70.404,70.4471,353337.0
2017-07-21 11:20:00,98.11,98.12,97.63,97.93,350889.0,70.4471,70.4543,70.1025,70.3179,350889.0
2017-07-21 11:30:00,97.93,98.32,97.92,98.15,339908.0,70.3179,70.5979,70.3107,70.4759,339908.0
2017-07-21 11:40:00,98.16,98.4,98.14,98.38,183590.0,70.483,70.6554,70.4687,70.641,183590.0
2017-07-21 11:50:00,98.39,98.62,98.35,98.36,280934.0,70.6482,70.8133,70.6195,70.6266,280934.0
2017-07-21 12:00:00,98.39,98.64,98.31,98.57,194232.0,70.6482,70.8277,70.5907,70.7774,194232.0
2017-07-21 12:10:00,98.57,98.95,98.57,98.87,272881.0,70.7774,71.0503,70.7774,70.9928,272881.0
2017-07-21 12:20:00,98.87,98.98,98.81,98.97,179226.0,70.9928,71.0718,70.9498,71.0646,179226.0
2017-07-21 12:30:00,98.96,98.98,98.8,98.89,224092.0,71.0575,71.0718,70.9426,71.0072,224092.0
2017-07-21 12:40:00,98.88,98.95,98.65,98.94,154248.0,71.0,71.0503,70.8349,71.0431,154248.0
2017-07-21 12:50:00,98.94,98.99,98.82,98.96,171680.0,71.0431,71.079,70.9569,71.0575,171680.0
2017-07-21 13:00:00,98.96,99.0,98.87,98.93,156326.0,71.0575,71.0862,70.9928,71.0359,156326.0
2017-07-21 13:10:00,98.93,99.08,98.78,98.95,286318.0,71.0359,71.1436,70.9282,71.0503,286318.0
2017-07-21 13:20:00,98.94,99.03,98.64,98.64,150404.0,71.0431,71.1077,70.8277,70.8277,150404.0
2017-07-21 13:30:00,98.65,98.87,98.35,98.82,159453.0,70.8349,70.9928,70.6195,70.9569,159453.0
2017-07-21 13:40:00,98.84,98.85,98.47,98.84,152743.0,70.9713,70.9785,70.7056,70.9713,152743.0
2017-07-21 13:50:00,98.83,98.92,98.74,98.85,154061.0,70.9641,71.0287,70.8995,70.9785,154061.0
2017-07-21 14:00:00,98.86,99.01,98.74,98.96,193502.0,70.9857,71.0934,70.8995,71.0575,193502.0
2017-07-21 14:10:00,98.96,99.29,98.96,99.29,228445.0,71.0575,71.2944,71.0575,71.2944,228445.0
2017-07-21 14:20:00,99.29,99.44,99.05,99.37,204492.0,71.2944,71.4021,71.1221,71.3519,204492.0
2017-07-21 14:30:00,99.37,99.47,99.26,99.36,200058.0,71.3519,71.4237,71.2729,71.3447,200058.0
2017-07-21 14:40:00,99.36,99.51,99.06,99.06,238857.0,71.3447,71.4524,71.1293,71.1293,238857.0
2017-07-21 14:50:00,99.05,99.09,98.92,99.03,268434.0,71.1221,71.1508,71.0287,71.1077,268434.0
2017-07-21 15:00:00,99.03,99.2,98.79,99.14,310926.0,71.1077,71.2298,70.9354,71.1867,310926.0
2017-07-21 15:10:00,99.14,99.5,99.1,99.43,366823.0,71.1867,71.4452,71.158,71.3949,366823.0
2017-07-21 15:20:00,99.44,99.56,99.32,99.44,337995.0,71.4021,71.4883,71.316,71.4021,337995.0
2017-07-21 15:30:00,99.44,99.65,99.34,99.65,414492.0,71.4021,71.5529,71.3303,71.5529,414492.0
2017-07-21 15:40:00,99.64,99.75,99.44,99.62,605956.0,71.5457,71.6247,71.4021,71.5314,605956.0
2017-07-21 15:50:00,99.61,99.63,98.62,99.01,1158474.0,71.5242,71.5386,70.8133,71.0934,1158474.0
2017-07-24 09:30:00,99.43,99.8,99.11,99.26,240514.0,71.3949,71.6606,71.1652,71.2729,240514.0
2017-07-24 09:40:00,99.22,99.28,98.53,98.6,186860.0,71.2442,71.2872,70.7487,70.799,186860.0
2017-07-24 09:50:00,98.63,98.69,98.19,98.3,195706.0,70.8205,70.8636,70.5046,70.5836,195706.0
2017-07-24 10:00:00,98.3,98.41,98.04,98.26,159412.0,70.5836,70.6625,70.3969,70.5548,159412.0
2017-07-24 10:10:00,98.27,98.6,98.17,98.55,176449.0,70.562,70.799,70.4902,70.7631,176449.0
2017-07-24 10:20:00,98.56,98.74,98.56,98.66,97687.0,70.7703,70.8995,70.7703,70.8421,97687.0
2017-07-24 10:30:00,98.66,98.78,98.51,98.56,52546.0,70.8421,70.9282,70.7343,70.7703,52546.0
2017-07-24 10:40:00,98.54,98.68,98.47,98.68,103591.0,70.7559,70.8564,70.7056,70.8564,103591.0
2017-07-24 10:50:00,98.68,98.7,98.41,98.68,69365.0,70.8564,70.8708,70.6625,70.8564,69365.0
2017-07-24 11:00:00,98.69,98.88,98.59,98.69,90970.0,70.8636,71.0,70.7918,70.8636,90970.0
2017-07-24 11:10:00,98.69,99.0,98.69,98.92,93355.0,70.8636,71.0862,70.8636,71.0287,93355.0
2017-07-24 11:20:00,98.9,98.99,98.83,98.99,87955.0,71.0144,71.079,70.9641,71.079,87955.0
2017-07-24 11:30:00,98.99,99.02,98.75,98.96,89622.0,71.079,71.1006,70.9067,71.0575,89622.0
2017-07-24 11:40:00,98.96,99.1,98.96,99.06,90804.0,71.0575,71.158,71.0575,71.1293,90804.0
2017-07-24 11:50:00,99.04,99.08,98.88,99.03,111672.0,71.1149,71.1436,71.0,71.1077,111672.0
2017-07-24 12:00:00,99.03,99.15,98.98,99.02,69023.0,71.1077,71.1939,71.0718,71.1006,69023.0
2017-07-24 12:10:00,99.02,99.24,99.02,99.16,63592.0,71.1006,71.2585,71.1006,71.2011,63592.0
2017-07-24 12:20:00,99.17,99.19,98.95,99.01,81048.0,71.2083,71.2226,71.0503,71.0934,81048.0
2017-07-24 12:30:00,99.01,99.07,98.87,98.97,70126.0,71.0934,71.1365,70.9928,71.0646,70126.0
2017-07-24 12:40:00,98.97,99.06,98.87,99.03,121094.0,71.0646,71.1293,70.9928,71.1077,121094.0
2017-07-24 12:50:00,99.03,99.04,98.9,98.91,59467.0,71.1077,71.1149,71.0144,71.0216,59467.0
2017-07-24 13:00:00,98.89,98.99,98.75,98.82,63289.0,71.0072,71.079,70.9067,70.9569,63289.0
2017-07-24 13:10:00,98.84,99.0,98.75,98.95,113148.0,70.9713,71.0862,70.9067,71.0503,113148.0
2017-07-24 13:20:00,98.96,99.12,98.93,98.97,62877.0,71.0575,71.1724,71.0359,71.0646,62877.0
2017-07-24 13:30:00,98.95,98.99,98.78,98.82,80037.0,71.0503,71.079,70.9282,70.9569,80037.0
2017-07-24 13:40:00,98.82,99.0,98.77,98.96,94631.0,70.9569,71.0862,70.921,71.0575,94631.0
2017-07-24 13:50:00,98.96,99.12,98.93,98.98,151252.0,71.0575,71.1724,71.0359,71.0718,151252.0
2017-07-24 14:00:00,98.96,99.12,98.96,99.03,96450.0,71.0575,71.1724,71.0575,71.1077,96450.0
2017-07-24 14:10:00,99.04,99.08,98.95,99.0,67996.0,71.1149,71.1436,71.0503,71.0862,67996.0
2017-07-24 14:20:00,98.99,99.0,98.88,98.92,65346.0,71.079,71.0862,71.0,71.0287,65346.0
2017-07-24 14:30:00,98.93,99.09,98.92,99.07,72571.0,71.0359,71.1508,71.0287,71.1365,72571.0
2017-07-24 14:40:00,99.06,99.08,98.98,99.08,71843.0,71.1293,71.1436,71.0718,71.1436,71843.0
2017-07-24 14:50:00,99.08,99.18,99.0,99.04,92284.0,71.1436,71.2154,71.0862,71.1149,92284.0
2017-07-24 15:00:00,99.05,99.19,99.04,99.19,104877.0,71.1221,71.2226,71.1149,71.2226,104877.0
2017-07-24 15:10:00,99.19,99.41,99.12,99.4,131750.0,71.2226,71.3806,71.1724,71.3734,131750.0
2017-07-24 15:20:00,99.41,99.69,99.38,99.65,184731.0,71.3806,71.5816,71.359,71.5529,184731.0
2017-07-24 15:30:00,99.65,99.65,99.36,99.45,218039.0,71.5529,71.5529,71.3447,71.4093,218039.0
2017-07-24 15:40:00,99.45,99.48,99.22,99.24,220598.0,71.4093,71.4308,71.2442,71.2585,220598.0
2017-07-24 15:50:00,99.23,99.3,99.09,99.16,442811.0,71.2513,71.3016,71.1508,71.2011,442811.0
2017-07-25 09:30:00,99.28,99.49,98.51,98.69,117609.0,71.2872,71.438,70.7343,70.8636,117609.0
2017-07-25 09:40:00,98.68,98.99,98.52,98.9,123740.0,70.8564,71.079,70.7415,71.0144,123740.0
2017-07-25 09:50:00,98.92,99.11,98.88,99.11,96721.0,71.0287,71.1652,71.0,71.1652,96721.0
2017-07-25 10:00:00,99.09,99.16,98.75,98.75,125987.0,71.1508,71.2011,70.9067,70.9067,125987.0
2017-07-25 10:10:00,98.74,98.85,98.61,98.84,58765.0,70.8995,70.9785,70.8062,70.9713,58765.0
2017-07-25 10:20:00,98.84,98.96,98.7,98.84,45542.0,70.9713,71.0575,70.8708,70.9713,45542.0
2017-07-25 10:30:00,98.84,99.07,98.8,99.04,102924.0,70.9713,71.1365,70.9426,71.1149,102924.0
2017-07-25 10:40:00,99.04,99.05,98.92,98.98,91807.0,71.1149,71.1221,71.0287,71.0718,91807.0
2017-07-25 10:50:00,98.98,98.98,98.78,98.78,41101.0,71.0718,71.0718,70.9282,70.9282,41101.0
2017-07-25 11:00:00,98.76,98.89,98.76,98.81,37076.0,70.9139,71.0072,70.9139,70.9498,37076.0
2017-07-25 11:10:00,98.81,98.83,98.72,98.83,53055.0,70.9498,70.9641,70.8851,70.9641,53055.0
2017-07-25 11:20:00,98.81,99.01,98.78,99.01,72135.0,70.9498,71.0934,70.9282,71.0934,72135.0
2017-07-25 11:30:00,99.0,99.12,98.92,99.02,72020.0,71.0862,71.1724,71.0287,71.1006,72020.0
2017-07-25 11:40:00,99.02,99.14,99.02,99.12,76369.0,71.1006,71.1867,71.1006,71.1724,76369.0
2017-07-25 11:50:00,99.12,99.12,98.94,99.07,60487.0,71.1724,71.1724,71.0431,71.1365,60487.0
2017-07-25 12:00:00,99.07,99.14,98.83,98.86,53288.0,71.1365,71.1867,70.9641,70.9857,53288.0
2017-07-25 12:10:00,98.85,98.89,98.76,98.89,60895.0,70.9785,71.0072,70.9139,71.0072,60895.0
2017-07-25 12:20:00,98.88,98.89,98.75,98.8,50600.0,71.0,71.0072,70.9067,70.9426,50600.0
2017-07-25 12:30:00,98.79,99.05,98.73,99.03,122771.0,70.9354,71.1221,70.8923,71.1077,122771.0
2017-07-25 12:40:00,99.02,99.04,98.93,99.0,47805.0,71.1006,71.1149,71.0359,71.0862,47805.0
2017-07-25 12:50:00,99.0,99.21,98.98,99.06,111530.0,71.0862,71.237,71.0718,71.1293,111530.0
2017-07-25 13:00:00,99.06,99.26,99.06,99.24,104775.0,71.1293,71.2729,71.1293,71.2585,104775.0
2017-07-25 13:10:00,99.23,99.28,99.04,99.22,118246.0,71.2513,71.2872,71.1149,71.2442,118246.0
2017-07-25 13:20:00,99.22,99.3,99.15,99.2,83459.0,71.2442,71.3016,71.1939,71.2298,83459.0
2017-07-25 13:30:00,99.2,99.29,99.16,99.16,65905.0,71.2298,71.2944,71.2011,71.2011,65905.0
2017-07-25 13:40:00,99.16,99.23,98.96,99.01,78147.0,71.2011,71.2513,71.0575,71.0934,78147.0
2017-07-25 13:50:00,99.01,99.15,98.95,99.15,102422.0,71.0934,71.1939,71.0503,71.1939,102422.0
2017-07-25 14:00:00,99.13,99.22,99.09,99.17,53141.0,71.1795,71.2442,71.1508,71.2083,53141.0
2017-07-25 14:10:00,99.17,99.31,99.17,99.31,111867.0,71.2083,71.3088,71.2083,71.3088,111867.0
2017-07-25 14:20:00,99.32,99.38,99.29,99.3,73640.0,71.316,71.359,71.2944,71.3016,73640.0
2017-07-25 14:30:00,99.29,99.3,99.19,99.29,62671.0,71.2944,71.3016,71.2226,71.2944,62671.0
2017-07-25 14:40:00,99.29,99.36,99.21,99.27,81497.0,71.2944,71.3447,71.237,71.2801,81497.0
2017-07-25 14:50:00,99.27,99.32,99.16,99.18,71615.0,71.2801,71.316,71.2011,71.2154,71615.0
2017-07-25 15:00:00,99.18,99.2,98.99,98.99,140955.0,71.2154,71.2298,71.079,71.079,140955.0
2017-07-25 15:10:00,98.98,98.99,98.83,98.9,78315.0,71.0718,71.079,70.9641,71.0144,78315.0
2017-07-25 15:20:00,98.88,99.05,98.88,99.01,83499.0,71.0,71.1221,71.0,71.0934,83499.0
2017-07-25 15:30:00,99.01,99.06,98.98,99.03,136249.0,71.0934,71.1293,71.0718,71.1077,136249.0
2017-07-25 15:40:00,99.03,99.24,99.03,99.2,219835.0,71.1077,71.2585,71.1077,71.2298,219835.0
2017-07-25 15:50:00,99.19,99.54,99.17,99.5,498851.0,71.2226,71.4739,71.2083,71.4452,498851.0
2017-07-26 09:30:00,99.58,99.65,99.05,99.27,146534.0,71.5027,71.5529,71.1221,71.2801,146534.0
2017-07-26 09:40:00,99.24,99.24,98.88,99.23,101578.0,71.2585,71.2585,71.0,71.2513,101578.0
2017-07-26 09:50:00,99.23,99.25,98.98,99.01,102195.0,71.2513,71.2657,71.0718,71.0934,102195.0
2017-07-26 10:00:00,99.03,99.39,99.03,99.29,156370.0,71.1077,71.3662,71.1077,71.2944,156370.0
2017-07-26 10:10:00,99.29,99.6,99.28,99.58,130123.0,71.2944,71.517,71.2872,71.5027,130123.0
2017-07-26 10:20:00,99.58,99.62,99.35,99.35,80318.0,71.5027,71.5314,71.3375,71.3375,80318.0
2017-07-26 10:30:00,99.35,99.4,99.25,99.33,87427.0,71.3375,71.3734,71.2657,71.3231,87427.0
2017-07-26 10:40:00,99.34,99.38,99.2,99.32,103113.0,71.3303,71.359,71.2298,71.316,103113.0
2017-07-26 10:50:00,99.32,99.35,99.24,99.24,47118.0,71.316,71.3375,71.2585,71.2585,47118.0
2017-07-26 11:00:00,99.24,99.29,99.12,99.12,40950.0,71.2585,71.2944,71.1724,71.1724,40950.0
2017-07-26 11:10:00,99.12,99.12,98.99,99.03,74849.0,71.1724,71.1724,71.079,71.1077,74849.0
2017-07-26 11:20:00,99.03,99.16,98.99,99.13,51565.0,71.1077,71.2011,71.079,71.1795,51565.0
2017-07-26 11:30:00,99.13,99.18,99.01,99.08,40881.0,71.1795,71.2154,71.0934,71.1436,40881.0
2017-07-26 11:40:00,99.06,99.12,98.98,99.0,48741.0,71.1293,71.1724,71.0718,71.0862,48741.0
2017-07-26 11:50:00,99.02,99.18,98.99,99.17,41626.0,71.1006,71.2154,71.079,71.2083,41626.0
2017-07-26 12:00:00,99.17,99.31,99.14,99.31,46242.0,71.2083,71.3088,71.1867,71.3088,46242.0
2017-07-26 12:10:00,99.31,99.49,99.31,99.38,80583.0,71.3088,71.438,71.3088,71.359,80583.0
2017-07-26 12:20:00,99.38,99.42,99.16,99.21,52403.0,71.359,71.3878,71.2011,71.237,52403.0
2017-07-26 12:30:00,99.2,99.49,99.18,99.49,61432.0,71.2298,71.438,71.2154,71.438,61432.0
2017-07-26 12:40:00,99.45,99.47,99.35,99.42,28071.0,71.4093,71.4237,71.3375,71.3878,28071.0
2017-07-26 12:50:00,99.42,99.46,99.41,99.44,51271.0,71.3878,71.4165,71.3806,71.4021,51271.0
2017-07-26 13:00:00,99.43,99.43,99.22,99.37,51056.0,71.3949,71.3949,71.2442,71.3519,51056.0
2017-07-26 13:10:00,99.36,99.48,99.3,99.43,67542.0,71.3447,71.4308,71.3016,71.3949,67542.0
2017-07-26 13:20:00,99.44,99.53,99.44,99.51,51576.0,71.4021,71.4668,71.4021,71.4524,51576.0
2017-07-26 13:30:00,99.5,99.58,99.47,99.57,46702.0,71.4452,71.5027,71.4237,71.4955,46702.0
2017-07-26 13:40:00,99.55,99.79,99.55,99.78,70591.0,71.4811,71.6534,71.4811,71.6463,70591.0
2017-07-26 13:50:00,99.79,99.79,99.54,99.55,124839.0,71.6534,71.6534,71.4739,71.4811,124839.0
2017-07-26 14:00:00,99.55,99.74,99.38,99.7,86167.0,71.4811,71.6175,71.359,71.5888,86167.0
2017-07-26 14:10:00,99.68,99.8,99.64,99.76,91824.0,71.5745,71.6606,71.5457,71.6319,91824.0
2017-07-26 14:20:00,99.75,99.81,99.7,99.78,64873.0,71.6247,71.6678,71.5888,71.6463,64873.0
2017-07-26 14:30:00,99.77,99.78,99.63,99.68,54758.0,71.6391,71.6463,71.5386,71.5745,54758.0
2017-07-26 14:40:00,99.67,99.71,99.62,99.65,78378.0,71.5673,71.596,71.5314,71.5529,78378.0
2017-07-26 14:50:00,99.65,99.69,99.6,99.64,93815.0,71.5529,71.5816,71.517,71.5457,93815.0
2017-07-26 15:00:00,99.64,99.66,99.41,99.47,90299.0,71.5457,71.5601,71.3806,71.4237,90299.0
2017-07-26 15:10:00,99.47,99.52,99.45,99.47,74524.0,71.4237,71.4596,71.4093,71.4237,74524.0
2017-07-26 15:20:00,99.48,99.5,99.37,99.37,81331.0,71.4308,71.4452,71.3519,71.3519,81331.0
2017-07-26 15:30:00,99.37,99.39,99.24,99.24,100877.0,71.3519,71.3662,71.2585,71.2585,100877.0
2017-07-26 15:40:00,99.24,99.34,99.19,99.27,154923.0,71.2585,71.3303,71.2226,71.2801,154923.0
2017-07-26 15:50:00,99.26,99.55,99.25,99.5,366823.0,71.2729,71.4811,71.2657,71.4452,366823.0
2017-07-27 09:30:00,99.77,99.9,99.06,99.74,77393.0,71.6391,71.7324,71.1293,71.6175,77393.0
2017-07-27 09:40:00,99.71,99.74,99.15,99.19,83479.0,71.596,71.6175,71.1939,71.2226,83479.0
2017-07-27 09:50:00,99.21,99.57,99.01,99.45,124279.0,71.237,71.4955,71.0934,71.4093,124279.0
2017-07-27 10:00:00,99.46,99.66,99.34,99.51,127809.0,71.4165,71.5601,71.3303,71.4524,127809.0
2017-07-27 10:10:00,99.5,99.5,99.12,99.16,65164.0,71.4452,71.4452,71.1724,71.2011,65164.0
2017-07-27 10:20:00,99.1,99.42,99.1,99.42,70277.0,71.158,71.3878,71.158,71.3878,70277.0
2017-07-27 10:30:00,99.43,99.43,99.16,99.22,57350.0,71.3949,71.3949,71.2011,71.2442,57350.0
2017-07-27 10:40:00,99.22,99.43,99.14,99.36,100044.0,71.2442,71.3949,71.1867,71.3447,100044.0
2017-07-27 10:50:00,99.36,99.67,99.34,99.63,40115.0,71.3447,71.5673,71.3303,71.5386,40115.0
2017-07-27 11:00:00,99.63,99.78,99.49,99.74,146534.0,71.5386,71.6463,71.438,71.6175,146534.0
2017-07-27 11:10:00,99.74,99.76,99.5,99.53,67536.0,71.6175,71.6319,71.4452,71.4668,67536.0
2017-07-27 11:20:00,99.52,99.61,99.39,99.43,56412.0,71.4596,71.5242,71.3662,71.3949,56412.0
2017-07-27 11:30:00,99.44,99.52,99.34,99.52,33797.0,71.4021,71.4596,71.3303,71.4596,33797.0
2017-07-27 11:40:00,99.53,99.72,99.48,99.7,40896.0,71.4668,71.6032,71.4308,71.5888,40896.0
2017-07-27 11:50:00,99.73,99.92,99.72,99.88,36546.0,71.6104,71.7468,71.6032,71.7181,36546.0
2017-07-27 12:00:00,99.89,100.02,99.87,99.97,48735.0,71.7252,71.8186,71.7109,71.7827,48735.0
2017-07-27 12:10:00,99.94,100.0,99.91,99.99,28368.0,71.7611,71.8042,71.7396,71.7971,28368.0
2017-07-27 12:20:00,99.97,100.1,99.95,100.07,49704.0,71.7827,71.876,71.7683,71.8545,49704.0
2017-07-27 12:30:00,100.08,100.2,100.06,100.08,46562.0,71.8617,71.9478,71.8473,71.8617,46562.0
2017-07-27 12:40:00,100.1,100.2,100.08,100.18,25762.0,71.876,71.9478,71.8617,71.9335,25762.0
2017-07-27 12:50:00,100.16,100.19,99.9,99.97,45480.0,71.9191,71.9407,71.7324,71.7827,45480.0
2017-07-27 13:00:00,99.96,100.1,99.95,100.04,39303.0,71.7755,71.876,71.7683,71.833,39303.0
2017-07-27 13:10:00,100.03,100.07,99.89,99.94,35087.0,71.8258,71.8545,71.7252,71.7611,35087.0
2017-07-27 13:20:00,99.96,100.0,99.83,99.85,55218.0,71.7755,71.8042,71.6822,71.6965,55218.0
2017-07-27 13:30:00,99.82,99.84,99.57,99.69,52390.0,71.675,71.6893,71.4955,71.5816,52390.0
2017-07-27 13:40:00,99.7,99.82,99.6,99.67,76690.0,71.5888,71.675,71.517,71.5673,76690.0
2017-07-27 13:50:00,99.68,99.79,99.54,99.59,76549.0,71.5745,71.6534,71.4739,71.5098,76549.0
2017-07-27 14:00:00,99.59,99.72,99.58,99.67,69038.0,71.5098,71.6032,71.5027,71.5673,69038.0
2017-07-27 14:10:00,99.65,99.9,99.64,99.9,70066.0,71.5529,71.7324,71.5457,71.7324,70066.0
2017-07-27 14:20:00,99.88,99.92,99.73,99.87,93159.0,71.7181,71.7468,71.6104,71.7109,93159.0
2017-07-27 14:30:00,99.85,99.9,99.66,99.68,66412.0,71.6965,71.7324,71.5601,71.5745,66412.0
2017-07-27 14:40:00,99.67,99.67,99.54,99.56,109519.0,71.5673,71.5673,71.4739,71.4883,109519.0
2017-07-27 14:50:00,99.56,99.65,99.54,99.61,84180.0,71.4883,71.5529,71.4739,71.5242,84180.0
2017-07-27 15:00:00,99.6,99.67,99.57,99.63,83304.0,71.517,71.5673,71.4955,71.5386,83304.0
2017-07-27 15:10:00,99.61,99.78,99.61,99.66,60186.0,71.5242,71.6463,71.5242,71.5601,60186.0
2017-07-27 15:20:00,99.65,99.87,99.62,99.82,47695.0,71.5529,71.7109,71.5314,71.675,47695.0
2017-07-27 15:30:00,99.85,99.97,99.74,99.95,60137.0,71.6965,71.7827,71.6175,71.7683,60137.0
2017-07-27 15:40:00,99.95,100.02,99.92,99.94,160160.0,71.7683,71.8186,71.7468,71.7611,160160.0
2017-07-27 15:50:00,99.94,100.09,99.77,100.07,323730.0,71.7611,71.8689,71.6391,71.8545,323730.0
2017-07-28 09:30:00,100.17,100.19,99.48,100.03,59514.0,71.9263,71.9407,71.4308,71.8258,59514.0
2017-07-28 09:40:00,100.02,100.5,100.01,100.5,45676.0,71.8186,72.1633,71.8114,72.1633,45676.0
2017-07-28 09:50:00,100.5,100.92,100.41,100.92,237484.0,72.1633,72.4648,72.0986,72.4648,237484.0
2017-07-28 10:00:00,100.9,101.07,100.73,100.91,193607.0,72.4505,72.5725,72.3284,72.4577,193607.0
2017-07-28 10:10:00,100.91,100.95,100.72,100.83,107337.0,72.4577,72.4864,72.3212,72.4002,107337.0
2017-07-28 10:20:00,100.83,100.91,100.53,100.56,79170.0,72.4002,72.4577,72.1848,72.2063,79170.0
2017-07-28 10:30:00,100.52,100.65,100.51,100.6,133457.0,72.1776,72.271,72.1704,72.2351,133457.0
2017-07-28 10:40:00,100.59,100.62,100.42,100.48,69165.0,72.2279,72.2494,72.1058,72.1489,69165.0
2017-07-28 10:50:00,100.49,100.6,100.42,100.53,57220.0,72.1561,72.2351,72.1058,72.1848,57220.0
2017-07-28 11:00:00,100.54,100.67,100.31,100.32,98788.0,72.192,72.2853,72.0268,72.034,98788.0
2017-07-28 11:10:00,100.33,100.46,100.22,100.31,62930.0,72.0412,72.1345,71.9622,72.0268,62930.0
2017-07-28 11:20:00,100.31,100.32,100.02,100.27,41314.0,72.0268,72.034,71.8186,71.9981,41314.0
2017-07-28 11:30:00,100.22,100.39,100.13,100.26,45185.0,71.9622,72.0843,71.8976,71.9909,45185.0
2017-07-28 11:40:00,100.23,100.54,100.23,100.46,44386.0,71.9694,72.192,71.9694,72.1345,44386.0
2017-07-28 11:50:00,100.46,100.56,100.34,100.55,48822.0,72.1345,72.2063,72.0484,72.1992,48822.0
2017-07-28 12:00:00,100.55,100.59,100.2,100.21,36297.0,72.1992,72.2279,71.9478,71.955,36297.0
2017-07-28 12:10:00,100.19,100.32,100.06,100.18,59490.0,71.9407,72.034,71.8473,71.9335,59490.0
2017-07-28 12:20:00,100.18,100.26,100.12,100.17,43786.0,71.9335,71.9909,71.8904,71.9263,43786.0
2017-07-28 12:30:00,100.18,100.4,100.18,100.39,47852.0,71.9335,72.0914,71.9335,72.0843,47852.0
2017-07-28 12:40:00,100.4,100.92,100.38,100.69,69788.0,72.0914,72.4648,72.0771,72.2997,69788.0
2017-07-28 12:50:00,100.67,100.73,100.55,100.55,49495.0,72.2853,72.3284,72.1992,72.1992,49495.0
2017-07-28 13:00:00,100.54,100.6,100.5,100.59,31641.0,72.192,72.2351,72.1633,72.2279,31641.0
2017-07-28 13:10:00,100.59,100.62,100.54,100.62,58242.0,72.2279,72.2494,72.192,72.2494,58242.0
2017-07-28 13:20:00,100.62,100.7,100.55,100.67,68486.0,72.2494,72.3069,72.1992,72.2853,68486.0
2017-07-28 13:30:00,100.64,100.66,100.44,100.48,57136.0,72.2638,72.2781,72.1202,72.1489,57136.0
2017-07-28 13:40:00,100.48,100.57,100.44,100.56,91135.0,72.1489,72.2135,72.1202,72.2063,91135.0
2017-07-28 13:50:00,100.55,100.55,100.37,100.51,56013.0,72.1992,72.1992,72.0699,72.1704,56013.0
2017-07-28 14:00:00,100.51,100.66,100.47,100.55,63121.0,72.1704,72.2781,72.1417,72.1992,63121.0
2017-07-28 14:10:00,100.55,100.75,100.51,100.72,53851.0,72.1992,72.3428,72.1704,72.3212,53851.0
2017-07-28 14:20:00,100.74,100.88,100.57,100.59,57829.0,72.3356,72.4361,72.2135,72.2279,57829.0
2017-07-28 14:30:00,100.62,100.66,100.57,100.65,36081.0,72.2494,72.2781,72.2135,72.271,36081.0
2017-07-28 14:40:00,100.66,100.72,100.6,100.61,62555.0,72.2781,72.3212,72.2351,72.2422,62555.0
2017-07-28 14:50:00,100.61,100.71,100.61,100.62,37537.0,72.2422,72.314,72.2422,72.2494,37537.0
2017-07-28 15:00:00,100.62,100.72,100.43,100.45,61735.0,72.2494,72.3212,72.113,72.1274,61735.0
2017-07-28 15:10:00,100.46,100.68,100.4,100.67,80025.0,72.1345,72.2925,72.0914,72.2853,80025.0
2017-07-28 15:20:00,100.66,100.69,100.5,100.56,185688.0,72.2781,72.2997,72.1633,72.2063,185688.0
2017-07-28 15:30:00,100.55,100.62,100.48,100.57,544386.0,72.1992,72.2494,72.1489,72.2135,544386.0
2017-07-28 15:40:00,100.58,100.58,100.36,100.4,224304.0,72.2207,72.2207,72.0627,72.0914,224304.0
2017-07-28 15:50:00,100.4,100.54,100.39,100.5,316678.0,72.0914,72.192,72.0843,72.1633,316678.0
2017-07-31 09:30:00,100.63,101.24,100.63,100.93,64371.0,72.2566,72.6946,72.2566,72.472,64371.0
2017-07-31 09:40:00,100.83,100.98,100.65,100.79,32695.0,72.4002,72.5079,72.271,72.3715,32695.0
2017-07-31 09:50:00,100.79,100.8,100.25,100.35,155277.0,72.3715,72.3787,71.9837,72.0555,155277.0
2017-07-31 10:00:00,100.31,100.43,100.25,100.29,30417.0,72.0268,72.113,71.9837,72.0125,30417.0
2017-07-31 10:10:00,100.32,100.38,99.99,100.03,50701.0,72.034,72.0771,71.7971,71.8258,50701.0
2017-07-31 10:20:00,100.01,100.13,99.75,99.78,44713.0,71.8114,71.8976,71.6247,71.6463,44713.0
2017-07-31 10:30:00,99.77,99.82,99.5,99.7,92844.0,71.6391,71.675,71.4452,71.5888,92844.0
2017-07-31 10:40:00,99.7,99.74,99.49,99.5,138406.0,71.5888,71.6175,71.438,71.4452,138406.0
2017-07-31 10:50:00,99.48,99.53,99.28,99.28,96362.0,71.4308,71.4668,71.2872,71.2872,96362.0
2017-07-31 11:00:00,99.28,99.47,99.19,99.37,83098.0,71.2872,71.4237,71.2226,71.3519,83098.0
2017-07-31 11:10:00,99.39,99.46,99.22,99.22,34142.0,71.3662,71.4165,71.2442,71.2442,34142.0
2017-07-31 11:20:00,99.19,99.27,99.1,99.18,99485.0,71.2226,71.2801,71.158,71.2154,99485.0
2017-07-31 11:30:00,99.19,99.21,99.0,99.02,63362.0,71.2226,71.237,71.0862,71.1006,63362.0
2017-07-31 11:40:00,99.02,99.38,99.0,99.18,27336.0,71.1006,71.359,71.0862,71.2154,27336.0
2017-07-31 11:50:00,99.16,99.35,99.14,99.29,27709.0,71.2011,71.3375,71.1867,71.2944,27709.0
2017-07-31 12:00:00,99.29,99.52,99.25,99.52,33724.0,71.2944,71.4596,71.2657,71.4596,33724.0
2017-07-31 12:10:00,99.52,99.54,99.4,99.53,28472.0,71.4596,71.4739,71.3734,71.4668,28472.0
2017-07-31 12:20:00,99.5,99.61,99.45,99.58,36450.0,71.4452,71.5242,71.4093,71.5027,36450.0
2017-07-31 12:30:00,99.59,99.72,99.59,99.65,53808.0,71.5098,71.6032,71.5098,71.5529,53808.0
2017-07-31 12:40:00,99.65,99.85,99.65,99.84,59178.0,71.5529,71.6965,71.5529,71.6893,59178.0
2017-07-31 12:50:00,99.83,99.96,99.78,99.93,66211.0,71.6822,71.7755,71.6463,71.754,66211.0
2017-07-31 13:00:00,99.95,100.05,99.94,100.03,46060.0,71.7683,71.8401,71.7611,71.8258,46060.0
2017-07-31 13:10:00,100.03,100.07,99.94,99.97,65545.0,71.8258,71.8545,71.7611,71.7827,65545.0
2017-07-31 13:20:00,99.97,100.0,99.89,99.98,50408.0,71.7827,71.8042,71.7252,71.7899,50408.0
2017-07-31 13:30:00,99.99,100.02,99.97,100.0,40048.0,71.7971,71.8186,71.7827,71.8042,40048.0
2017-07-31 13:40:00,100.0,100.1,99.98,100.08,28244.0,71.8042,71.876,71.7899,71.8617,28244.0
2017-07-31 13:50:00,100.08,100.32,100.06,100.27,83573.0,71.8617,72.034,71.8473,71.9981,83573.0
2017-07-31 14:00:00,100.26,100.31,100.12,100.12,66514.0,71.9909,72.0268,71.8904,71.8904,66514.0
2017-07-31 14:10:00,100.12,100.16,100.0,100.15,36847.0,71.8904,71.9191,71.8042,71.9119,36847.0
2017-07-31 14:20:00,100.15,100.22,100.14,100.18,36218.0,71.9119,71.9622,71.9048,71.9335,36218.0
2017-07-31 14:30:00,100.18,100.21,100.05,100.12,44620.0,71.9335,71.955,71.8401,71.8904,44620.0
2017-07-31 14:40:00,100.12,100.16,100.05,100.12,109950.0,71.8904,71.9191,71.8401,71.8904,109950.0
2017-07-31 14:50:00,100.11,100.15,100.01,100.15,32019.0,71.8832,71.9119,71.8114,71.9119,32019.0
2017-07-31 15:00:00,100.16,100.25,100.1,100.13,30600.0,71.9191,71.9837,71.876,71.8976,30600.0
2017-07-31 15:10:00,100.12,100.22,100.05,100.19,49987.0,71.8904,71.9622,71.8401,71.9407,49987.0
2017-07-31 15:20:00,100.19,100.31,100.18,100.31,128786.0,71.9407,72.0268,71.9335,72.0268,128786.0
2017-07-31 15:30:00,100.31,100.36,100.27,100.36,263708.0,72.0268,72.0627,71.9981,72.0627,263708.0
2017-07-31 15:40:00,100.36,100.61,100.35,100.46,265453.0,72.0627,72.2422,72.0555,72.1345,265453.0
2017-07-31 15:50:00,100.46,100.66,100.44,100.56,361631.0,72.1345,72.2781,72.1202,72.2063,361631.0
2017-08-01 09:30:00,100.92,101.5,100.71,100.8,120210.0,72.4648,72.8813,72.314,72.3787,120210.0
2017-08-01 09:40:00,100.79,100.83,100.45,100.6,57023.0,72.3715,72.4002,72.1274,72.2351,57023.0
2017-08-01 09:50:00,100.58,100.97,100.45,100.94,325000.0,72.2207,72.5007,72.1274,72.4792,325000.0
2017-08-01 10:00:00,100.92,101.04,100.66,100.77,58525.0,72.4648,72.551,72.2781,72.3571,58525.0
2017-08-01 10:10:00,100.76,100.95,100.62,100.93,46337.0,72.3499,72.4864,72.2494,72.472,46337.0
2017-08-01 10:20:00,100.95,101.0,100.73,100.93,27032.0,72.4864,72.5223,72.3284,72.472,27032.0
2017-08-01 10:30:00,100.91,100.91,100.48,100.53,61731.0,72.4577,72.4577,72.1489,72.1848,61731.0
2017-08-01 10:40:00,100.53,100.54,100.25,100.42,94329.0,72.1848,72.192,71.9837,72.1058,94329.0
2017-08-01 10:50:00,100.43,100.48,100.37,100.42,24789.0,72.113,72.1489,72.0699,72.1058,24789.0
2017-08-01 11:00:00,100.42,100.46,100.29,100.4,31133.0,72.1058,72.1345,72.0125,72.0914,31133.0
2017-08-01 11:10:00,100.39,100.43,100.36,100.42,88478.0,72.0843,72.113,72.0627,72.1058,88478.0
2017-08-01 11:20:00,100.41,100.5,100.38,100.44,44945.0,72.0986,72.1633,72.0771,72.1202,44945.0
2017-08-01 11:30:00,100.45,100.6,100.45,100.56,22833.0,72.1274,72.2351,72.1274,72.2063,22833.0
2017-08-01 11:40:00,100.57,100.78,100.56,100.73,44335.0,72.2135,72.3643,72.2063,72.3284,44335.0
2017-08-01 11:50:00,100.74,100.74,100.48,100.48,32539.0,72.3356,72.3356,72.1489,72.1489,32539.0
2017-08-01 12:00:00,100.5,100.88,100.5,100.88,27864.0,72.1633,72.4361,72.1633,72.4361,27864.0
2017-08-01 12:10:00,100.88,100.91,100.78,100.81,53119.0,72.4361,72.4577,72.3643,72.3858,53119.0
2017-08-01 12:20:00,100.8,101.04,100.8,100.97,36960.0,72.3787,72.551,72.3787,72.5007,36960.0
2017-08-01 12:30:00,100.95,101.02,100.82,100.92,41677.0,72.4864,72.5366,72.393,72.4648,41677.0
2017-08-01 12:40:00,100.92,100.99,100.86,100.88,23674.0,72.4648,72.5151,72.4217,72.4361,23674.0
2017-08-01 12:50:00,100.86,100.96,100.8,100.92,62545.0,72.4217,72.4936,72.3787,72.4648,62545.0
2017-08-01 13:00:00,100.91,101.03,100.88,100.95,20509.0,72.4577,72.5438,72.4361,72.4864,20509.0
2017-08-01 13:10:00,100.95,100.99,100.87,100.89,23737.0,72.4864,72.5151,72.4289,72.4433,23737.0
2017-08-01 13:20:00,100.89,100.92,100.82,100.87,18634.0,72.4433,72.4648,72.393,72.4289,18634.0
2017-08-01 13:30:00,100.85,101.0,100.85,101.0,15187.0,72.4146,72.5223,72.4146,72.5223,15187.0
2017-08-01 13:40:00,100.99,101.04,100.95,101.01,23923.0,72.5151,72.551,72.4864,72.5295,23923.0
2017-08-01 13:50:00,101.03,101.1,101.02,101.09,19208.0,72.5438,72.5941,72.5366,72.5869,19208.0
2017-08-01 14:00:00,101.08,101.1,101.01,101.05,31142.0,72.5797,72.5941,72.5295,72.5582,31142.0
2017-08-01 14:10:00,101.06,101.08,101.01,101.04,23011.0,72.5654,72.5797,72.5295,72.551,23011.0
2017-08-01 14:20:00,101.04,101.09,101.01,101.08,17415.0,72.551,72.5869,72.5295,72.5797,17415.0
2017-08-01 14:30:00,101.09,101.1,101.01,101.01,28328.0,72.5869,72.5941,72.5295,72.5295,28328.0
2017-08-01 14:40:00,101.02,101.06,100.95,101.03,29917.0,72.5366,72.5654,72.4864,72.5438,29917.0
2017-08-01 14:50:00,101.01,101.14,101.0,101.1,39939.0,72.5295,72.6228,72.5223,72.5941,39939.0
2017-08-01 15:00:00,101.11,101.12,101.0,101.06,39259.0,72.6013,72.6084,72.5223,72.5654,39259.0
2017-08-01 15:10:00,101.07,101.11,101.06,101.08,34520.0,72.5725,72.6013,72.5654,72.5797,34520.0
2017-08-01 15:20:00,101.09,101.09,100.9,100.97,59530.0,72.5869,72.5869,72.4505,72.5007,59530.0
2017-08-01 15:30:00,100.96,100.99,100.83,100.87,63209.0,72.4936,72.5151,72.4002,72.4289,63209.0
2017-08-01 15:40:00,100.86,100.97,100.76,100.77,99936.0,72.4217,72.5007,72.3499,72.3571,99936.0
2017-08-01 15:50:00,100.78,101.02,100.75,100.93,194093.0,72.3643,72.5366,72.3428,72.472,194093.0
2017-08-02 09:30:00,100.88,101.08,100.17,100.17,61455.0,72.4361,72.5797,71.9263,71.9263,61455.0
2017-08-02 09:40:00,100.25,100.89,100.18,100.88,40212.0,71.9837,72.4433,71.9335,72.4361,40212.0
2017-08-02 09:50:00,100.82,100.95,100.72,100.94,39590.0,72.393,72.4864,72.3212,72.4792,39590.0
2017-08-02 10:00:00,100.94,101.09,100.93,101.04,35004.0,72.4792,72.5869,72.472,72.551,35004.0
2017-08-02 10:10:00,101.06,101.17,101.03,101.08,17629.0,72.5654,72.6443,72.5438,72.5797,17629.0
2017-08-02 10:20:00,101.08,101.09,100.91,101.04,31226.0,72.5797,72.5869,72.4577,72.551,31226.0
2017-08-02 10:30:00,101.07,101.09,100.96,101.03,18494.0,72.5725,72.5869,72.4936,72.5438,18494.0
2017-08-02 10:40:00,101.03,101.06,100.97,101.05,52838.0,72.5438,72.5654,72.5007,72.5582,52838.0
2017-08-02 10:50:00,101.06,101.07,100.93,101.0,55324.0,72.5654,72.5725,72.472,72.5223,55324.0
2017-08-02 11:00:00,100.99,101.12,100.94,100.98,79556.0,72.5151,72.6084,72.4792,72.5079,79556.0
2017-08-02 11:10:00,100.98,101.09,100.98,101.06,32627.0,72.5079,72.5869,72.5079,72.5654,32627.0
2017-08-02 11:20:00,101.05,101.22,101.04,101.17,55799.0,72.5582,72.6802,72.551,72.6443,55799.0
2017-08-02 11:30:00,101.16,101.24,101.08,101.22,31435.0,72.6372,72.6946,72.5797,72.6802,31435.0
2017-08-02 11:40:00,101.21,101.29,101.01,101.19,64994.0,72.6731,72.7305,72.5295,72.6587,64994.0
2017-08-02 11:50:00,101.22,101.27,101.16,101.22,33361.0,72.6802,72.7161,72.6372,72.6802,33361.0
2017-08-02 12:00:00,101.21,101.24,101.14,101.18,70753.0,72.6731,72.6946,72.6228,72.6515,70753.0
2017-08-02 12:10:00,101.18,101.2,101.11,101.15,95436.0,72.6515,72.6659,72.6013,72.63,95436.0
2017-08-02 12:20:00,101.15,101.32,101.15,101.3,19311.0,72.63,72.752,72.63,72.7377,19311.0
2017-08-02 12:30:00,101.31,101.33,101.25,101.25,27794.0,72.7449,72.7592,72.7018,72.7018,27794.0
2017-08-02 12:40:00,101.25,101.27,101.18,101.24,39740.0,72.7018,72.7161,72.6515,72.6946,39740.0
2017-08-02 12:50:00,101.24,101.33,101.19,101.33,31044.0,72.6946,72.7592,72.6587,72.7592,31044.0
2017-08-02 13:00:00,101.32,101.35,101.19,101.23,46017.0,72.752,72.7736,72.6587,72.6874,46017.0
2017-08-02 13:10:00,101.23,101.31,101.2,101.27,57266.0,72.6874,72.7449,72.6659,72.7161,57266.0
2017-08-02 13:20:00,101.28,101.47,101.25,101.41,69742.0,72.7233,72.8598,72.7018,72.8167,69742.0
2017-08-02 13:30:00,101.41,101.56,101.4,101.54,92865.0,72.8167,72.9244,72.8095,72.91,92865.0
2017-08-02 13:40:00,101.53,101.74,101.53,101.67,71408.0,72.9028,73.0536,72.9028,73.0034,71408.0
2017-08-02 13:50:00,101.67,101.83,101.67,101.7,65328.0,73.0034,73.1182,73.0034,73.0249,65328.0
2017-08-02 14:00:00,101.7,101.75,101.56,101.71,98175.0,73.0249,73.0608,72.9244,73.0321,98175.0
2017-08-02 14:10:00,101.72,101.77,101.5,101.54,105577.0,73.0393,73.0752,72.8813,72.91,105577.0
2017-08-02 14:20:00,101.54,101.69,101.48,101.59,64774.0,72.91,73.0177,72.8669,72.9459,64774.0
2017-08-02 14:30:00,101.57,101.68,101.56,101.64,35255.0,72.9316,73.0105,72.9244,72.9818,35255.0
2017-08-02 14:40:00,101.66,101.67,101.6,101.63,30067.0,72.9962,73.0034,72.9531,72.9746,30067.0
2017-08-02 14:50:00,101.62,101.69,101.6,101.62,79414.0,72.9675,73.0177,72.9531,72.9675,79414.0
2017-08-02 15:00:00,101.62,101.72,101.61,101.67,76705.0,72.9675,73.0393,72.9603,73.0034,76705.0
2017-08-02 15:10:00,101.67,101.72,101.63,101.69,71970.0,73.0034,73.0393,72.9746,73.0177,71970.0
2017-08-02 15:20:00,101.68,101.73,101.63,101.64,61029.0,73.0105,73.0464,72.9746,72.9818,61029.0
2017-08-02 15:30:00,101.64,101.68,101.52,101.52,90235.0,72.9818,73.0105,72.8957,72.8957,90235.0
2017-08-02 15:40:00,101.52,101.67,101.47,101.66,95575.0,72.8957,73.0034,72.8598,72.9962,95575.0
2017-08-02 15:50:00,101.66,101.83,101.66,101.78,173642.0,72.9962,73.1182,72.9962,73.0823,173642.0
2017-08-03 09:30:00,101.97,101.98,101.6,101.62,44456.0,73.2188,73.226,72.9531,72.9675,44456.0
2017-08-03 09:40:00,101.66,101.71,101.32,101.34,31397.0,72.9962,73.0321,72.752,72.7664,31397.0
2017-08-03 09:50:00,101.35,101.36,100.98,101.13,25150.0,72.7736,72.7808,72.5079,72.6156,25150.0
2017-08-03 10:00:00,101.2,101.53,101.2,101.52,20880.0,72.6659,72.9028,72.6659,72.8957,20880.0
2017-08-03 10:10:00,101.48,101.53,101.28,101.33,23805.0,72.8669,72.9028,72.7233,72.7592,23805.0
2017-08-03 10:20:00,101.31,101.44,101.12,101.44,37861.0,72.7449,72.8382,72.6084,72.8382,37861.0
2017-08-03 10:30:00,101.43,101.45,101.2,101.35,20085.0,72.831,72.8454,72.6659,72.7736,20085.0
2017-08-03 10:40:00,101.35,101.38,101.2,101.38,21017.0,72.7736,72.7951,72.6659,72.7951,21017.0
2017-08-03 10:50:00,101.39,101.5,101.16,101.22,19498.0,72.8023,72.8813,72.6372,72.6802,19498.0
2017-08-03 11:00:00,101.24,101.43,101.22,101.3,27001.0,72.6946,72.831,72.6802,72.7377,27001.0
2017-08-03 11:10:00,101.25,101.29,101.06,101.06,31364.0,72.7018,72.7305,72.5654,72.5654,31364.0
2017-08-03 11:20:00,101.06,101.11,100.89,100.92,24562.0,72.5654,72.6013,72.4433,72.4648,24562.0
2017-08-03 11:30:00,100.93,101.04,100.93,100.96,29434.0,72.472,72.551,72.472,72.4936,29434.0
2017-08-03 11:40:00,100.95,100.98,100.75,100.75,12894.0,72.4864,72.5079,72.3428,72.3428,12894.0
2017-08-03 11:50:00,100.75,100.88,100.75,100.82,47099.0,72.3428,72.4361,72.3428,72.393,47099.0
2017-08-03 12:00:00,100.83,100.93,100.8,100.9,27920.0,72.4002,72.472,72.3787,72.4505,27920.0
2017-08-03 12:10:00,100.88,101.02,100.86,101.0,32956.0,72.4361,72.5366,72.4217,72.5223,32956.0
2017-08-03 12:20:00,101.0,101.12,100.91,101.12,112896.0,72.5223,72.6084,72.4577,72.6084,112896.0
2017-08-03 12:30:00,101.11,101.36,101.11,101.35,65388.0,72.6013,72.7808,72.6013,72.7736,65388.0
2017-08-03 12:40:00,101.37,101.38,101.11,101.17,59494.0,72.7879,72.7951,72.6013,72.6443,59494.0
2017-08-03 12:50:00,101.17,101.23,101.12,101.12,12919.0,72.6443,72.6874,72.6084,72.6084,12919.0
2017-08-03 13:00:00,101.11,101.12,100.95,100.95,14181.0,72.6013,72.6084,72.4864,72.4864,14181.0
2017-08-03 13:10:00,100.95,101.03,100.84,100.99,57427.0,72.4864,72.5438,72.4074,72.5151,57427.0
2017-08-03 13:20:00,100.98,101.02,100.92,100.95,27100.0,72.5079,72.5366,72.4648,72.4864,27100.0
2017-08-03 13:30:00,100.97,101.05,100.95,101.0,40002.0,72.5007,72.5582,72.4864,72.5223,40002.0
2017-08-03 13:40:00,101.02,101.02,100.91,100.93,40185.0,72.5366,72.5366,72.4577,72.472,40185.0
2017-08-03 13:50:00,100.92,100.92,100.76,100.82,43531.0,72.4648,72.4648,72.3499,72.393,43531.0
2017-08-03 14:00:00,100.84,100.87,100.77,100.8,39811.0,72.4074,72.4289,72.3571,72.3787,39811.0
2017-08-03 14:10:00,100.8,100.88,100.77,100.84,16415.0,72.3787,72.4361,72.3571,72.4074,16415.0
2017-08-03 14:20:00,100.85,100.86,100.77,100.81,31071.0,72.4146,72.4217,72.3571,72.3858,31071.0
2017-08-03 14:30:00,100.82,100.85,100.71,100.73,18657.0,72.393,72.4146,72.314,72.3284,18657.0
2017-08-03 14:40:00,100.71,100.73,100.64,100.68,23238.0,72.314,72.3284,72.2638,72.2925,23238.0
2017-08-03 14:50:00,100.68,100.77,100.61,100.71,70028.0,72.2925,72.3571,72.2422,72.314,70028.0
2017-08-03 15:00:00,100.7,100.89,100.68,100.75,107597.0,72.3069,72.4433,72.2925,72.3428,107597.0
2017-08-03 15:10:00,100.76,100.88,100.72,100.8,103221.0,72.3499,72.4361,72.3212,72.3787,103221.0
2017-08-03 15:20:00,100.8,100.91,100.75,100.81,72076.0,72.3787,72.4577,72.3428,72.3858,72076.0
2017-08-03 15:30:00,100.83,100.85,100.67,100.78,74012.0,72.4002,72.4146,72.2853,72.3643,74012.0
2017-08-03 15:40:00,100.78,101.01,100.77,100.96,93048.0,72.3643,72.5295,72.3571,72.4936,93048.0
2017-08-03 15:50:00,100.95,100.99,100.85,100.87,130798.0,72.4864,72.5151,72.4146,72.4289,130798.0
2017-08-04 09:30:00,100.55,101.45,100.55,101.31,59783.0,72.1992,72.8454,72.1992,72.7449,59783.0
2017-08-04 09:40:00,101.36,101.39,101.08,101.29,9017.0,72.7808,72.8023,72.5797,72.7305,9017.0
2017-08-04 09:50:00,101.23,101.23,100.91,100.98,12875.0,72.6874,72.6874,72.4577,72.5079,12875.0
2017-08-04 10:00:00,100.99,101.04,100.8,100.82,32168.0,72.5151,72.551,72.3787,72.393,32168.0
2017-08-04 10:10:00,100.85,100.93,100.78,100.87,14234.0,72.4146,72.472,72.3643,72.4289,14234.0
2017-08-04 10:20:00,100.91,101.04,100.8,101.03,15952.0,72.4577,72.551,72.3787,72.5438,15952.0
2017-08-04 10:30:00,101.03,101.24,100.95,101.22,22387.0,72.5438,72.6946,72.4864,72.6802,22387.0
2017-08-04 10:40:00,101.25,101.35,101.19,101.32,39415.0,72.7018,72.7736,72.6587,72.752,39415.0
2017-08-04 10:50:00,101.3,101.32,101.18,101.29,67294.0,72.7377,72.752,72.6515,72.7305,67294.0
2017-08-04 11:00:00,101.29,101.31,101.2,101.28,42574.0,72.7305,72.7449,72.6659,72.7233,42574.0
2017-08-04 11:10:00,101.29,101.51,101.28,101.51,31972.0,72.7305,72.8885,72.7233,72.8885,31972.0
2017-08-04 11:20:00,101.53,101.53,101.3,101.48,30929.0,72.9028,72.9028,72.7377,72.8669,30929.0
2017-08-04 11:30:00,101.48,101.7,101.45,101.65,42703.0,72.8669,73.0249,72.8454,72.989,42703.0
2017-08-04 11:40:00,101.65,101.69,101.56,101.59,28311.0,72.989,73.0177,72.9244,72.9459,28311.0
2017-08-04 11:50:00,101.59,101.77,101.58,101.74,45035.0,72.9459,73.0752,72.9387,73.0536,45035.0
2017-08-04 12:00:00,101.75,101.83,101.66,101.7,47895.0,73.0608,73.1182,72.9962,73.0249,47895.0
2017-08-04 12:10:00,101.72,101.75,101.45,101.61,38006.0,73.0393,73.0608,72.8454,72.9603,38006.0
2017-08-04 12:20:00,101.59,101.77,101.58,101.77,23818.0,72.9459,73.0752,72.9387,73.0752,23818.0
2017-08-04 12:30:00,101.75,101.82,101.71,101.74,22412.0,73.0608,73.1111,73.0321,73.0536,22412.0
2017-08-04 12:40:00,101.72,101.81,101.71,101.76,27552.0,73.0393,73.1039,73.0321,73.068,27552.0
2017-08-04 12:50:00,101.77,101.89,101.72,101.89,34784.0,73.0752,73.1613,73.0393,73.1613,34784.0
2017-08-04 13:00:00,101.88,101.99,101.87,101.97,34905.0,73.1542,73.2331,73.147,73.2188,34905.0
2017-08-04 13:10:00,101.97,102.01,101.93,101.96,25011.0,73.2188,73.2475,73.1901,73.2116,25011.0
2017-08-04 13:20:00,101.97,102.0,101.94,101.97,18033.0,73.2188,73.2403,73.1972,73.2188,18033.0
2017-08-04 13:30:00,101.96,102.06,101.8,101.83,101042.0,73.2116,73.2834,73.0967,73.1182,101042.0
2017-08-04 13:40:00,101.83,101.92,101.78,101.83,47492.0,73.1182,73.1829,73.0823,73.1182,47492.0
2017-08-04 13:50:00,101.84,101.92,101.82,101.85,58524.0,73.1254,73.1829,73.1111,73.1326,58524.0
2017-08-04 14:00:00,101.85,101.95,101.85,101.92,22698.0,73.1326,73.2044,73.1326,73.1829,22698.0
2017-08-04 14:10:00,101.92,102.0,101.89,101.89,35685.0,73.1829,73.2403,73.1613,73.1613,35685.0
2017-08-04 14:20:00,101.88,101.94,101.85,101.88,61021.0,73.1542,73.1972,73.1326,73.1542,61021.0
2017-08-04 14:30:00,101.87,101.98,101.82,101.87,75506.0,73.147,73.226,73.1111,73.147,75506.0
2017-08-04 14:40:00,101.86,101.88,101.65,101.68,66613.0,73.1398,73.1542,72.989,73.0105,66613.0
2017-08-04 14:50:00,101.69,101.78,101.65,101.7,61392.0,73.0177,73.0823,72.989,73.0249,61392.0
2017-08-04 15:00:00,101.7,101.7,101.53,101.66,52588.0,73.0249,73.0249,72.9028,72.9962,52588.0
2017-08-04 15:10:00,101.65,101.78,101.61,101.77,35104.0,72.989,73.0823,72.9603,73.0752,35104.0
2017-08-04 15:20:00,101.77,101.96,101.77,101.88,42998.0,73.0752,73.2116,73.0752,73.1542,42998.0
2017-08-04 15:30:00,101.87,101.96,101.8,101.96,95911.0,73.147,73.2116,73.0967,73.2116,95911.0
2017-08-04 15:40:00,101.95,102.01,101.88,101.95,122509.0,73.2044,73.2475,73.1542,73.2044,122509.0
2017-08-04 15:50:00,101.93,101.99,101.9,101.98,214482.0,73.1901,73.2331,73.1685,73.226,214482.0
2017-08-07 09:30:00,101.63,101.98,101.01,101.18,88144.0,72.9746,73.226,72.5295,72.6515,88144.0
2017-08-07 09:40:00,101.16,101.29,101.11,101.19,55212.0,72.6372,72.7305,72.6013,72.6587,55212.0
2017-08-07 09:50:00,101.19,101.24,101.02,101.17,172784.0,72.6587,72.6946,72.5366,72.6443,172784.0
2017-08-07 10:00:00,101.19,101.2,101.04,101.13,77747.0,72.6587,72.6659,72.551,72.6156,77747.0
2017-08-07 10:10:00,101.08,101.2,101.05,101.15,47893.0,72.5797,72.6659,72.5582,72.63,47893.0
2017-08-07 10:20:00,101.15,101.19,101.09,101.09,31106.0,72.63,72.6587,72.5869,72.5869,31106.0
2017-08-07 10:30:00,101.09,101.15,101.06,101.12,70393.0,72.5869,72.63,72.5654,72.6084,70393.0
2017-08-07 10:40:00,101.12,101.15,101.06,101.11,67118.0,72.6084,72.63,72.5654,72.6013,67118.0
2017-08-07 10:50:00,101.1,101.14,101.02,101.03,67793.0,72.5941,72.6228,72.5366,72.5438,67793.0
2017-08-07 11:00:00,101.04,101.08,100.95,101.06,94539.0,72.551,72.5797,72.4864,72.5654,94539.0
2017-08-07 11:10:00,101.06,101.06,100.98,101.01,107031.0,72.5654,72.5654,72.5079,72.5295,107031.0
2017-08-07 11:20:00,101.02,101.04,100.96,100.99,38498.0,72.5366,72.551,72.4936,72.5151,38498.0
2017-08-07 11:30:00,101.0,101.0,100.93,100.97,53897.0,72.5223,72.5223,72.472,72.5007,53897.0
2017-08-07 11:40:00,100.97,101.0,100.85,100.85,55074.0,72.5007,72.5223,72.4146,72.4146,55074.0
2017-08-07 11:50:00,100.84,100.89,100.77,100.85,73221.0,72.4074,72.4433,72.3571,72.4146,73221.0
2017-08-07 12:00:00,100.86,100.86,100.75,100.78,51331.0,72.4217,72.4217,72.3428,72.3643,51331.0
2017-08-07 12:10:00,100.79,100.85,100.76,100.83,58901.0,72.3715,72.4146,72.3499,72.4002,58901.0
2017-08-07 12:20:00,100.83,100.9,100.81,100.85,44364.0,72.4002,72.4505,72.3858,72.4146,44364.0
2017-08-07 12:30:00,100.85,100.88,100.81,100.85,12272.0,72.4146,72.4361,72.3858,72.4146,12272.0
2017-08-07 12:40:00,100.87,101.05,100.87,101.02,29360.0,72.4289,72.5582,72.4289,72.5366,29360.0
2017-08-07 12:50:00,101.04,101.04,100.94,100.97,35181.0,72.551,72.551,72.4792,72.5007,35181.0
2017-08-07 13:00:00,100.96,101.0,100.95,100.99,17572.0,72.4936,72.5223,72.4864,72.5151,17572.0
2017-08-07 13:10:00,100.98,101.04,100.97,100.98,15963.0,72.5079,72.551,72.5007,72.5079,15963.0
2017-08-07 13:20:00,100.99,101.03,100.98,101.01,14154.0,72.5151,72.5438,72.5079,72.5295,14154.0
2017-08-07 13:30:00,101.02,101.04,100.97,100.98,19958.0,72.5366,72.551,72.5007,72.5079,19958.0
2017-08-07 13:40:00,100.98,101.02,100.95,100.97,36348.0,72.5079,72.5366,72.4864,72.5007,36348.0
2017-08-07 13:50:00,100.97,101.01,100.97,101.01,22350.0,72.5007,72.5295,72.5007,72.5295,22350.0
2017-08-07 14:00:00,101.01,101.01,100.97,100.98,27428.0,72.5295,72.5295,72.5007,72.5079,27428.0
2017-08-07 14:10:00,100.98,101.0,100.88,100.97,44137.0,72.5079,72.5223,72.4361,72.5007,44137.0
2017-08-07 14:20:00,100.97,100.99,100.94,100.96,36613.0,72.5007,72.5151,72.4792,72.4936,36613.0
2017-08-07 14:30:00,100.96,101.0,100.95,100.96,27394.0,72.4936,72.5223,72.4864,72.4936,27394.0
2017-08-07 14:40:00,100.97,101.0,100.96,100.99,23627.0,72.5007,72.5223,72.4936,72.5151,23627.0
2017-08-07 14:50:00,100.99,101.02,100.98,101.0,23201.0,72.5151,72.5366,72.5079,72.5223,23201.0
2017-08-07 15:00:00,101.0,101.02,100.99,101.01,32836.0,72.5223,72.5366,72.5151,72.5295,32836.0
2017-08-07 15:10:00,101.0,101.03,100.99,101.01,29225.0,72.5223,72.5438,72.5151,72.5295,29225.0
2017-08-07 15:20:00,101.01,101.03,101.0,101.02,31992.0,72.5295,72.5438,72.5223,72.5366,31992.0
2017-08-07 15:30:00,101.02,101.05,101.0,101.02,80986.0,72.5366,72.5582,72.5223,72.5366,80986.0
2017-08-07 15:40:00,101.03,101.08,101.01,101.05,71653.0,72.5438,72.5797,72.5295,72.5582,71653.0
2017-08-07 15:50:00,101.05,101.13,101.04,101.1,109799.0,72.5582,72.6156,72.551,72.5941,109799.0
2017-08-08 09:30:00,100.9,101.49,100.71,101.03,87782.0,72.4505,72.8741,72.314,72.5438,87782.0
2017-08-08 09:40:00,101.02,101.13,100.84,101.06,35377.0,72.5366,72.6156,72.4074,72.5654,35377.0
2017-08-08 09:50:00,101.02,101.09,100.95,101.01,40757.0,72.5366,72.5869,72.4864,72.5295,40757.0
2017-08-08 10:00:00,101.02,101.02,100.92,100.99,51835.0,72.5366,72.5366,72.4648,72.5151,51835.0
2017-08-08 10:10:00,101.0,101.0,100.79,100.84,108106.0,72.5223,72.5223,72.3715,72.4074,108106.0
2017-08-08 10:20:00,100.83,100.99,100.8,100.92,66779.0,72.4002,72.5151,72.3787,72.4648,66779.0
2017-08-08 10:30:00,100.9,101.0,100.89,101.0,34638.0,72.4505,72.5223,72.4433,72.5223,34638.0
2017-08-08 10:40:00,101.0,101.14,100.94,100.96,17453.0,72.5223,72.6228,72.4792,72.4936,17453.0
2017-08-08 10:50:00,100.99,101.15,100.96,101.02,10523.0,72.5151,72.63,72.4936,72.5366,10523.0
2017-08-08 11:00:00,101.03,101.03,100.89,100.97,36383.0,72.5438,72.5438,72.4433,72.5007,36383.0
2017-08-08 11:10:00,101.0,101.06,100.91,100.96,23853.0,72.5223,72.5654,72.4577,72.4936,23853.0
2017-08-08 11:20:00,100.95,100.99,100.89,100.98,19812.0,72.4864,72.5151,72.4433,72.5079,19812.0
2017-08-08 11:30:00,100.98,101.0,100.93,100.95,34175.0,72.5079,72.5223,72.472,72.4864,34175.0
2017-08-08 11:40:00,100.95,101.0,100.92,100.97,40938.0,72.4864,72.5223,72.4648,72.5007,40938.0
2017-08-08 11:50:00,100.97,100.99,100.9,100.93,35680.0,72.5007,72.5151,72.4505,72.472,35680.0
2017-08-08 12:00:00,100.94,100.98,100.88,100.88,23300.0,72.4792,72.5079,72.4361,72.4361,23300.0
2017-08-08 12:10:00,100.88,100.89,100.69,100.69,13926.0,72.4361,72.4433,72.2997,72.2997,13926.0
2017-08-08 12:20:00,100.67,100.73,100.47,100.47,16246.0,72.2853,72.3284,72.1417,72.1417,16246.0
2017-08-08 12:30:00,100.48,100.54,100.35,100.41,13268.0,72.1489,72.192,72.0555,72.0986,13268.0
2017-08-08 12:40:00,100.41,100.46,100.3,100.3,8108.0,72.0986,72.1345,72.0196,72.0196,8108.0
2017-08-08 12:50:00,100.31,100.31,100.18,100.23,12315.0,72.0268,72.0268,71.9335,71.9694,12315.0
2017-08-08 13:00:00,100.24,100.3,100.14,100.18,13096.0,71.9766,72.0196,71.9048,71.9335,13096.0
2017-08-08 13:10:00,100.19,100.3,100.12,100.29,14671.0,71.9407,72.0196,71.8904,72.0125,14671.0
2017-08-08 13:20:00,100.28,100.42,100.2,100.22,16628.0,72.0053,72.1058,71.9478,71.9622,16628.0
2017-08-08 13:30:00,100.19,100.28,100.16,100.25,41280.0,71.9407,72.0053,71.9191,71.9837,41280.0
2017-08-08 13:40:00,100.24,100.27,100.16,100.25,38755.0,71.9766,71.9981,71.9191,71.9837,38755.0
2017-08-08 13:50:00,100.26,100.28,100.17,100.18,25889.0,71.9909,72.0053,71.9263,71.9335,25889.0
2017-08-08 14:00:00,100.18,100.3,100.17,100.29,32312.0,71.9335,72.0196,71.9263,72.0125,32312.0
2017-08-08 14:10:00,100.3,100.32,100.23,100.25,8927.0,72.0196,72.034,71.9694,71.9837,8927.0
2017-08-08 14:20:00,100.24,100.25,100.19,100.23,18054.0,71.9766,71.9837,71.9407,71.9694,18054.0
2017-08-08 14:30:00,100.22,100.25,100.19,100.22,36404.0,71.9622,71.9837,71.9407,71.9622,36404.0
2017-08-08 14:40:00,100.22,100.27,100.21,100.24,37331.0,71.9622,71.9981,71.955,71.9766,37331.0
2017-08-08 14:50:00,100.24,100.25,100.21,100.23,21300.0,71.9766,71.9837,71.955,71.9694,21300.0
2017-08-08 15:00:00,100.24,100.24,100.18,100.19,65192.0,71.9766,71.9766,71.9335,71.9407,65192.0
2017-08-08 15:10:00,100.19,100.24,100.16,100.19,49478.0,71.9407,71.9766,71.9191,71.9407,49478.0
2017-08-08 15:20:00,100.2,100.22,99.93,99.96,128216.0,71.9478,71.9622,71.754,71.7755,128216.0
2017-08-08 15:30:00,99.95,99.97,99.78,99.82,124454.0,71.7683,71.7827,71.6463,71.675,124454.0
2017-08-08 15:40:00,99.81,99.84,99.7,99.72,106202.0,71.6678,71.6893,71.5888,71.6032,106202.0
2017-08-08 15:50:00,99.7,100.09,99.7,100.01,208033.0,71.5888,71.8689,71.5888,71.8114,208033.0
2017-08-09 09:30:00,100.07,100.22,99.38,99.56,65234.0,71.8545,71.9622,71.359,71.4883,65234.0
2017-08-09 09:40:00,99.55,99.7,99.47,99.66,40490.0,71.4811,71.5888,71.4237,71.5601,40490.0
2017-08-09 09:50:00,99.68,100.08,99.67,100.0,36498.0,71.5745,71.8617,71.5673,71.8042,36498.0
2017-08-09 10:00:00,99.94,100.31,99.94,100.31,41589.0,71.7611,72.0268,71.7611,72.0268,41589.0
2017-08-09 10:10:00,100.29,100.37,100.13,100.18,33358.0,72.0125,72.0699,71.8976,71.9335,33358.0
2017-08-09 10:20:00,100.19,100.5,100.14,100.31,54474.0,71.9407,72.1633,71.9048,72.0268,54474.0
2017-08-09 10:30:00,100.3,100.46,100.15,100.44,84364.0,72.0196,72.1345,71.9119,72.1202,84364.0
2017-08-09 10:40:00,100.43,100.45,100.17,100.18,20777.0,72.113,72.1274,71.9263,71.9335,20777.0
2017-08-09 10:50:00,100.16,100.26,100.1,100.24,60108.0,71.9191,71.9909,71.876,71.9766,60108.0
2017-08-09 11:00:00,100.24,100.3,100.19,100.22,44188.0,71.9766,72.0196,71.9407,71.9622,44188.0
2017-08-09 11:10:00,100.21,100.25,99.94,100.13,99456.0,71.955,71.9837,71.7611,71.8976,99456.0
2017-08-09 11:20:00,100.11,100.17,100.07,100.11,75996.0,71.8832,71.9263,71.8545,71.8832,75996.0
2017-08-09 11:30:00,100.12,100.24,100.06,100.23,29632.0,71.8904,71.9766,71.8473,71.9694,29632.0
2017-08-09 11:40:00,100.22,100.22,100.12,100.18,43419.0,71.9622,71.9622,71.8904,71.9335,43419.0
2017-08-09 11:50:00,100.19,100.36,100.16,100.31,22300.0,71.9407,72.0627,71.9191,72.0268,22300.0
2017-08-09 12:00:00,100.31,100.39,100.28,100.31,18235.0,72.0268,72.0843,72.0053,72.0268,18235.0
2017-08-09 12:10:00,100.31,100.4,100.3,100.33,42977.0,72.0268,72.0914,72.0196,72.0412,42977.0
2017-08-09 12:20:00,100.32,100.37,100.25,100.28,30970.0,72.034,72.0699,71.9837,72.0053,30970.0
2017-08-09 12:30:00,100.28,100.29,100.2,100.21,93092.0,72.0053,72.0125,71.9478,71.955,93092.0
2017-08-09 12:40:00,100.21,100.22,100.0,100.01,136209.0,71.955,71.9622,71.8042,71.8114,136209.0
2017-08-09 12:50:00,100.0,100.29,99.99,100.25,66611.0,71.8042,72.0125,71.7971,71.9837,66611.0
2017-08-09 13:00:00,100.26,100.34,100.24,100.32,35065.0,71.9909,72.0484,71.9766,72.034,35065.0
2017-08-09 13:10:00,100.33,100.33,100.21,100.26,24887.0,72.0412,72.0412,71.955,71.9909,24887.0
2017-08-09 13:20:00,100.26,100.37,100.21,100.36,48385.0,71.9909,72.0699,71.955,72.0627,48385.0
2017-08-09 13:30:00,100.36,100.49,100.34,100.35,42910.0,72.0627,72.1561,72.0484,72.0555,42910.0
2017-08-09 13:40:00,100.35,100.46,100.34,100.38,20470.0,72.0555,72.1345,72.0484,72.0771,20470.0
2017-08-09 13:50:00,100.38,100.44,100.33,100.35,16169.0,72.0771,72.1202,72.0412,72.0555,16169.0
2017-08-09 14:00:00,100.35,100.38,100.29,100.31,13549.0,72.0555,72.0771,72.0125,72.0268,13549.0
2017-08-09 14:10:00,100.3,100.41,100.26,100.34,38318.0,72.0196,72.0986,71.9909,72.0484,38318.0
2017-08-09 14:20:00,100.33,100.39,100.3,100.35,29094.0,72.0412,72.0843,72.0196,72.0555,29094.0
2017-08-09 14:30:00,100.37,100.46,100.32,100.46,38090.0,72.0699,72.1345,72.034,72.1345,38090.0
2017-08-09 14:40:00,100.48,100.49,100.38,100.46,36150.0,72.1489,72.1561,72.0771,72.1345,36150.0
2017-08-09 14:50:00,100.45,100.5,100.44,100.46,25724.0,72.1274,72.1633,72.1202,72.1345,25724.0
2017-08-09 15:00:00,100.48,100.51,100.45,100.49,36159.0,72.1489,72.1704,72.1274,72.1561,36159.0
2017-08-09 15:10:00,100.48,100.69,100.48,100.69,34935.0,72.1489,72.2997,72.1489,72.2997,34935.0
2017-08-09 15:20:00,100.69,100.7,100.52,100.59,63679.0,72.2997,72.3069,72.1776,72.2279,63679.0
2017-08-09 15:30:00,100.59,100.67,100.53,100.64,76800.0,72.2279,72.2853,72.1848,72.2638,76800.0
2017-08-09 15:40:00,100.64,100.75,100.64,100.74,76467.0,72.2638,72.3428,72.2638,72.3356,76467.0
2017-08-09 15:50:00,100.74,100.78,100.71,100.71,172520.0,72.3356,72.3643,72.314,72.314,172520.0
2017-08-10 09:30:00,100.37,100.73,100.37,100.62,21913.0,72.0699,72.3284,72.0699,72.2494,21913.0
2017-08-10 09:40:00,100.58,100.88,100.51,100.87,29519.0,72.2207,72.4361,72.1704,72.4289,29519.0
2017-08-10 09:50:00,100.84,101.02,100.68,100.87,115945.0,72.4074,72.5366,72.2925,72.4289,115945.0
2017-08-10 10:00:00,100.84,100.84,100.48,100.63,52671.0,72.4074,72.4074,72.1489,72.2566,52671.0
2017-08-10 10:10:00,100.63,100.77,100.43,100.47,47717.0,72.2566,72.3571,72.113,72.1417,47717.0
2017-08-10 10:20:00,100.44,100.54,100.41,100.5,24479.0,72.1202,72.192,72.0986,72.1633,24479.0
2017-08-10 10:30:00,100.48,100.54,100.35,100.4,14376.0,72.1489,72.192,72.0555,72.0914,14376.0
2017-08-10 10:40:00,100.4,100.84,100.34,100.76,36179.0,72.0914,72.4074,72.0484,72.3499,36179.0
2017-08-10 10:50:00,100.76,100.79,100.55,100.58,29340.0,72.3499,72.3715,72.1992,72.2207,29340.0
2017-08-10 11:00:00,100.56,100.8,100.54,100.58,32296.0,72.2063,72.3787,72.192,72.2207,32296.0
2017-08-10 11:10:00,100.59,100.6,100.49,100.58,13327.0,72.2279,72.2351,72.1561,72.2207,13327.0
2017-08-10 11:20:00,100.58,100.72,100.55,100.66,41924.0,72.2207,72.3212,72.1992,72.2781,41924.0
2017-08-10 11:30:00,100.65,100.84,100.64,100.77,15899.0,72.271,72.4074,72.2638,72.3571,15899.0
2017-08-10 11:40:00,100.76,100.84,100.67,100.7,42130.0,72.3499,72.4074,72.2853,72.3069,42130.0
2017-08-10 11:50:00,100.72,100.78,100.66,100.74,18427.0,72.3212,72.3643,72.2781,72.3356,18427.0
2017-08-10 12:00:00,100.72,100.76,100.57,100.74,27811.0,72.3212,72.3499,72.2135,72.3356,27811.0
2017-08-10 12:10:00,100.72,100.74,100.53,100.6,14656.0,72.3212,72.3356,72.1848,72.2351,14656.0
2017-08-10 12:20:00,100.61,100.63,100.53,100.61,12091.0,72.2422,72.2566,72.1848,72.2422,12091.0
2017-08-10 12:30:00,100.6,100.61,100.4,100.57,32438.0,72.2351,72.2422,72.0914,72.2135,32438.0
2017-08-10 12:40:00,100.56,100.62,100.51,100.61,14820.0,72.2063,72.2494,72.1704,72.2422,14820.0
2017-08-10 12:50:00,100.58,100.67,100.56,100.64,7629.0,72.2207,72.2853,72.2063,72.2638,7629.0
2017-08-10 13:00:00,100.66,100.71,100.6,100.61,10415.0,72.2781,72.314,72.2351,72.2422,10415.0
2017-08-10 13:10:00,100.63,100.69,100.56,100.57,92401.0,72.2566,72.2997,72.2063,72.2135,92401.0
2017-08-10 13:20:00,100.54,100.66,100.48,100.5,48329.0,72.192,72.2781,72.1489,72.1633,48329.0
2017-08-10 13:30:00,100.5,100.61,100.47,100.53,30524.0,72.1633,72.2422,72.1417,72.1848,30524.0
2017-08-10 13:40:00,100.5,100.6,100.5,100.56,23367.0,72.1633,72.2351,72.1633,72.2063,23367.0
2017-08-10 13:50:00,100.56,100.59,100.53,100.54,30980.0,72.2063,72.2279,72.1848,72.192,30980.0
2017-08-10 14:00:00,100.55,100.59,100.51,100.55,26247.0,72.1992,72.2279,72.1704,72.1992,26247.0
2017-08-10 14:10:00,100.57,100.64,100.53,100.62,19432.0,72.2135,72.2638,72.1848,72.2494,19432.0
2017-08-10 14:20:00,100.61,100.68,100.61,100.64,40576.0,72.2422,72.2925,72.2422,72.2638,40576.0
2017-08-10 14:30:00,100.66,100.86,100.65,100.83,26443.0,72.2781,72.4217,72.271,72.4002,26443.0
2017-08-10 14:40:00,100.81,100.93,100.81,100.88,37350.0,72.3858,72.472,72.3858,72.4361,37350.0
2017-08-10 14:50:00,100.91,100.93,100.82,100.87,22867.0,72.4577,72.472,72.393,72.4289,22867.0
2017-08-10 15:00:00,100.87,100.94,100.79,100.88,30858.0,72.4289,72.4792,72.3715,72.4361,30858.0
2017-08-10 15:10:00,100.87,100.87,100.65,100.69,50743.0,72.4289,72.4289,72.271,72.2997,50743.0
2017-08-10 15:20:00,100.7,100.88,100.67,100.84,43977.0,72.3069,72.4361,72.2853,72.4074,43977.0
2017-08-10 15:30:00,100.87,100.91,100.75,100.78,71772.0,72.4289,72.4577,72.3428,72.3643,71772.0
2017-08-10 15:40:00,100.79,100.87,100.67,100.71,85916.0,72.3715,72.4289,72.2853,72.314,85916.0
2017-08-10 15:50:00,100.71,100.75,100.6,100.7,169916.0,72.314,72.3428,72.2351,72.3069,169916.0
2017-08-11 09:30:00,100.99,101.22,100.53,100.69,91683.0,72.5151,72.6802,72.1848,72.2997,91683.0
2017-08-11 09:40:00,100.59,100.96,100.58,100.88,46294.0,72.2279,72.4936,72.2207,72.4361,46294.0
2017-08-11 09:50:00,100.87,100.94,100.79,100.88,64506.0,72.4289,72.4792,72.3715,72.4361,64506.0
2017-08-11 10:00:00,100.89,100.95,100.79,100.82,53743.0,72.4433,72.4864,72.3715,72.393,53743.0
2017-08-11 10:10:00,100.81,100.9,100.73,100.86,31865.0,72.3858,72.4505,72.3284,72.4217,31865.0
2017-08-11 10:20:00,100.86,100.9,100.78,100.88,35031.0,72.4217,72.4505,72.3643,72.4361,35031.0
2017-08-11 10:30:00,100.89,100.93,100.84,100.86,30092.0,72.4433,72.472,72.4074,72.4217,30092.0
2017-08-11 10:40:00,100.86,100.93,100.82,100.88,27675.0,72.4217,72.472,72.393,72.4361,27675.0
2017-08-11 10:50:00,100.9,101.08,100.88,101.02,26170.0,72.4505,72.5797,72.4361,72.5366,26170.0
2017-08-11 11:00:00,101.02,101.05,100.92,100.99,35163.0,72.5366,72.5582,72.4648,72.5151,35163.0
2017-08-11 11:10:00,100.99,101.05,100.93,100.97,30167.0,72.5151,72.5582,72.472,72.5007,30167.0
2017-08-11 11:20:00,100.97,101.07,100.94,100.97,42699.0,72.5007,72.5725,72.4792,72.5007,42699.0
2017-08-11 11:30:00,100.98,101.04,100.94,101.0,25771.0,72.5079,72.551,72.4792,72.5223,25771.0
2017-08-11 11:40:00,101.0,101.12,100.98,101.06,18222.0,72.5223,72.6084,72.5079,72.5654,18222.0
2017-08-11 11:50:00,101.05,101.05,100.89,100.94,15760.0,72.5582,72.5582,72.4433,72.4792,15760.0
2017-08-11 12:00:00,100.94,101.04,100.93,101.02,26132.0,72.4792,72.551,72.472,72.5366,26132.0
2017-08-11 12:10:00,101.02,101.06,100.94,100.99,72982.0,72.5366,72.5654,72.4792,72.5151,72982.0
2017-08-11 12:20:00,100.99,101.04,100.95,101.0,27463.0,72.5151,72.551,72.4864,72.5223,27463.0
2017-08-11 12:30:00,101.01,101.02,100.94,100.95,30281.0,72.5295,72.5366,72.4792,72.4864,30281.0
2017-08-11 12:40:00,100.94,100.98,100.9,100.92,21550.0,72.4792,72.5079,72.4505,72.4648,21550.0
2017-08-11 12:50:00,100.92,101.01,100.91,101.0,23176.0,72.4648,72.5295,72.4577,72.5223,23176.0
2017-08-11 13:00:00,100.99,101.01,100.96,100.98,14986.0,72.5151,72.5295,72.4936,72.5079,14986.0
2017-08-11 13:10:00,100.98,100.98,100.87,100.94,22396.0,72.5079,72.5079,72.4289,72.4792,22396.0
2017-08-11 13:20:00,100.94,101.0,100.92,100.95,32923.0,72.4792,72.5223,72.4648,72.4864,32923.0
2017-08-11 13:30:00,100.94,100.97,100.91,100.91,20557.0,72.4792,72.5007,72.4577,72.4577,20557.0
2017-08-11 13:40:00,100.91,100.97,100.86,100.93,29720.0,72.4577,72.5007,72.4217,72.472,29720.0
2017-08-11 13:50:00,100.92,100.95,100.83,100.89,22389.0,72.4648,72.4864,72.4002,72.4433,22389.0
2017-08-11 14:00:00,100.88,100.9,100.82,100.83,51320.0,72.4361,72.4505,72.393,72.4002,51320.0
2017-08-11 14:10:00,100.82,100.87,100.73,100.82,47934.0,72.393,72.4289,72.3284,72.393,47934.0
2017-08-11 14:20:00,100.81,100.82,100.75,100.81,43704.0,72.3858,72.393,72.3428,72.3858,43704.0
2017-08-11 14:30:00,100.8,100.87,100.74,100.75,52680.0,72.3787,72.4289,72.3356,72.3428,52680.0
2017-08-11 14:40:00,100.76,100.81,100.74,100.79,50948.0,72.3499,72.3858,72.3356,72.3715,50948.0
2017-08-11 14:50:00,100.78,100.82,100.7,100.73,34081.0,72.3643,72.393,72.3069,72.3284,34081.0
2017-08-11 15:00:00,100.73,100.81,100.71,100.75,39213.0,72.3284,72.3858,72.314,72.3428,39213.0
2017-08-11 15:10:00,100.74,100.78,100.69,100.72,64980.0,72.3356,72.3643,72.2997,72.3212,64980.0
2017-08-11 15:20:00,100.73,100.87,100.72,100.83,64449.0,72.3284,72.4289,72.3212,72.4002,64449.0
2017-08-11 15:30:00,100.82,100.84,100.77,100.81,39981.0,72.393,72.4074,72.3571,72.3858,39981.0
2017-08-11 15:40:00,100.81,100.91,100.8,100.89,51326.0,72.3858,72.4577,72.3787,72.4433,51326.0
2017-08-11 15:50:00,100.88,100.88,100.84,100.86,132210.0,72.4361,72.4361,72.4074,72.4217,132210.0
2017-08-14 09:30:00,101.25,101.25,100.63,101.11,47559.0,72.7018,72.7018,72.2566,72.6013,47559.0
2017-08-14 09:40:00,101.14,101.73,101.08,101.69,25334.0,72.6228,73.0464,72.5797,73.0177,25334.0
2017-08-14 09:50:00,101.71,101.71,101.41,101.47,20864.0,73.0321,73.0321,72.8167,72.8598,20864.0
2017-08-14 10:00:00,101.45,101.6,101.4,101.47,44213.0,72.8454,72.9531,72.8095,72.8598,44213.0
2017-08-14 10:10:00,101.49,101.55,101.43,101.55,15348.0,72.8741,72.9172,72.831,72.9172,15348.0
2017-08-14 10:20:00,101.53,101.53,101.44,101.48,17776.0,72.9028,72.9028,72.8382,72.8669,17776.0
2017-08-14 10:30:00,101.47,101.56,101.45,101.54,22591.0,72.8598,72.9244,72.8454,72.91,22591.0
2017-08-14 10:40:00,101.54,101.75,101.54,101.69,19996.0,72.91,73.0608,72.91,73.0177,19996.0
2017-08-14 10:50:00,101.67,101.89,101.67,101.88,26773.0,73.0034,73.1613,73.0034,73.1542,26773.0
2017-08-14 11:00:00,101.86,102.0,101.84,101.9,45689.0,73.1398,73.2403,73.1254,73.1685,45689.0
2017-08-14 11:10:00,101.88,101.95,101.87,101.92,15118.0,73.1542,73.2044,73.147,73.1829,15118.0
2017-08-14 11:20:00,101.92,101.95,101.88,101.9,28020.0,73.1829,73.2044,73.1542,73.1685,28020.0
2017-08-14 11:30:00,101.91,102.11,101.89,102.07,17396.0,73.1757,73.3193,73.1613,73.2906,17396.0
2017-08-14 11:40:00,102.06,102.25,102.02,102.21,25627.0,73.2834,73.4198,73.2547,73.3911,25627.0
2017-08-14 11:50:00,102.21,102.31,102.19,102.22,24718.0,73.3911,73.4629,73.3767,73.3983,24718.0
2017-08-14 12:00:00,102.21,102.25,102.11,102.17,14587.0,73.3911,73.4198,73.3193,73.3624,14587.0
2017-08-14 12:10:00,102.17,102.25,102.15,102.23,10433.0,73.3624,73.4198,73.348,73.4055,10433.0
2017-08-14 12:20:00,102.22,102.32,102.19,102.24,13175.0,73.3983,73.4701,73.3767,73.4126,13175.0
2017-08-14 12:30:00,102.25,102.31,102.2,102.2,19077.0,73.4198,73.4629,73.3839,73.3839,19077.0
2017-08-14 12:40:00,102.22,102.22,102.03,102.13,67554.0,73.3983,73.3983,73.2619,73.3337,67554.0
2017-08-14 12:50:00,102.13,102.13,101.8,101.91,63070.0,73.3337,73.3337,73.0967,73.1757,63070.0
2017-08-14 13:00:00,101.92,102.01,101.83,101.95,20513.0,73.1829,73.2475,73.1182,73.2044,20513.0
2017-08-14 13:10:00,101.97,102.0,101.91,102.0,8604.0,73.2188,73.2403,73.1757,73.2403,8604.0
2017-08-14 13:20:00,102.0,102.02,101.96,101.98,13178.0,73.2403,73.2547,73.2116,73.226,13178.0
2017-08-14 13:30:00,101.98,102.01,101.96,101.97,6760.0,73.226,73.2475,73.2116,73.2188,6760.0
2017-08-14 13:40:00,101.96,102.07,101.94,102.01,19505.0,73.2116,73.2906,73.1972,73.2475,19505.0
2017-08-14 13:50:00,101.99,102.09,101.94,102.09,19124.0,73.2331,73.3049,73.1972,73.3049,19124.0
2017-08-14 14:00:00,102.08,102.15,102.01,102.01,14159.0,73.2978,73.348,73.2475,73.2475,14159.0
2017-08-14 14:10:00,102.02,102.06,101.92,102.0,35684.0,73.2547,73.2834,73.1829,73.2403,35684.0
2017-08-14 14:20:00,102.01,102.1,101.98,102.06,15712.0,73.2475,73.3121,73.226,73.2834,15712.0
2017-08-14 14:30:00,102.05,102.08,101.95,101.98,21056.0,73.2762,73.2978,73.2044,73.226,21056.0
2017-08-14 14:40:00,101.98,102.02,101.93,101.94,28092.0,73.226,73.2547,73.1901,73.1972,28092.0
2017-08-14 14:50:00,101.91,102.08,101.88,101.96,59796.0,73.1757,73.2978,73.1542,73.2116,59796.0
2017-08-14 15:00:00,101.96,102.09,101.96,102.03,30319.0,73.2116,73.3049,73.2116,73.2619,30319.0
2017-08-14 15:10:00,102.02,102.16,102.0,102.16,25895.0,73.2547,73.3552,73.2403,73.3552,25895.0
2017-08-14 15:20:00,102.15,102.21,102.13,102.17,27086.0,73.348,73.3911,73.3337,73.3624,27086.0
2017-08-14 15:30:00,102.17,102.17,102.08,102.15,38861.0,73.3624,73.3624,73.2978,73.348,38861.0
2017-08-14 15:40:00,102.15,102.39,102.15,102.36,71576.0,73.348,73.5204,73.348,73.4988,71576.0
2017-08-14 15:50:00,102.37,102.46,102.32,102.34,185995.0,73.506,73.5706,73.4701,73.4845,185995.0
2017-08-15 09:30:00,102.1,102.48,101.79,101.88,37146.0,73.3121,73.585,73.0895,73.1542,37146.0
2017-08-15 09:40:00,101.89,102.05,101.79,101.85,53922.0,73.1613,73.2762,73.0895,73.1326,53922.0
2017-08-15 09:50:00,101.85,101.94,101.79,101.92,33876.0,73.1326,73.1972,73.0895,73.1829,33876.0
2017-08-15 10:00:00,101.92,102.22,101.91,102.08,13176.0,73.1829,73.3983,73.1757,73.2978,13176.0
2017-08-15 10:10:00,102.05,102.09,101.83,102.0,28025.0,73.2762,73.3049,73.1182,73.2403,28025.0
2017-08-15 10:20:00,102.05,102.09,101.87,101.92,29047.0,73.2762,73.3049,73.147,73.1829,29047.0
2017-08-15 10:30:00,101.93,101.98,101.9,101.95,34958.0,73.1901,73.226,73.1685,73.2044,34958.0
2017-08-15 10:40:00,101.95,101.99,101.91,101.93,48747.0,73.2044,73.2331,73.1757,73.1901,48747.0
2017-08-15 10:50:00,101.93,102.06,101.84,101.95,64213.0,73.1901,73.2834,73.1254,73.2044,64213.0
2017-08-15 11:00:00,101.93,102.02,101.88,102.02,33136.0,73.1901,73.2547,73.1542,73.2547,33136.0
2017-08-15 11:10:00,102.0,102.11,101.99,102.04,21276.0,73.2403,73.3193,73.2331,73.269,21276.0
2017-08-15 11:20:00,102.04,102.06,101.93,102.0,21645.0,73.269,73.2834,73.1901,73.2403,21645.0
2017-08-15 11:30:00,102.0,102.07,101.97,102.0,11367.0,73.2403,73.2906,73.2188,73.2403,11367.0
2017-08-15 11:40:00,102.01,102.18,102.01,102.14,29607.0,73.2475,73.3696,73.2475,73.3408,29607.0
2017-08-15 11:50:00,102.11,102.17,102.07,102.12,14581.0,73.3193,73.3624,73.2906,73.3265,14581.0
2017-08-15 12:00:00,102.1,102.15,101.98,101.98,33957.0,73.3121,73.348,73.226,73.226,33957.0
2017-08-15 12:10:00,101.98,102.35,101.97,102.34,43049.0,73.226,73.4916,73.2188,73.4845,43049.0
2017-08-15 12:20:00,102.33,102.59,102.28,102.59,21080.0,73.4773,73.664,73.4414,73.664,21080.0
2017-08-15 12:30:00,102.55,102.55,102.48,102.51,21206.0,73.6352,73.6352,73.585,73.6065,21206.0
2017-08-15 12:40:00,102.49,102.68,102.49,102.58,25741.0,73.5922,73.7286,73.5922,73.6568,25741.0
2017-08-15 12:50:00,102.6,102.66,102.55,102.65,63828.0,73.6711,73.7142,73.6352,73.707,63828.0
2017-08-15 13:00:00,102.66,102.73,102.59,102.73,86634.0,73.7142,73.7645,73.664,73.7645,86634.0
2017-08-15 13:10:00,102.72,102.81,102.65,102.69,35193.0,73.7573,73.8219,73.707,73.7358,35193.0
2017-08-15 13:20:00,102.69,102.77,102.67,102.75,37488.0,73.7358,73.7932,73.7214,73.7788,37488.0
2017-08-15 13:30:00,102.76,102.81,102.71,102.76,21815.0,73.786,73.8219,73.7501,73.786,21815.0
2017-08-15 13:40:00,102.75,102.78,102.73,102.76,13643.0,73.7788,73.8004,73.7645,73.786,13643.0
2017-08-15 13:50:00,102.78,102.79,102.69,102.72,27717.0,73.8004,73.8076,73.7358,73.7573,27717.0
2017-08-15 14:00:00,102.71,102.93,102.71,102.9,27121.0,73.7501,73.9081,73.7501,73.8866,27121.0
2017-08-15 14:10:00,102.9,102.97,102.86,102.86,27544.0,73.8866,73.9368,73.8578,73.8578,27544.0
2017-08-15 14:20:00,102.86,103.0,102.86,102.98,30552.0,73.8578,73.9584,73.8578,73.944,30552.0
2017-08-15 14:30:00,102.98,103.0,102.89,102.97,53723.0,73.944,73.9584,73.8794,73.9368,53723.0
2017-08-15 14:40:00,102.97,102.97,102.75,102.79,48164.0,73.9368,73.9368,73.7788,73.8076,48164.0
2017-08-15 14:50:00,102.8,102.93,102.71,102.84,80834.0,73.8148,73.9081,73.7501,73.8435,80834.0
2017-08-15 15:00:00,102.86,102.94,102.81,102.92,33519.0,73.8578,73.9153,73.8219,73.9009,33519.0
2017-08-15 15:10:00,102.92,102.99,102.89,102.95,59952.0,73.9009,73.9512,73.8794,73.9225,59952.0
2017-08-15 15:20:00,102.95,103.0,102.87,102.88,48060.0,73.9225,73.9584,73.865,73.8722,48060.0
2017-08-15 15:30:00,102.86,103.01,102.86,102.95,77657.0,73.8578,73.9655,73.8578,73.9225,77657.0
2017-08-15 15:40:00,102.95,103.04,102.95,103.02,80189.0,73.9225,73.9871,73.9225,73.9727,80189.0
2017-08-15 15:50:00,103.02,103.08,103.0,103.04,183102.0,73.9727,74.0158,73.9584,73.9871,183102.0
2017-08-16 09:30:00,103.01,103.39,102.84,103.07,37365.0,73.9655,74.2384,73.8435,74.0086,37365.0
2017-08-16 09:40:00,103.09,103.17,102.99,103.13,13742.0,74.023,74.0804,73.9512,74.0517,13742.0
2017-08-16 09:50:00,103.15,103.43,103.15,103.38,69441.0,74.0661,74.2671,74.0661,74.2312,69441.0
2017-08-16 10:00:00,103.34,103.87,103.31,103.83,56607.0,74.2025,74.5831,74.181,74.5543,56607.0
2017-08-16 10:10:00,103.84,104.13,103.73,104.09,61660.0,74.5615,74.7697,74.4825,74.741,61660.0
2017-08-16 10:20:00,104.08,104.6,104.06,104.55,89129.0,74.7338,75.1072,74.7195,75.0713,89129.0
2017-08-16 10:30:00,104.58,104.8,104.54,104.76,116578.0,75.0929,75.2508,75.0641,75.2221,116578.0
2017-08-16 10:40:00,104.76,105.05,104.71,105.04,112792.0,75.2221,75.4303,75.1862,75.4232,112792.0
2017-08-16 10:50:00,104.99,105.0,104.72,104.9,108420.0,75.3873,75.3944,75.1934,75.3226,108420.0
2017-08-16 11:00:00,104.91,105.02,104.21,104.29,98351.0,75.3298,75.4088,74.8272,74.8846,98351.0
2017-08-16 11:10:00,104.29,104.43,104.23,104.32,60172.0,74.8846,74.9852,74.8416,74.9062,60172.0
2017-08-16 11:20:00,104.31,104.45,104.08,104.33,51707.0,74.899,74.9995,74.7338,74.9134,51707.0
2017-08-16 11:30:00,104.31,104.45,104.2,104.36,85417.0,74.899,74.9995,74.82,74.9349,85417.0
2017-08-16 11:40:00,104.37,104.4,104.24,104.4,49283.0,74.9421,74.9636,74.8487,74.9636,49283.0
2017-08-16 11:50:00,104.38,104.4,104.28,104.33,42490.0,74.9493,74.9636,74.8775,74.9134,42490.0
2017-08-16 12:00:00,104.3,104.44,104.23,104.29,64290.0,74.8918,74.9923,74.8416,74.8846,64290.0
2017-08-16 12:10:00,104.26,104.32,104.04,104.04,49721.0,74.8631,74.9062,74.7051,74.7051,49721.0
2017-08-16 12:20:00,104.05,104.15,104.03,104.09,123600.0,74.7123,74.7841,74.6979,74.741,123600.0
2017-08-16 12:30:00,104.1,104.12,104.0,104.04,29849.0,74.7482,74.7626,74.6764,74.7051,29849.0
2017-08-16 12:40:00,104.05,104.08,103.93,104.0,47344.0,74.7123,74.7338,74.6261,74.6764,47344.0
2017-08-16 12:50:00,104.0,104.01,103.89,104.01,34582.0,74.6764,74.6836,74.5974,74.6836,34582.0
2017-08-16 13:00:00,104.0,104.15,103.95,104.06,21516.0,74.6764,74.7841,74.6405,74.7195,21516.0
2017-08-16 13:10:00,104.06,104.11,103.91,103.98,23158.0,74.7195,74.7554,74.6118,74.662,23158.0
2017-08-16 13:20:00,103.96,104.07,103.96,104.05,15638.0,74.6477,74.7267,74.6477,74.7123,15638.0
2017-08-16 13:30:00,104.04,104.1,104.03,104.07,18314.0,74.7051,74.7482,74.6979,74.7267,18314.0
2017-08-16 13:40:00,104.06,104.08,103.88,103.94,77405.0,74.7195,74.7338,74.5902,74.6333,77405.0
2017-08-16 13:50:00,103.95,104.02,103.9,103.97,27685.0,74.6405,74.6908,74.6046,74.6549,27685.0
2017-08-16 14:00:00,104.0,104.09,103.96,104.09,30262.0,74.6764,74.741,74.6477,74.741,30262.0
2017-08-16 14:10:00,104.09,104.22,103.84,103.85,43092.0,74.741,74.8344,74.5615,74.5687,43092.0
2017-08-16 14:20:00,103.85,104.02,103.76,104.02,25840.0,74.5687,74.6908,74.5041,74.6908,25840.0
2017-08-16 14:30:00,104.02,104.1,103.9,104.0,21785.0,74.6908,74.7482,74.6046,74.6764,21785.0
2017-08-16 14:40:00,103.97,104.03,103.87,103.89,19072.0,74.6549,74.6979,74.5831,74.5974,19072.0
2017-08-16 14:50:00,103.87,103.99,103.82,103.9,20821.0,74.5831,74.6692,74.5472,74.6046,20821.0
2017-08-16 15:00:00,103.89,103.97,103.86,103.92,42937.0,74.5974,74.6549,74.5759,74.619,42937.0
2017-08-16 15:10:00,103.93,103.99,103.89,103.93,45024.0,74.6261,74.6692,74.5974,74.6261,45024.0
2017-08-16 15:20:00,103.94,104.01,103.82,103.82,49608.0,74.6333,74.6836,74.5472,74.5472,49608.0
2017-08-16 15:30:00,103.84,103.89,103.77,103.86,52003.0,74.5615,74.5974,74.5113,74.5759,52003.0
2017-08-16 15:40:00,103.87,103.96,103.82,103.84,86293.0,74.5831,74.6477,74.5472,74.5615,86293.0
2017-08-16 15:50:00,103.85,103.86,103.71,103.84,172841.0,74.5687,74.5759,74.4682,74.5615,172841.0
2017-08-17 09:30:00,103.84,104.13,103.76,104.06,32853.0,74.5615,74.7697,74.5041,74.7195,32853.0
2017-08-17 09:40:00,104.08,104.28,104.08,104.13,13839.0,74.7338,74.8775,74.7338,74.7697,13839.0
2017-08-17 09:50:00,104.11,104.35,104.08,104.15,47973.0,74.7554,74.9277,74.7338,74.7841,47973.0
2017-08-17 10:00:00,104.15,104.43,104.11,104.42,28877.0,74.7841,74.9852,74.7554,74.978,28877.0
2017-08-17 10:10:00,104.43,104.5,104.23,104.25,30080.0,74.9852,75.0354,74.8416,74.8559,30080.0
2017-08-17 10:20:00,104.27,104.4,104.14,104.17,55403.0,74.8703,74.9636,74.7769,74.7985,55403.0
2017-08-17 10:30:00,104.18,104.25,104.07,104.2,33599.0,74.8056,74.8559,74.7267,74.82,33599.0
2017-08-17 10:40:00,104.2,104.23,104.08,104.12,23073.0,74.82,74.8416,74.7338,74.7626,23073.0
2017-08-17 10:50:00,104.14,104.26,104.02,104.15,49043.0,74.7769,74.8631,74.6908,74.7841,49043.0
2017-08-17 11:00:00,104.12,104.38,104.1,104.38,36377.0,74.7626,74.9493,74.7482,74.9493,36377.0
2017-08-17 11:10:00,104.39,104.62,104.38,104.59,48569.0,74.9564,75.1216,74.9493,75.1,48569.0
2017-08-17 11:20:00,104.59,104.62,104.46,104.46,25896.0,75.1,75.1216,75.0067,75.0067,25896.0
2017-08-17 11:30:00,104.44,104.5,104.35,104.46,32343.0,74.9923,75.0354,74.9277,75.0067,32343.0
2017-08-17 11:40:00,104.47,104.51,104.36,104.49,27980.0,75.0139,75.0426,74.9349,75.0282,27980.0
2017-08-17 11:50:00,104.46,104.48,104.35,104.37,18310.0,75.0067,75.0211,74.9277,74.9421,18310.0
2017-08-17 12:00:00,104.33,104.5,104.33,104.5,29023.0,74.9134,75.0354,74.9134,75.0354,29023.0
2017-08-17 12:10:00,104.48,104.51,104.4,104.47,36910.0,75.0211,75.0426,74.9636,75.0139,36910.0
2017-08-17 12:20:00,104.43,104.48,104.35,104.46,63457.0,74.9852,75.0211,74.9277,75.0067,63457.0
2017-08-17 12:30:00,104.45,104.5,104.42,104.49,22449.0,74.9995,75.0354,74.978,75.0282,22449.0
2017-08-17 12:40:00,104.47,104.5,104.42,104.44,72161.0,75.0139,75.0354,74.978,74.9923,72161.0
2017-08-17 12:50:00,104.44,104.55,104.44,104.55,38335.0,74.9923,75.0713,74.9923,75.0713,38335.0
2017-08-17 13:00:00,104.52,104.54,104.39,104.48,24090.0,75.0498,75.0641,74.9564,75.0211,24090.0
2017-08-17 13:10:00,104.48,104.56,104.45,104.56,65762.0,75.0211,75.0785,74.9995,75.0785,65762.0
2017-08-17 13:20:00,104.54,104.59,104.45,104.52,32797.0,75.0641,75.1,74.9995,75.0498,32797.0
2017-08-17 13:30:00,104.51,104.8,104.51,104.76,40591.0,75.0426,75.2508,75.0426,75.2221,40591.0
2017-08-17 13:40:00,104.72,104.89,104.64,104.81,75119.0,75.1934,75.3155,75.1359,75.258,75119.0
2017-08-17 13:50:00,104.79,104.87,104.69,104.74,75129.0,75.2437,75.3011,75.1719,75.2078,75129.0
2017-08-17 14:00:00,104.77,104.82,104.64,104.75,31027.0,75.2293,75.2652,75.1359,75.2149,31027.0
2017-08-17 14:10:00,104.75,104.89,104.61,104.78,119103.0,75.2149,75.3155,75.1144,75.2365,119103.0
2017-08-17 14:20:00,104.78,104.88,104.69,104.86,101854.0,75.2365,75.3083,75.1719,75.2939,101854.0
2017-08-17 14:30:00,104.82,104.82,104.52,104.53,46747.0,75.2652,75.2652,75.0498,75.057,46747.0
2017-08-17 14:40:00,104.52,104.57,104.31,104.37,72931.0,75.0498,75.0857,74.899,74.9421,72931.0
2017-08-17 14:50:00,104.37,104.39,104.19,104.26,46176.0,74.9421,74.9564,74.8128,74.8631,46176.0
2017-08-17 15:00:00,104.25,104.55,104.18,104.53,99183.0,74.8559,75.0713,74.8056,75.057,99183.0
2017-08-17 15:10:00,104.51,104.61,104.31,104.38,47863.0,75.0426,75.1144,74.899,74.9493,47863.0
2017-08-17 15:20:00,104.39,104.48,104.32,104.37,48128.0,74.9564,75.0211,74.9062,74.9421,48128.0
2017-08-17 15:30:00,104.37,104.49,104.26,104.32,54841.0,74.9421,75.0282,74.8631,74.9062,54841.0
2017-08-17 15:40:00,104.32,104.35,104.21,104.26,107347.0,74.9062,74.9277,74.8272,74.8631,107347.0
2017-08-17 15:50:00,104.26,104.3,104.17,104.2,207339.0,74.8631,74.8918,74.7985,74.82,207339.0
2017-08-18 09:30:00,104.31,104.41,104.14,104.3,185473.0,74.899,74.9708,74.7769,74.8918,185473.0
2017-08-18 09:40:00,104.3,104.3,104.12,104.25,46658.0,74.8918,74.8918,74.7626,74.8559,46658.0
2017-08-18 09:50:00,104.27,104.3,104.17,104.22,33705.0,74.8703,74.8918,74.7985,74.8344,33705.0
2017-08-18 10:00:00,104.21,104.22,104.04,104.15,112937.0,74.8272,74.8344,74.7051,74.7841,112937.0
2017-08-18 10:10:00,104.15,104.54,104.06,104.27,79922.0,74.7841,75.0641,74.7195,74.8703,79922.0
2017-08-18 10:20:00,104.28,104.3,104.11,104.27,36383.0,74.8775,74.8918,74.7554,74.8703,36383.0
2017-08-18 10:30:00,104.26,104.41,104.1,104.32,23397.0,74.8631,74.9708,74.7482,74.9062,23397.0
2017-08-18 10:40:00,104.3,104.41,104.27,104.3,18409.0,74.8918,74.9708,74.8703,74.8918,18409.0
2017-08-18 10:50:00,104.31,104.33,104.19,104.27,18765.0,74.899,74.9134,74.8128,74.8703,18765.0
2017-08-18 11:00:00,104.26,104.28,104.1,104.1,25400.0,74.8631,74.8775,74.7482,74.7482,25400.0
2017-08-18 11:10:00,104.11,104.17,103.97,104.13,23840.0,74.7554,74.7985,74.6549,74.7697,23840.0
2017-08-18 11:20:00,104.15,104.17,103.99,104.05,26571.0,74.7841,74.7985,74.6692,74.7123,26571.0
2017-08-18 11:30:00,104.05,104.22,104.0,104.19,45431.0,74.7123,74.8344,74.6764,74.8128,45431.0
2017-08-18 11:40:00,104.2,104.26,104.15,104.24,32668.0,74.82,74.8631,74.7841,74.8487,32668.0
2017-08-18 11:50:00,104.24,104.25,104.15,104.2,104715.0,74.8487,74.8559,74.7841,74.82,104715.0
2017-08-18 12:00:00,104.2,104.21,104.02,104.14,59757.0,74.82,74.8272,74.6908,74.7769,59757.0
2017-08-18 12:10:00,104.11,104.14,104.01,104.09,22085.0,74.7554,74.7769,74.6836,74.741,22085.0
2017-08-18 12:20:00,104.06,104.08,104.02,104.05,31344.0,74.7195,74.7338,74.6908,74.7123,31344.0
2017-08-18 12:30:00,104.06,104.09,103.99,104.08,60902.0,74.7195,74.741,74.6692,74.7338,60902.0
2017-08-18 12:40:00,104.09,104.28,104.08,104.27,17819.0,74.741,74.8775,74.7338,74.8703,17819.0
2017-08-18 12:50:00,104.3,104.39,104.24,104.38,12377.0,74.8918,74.9564,74.8487,74.9493,12377.0
2017-08-18 13:00:00,104.37,104.43,104.27,104.31,17053.0,74.9421,74.9852,74.8703,74.899,17053.0
2017-08-18 13:10:00,104.28,104.5,104.28,104.45,22203.0,74.8775,75.0354,74.8775,74.9995,22203.0
2017-08-18 13:20:00,104.44,104.62,104.44,104.61,26946.0,74.9923,75.1216,74.9923,75.1144,26946.0
2017-08-18 13:30:00,104.61,104.62,104.37,104.37,19602.0,75.1144,75.1216,74.9421,74.9421,19602.0
2017-08-18 13:40:00,104.36,104.38,104.28,104.32,14180.0,74.9349,74.9493,74.8775,74.9062,14180.0
2017-08-18 13:50:00,104.33,104.33,104.14,104.2,26227.0,74.9134,74.9134,74.7769,74.82,26227.0
2017-08-18 14:00:00,104.21,104.26,104.15,104.18,24574.0,74.8272,74.8631,74.7841,74.8056,24574.0
2017-08-18 14:10:00,104.2,104.23,104.15,104.17,17826.0,74.82,74.8416,74.7841,74.7985,17826.0
2017-08-18 14:20:00,104.17,104.27,104.15,104.25,15707.0,74.7985,74.8703,74.7841,74.8559,15707.0
2017-08-18 14:30:00,104.26,104.3,104.15,104.19,54173.0,74.8631,74.8918,74.7841,74.8128,54173.0
2017-08-18 14:40:00,104.2,104.24,104.15,104.17,41784.0,74.82,74.8487,74.7841,74.7985,41784.0
2017-08-18 14:50:00,104.17,104.22,104.15,104.17,38400.0,74.7985,74.8344,74.7841,74.7985,38400.0
2017-08-18 15:00:00,104.17,104.21,104.16,104.2,32174.0,74.7985,74.8272,74.7913,74.82,32174.0
2017-08-18 15:10:00,104.18,104.19,104.13,104.15,60643.0,74.8056,74.8128,74.7697,74.7841,60643.0
2017-08-18 15:20:00,104.15,104.25,104.13,104.2,68710.0,74.7841,74.8559,74.7697,74.82,68710.0
2017-08-18 15:30:00,104.19,104.24,104.16,104.2,56733.0,74.8128,74.8487,74.7913,74.82,56733.0
2017-08-18 15:40:00,104.2,104.22,104.15,104.19,97010.0,74.82,74.8344,74.7841,74.8128,97010.0
2017-08-18 15:50:00,104.19,104.22,104.0,104.17,331043.0,74.8128,74.8344,74.6764,74.7985,331043.0
2017-08-21 09:30:00,104.36,104.48,104.19,104.34,45061.0,74.9349,75.0211,74.8128,74.9205,45061.0
2017-08-21 09:40:00,104.36,104.57,104.32,104.49,43200.0,74.9349,75.0857,74.9062,75.0282,43200.0
2017-08-21 09:50:00,104.48,104.62,104.41,104.52,32264.0,75.0211,75.1216,74.9708,75.0498,32264.0
2017-08-21 10:00:00,104.53,104.55,104.35,104.47,34912.0,75.057,75.0713,74.9277,75.0139,34912.0
2017-08-21 10:10:00,104.51,104.58,104.39,104.57,43165.0,75.0426,75.0929,74.9564,75.0857,43165.0
2017-08-21 10:20:00,104.58,104.87,104.57,104.87,26949.0,75.0929,75.3011,75.0857,75.3011,26949.0
2017-08-21 10:30:00,104.87,104.89,104.73,104.73,28696.0,75.3011,75.3155,75.2006,75.2006,28696.0
2017-08-21 10:40:00,104.76,104.83,104.61,104.69,26080.0,75.2221,75.2724,75.1144,75.1719,26080.0
2017-08-21 10:50:00,104.69,104.78,104.65,104.66,34837.0,75.1719,75.2365,75.1431,75.1503,34837.0
2017-08-21 11:00:00,104.65,104.74,104.61,104.74,23861.0,75.1431,75.2078,75.1144,75.2078,23861.0
2017-08-21 11:10:00,104.76,104.95,104.71,104.79,85478.0,75.2221,75.3585,75.1862,75.2437,85478.0
2017-08-21 11:20:00,104.81,104.85,104.68,104.68,19818.0,75.258,75.2867,75.1647,75.1647,19818.0
2017-08-21 11:30:00,104.67,104.78,104.61,104.68,23302.0,75.1575,75.2365,75.1144,75.1647,23302.0
2017-08-21 11:40:00,104.7,104.72,104.63,104.66,14850.0,75.179,75.1934,75.1288,75.1503,14850.0
2017-08-21 11:50:00,104.67,104.75,104.64,104.71,17457.0,75.1575,75.2149,75.1359,75.1862,17457.0
2017-08-21 12:00:00,104.71,104.76,104.7,104.71,19487.0,75.1862,75.2221,75.179,75.1862,19487.0
2017-08-21 12:10:00,104.75,104.78,104.64,104.64,25646.0,75.2149,75.2365,75.1359,75.1359,25646.0
2017-08-21 12:20:00,104.67,104.87,104.65,104.81,55685.0,75.1575,75.3011,75.1431,75.258,55685.0
2017-08-21 12:30:00,104.81,104.87,104.8,104.84,25479.0,75.258,75.3011,75.2508,75.2796,25479.0
2017-08-21 12:40:00,104.83,104.87,104.79,104.82,27023.0,75.2724,75.3011,75.2437,75.2652,27023.0
2017-08-21 12:50:00,104.81,104.83,104.76,104.77,31124.0,75.258,75.2724,75.2221,75.2293,31124.0
2017-08-21 13:00:00,104.78,104.82,104.74,104.75,42132.0,75.2365,75.2652,75.2078,75.2149,42132.0
2017-08-21 13:10:00,104.74,104.84,104.72,104.76,19884.0,75.2078,75.2796,75.1934,75.2221,19884.0
2017-08-21 13:20:00,104.77,104.84,104.77,104.84,6830.0,75.2293,75.2796,75.2293,75.2796,6830.0
2017-08-21 13:30:00,104.84,104.93,104.84,104.91,16073.0,75.2796,75.3442,75.2796,75.3298,16073.0
2017-08-21 13:40:00,104.91,104.94,104.88,104.9,17496.0,75.3298,75.3514,75.3083,75.3226,17496.0
2017-08-21 13:50:00,104.89,104.92,104.86,104.87,14143.0,75.3155,75.337,75.2939,75.3011,14143.0
2017-08-21 14:00:00,104.87,104.87,104.73,104.75,30530.0,75.3011,75.3011,75.2006,75.2149,30530.0
2017-08-21 14:10:00,104.77,104.86,104.71,104.82,43213.0,75.2293,75.2939,75.1862,75.2652,43213.0
2017-08-21 14:20:00,104.84,104.89,104.73,104.77,44646.0,75.2796,75.3155,75.2006,75.2293,44646.0
2017-08-21 14:30:00,104.78,104.83,104.74,104.75,17752.0,75.2365,75.2724,75.2078,75.2149,17752.0
2017-08-21 14:40:00,104.75,104.86,104.74,104.84,23335.0,75.2149,75.2939,75.2078,75.2796,23335.0
2017-08-21 14:50:00,104.85,104.87,104.82,104.83,25198.0,75.2867,75.3011,75.2652,75.2724,25198.0
2017-08-21 15:00:00,104.82,104.86,104.74,104.85,30781.0,75.2652,75.2939,75.2078,75.2867,30781.0
2017-08-21 15:10:00,104.86,104.91,104.81,104.87,26349.0,75.2939,75.3298,75.258,75.3011,26349.0
2017-08-21 15:20:00,104.87,104.94,104.87,104.91,23364.0,75.3011,75.3514,75.3011,75.3298,23364.0
2017-08-21 15:30:00,104.91,104.97,104.86,104.88,38650.0,75.3298,75.3729,75.2939,75.3083,38650.0
2017-08-21 15:40:00,104.89,104.95,104.87,104.92,53599.0,75.3155,75.3585,75.3011,75.337,53599.0
2017-08-21 15:50:00,104.93,104.98,104.79,104.8,139560.0,75.3442,75.3801,75.2437,75.2508,139560.0
2017-08-22 09:30:00,105.04,105.49,105.01,105.39,46293.0,75.4232,75.7463,75.4016,75.6745,46293.0
2017-08-22 09:40:00,105.32,105.32,105.17,105.28,38831.0,75.6242,75.6242,75.5165,75.5955,38831.0
2017-08-22 09:50:00,105.3,105.34,105.2,105.33,44585.0,75.6099,75.6386,75.5381,75.6314,44585.0
2017-08-22 10:00:00,105.33,105.33,105.19,105.26,39481.0,75.6314,75.6314,75.5309,75.5811,39481.0
2017-08-22 10:10:00,105.26,105.38,105.22,105.34,25953.0,75.5811,75.6673,75.5524,75.6386,25953.0
2017-08-22 10:20:00,105.34,105.36,105.27,105.28,32406.0,75.6386,75.6529,75.5883,75.5955,32406.0
2017-08-22 10:30:00,105.28,105.36,105.28,105.35,29408.0,75.5955,75.6529,75.5955,75.6458,29408.0
2017-08-22 10:40:00,105.32,105.36,105.32,105.36,54157.0,75.6242,75.6529,75.6242,75.6529,54157.0
2017-08-22 10:50:00,105.35,105.42,105.33,105.35,46816.0,75.6458,75.696,75.6314,75.6458,46816.0
2017-08-22 11:00:00,105.35,105.4,105.31,105.35,77103.0,75.6458,75.6817,75.617,75.6458,77103.0
2017-08-22 11:10:00,105.34,105.41,105.33,105.35,49282.0,75.6386,75.6888,75.6314,75.6458,49282.0
2017-08-22 11:20:00,105.36,105.4,105.34,105.39,27867.0,75.6529,75.6817,75.6386,75.6745,27867.0
2017-08-22 11:30:00,105.39,105.41,105.35,105.37,45642.0,75.6745,75.6888,75.6458,75.6601,45642.0
2017-08-22 11:40:00,105.38,105.39,105.34,105.36,25519.0,75.6673,75.6745,75.6386,75.6529,25519.0
2017-08-22 11:50:00,105.35,105.38,105.34,105.35,67601.0,75.6458,75.6673,75.6386,75.6458,67601.0
2017-08-22 12:00:00,105.36,105.42,105.35,105.4,45193.0,75.6529,75.696,75.6458,75.6817,45193.0
2017-08-22 12:10:00,105.4,105.63,105.4,105.54,44095.0,75.6817,75.8468,75.6817,75.7822,44095.0
2017-08-22 12:20:00,105.55,105.72,105.46,105.52,49708.0,75.7894,75.9114,75.7247,75.7678,49708.0
2017-08-22 12:30:00,105.53,105.62,105.46,105.53,47327.0,75.775,75.8396,75.7247,75.775,47327.0
2017-08-22 12:40:00,105.53,105.57,105.41,105.56,35568.0,75.775,75.8037,75.6888,75.7965,35568.0
2017-08-22 12:50:00,105.56,105.59,105.51,105.51,18756.0,75.7965,75.8181,75.7606,75.7606,18756.0
2017-08-22 13:00:00,105.5,105.58,105.46,105.58,25960.0,75.7535,75.8109,75.7247,75.8109,25960.0
2017-08-22 13:10:00,105.59,105.62,105.5,105.61,31385.0,75.8181,75.8396,75.7535,75.8324,31385.0
2017-08-22 13:20:00,105.61,105.78,105.59,105.73,32418.0,75.8324,75.9545,75.8181,75.9186,32418.0
2017-08-22 13:30:00,105.74,105.91,105.71,105.87,31435.0,75.9258,76.0479,75.9043,76.0191,31435.0
2017-08-22 13:40:00,105.85,105.98,105.82,105.98,69071.0,76.0048,76.0981,75.9832,76.0981,69071.0
2017-08-22 13:50:00,105.98,106.02,105.8,105.81,70092.0,76.0981,76.1268,75.9689,75.9761,70092.0
2017-08-22 14:00:00,105.8,105.93,105.76,105.83,38081.0,75.9689,76.0622,75.9402,75.9904,38081.0
2017-08-22 14:10:00,105.83,105.95,105.81,105.94,15280.0,75.9904,76.0766,75.9761,76.0694,15280.0
2017-08-22 14:20:00,105.97,106.12,105.96,106.09,53468.0,76.0909,76.1987,76.0838,76.1771,53468.0
2017-08-22 14:30:00,106.08,106.11,106.01,106.04,24220.0,76.1699,76.1915,76.1197,76.1412,24220.0
2017-08-22 14:40:00,106.04,106.11,106.0,106.01,43147.0,76.1412,76.1915,76.1125,76.1197,43147.0
2017-08-22 14:50:00,106.01,106.1,106.0,106.05,21739.0,76.1197,76.1843,76.1125,76.1484,21739.0
2017-08-22 15:00:00,106.07,106.4,106.07,106.36,60189.0,76.1627,76.3997,76.1627,76.371,60189.0
2017-08-22 15:10:00,106.35,106.45,106.26,106.26,65004.0,76.3638,76.4356,76.2992,76.2992,65004.0
2017-08-22 15:20:00,106.25,106.27,106.01,106.06,37819.0,76.292,76.3064,76.1197,76.1556,37819.0
2017-08-22 15:30:00,106.06,106.09,105.91,105.94,42176.0,76.1556,76.1771,76.0479,76.0694,42176.0
2017-08-22 15:40:00,105.95,106.04,105.92,105.95,84983.0,76.0766,76.1412,76.055,76.0766,84983.0
2017-08-22 15:50:00,105.96,105.97,105.69,105.75,202778.0,76.0838,76.0909,75.8899,75.933,202778.0
2017-08-23 09:30:00,105.09,106.18,105.09,106.01,36708.0,75.4591,76.2417,75.4591,76.1197,36708.0
2017-08-23 09:40:00,105.98,105.99,105.78,105.85,11855.0,76.0981,76.1053,75.9545,76.0048,11855.0
2017-08-23 09:50:00,105.87,105.98,105.8,105.85,37294.0,76.0191,76.0981,75.9689,76.0048,37294.0
2017-08-23 10:00:00,105.85,105.99,105.83,105.9,73047.0,76.0048,76.1053,75.9904,76.0407,73047.0
2017-08-23 10:10:00,105.88,105.97,105.83,105.91,65622.0,76.0263,76.0909,75.9904,76.0479,65622.0
2017-08-23 10:20:00,105.91,105.94,105.85,105.93,62088.0,76.0479,76.0694,76.0048,76.0622,62088.0
2017-08-23 10:30:00,105.95,105.95,105.88,105.93,16466.0,76.0766,76.0766,76.0263,76.0622,16466.0
2017-08-23 10:40:00,105.94,106.2,105.94,106.01,43694.0,76.0694,76.2561,76.0694,76.1197,43694.0
2017-08-23 10:50:00,106.02,106.09,105.98,106.03,46624.0,76.1268,76.1771,76.0981,76.134,46624.0
2017-08-23 11:00:00,106.02,106.07,105.95,106.0,43707.0,76.1268,76.1627,76.0766,76.1125,43707.0
2017-08-23 11:10:00,106.03,106.11,106.0,106.11,37548.0,76.134,76.1915,76.1125,76.1915,37548.0
2017-08-23 11:20:00,106.11,106.12,106.03,106.05,18767.0,76.1915,76.1987,76.134,76.1484,18767.0
2017-08-23 11:30:00,106.06,106.26,106.04,106.25,50173.0,76.1556,76.2992,76.1412,76.292,50173.0
2017-08-23 11:40:00,106.22,106.24,106.1,106.12,21034.0,76.2705,76.2848,76.1843,76.1987,21034.0
2017-08-23 11:50:00,106.1,106.26,106.05,106.26,21620.0,76.1843,76.2992,76.1484,76.2992,21620.0
2017-08-23 12:00:00,106.22,106.3,106.22,106.26,41701.0,76.2705,76.3279,76.2705,76.2992,41701.0
2017-08-23 12:10:00,106.26,106.47,106.25,106.44,35242.0,76.2992,76.45,76.292,76.4284,35242.0
2017-08-23 12:20:00,106.45,106.52,106.34,106.4,36172.0,76.4356,76.4859,76.3566,76.3997,36172.0
2017-08-23 12:30:00,106.41,106.6,106.38,106.55,30626.0,76.4069,76.5433,76.3853,76.5074,30626.0
2017-08-23 12:40:00,106.54,106.55,106.3,106.31,13244.0,76.5002,76.5074,76.3279,76.3351,13244.0
2017-08-23 12:50:00,106.3,106.42,106.29,106.29,17871.0,76.3279,76.4141,76.3207,76.3207,17871.0
2017-08-23 13:00:00,106.28,106.28,106.11,106.13,22018.0,76.3135,76.3135,76.1915,76.2058,22018.0
2017-08-23 13:10:00,106.13,106.23,106.09,106.22,33083.0,76.2058,76.2776,76.1771,76.2705,33083.0
2017-08-23 13:20:00,106.22,106.35,106.19,106.35,25841.0,76.2705,76.3638,76.2489,76.3638,25841.0
2017-08-23 13:30:00,106.34,106.42,106.25,106.29,24158.0,76.3566,76.4141,76.292,76.3207,24158.0
2017-08-23 13:40:00,106.31,106.33,106.19,106.2,26286.0,76.3351,76.3494,76.2489,76.2561,26286.0
2017-08-23 13:50:00,106.18,106.23,106.1,106.21,55826.0,76.2417,76.2776,76.1843,76.2633,55826.0
2017-08-23 14:00:00,106.21,106.21,106.11,106.16,36451.0,76.2633,76.2633,76.1915,76.2274,36451.0
2017-08-23 14:10:00,106.16,106.28,106.14,106.25,26077.0,76.2274,76.3135,76.213,76.292,26077.0
2017-08-23 14:20:00,106.25,106.27,106.17,106.19,37453.0,76.292,76.3064,76.2346,76.2489,37453.0
2017-08-23 14:30:00,106.2,106.24,106.11,106.12,32634.0,76.2561,76.2848,76.1915,76.1987,32634.0
2017-08-23 14:40:00,106.11,106.16,106.1,106.13,27624.0,76.1915,76.2274,76.1843,76.2058,27624.0
2017-08-23 14:50:00,106.13,106.28,106.12,106.21,56689.0,76.2058,76.3135,76.1987,76.2633,56689.0
2017-08-23 15:00:00,106.2,106.33,106.2,106.29,55477.0,76.2561,76.3494,76.2561,76.3207,55477.0
2017-08-23 15:10:00,106.29,106.29,106.16,106.18,149540.0,76.3207,76.3207,76.2274,76.2417,149540.0
2017-08-23 15:20:00,106.19,106.24,106.14,106.21,46732.0,76.2489,76.2848,76.213,76.2633,46732.0
2017-08-23 15:30:00,106.22,106.28,106.18,106.24,76500.0,76.2705,76.3135,76.2417,76.2848,76500.0
2017-08-23 15:40:00,106.24,106.26,106.21,106.22,76170.0,76.2848,76.2992,76.2633,76.2705,76170.0
2017-08-23 15:50:00,106.22,106.22,106.12,106.12,140596.0,76.2705,76.2705,76.1987,76.1987,140596.0
2017-08-24 09:30:00,106.25,106.47,106.1,106.28,30176.0,76.292,76.45,76.1843,76.3135,30176.0
2017-08-24 09:40:00,106.24,106.39,106.04,106.1,12750.0,76.2848,76.3925,76.1412,76.1843,12750.0
2017-08-24 09:50:00,106.08,106.13,105.97,106.13,24283.0,76.1699,76.2058,76.0909,76.2058,24283.0
2017-08-24 10:00:00,106.13,106.2,105.97,106.06,30533.0,76.2058,76.2561,76.0909,76.1556,30533.0
2017-08-24 10:10:00,106.06,106.13,105.96,106.08,57664.0,76.1556,76.2058,76.0838,76.1699,57664.0
2017-08-24 10:20:00,106.05,106.27,106.05,106.26,22270.0,76.1484,76.3064,76.1484,76.2992,22270.0
2017-08-24 10:30:00,106.24,106.41,106.21,106.37,53152.0,76.2848,76.4069,76.2633,76.3782,53152.0
2017-08-24 10:40:00,106.39,106.43,106.32,106.32,26091.0,76.3925,76.4212,76.3423,76.3423,26091.0
2017-08-24 10:50:00,106.32,106.42,106.25,106.28,49801.0,76.3423,76.4141,76.292,76.3135,49801.0
2017-08-24 11:00:00,106.27,106.28,106.18,106.26,17166.0,76.3064,76.3135,76.2417,76.2992,17166.0
2017-08-24 11:10:00,106.25,106.37,106.22,106.33,70175.0,76.292,76.3782,76.2705,76.3494,70175.0
2017-08-24 11:20:00,106.34,106.34,106.22,106.25,71359.0,76.3566,76.3566,76.2705,76.292,71359.0
2017-08-24 11:30:00,106.26,106.41,106.22,106.38,87062.0,76.2992,76.4069,76.2705,76.3853,87062.0
2017-08-24 11:40:00,106.38,106.39,106.26,106.27,30147.0,76.3853,76.3925,76.2992,76.3064,30147.0
2017-08-24 11:50:00,106.28,106.34,106.23,106.34,23916.0,76.3135,76.3566,76.2776,76.3566,23916.0
2017-08-24 12:00:00,106.34,106.42,106.29,106.39,27545.0,76.3566,76.4141,76.3207,76.3925,27545.0
2017-08-24 12:10:00,106.41,106.5,106.35,106.42,23517.0,76.4069,76.4715,76.3638,76.4141,23517.0
2017-08-24 12:20:00,106.41,106.48,106.41,106.45,35340.0,76.4069,76.4571,76.4069,76.4356,35340.0
2017-08-24 12:30:00,106.44,106.45,106.3,106.38,29596.0,76.4284,76.4356,76.3279,76.3853,29596.0
2017-08-24 12:40:00,106.41,106.57,106.38,106.55,37072.0,76.4069,76.5218,76.3853,76.5074,37072.0
2017-08-24 12:50:00,106.56,106.75,106.55,106.73,32275.0,76.5146,76.651,76.5074,76.6367,32275.0
2017-08-24 13:00:00,106.73,106.99,106.73,106.95,69308.0,76.6367,76.8233,76.6367,76.7946,69308.0
2017-08-24 13:10:00,106.95,107.01,106.9,106.9,43519.0,76.7946,76.8377,76.7587,76.7587,43519.0
2017-08-24 13:20:00,106.9,107.11,106.9,107.05,39488.0,76.7587,76.9095,76.7587,76.8664,39488.0
2017-08-24 13:30:00,107.04,107.05,106.85,106.85,21557.0,76.8592,76.8664,76.7228,76.7228,21557.0
2017-08-24 13:40:00,106.85,106.88,106.76,106.76,16124.0,76.7228,76.7444,76.6582,76.6582,16124.0
2017-08-24 13:50:00,106.77,106.78,106.68,106.7,23206.0,76.6654,76.6726,76.6008,76.6151,23206.0
2017-08-24 14:00:00,106.7,106.74,106.64,106.7,43471.0,76.6151,76.6438,76.572,76.6151,43471.0
2017-08-24 14:10:00,106.71,106.78,106.7,106.73,42731.0,76.6223,76.6726,76.6151,76.6367,42731.0
2017-08-24 14:20:00,106.74,106.8,106.7,106.79,42281.0,76.6438,76.6869,76.6151,76.6797,42281.0
2017-08-24 14:30:00,106.78,106.83,106.74,106.82,24177.0,76.6726,76.7085,76.6438,76.7013,24177.0
2017-08-24 14:40:00,106.82,106.9,106.67,106.85,85252.0,76.7013,76.7587,76.5936,76.7228,85252.0
2017-08-24 14:50:00,106.87,107.07,106.86,107.07,36359.0,76.7372,76.8808,76.73,76.8808,36359.0
2017-08-24 15:00:00,107.04,107.06,106.91,106.95,31512.0,76.8592,76.8736,76.7659,76.7946,31512.0
2017-08-24 15:10:00,106.95,107.15,106.95,107.15,29657.0,76.7946,76.9382,76.7946,76.9382,29657.0
2017-08-24 15:20:00,107.13,107.18,107.1,107.11,33576.0,76.9239,76.9598,76.9023,76.9095,33576.0
2017-08-24 15:30:00,107.11,107.12,106.96,106.97,52157.0,76.9095,76.9167,76.8018,76.809,52157.0
2017-08-24 15:40:00,106.97,106.99,106.72,106.73,56330.0,76.809,76.8233,76.6295,76.6367,56330.0
2017-08-24 15:50:00,106.72,106.82,106.71,106.76,111282.0,76.6295,76.7013,76.6223,76.6582,111282.0
2017-08-25 09:30:00,107.1,107.35,106.78,107.25,44461.0,76.9023,77.0818,76.6726,77.01,44461.0
2017-08-25 09:40:00,107.25,107.4,107.16,107.39,27606.0,77.01,77.1177,76.9454,77.1106,27606.0
2017-08-25 09:50:00,107.38,107.53,107.26,107.37,18891.0,77.1034,77.2111,77.0172,77.0962,18891.0
2017-08-25 10:00:00,107.36,107.77,107.33,107.66,94168.0,77.089,77.3834,77.0675,77.3044,94168.0
2017-08-25 10:10:00,107.62,107.89,107.53,107.77,45353.0,77.2757,77.4696,77.2111,77.3834,45353.0
2017-08-25 10:20:00,107.75,107.85,107.65,107.81,47550.0,77.3691,77.4409,77.2973,77.4121,47550.0
2017-08-25 10:30:00,107.82,107.84,107.64,107.68,67805.0,77.4193,77.4337,77.2901,77.3188,67805.0
2017-08-25 10:40:00,107.68,107.74,107.55,107.57,56502.0,77.3188,77.3619,77.2255,77.2398,56502.0
2017-08-25 10:50:00,107.55,107.6,107.48,107.5,54242.0,77.2255,77.2614,77.1752,77.1895,54242.0
2017-08-25 11:00:00,107.5,107.5,107.3,107.32,33609.0,77.1895,77.1895,77.0459,77.0603,33609.0
2017-08-25 11:10:00,107.32,107.33,107.04,107.07,46522.0,77.0603,77.0675,76.8592,76.8808,46522.0
2017-08-25 11:20:00,107.05,107.09,107.0,107.02,20185.0,76.8664,76.8952,76.8305,76.8449,20185.0
2017-08-25 11:30:00,107.02,107.14,106.97,107.01,43501.0,76.8449,76.9311,76.809,76.8377,43501.0
2017-08-25 11:40:00,107.02,107.02,106.8,106.82,15478.0,76.8449,76.8449,76.6869,76.7013,15478.0
2017-08-25 11:50:00,106.84,107.09,106.82,107.09,27629.0,76.7156,76.8952,76.7013,76.8952,27629.0
2017-08-25 12:00:00,107.08,107.1,107.01,107.09,32044.0,76.888,76.9023,76.8377,76.8952,32044.0
2017-08-25 12:10:00,107.09,107.1,106.96,107.01,44178.0,76.8952,76.9023,76.8018,76.8377,44178.0
2017-08-25 12:20:00,107.0,107.01,106.86,107.01,46533.0,76.8305,76.8377,76.73,76.8377,46533.0
2017-08-25 12:30:00,107.02,107.09,107.02,107.08,23525.0,76.8449,76.8952,76.8449,76.888,23525.0
2017-08-25 12:40:00,107.09,107.09,106.91,106.92,22170.0,76.8952,76.8952,76.7659,76.7731,22170.0
2017-08-25 12:50:00,106.9,106.92,106.86,106.9,32598.0,76.7587,76.7731,76.73,76.7587,32598.0
2017-08-25 13:00:00,106.91,106.93,106.81,106.84,23498.0,76.7659,76.7803,76.6941,76.7156,23498.0
2017-08-25 13:10:00,106.84,106.85,106.78,106.8,21534.0,76.7156,76.7228,76.6726,76.6869,21534.0
2017-08-25 13:20:00,106.79,106.81,106.73,106.78,49561.0,76.6797,76.6941,76.6367,76.6726,49561.0
2017-08-25 13:30:00,106.78,106.84,106.75,106.77,24528.0,76.6726,76.7156,76.651,76.6654,24528.0
2017-08-25 13:40:00,106.77,106.8,106.76,106.79,19594.0,76.6654,76.6869,76.6582,76.6797,19594.0
2017-08-25 13:50:00,106.79,106.82,106.75,106.78,51325.0,76.6797,76.7013,76.651,76.6726,51325.0
2017-08-25 14:00:00,106.78,106.96,106.74,106.92,32330.0,76.6726,76.8018,76.6438,76.7731,32330.0
2017-08-25 14:10:00,106.92,107.02,106.91,106.99,26421.0,76.7731,76.8449,76.7659,76.8233,26421.0
2017-08-25 14:20:00,106.99,107.08,106.97,107.06,30381.0,76.8233,76.888,76.809,76.8736,30381.0
2017-08-25 14:30:00,107.05,107.16,107.04,107.07,31412.0,76.8664,76.9454,76.8592,76.8808,31412.0
2017-08-25 14:40:00,107.08,107.12,107.0,107.01,24754.0,76.888,76.9167,76.8305,76.8377,24754.0
2017-08-25 14:50:00,107.01,107.03,106.99,107.01,30867.0,76.8377,76.8521,76.8233,76.8377,30867.0
2017-08-25 15:00:00,107.03,107.14,107.03,107.11,36463.0,76.8521,76.9311,76.8521,76.9095,36463.0
2017-08-25 15:10:00,107.11,107.18,107.04,107.06,31117.0,76.9095,76.9598,76.8592,76.8736,31117.0
2017-08-25 15:20:00,107.06,107.11,107.04,107.07,26088.0,76.8736,76.9095,76.8592,76.8808,26088.0
2017-08-25 15:30:00,107.07,107.07,106.99,107.0,115321.0,76.8808,76.8808,76.8233,76.8305,115321.0
2017-08-25 15:40:00,107.0,107.03,106.99,107.0,102324.0,76.8305,76.8521,76.8233,76.8305,102324.0
2017-08-25 15:50:00,107.0,107.01,106.99,106.99,195048.0,76.8305,76.8377,76.8233,76.8233,195048.0
2017-08-28 09:30:00,107.09,107.3,106.88,107.0,70831.0,76.8952,77.0459,76.7444,76.8305,70831.0
2017-08-28 09:40:00,107.04,107.06,106.93,107.0,23592.0,76.8592,76.8736,76.7803,76.8305,23592.0
2017-08-28 09:50:00,106.99,107.03,106.91,106.96,42189.0,76.8233,76.8521,76.7659,76.8018,42189.0
2017-08-28 10:00:00,106.96,107.12,106.94,107.01,21571.0,76.8018,76.9167,76.7874,76.8377,21571.0
2017-08-28 10:10:00,107.0,107.05,106.94,107.0,57995.0,76.8305,76.8664,76.7874,76.8305,57995.0
2017-08-28 10:20:00,107.01,107.06,106.98,107.0,56627.0,76.8377,76.8736,76.8162,76.8305,56627.0
2017-08-28 10:30:00,107.0,107.01,106.94,106.95,75879.0,76.8305,76.8377,76.7874,76.7946,75879.0
2017-08-28 10:40:00,106.95,107.0,106.88,106.96,29142.0,76.7946,76.8305,76.7444,76.8018,29142.0
2017-08-28 10:50:00,106.96,107.0,106.9,106.9,29247.0,76.8018,76.8305,76.7587,76.7587,29247.0
2017-08-28 11:00:00,106.91,106.99,106.89,106.96,37529.0,76.7659,76.8233,76.7515,76.8018,37529.0
2017-08-28 11:10:00,106.97,106.99,106.92,106.96,56665.0,76.809,76.8233,76.7731,76.8018,56665.0
2017-08-28 11:20:00,106.97,106.98,106.93,106.98,74872.0,76.809,76.8162,76.7803,76.8162,74872.0
2017-08-28 11:30:00,106.98,107.19,106.95,107.12,39457.0,76.8162,76.967,76.7946,76.9167,39457.0
2017-08-28 11:40:00,107.12,107.18,106.96,106.97,40772.0,76.9167,76.9598,76.8018,76.809,40772.0
2017-08-28 11:50:00,106.97,107.03,106.95,106.97,50514.0,76.809,76.8521,76.7946,76.809,50514.0
2017-08-28 12:00:00,106.96,107.05,106.94,106.96,48602.0,76.8018,76.8664,76.7874,76.8018,48602.0
2017-08-28 12:10:00,106.96,107.01,106.96,106.97,24925.0,76.8018,76.8377,76.8018,76.809,24925.0
2017-08-28 12:20:00,106.96,106.98,106.75,106.94,106996.0,76.8018,76.8162,76.651,76.7874,106996.0
2017-08-28 12:30:00,106.94,107.03,106.91,106.98,23470.0,76.7874,76.8521,76.7659,76.8162,23470.0
2017-08-28 12:40:00,106.99,107.03,106.98,107.03,11053.0,76.8233,76.8521,76.8162,76.8521,11053.0
2017-08-28 12:50:00,107.04,107.07,106.99,107.06,13053.0,76.8592,76.8808,76.8233,76.8736,13053.0
2017-08-28 13:00:00,107.05,107.16,107.05,107.12,22255.0,76.8664,76.9454,76.8664,76.9167,22255.0
2017-08-28 13:10:00,107.13,107.14,107.02,107.03,12395.0,76.9239,76.9311,76.8449,76.8521,12395.0
2017-08-28 13:20:00,107.03,107.13,107.02,107.03,14616.0,76.8521,76.9239,76.8449,76.8521,14616.0
2017-08-28 13:30:00,107.04,107.06,106.97,106.97,12958.0,76.8592,76.8736,76.809,76.809,12958.0
2017-08-28 13:40:00,106.97,107.08,106.94,107.05,16587.0,76.809,76.888,76.7874,76.8664,16587.0
2017-08-28 13:50:00,107.06,107.12,107.0,107.11,16987.0,76.8736,76.9167,76.8305,76.9095,16987.0
2017-08-28 14:00:00,107.12,107.13,107.04,107.05,22830.0,76.9167,76.9239,76.8592,76.8664,22830.0
2017-08-28 14:10:00,107.04,107.15,107.02,107.08,23391.0,76.8592,76.9382,76.8449,76.888,23391.0
2017-08-28 14:20:00,107.08,107.22,107.03,107.21,23240.0,76.888,76.9885,76.8521,76.9813,23240.0
2017-08-28 14:30:00,107.21,107.3,107.17,107.29,21861.0,76.9813,77.0459,76.9526,77.0388,21861.0
2017-08-28 14:40:00,107.29,107.3,107.21,107.22,16941.0,77.0388,77.0459,76.9813,76.9885,16941.0
2017-08-28 14:50:00,107.22,107.31,107.18,107.3,35215.0,76.9885,77.0531,76.9598,77.0459,35215.0
2017-08-28 15:00:00,107.3,107.3,107.17,107.18,25751.0,77.0459,77.0459,76.9526,76.9598,25751.0
2017-08-28 15:10:00,107.18,107.19,107.09,107.15,21122.0,76.9598,76.967,76.8952,76.9382,21122.0
2017-08-28 15:20:00,107.14,107.18,107.08,107.1,30411.0,76.9311,76.9598,76.888,76.9023,30411.0
2017-08-28 15:30:00,107.11,107.15,107.08,107.1,47107.0,76.9095,76.9382,76.888,76.9023,47107.0
2017-08-28 15:40:00,107.09,107.11,107.03,107.04,51896.0,76.8952,76.9095,76.8521,76.8592,51896.0
2017-08-28 15:50:00,107.04,107.11,106.98,107.05,181277.0,76.8592,76.9095,76.8162,76.8664,181277.0
2017-08-29 09:30:00,107.0,107.19,106.79,107.06,34315.0,76.8305,76.967,76.6797,76.8736,34315.0
2017-08-29 09:40:00,107.03,107.07,106.85,106.93,20285.0,76.8521,76.8808,76.7228,76.7803,20285.0
2017-08-29 09:50:00,106.86,107.06,106.84,106.91,29942.0,76.73,76.8736,76.7156,76.7659,29942.0
2017-08-29 10:00:00,106.94,106.97,106.72,106.78,82755.0,76.7874,76.809,76.6295,76.6726,82755.0
2017-08-29 10:10:00,106.78,106.88,106.7,106.84,29061.0,76.6726,76.7444,76.6151,76.7156,29061.0
2017-08-29 10:20:00,106.84,106.87,106.68,106.81,45786.0,76.7156,76.7372,76.6008,76.6941,45786.0
2017-08-29 10:30:00,106.81,106.88,106.71,106.76,38283.0,76.6941,76.7444,76.6223,76.6582,38283.0
2017-08-29 10:40:00,106.77,106.9,106.74,106.81,22393.0,76.6654,76.7587,76.6438,76.6941,22393.0
2017-08-29 10:50:00,106.83,106.89,106.74,106.83,17940.0,76.7085,76.7515,76.6438,76.7085,17940.0
2017-08-29 11:00:00,106.84,106.91,106.78,106.83,48675.0,76.7156,76.7659,76.6726,76.7085,48675.0
2017-08-29 11:10:00,106.83,106.87,106.79,106.82,28042.0,76.7085,76.7372,76.6797,76.7013,28042.0
2017-08-29 11:20:00,106.82,107.01,106.82,107.01,17012.0,76.7013,76.8377,76.7013,76.8377,17012.0
2017-08-29 11:30:00,107.01,107.02,106.98,107.01,18952.0,76.8377,76.8449,76.8162,76.8377,18952.0
2017-08-29 11:40:00,107.02,107.13,107.02,107.05,27166.0,76.8449,76.9239,76.8449,76.8664,27166.0
2017-08-29 11:50:00,107.05,107.11,107.04,107.08,9976.0,76.8664,76.9095,76.8592,76.888,9976.0
2017-08-29 12:00:00,107.08,107.15,107.06,107.13,10834.0,76.888,76.9382,76.8736,76.9239,10834.0
2017-08-29 12:10:00,107.13,107.18,107.07,107.1,13386.0,76.9239,76.9598,76.8808,76.9023,13386.0
2017-08-29 12:20:00,107.1,107.19,107.08,107.19,19760.0,76.9023,76.967,76.888,76.967,19760.0
2017-08-29 12:30:00,107.2,107.28,107.18,107.19,119515.0,76.9741,77.0316,76.9598,76.967,119515.0
2017-08-29 12:40:00,107.18,107.23,106.99,107.01,19937.0,76.9598,76.9957,76.8233,76.8377,19937.0
2017-08-29 12:50:00,107.04,107.04,106.92,106.92,19549.0,76.8592,76.8592,76.7731,76.7731,19549.0
2017-08-29 13:00:00,106.95,106.97,106.89,106.9,16457.0,76.7946,76.809,76.7515,76.7587,16457.0
2017-08-29 13:10:00,106.91,106.99,106.9,106.94,35648.0,76.7659,76.8233,76.7587,76.7874,35648.0
2017-08-29 13:20:00,106.93,106.96,106.83,106.95,22708.0,76.7803,76.8018,76.7085,76.7946,22708.0
2017-08-29 13:30:00,106.94,107.15,106.94,107.11,16484.0,76.7874,76.9382,76.7874,76.9095,16484.0
2017-08-29 13:40:00,107.11,107.11,106.99,107.04,10433.0,76.9095,76.9095,76.8233,76.8592,10433.0
2017-08-29 13:50:00,107.03,107.06,106.94,106.94,19801.0,76.8521,76.8736,76.7874,76.7874,19801.0
2017-08-29 14:00:00,106.96,106.99,106.87,106.89,19487.0,76.8018,76.8233,76.7372,76.7515,19487.0
2017-08-29 14:10:00,106.89,106.98,106.87,106.89,24607.0,76.7515,76.8162,76.7372,76.7515,24607.0
2017-08-29 14:20:00,106.89,107.02,106.87,106.98,30950.0,76.7515,76.8449,76.7372,76.8162,30950.0
2017-08-29 14:30:00,107.0,107.0,106.88,106.9,87306.0,76.8305,76.8305,76.7444,76.7587,87306.0
2017-08-29 14:40:00,106.9,107.0,106.89,106.95,32535.0,76.7587,76.8305,76.7515,76.7946,32535.0
2017-08-29 14:50:00,106.95,106.95,106.89,106.91,32023.0,76.7946,76.7946,76.7515,76.7659,32023.0
2017-08-29 15:00:00,106.9,106.9,106.71,106.72,177638.0,76.7587,76.7587,76.6223,76.6295,177638.0
2017-08-29 15:10:00,106.72,106.83,106.71,106.8,24782.0,76.6295,76.7085,76.6223,76.6869,24782.0
2017-08-29 15:20:00,106.8,106.91,106.79,106.88,35281.0,76.6869,76.7659,76.6797,76.7444,35281.0
2017-08-29 15:30:00,106.88,107.05,106.88,107.02,71536.0,76.7444,76.8664,76.7444,76.8449,71536.0
2017-08-29 15:40:00,107.02,107.04,107.0,107.01,42411.0,76.8449,76.8592,76.8305,76.8377,42411.0
2017-08-29 15:50:00,107.0,107.05,106.99,107.01,136453.0,76.8305,76.8664,76.8233,76.8377,136453.0
2017-08-30 09:30:00,106.79,107.26,106.63,107.19,42109.0,76.6797,77.0172,76.5649,76.967,42109.0
2017-08-30 09:40:00,107.19,107.24,107.01,107.13,44410.0,76.967,77.0029,76.8377,76.9239,44410.0
2017-08-30 09:50:00,107.13,107.15,106.97,107.01,62478.0,76.9239,76.9382,76.809,76.8377,62478.0
2017-08-30 10:00:00,107.03,107.07,106.97,107.05,82719.0,76.8521,76.8808,76.809,76.8664,82719.0
2017-08-30 10:10:00,107.05,107.22,106.98,107.0,56014.0,76.8664,76.9885,76.8162,76.8305,56014.0
2017-08-30 10:20:00,107.04,107.08,106.99,107.07,14172.0,76.8592,76.888,76.8233,76.8808,14172.0
2017-08-30 10:30:00,107.06,107.12,107.06,107.1,30928.0,76.8736,76.9167,76.8736,76.9023,30928.0
2017-08-30 10:40:00,107.09,107.17,107.0,107.13,64177.0,76.8952,76.9526,76.8305,76.9239,64177.0
2017-08-30 10:50:00,107.18,107.36,107.08,107.08,25865.0,76.9598,77.089,76.888,76.888,25865.0
2017-08-30 11:00:00,107.09,107.14,107.05,107.13,12867.0,76.8952,76.9311,76.8664,76.9239,12867.0
2017-08-30 11:10:00,107.13,107.14,106.99,107.02,36598.0,76.9239,76.9311,76.8233,76.8449,36598.0
2017-08-30 11:20:00,107.02,107.13,107.01,107.02,28205.0,76.8449,76.9239,76.8377,76.8449,28205.0
2017-08-30 11:30:00,107.01,107.09,106.96,107.09,73087.0,76.8377,76.8952,76.8018,76.8952,73087.0
2017-08-30 11:40:00,107.09,107.11,107.01,107.04,20048.0,76.8952,76.9095,76.8377,76.8592,20048.0
2017-08-30 11:50:00,107.04,107.09,106.98,107.06,19677.0,76.8592,76.8952,76.8162,76.8736,19677.0
2017-08-30 12:00:00,107.06,107.11,106.98,107.02,26353.0,76.8736,76.9095,76.8162,76.8449,26353.0
2017-08-30 12:10:00,107.01,107.11,106.99,107.07,17216.0,76.8377,76.9095,76.8233,76.8808,17216.0
2017-08-30 12:20:00,107.08,107.1,107.02,107.07,14733.0,76.888,76.9023,76.8449,76.8808,14733.0
2017-08-30 12:30:00,107.08,107.08,106.99,107.02,14270.0,76.888,76.888,76.8233,76.8449,14270.0
2017-08-30 12:40:00,107.03,107.08,107.02,107.07,7908.0,76.8521,76.888,76.8449,76.8808,7908.0
2017-08-30 12:50:00,107.09,107.14,107.07,107.09,21559.0,76.8952,76.9311,76.8808,76.8952,21559.0
2017-08-30 13:00:00,107.09,107.11,107.02,107.04,17378.0,76.8952,76.9095,76.8449,76.8592,17378.0
2017-08-30 13:10:00,107.04,107.11,107.04,107.08,16454.0,76.8592,76.9095,76.8592,76.888,16454.0
2017-08-30 13:20:00,107.07,107.1,107.05,107.09,18485.0,76.8808,76.9023,76.8664,76.8952,18485.0
2017-08-30 13:30:00,107.08,107.1,107.05,107.1,35571.0,76.888,76.9023,76.8664,76.9023,35571.0
2017-08-30 13:40:00,107.1,107.1,106.99,107.02,82392.0,76.9023,76.9023,76.8233,76.8449,82392.0
2017-08-30 13:50:00,107.02,107.08,106.99,107.03,25375.0,76.8449,76.888,76.8233,76.8521,25375.0
2017-08-30 14:00:00,107.04,107.04,106.98,107.0,42961.0,76.8592,76.8592,76.8162,76.8305,42961.0
2017-08-30 14:10:00,107.0,107.03,106.94,107.0,131548.0,76.8305,76.8521,76.7874,76.8305,131548.0
2017-08-30 14:20:00,107.0,107.0,106.92,106.95,34987.0,76.8305,76.8305,76.7731,76.7946,34987.0
2017-08-30 14:30:00,106.96,107.08,106.95,107.06,35175.0,76.8018,76.888,76.7946,76.8736,35175.0
2017-08-30 14:40:00,107.06,107.09,107.02,107.08,18126.0,76.8736,76.8952,76.8449,76.888,18126.0
2017-08-30 14:50:00,107.08,107.13,107.08,107.1,25059.0,76.888,76.9239,76.888,76.9023,25059.0
2017-08-30 15:00:00,107.1,107.13,107.06,107.13,24276.0,76.9023,76.9239,76.8736,76.9239,24276.0
2017-08-30 15:10:00,107.13,107.13,107.07,107.1,28923.0,76.9239,76.9239,76.8808,76.9023,28923.0
2017-08-30 15:20:00,107.1,107.12,107.07,107.1,32618.0,76.9023,76.9167,76.8808,76.9023,32618.0
2017-08-30 15:30:00,107.1,107.12,107.06,107.07,39135.0,76.9023,76.9167,76.8736,76.8808,39135.0
2017-08-30 15:40:00,107.06,107.11,107.0,107.08,61004.0,76.8736,76.9095,76.8305,76.888,61004.0
2017-08-30 15:50:00,107.09,107.25,107.09,107.24,169041.0,76.8952,77.01,76.8952,77.0029,169041.0
2017-08-31 09:30:00,107.63,107.72,107.37,107.47,27909.0,77.2829,77.3475,77.0962,77.168,27909.0
2017-08-31 09:40:00,107.44,107.45,107.32,107.41,10800.0,77.1465,77.1536,77.0603,77.1249,10800.0
2017-08-31 09:50:00,107.42,108.01,107.39,108.0,31516.0,77.1321,77.5558,77.1106,77.5486,31516.0
2017-08-31 10:00:00,108.02,108.15,107.89,108.14,19010.0,77.5629,77.6563,77.4696,77.6491,19010.0
2017-08-31 10:10:00,108.17,108.28,108.04,108.18,15381.0,77.6706,77.7496,77.5773,77.6778,15381.0
2017-08-31 10:20:00,108.22,108.34,108.15,108.15,36299.0,77.7065,77.7927,77.6563,77.6563,36299.0
2017-08-31 10:30:00,108.14,108.3,108.14,108.22,32335.0,77.6491,77.764,77.6491,77.7065,32335.0
2017-08-31 10:40:00,108.22,108.43,108.1,108.42,42159.0,77.7065,77.8573,77.6204,77.8501,42159.0
2017-08-31 10:50:00,108.4,108.49,108.36,108.49,28327.0,77.8358,77.9004,77.8071,77.9004,28327.0
2017-08-31 11:00:00,108.49,108.54,108.35,108.49,27291.0,77.9004,77.9363,77.7999,77.9004,27291.0
2017-08-31 11:10:00,108.5,108.56,108.41,108.5,33632.0,77.9076,77.9507,77.843,77.9076,33632.0
2017-08-31 11:20:00,108.51,108.58,108.46,108.54,37993.0,77.9148,77.965,77.8789,77.9363,37993.0
2017-08-31 11:30:00,108.53,108.54,108.36,108.39,41712.0,77.9291,77.9363,77.8071,77.8286,41712.0
2017-08-31 11:40:00,108.38,108.38,108.12,108.13,27866.0,77.8214,77.8214,77.6347,77.6419,27866.0
2017-08-31 11:50:00,108.08,108.22,108.01,108.13,17538.0,77.606,77.7065,77.5558,77.6419,17538.0
2017-08-31 12:00:00,108.15,108.31,108.15,108.3,13419.0,77.6563,77.7712,77.6563,77.764,13419.0
2017-08-31 12:10:00,108.32,108.42,108.27,108.27,22631.0,77.7783,77.8501,77.7424,77.7424,22631.0
2017-08-31 12:20:00,108.28,108.38,108.23,108.29,11875.0,77.7496,77.8214,77.7137,77.7568,11875.0
2017-08-31 12:30:00,108.31,108.35,108.19,108.33,23898.0,77.7712,77.7999,77.685,77.7855,23898.0
2017-08-31 12:40:00,108.33,108.33,108.16,108.16,16601.0,77.7855,77.7855,77.6635,77.6635,16601.0
2017-08-31 12:50:00,108.19,108.34,108.18,108.22,14909.0,77.685,77.7927,77.6778,77.7065,14909.0
2017-08-31 13:00:00,108.23,108.26,108.18,108.19,10604.0,77.7137,77.7353,77.6778,77.685,10604.0
2017-08-31 13:10:00,108.19,108.23,108.08,108.12,13271.0,77.685,77.7137,77.606,77.6347,13271.0
2017-08-31 13:20:00,108.12,108.25,108.12,108.19,17799.0,77.6347,77.7281,77.6347,77.685,17799.0
2017-08-31 13:30:00,108.18,108.24,108.09,108.15,15979.0,77.6778,77.7209,77.6132,77.6563,15979.0
2017-08-31 13:40:00,108.13,108.18,108.1,108.17,13951.0,77.6419,77.6778,77.6204,77.6706,13951.0
2017-08-31 13:50:00,108.18,108.31,108.16,108.31,17399.0,77.6778,77.7712,77.6635,77.7712,17399.0
2017-08-31 14:00:00,108.32,108.33,108.24,108.3,25749.0,77.7783,77.7855,77.7209,77.764,25749.0
2017-08-31 14:10:00,108.31,108.6,108.31,108.59,29961.0,77.7712,77.9794,77.7712,77.9722,29961.0
2017-08-31 14:20:00,108.59,108.67,108.58,108.62,22028.0,77.9722,78.0297,77.965,77.9938,22028.0
2017-08-31 14:30:00,108.63,108.7,108.56,108.66,38906.0,78.0009,78.0512,77.9507,78.0225,38906.0
2017-08-31 14:40:00,108.67,108.72,108.61,108.72,37566.0,78.0297,78.0656,77.9866,78.0656,37566.0
2017-08-31 14:50:00,108.71,108.76,108.7,108.76,23842.0,78.0584,78.0943,78.0512,78.0943,23842.0
2017-08-31 15:00:00,108.76,108.84,108.63,108.63,37106.0,78.0943,78.1517,78.0009,78.0009,37106.0
2017-08-31 15:10:00,108.65,108.83,108.62,108.83,25793.0,78.0153,78.1445,77.9938,78.1445,25793.0
2017-08-31 15:20:00,108.83,108.88,108.71,108.78,55941.0,78.1445,78.1804,78.0584,78.1086,55941.0
2017-08-31 15:30:00,108.78,108.79,108.71,108.78,60075.0,78.1086,78.1158,78.0584,78.1086,60075.0
2017-08-31 15:40:00,108.79,108.81,108.56,108.58,99906.0,78.1158,78.1302,77.9507,77.965,99906.0
2017-08-31 15:50:00,108.57,108.57,108.29,108.39,180348.0,77.9579,77.9579,77.7568,77.8286,180348.0
2017-09-01 09:30:00,108.47,108.61,107.76,107.8,44130.0,77.8861,77.9866,77.3762,77.405,44130.0
2017-09-01 09:40:00,107.8,107.95,107.43,107.44,42281.0,77.405,77.5127,77.1393,77.1465,42281.0
2017-09-01 09:50:00,107.42,107.48,106.92,106.98,54743.0,77.1321,77.1752,76.7731,76.8162,54743.0
2017-09-01 10:00:00,107.01,107.43,106.98,107.3,52082.0,76.8377,77.1393,76.8162,77.0459,52082.0
2017-09-01 10:10:00,107.28,107.31,106.95,107.05,71159.0,77.0316,77.0531,76.7946,76.8664,71159.0
2017-09-01 10:20:00,107.04,107.22,106.98,107.21,33114.0,76.8592,76.9885,76.8162,76.9813,33114.0
2017-09-01 10:30:00,107.22,107.4,107.19,107.31,39010.0,76.9885,77.1177,76.967,77.0531,39010.0
2017-09-01 10:40:00,107.32,107.4,107.0,107.1,44571.0,77.0603,77.1177,76.8305,76.9023,44571.0
2017-09-01 10:50:00,107.08,107.12,106.97,107.06,52543.0,76.888,76.9167,76.809,76.8736,52543.0
2017-09-01 11:00:00,107.06,107.13,106.97,107.0,50301.0,76.8736,76.9239,76.809,76.8305,50301.0
2017-09-01 11:10:00,107.01,107.12,106.99,107.04,26916.0,76.8377,76.9167,76.8233,76.8592,26916.0
2017-09-01 11:20:00,107.06,107.06,106.96,107.01,63543.0,76.8736,76.8736,76.8018,76.8377,63543.0
2017-09-01 11:30:00,107.02,107.09,106.99,107.09,16704.0,76.8449,76.8952,76.8233,76.8952,16704.0
2017-09-01 11:40:00,107.09,107.11,106.99,107.05,62403.0,76.8952,76.9095,76.8233,76.8664,62403.0
2017-09-01 11:50:00,107.07,107.33,107.07,107.3,19498.0,76.8808,77.0675,76.8808,77.0459,19498.0
2017-09-01 12:00:00,107.31,107.32,107.18,107.19,21417.0,77.0531,77.0603,76.9598,76.967,21417.0
2017-09-01 12:10:00,107.19,107.22,107.0,107.01,18184.0,76.967,76.9885,76.8305,76.8377,18184.0
2017-09-01 12:20:00,107.01,107.06,106.98,107.02,35043.0,76.8377,76.8736,76.8162,76.8449,35043.0
2017-09-01 12:30:00,107.02,107.08,106.99,107.01,61995.0,76.8449,76.888,76.8233,76.8377,61995.0
2017-09-01 12:40:00,107.01,107.14,107.0,107.03,17140.0,76.8377,76.9311,76.8305,76.8521,17140.0
2017-09-01 12:50:00,107.03,107.1,107.01,107.1,16623.0,76.8521,76.9023,76.8377,76.9023,16623.0
2017-09-01 13:00:00,107.1,107.16,107.08,107.1,14602.0,76.9023,76.9454,76.888,76.9023,14602.0
2017-09-01 13:10:00,107.1,107.1,107.0,107.01,29108.0,76.9023,76.9023,76.8305,76.8377,29108.0
2017-09-01 13:20:00,107.01,107.07,106.99,107.0,76615.0,76.8377,76.8808,76.8233,76.8305,76615.0
2017-09-01 13:30:00,107.01,107.05,106.99,106.99,27717.0,76.8377,76.8664,76.8233,76.8233,27717.0
2017-09-01 13:40:00,107.0,107.02,106.99,107.0,38346.0,76.8305,76.8449,76.8233,76.8305,38346.0
2017-09-01 13:50:00,107.0,107.02,106.85,106.91,134575.0,76.8305,76.8449,76.7228,76.7659,134575.0
2017-09-01 14:00:00,106.92,107.05,106.91,107.0,29128.0,76.7731,76.8664,76.7659,76.8305,29128.0
2017-09-01 14:10:00,106.99,107.07,106.91,107.0,40672.0,76.8233,76.8808,76.7659,76.8305,40672.0
2017-09-01 14:20:00,107.0,107.01,106.88,106.88,36172.0,76.8305,76.8377,76.7444,76.7444,36172.0
2017-09-01 14:30:00,106.88,106.91,106.82,106.89,43954.0,76.7444,76.7659,76.7013,76.7515,43954.0
2017-09-01 14:40:00,106.9,106.94,106.84,106.87,36170.0,76.7587,76.7874,76.7156,76.7372,36170.0
2017-09-01 14:50:00,106.87,106.88,106.68,106.74,64615.0,76.7372,76.7444,76.6008,76.6438,64615.0
2017-09-01 15:00:00,106.74,106.85,106.74,106.85,58232.0,76.6438,76.7228,76.6438,76.7228,58232.0
2017-09-01 15:10:00,106.84,107.03,106.74,107.03,187863.0,76.7156,76.8521,76.6438,76.8521,187863.0
2017-09-01 15:20:00,107.03,107.03,107.0,107.0,71943.0,76.8521,76.8521,76.8305,76.8305,71943.0
2017-09-01 15:30:00,107.01,107.02,107.0,107.01,99824.0,76.8377,76.8449,76.8305,76.8377,99824.0
2017-09-01 15:40:00,107.01,107.1,106.99,107.01,113803.0,76.8377,76.9023,76.8233,76.8377,113803.0
2017-09-01 15:50:00,107.01,107.04,106.99,107.0,237864.0,76.8377,76.8592,76.8233,76.8305,237864.0
2017-09-05 09:30:00,107.19,107.64,107.0,107.24,53865.0,76.967,77.2901,76.8305,77.0029,53865.0
2017-09-05 09:40:00,107.18,107.22,107.05,107.2,24454.0,76.9598,76.9885,76.8664,76.9741,24454.0
2017-09-05 09:50:00,107.19,107.23,107.08,107.19,35092.0,76.967,76.9957,76.888,76.967,35092.0
2017-09-05 10:00:00,107.2,107.47,107.14,107.44,26538.0,76.9741,77.168,76.9311,77.1465,26538.0
2017-09-05 10:10:00,107.43,107.45,107.17,107.35,25120.0,77.1393,77.1536,76.9526,77.0818,25120.0
2017-09-05 10:20:00,107.36,107.36,107.05,107.09,28168.0,77.089,77.089,76.8664,76.8952,28168.0
2017-09-05 10:30:00,107.08,107.2,107.01,107.2,25889.0,76.888,76.9741,76.8377,76.9741,25889.0
2017-09-05 10:40:00,107.18,107.33,107.07,107.33,28863.0,76.9598,77.0675,76.8808,77.0675,28863.0
2017-09-05 10:50:00,107.38,107.43,107.33,107.37,37582.0,77.1034,77.1393,77.0675,77.0962,37582.0
2017-09-05 11:00:00,107.36,107.53,107.29,107.53,16135.0,77.089,77.2111,77.0388,77.2111,16135.0
2017-09-05 11:10:00,107.53,107.66,107.48,107.56,15503.0,77.2111,77.3044,77.1752,77.2326,15503.0
2017-09-05 11:20:00,107.54,107.57,107.46,107.51,11773.0,77.2183,77.2398,77.1608,77.1967,11773.0
2017-09-05 11:30:00,107.52,107.53,107.39,107.44,8717.0,77.2039,77.2111,77.1106,77.1465,8717.0
2017-09-05 11:40:00,107.42,107.47,107.37,107.39,11405.0,77.1321,77.168,77.0962,77.1106,11405.0
2017-09-05 11:50:00,107.43,107.43,107.29,107.31,9360.0,77.1393,77.1393,77.0388,77.0531,9360.0
2017-09-05 12:00:00,107.31,107.31,107.11,107.14,11967.0,77.0531,77.0531,76.9095,76.9311,11967.0
2017-09-05 12:10:00,107.18,107.22,107.12,107.17,7366.0,76.9598,76.9885,76.9167,76.9526,7366.0
2017-09-05 12:20:00,107.18,107.23,107.13,107.13,10232.0,76.9598,76.9957,76.9239,76.9239,10232.0
2017-09-05 12:30:00,107.15,107.16,107.02,107.07,17243.0,76.9382,76.9454,76.8449,76.8808,17243.0
2017-09-05 12:40:00,107.07,107.11,106.99,107.02,12845.0,76.8808,76.9095,76.8233,76.8449,12845.0
2017-09-05 12:50:00,107.04,107.13,106.99,107.13,28242.0,76.8592,76.9239,76.8233,76.9239,28242.0
2017-09-05 13:00:00,107.09,107.09,107.0,107.07,10028.0,76.8952,76.8952,76.8305,76.8808,10028.0
2017-09-05 13:10:00,107.07,107.11,107.02,107.11,10825.0,76.8808,76.9095,76.8449,76.9095,10825.0
2017-09-05 13:20:00,107.13,107.17,107.09,107.13,9537.0,76.9239,76.9526,76.8952,76.9239,9537.0
2017-09-05 13:30:00,107.12,107.18,107.04,107.13,11060.0,76.9167,76.9598,76.8592,76.9239,11060.0
2017-09-05 13:40:00,107.17,107.25,107.13,107.16,11614.0,76.9526,77.01,76.9239,76.9454,11614.0
2017-09-05 13:50:00,107.16,107.25,107.12,107.22,9611.0,76.9454,77.01,76.9167,76.9885,9611.0
2017-09-05 14:00:00,107.21,107.38,107.21,107.29,14336.0,76.9813,77.1034,76.9813,77.0388,14336.0
2017-09-05 14:10:00,107.3,107.37,107.28,107.36,22835.0,77.0459,77.0962,77.0316,77.089,22835.0
2017-09-05 14:20:00,107.37,107.65,107.37,107.61,27701.0,77.0962,77.2973,77.0962,77.2685,27701.0
2017-09-05 14:30:00,107.62,107.89,107.59,107.84,25549.0,77.2757,77.4696,77.2542,77.4337,25549.0
2017-09-05 14:40:00,107.84,107.86,107.76,107.79,25202.0,77.4337,77.448,77.3762,77.3978,25202.0
2017-09-05 14:50:00,107.78,107.94,107.78,107.94,14883.0,77.3906,77.5055,77.3906,77.5055,14883.0
2017-09-05 15:00:00,107.91,107.93,107.81,107.87,23299.0,77.4839,77.4983,77.4121,77.4552,23299.0
2017-09-05 15:10:00,107.86,107.88,107.82,107.88,13916.0,77.448,77.4624,77.4193,77.4624,13916.0
2017-09-05 15:20:00,107.87,107.87,107.68,107.72,37461.0,77.4552,77.4552,77.3188,77.3475,37461.0
2017-09-05 15:30:00,107.73,107.78,107.55,107.61,58810.0,77.3547,77.3906,77.2255,77.2685,58810.0
2017-09-05 15:40:00,107.61,107.68,107.18,107.18,489424.0,77.2685,77.3188,76.9598,76.9598,489424.0
2017-09-05 15:50:00,107.18,107.21,107.02,107.03,339818.0,76.9598,76.9813,76.8449,76.8521,339818.0
2017-09-06 09:30:00,107.32,107.54,107.12,107.18,33440.0,77.0603,77.2183,76.9167,76.9598,33440.0
2017-09-06 09:40:00,107.12,107.14,106.96,107.01,94875.0,76.9167,76.9311,76.8018,76.8377,94875.0
2017-09-06 09:50:00,107.01,107.06,106.94,107.01,169620.0,76.8377,76.8736,76.7874,76.8377,169620.0
2017-09-06 10:00:00,107.0,107.27,106.98,107.24,48491.0,76.8305,77.0244,76.8162,77.0029,48491.0
2017-09-06 10:10:00,107.26,107.28,107.07,107.11,18697.0,77.0172,77.0316,76.8808,76.9095,18697.0
2017-09-06 10:20:00,107.09,107.14,107.05,107.1,20013.0,76.8952,76.9311,76.8664,76.9023,20013.0
2017-09-06 10:30:00,107.1,107.13,107.01,107.04,14824.0,76.9023,76.9239,76.8377,76.8592,14824.0
2017-09-06 10:40:00,107.03,107.06,107.0,107.04,37396.0,76.8521,76.8736,76.8305,76.8592,37396.0
2017-09-06 10:50:00,107.03,107.27,106.99,107.26,33478.0,76.8521,77.0244,76.8233,77.0172,33478.0
2017-09-06 11:00:00,107.27,107.28,107.05,107.11,16113.0,77.0244,77.0316,76.8664,76.9095,16113.0
2017-09-06 11:10:00,107.1,107.1,107.01,107.01,9984.0,76.9023,76.9023,76.8377,76.8377,9984.0
2017-09-06 11:20:00,107.02,107.05,107.0,107.01,20216.0,76.8449,76.8664,76.8305,76.8377,20216.0
2017-09-06 11:30:00,107.05,107.1,107.02,107.05,6300.0,76.8664,76.9023,76.8449,76.8664,6300.0
2017-09-06 11:40:00,107.03,107.1,107.03,107.06,9095.0,76.8521,76.9023,76.8521,76.8736,9095.0
2017-09-06 11:50:00,107.07,107.25,107.06,107.21,12255.0,76.8808,77.01,76.8736,76.9813,12255.0
2017-09-06 12:00:00,107.23,107.25,107.19,107.21,6143.0,76.9957,77.01,76.967,76.9813,6143.0
2017-09-06 12:10:00,107.2,107.21,107.12,107.17,9772.0,76.9741,76.9813,76.9167,76.9526,9772.0
2017-09-06 12:20:00,107.18,107.21,107.01,107.03,13422.0,76.9598,76.9813,76.8377,76.8521,13422.0
2017-09-06 12:30:00,107.02,107.04,106.99,107.01,36836.0,76.8449,76.8592,76.8233,76.8377,36836.0
2017-09-06 12:40:00,106.99,107.02,106.97,107.01,83901.0,76.8233,76.8449,76.809,76.8377,83901.0
2017-09-06 12:50:00,107.02,107.03,106.54,106.57,83326.0,76.8449,76.8521,76.5002,76.5218,83326.0
2017-09-06 13:00:00,106.55,106.59,106.34,106.37,45278.0,76.5074,76.5361,76.3566,76.3782,45278.0
2017-09-06 13:10:00,106.36,106.39,106.27,106.29,22450.0,76.371,76.3925,76.3064,76.3207,22450.0
2017-09-06 13:20:00,106.3,106.4,106.28,106.29,35730.0,76.3279,76.3997,76.3135,76.3207,35730.0
2017-09-06 13:30:00,106.31,106.49,106.24,106.42,18662.0,76.3351,76.4643,76.2848,76.4141,18662.0
2017-09-06 13:40:00,106.43,106.55,106.38,106.47,16451.0,76.4212,76.5074,76.3853,76.45,16451.0
2017-09-06 13:50:00,106.47,106.5,106.31,106.31,22986.0,76.45,76.4715,76.3351,76.3351,22986.0
2017-09-06 14:00:00,106.34,106.35,106.25,106.31,20051.0,76.3566,76.3638,76.292,76.3351,20051.0
2017-09-06 14:10:00,106.33,106.36,106.2,106.21,25492.0,76.3494,76.371,76.2561,76.2633,25492.0
2017-09-06 14:20:00,106.22,106.28,106.12,106.13,28015.0,76.2705,76.3135,76.1987,76.2058,28015.0
2017-09-06 14:30:00,106.13,106.23,106.06,106.21,36463.0,76.2058,76.2776,76.1556,76.2633,36463.0
2017-09-06 14:40:00,106.21,106.23,106.06,106.06,35817.0,76.2633,76.2776,76.1556,76.1556,35817.0
2017-09-06 14:50:00,106.06,106.08,105.96,105.99,71773.0,76.1556,76.1699,76.0838,76.1053,71773.0
2017-09-06 15:00:00,105.98,106.0,105.77,105.8,73166.0,76.0981,76.1125,75.9473,75.9689,73166.0
2017-09-06 15:10:00,105.81,105.85,105.75,105.76,92524.0,75.9761,76.0048,75.933,75.9402,92524.0
2017-09-06 15:20:00,105.76,105.77,105.53,105.54,81317.0,75.9402,75.9473,75.775,75.7822,81317.0
2017-09-06 15:30:00,105.55,105.8,105.49,105.8,99840.0,75.7894,75.9689,75.7463,75.9689,99840.0
2017-09-06 15:40:00,105.8,105.99,105.68,105.99,118133.0,75.9689,76.1053,75.8827,76.1053,118133.0
2017-09-06 15:50:00,105.99,106.03,105.95,106.0,276175.0,76.1053,76.134,76.0766,76.1125,276175.0
2017-09-07 09:30:00,106.16,106.2,106.01,106.2,69862.0,76.2274,76.2561,76.1197,76.2561,69862.0
2017-09-07 09:40:00,106.16,106.36,106.11,106.29,17883.0,76.2274,76.371,76.1915,76.3207,17883.0
2017-09-07 09:50:00,106.29,106.5,106.29,106.5,13346.0,76.3207,76.4715,76.3207,76.4715,13346.0
2017-09-07 10:00:00,106.51,106.83,106.5,106.77,48882.0,76.4787,76.7085,76.4715,76.6654,48882.0
2017-09-07 10:10:00,106.79,107.03,106.79,106.92,35393.0,76.6797,76.8521,76.6797,76.7731,35393.0
2017-09-07 10:20:00,106.92,107.03,106.89,106.92,29102.0,76.7731,76.8521,76.7515,76.7731,29102.0
2017-09-07 10:30:00,106.92,107.09,106.89,106.99,30320.0,76.7731,76.8952,76.7515,76.8233,30320.0
2017-09-07 10:40:00,106.99,107.03,106.75,106.76,42476.0,76.8233,76.8521,76.651,76.6582,42476.0
2017-09-07 10:50:00,106.76,106.92,106.72,106.85,27908.0,76.6582,76.7731,76.6295,76.7228,27908.0
2017-09-07 11:00:00,106.86,106.95,106.78,106.88,23309.0,76.73,76.7946,76.6726,76.7444,23309.0
2017-09-07 11:10:00,106.9,106.92,106.82,106.92,25507.0,76.7587,76.7731,76.7013,76.7731,25507.0
2017-09-07 11:20:00,106.92,106.96,106.87,106.94,33997.0,76.7731,76.8018,76.7372,76.7874,33997.0
2017-09-07 11:30:00,106.95,107.01,106.82,106.82,45429.0,76.7946,76.8377,76.7013,76.7013,45429.0
2017-09-07 11:40:00,106.82,106.92,106.81,106.92,20301.0,76.7013,76.7731,76.6941,76.7731,20301.0
2017-09-07 11:50:00,106.92,106.92,106.73,106.76,41284.0,76.7731,76.7731,76.6367,76.6582,41284.0
2017-09-07 12:00:00,106.76,106.92,106.76,106.78,17002.0,76.6582,76.7731,76.6582,76.6726,17002.0
2017-09-07 12:10:00,106.8,106.83,106.78,106.79,35777.0,76.6869,76.7085,76.6726,76.6797,35777.0
2017-09-07 12:20:00,106.79,106.9,106.74,106.9,40344.0,76.6797,76.7587,76.6438,76.7587,40344.0
2017-09-07 12:30:00,106.88,106.92,106.84,106.86,19468.0,76.7444,76.7731,76.7156,76.73,19468.0
2017-09-07 12:40:00,106.86,107.0,106.86,106.9,33443.0,76.73,76.8305,76.73,76.7587,33443.0
2017-09-07 12:50:00,106.91,106.94,106.78,106.79,45421.0,76.7659,76.7874,76.6726,76.6797,45421.0
2017-09-07 13:00:00,106.81,106.96,106.81,106.94,26262.0,76.6941,76.8018,76.6941,76.7874,26262.0
2017-09-07 13:10:00,106.94,107.01,106.93,107.01,16726.0,76.7874,76.8377,76.7803,76.8377,16726.0
2017-09-07 13:20:00,107.01,107.01,106.93,106.94,29502.0,76.8377,76.8377,76.7803,76.7874,29502.0
2017-09-07 13:30:00,106.95,106.95,106.87,106.88,9150.0,76.7946,76.7946,76.7372,76.7444,9150.0
2017-09-07 13:40:00,106.86,106.89,106.8,106.82,15951.0,76.73,76.7515,76.6869,76.7013,15951.0
2017-09-07 13:50:00,106.81,106.89,106.78,106.89,16720.0,76.6941,76.7515,76.6726,76.7515,16720.0
2017-09-07 14:00:00,106.92,107.04,106.91,107.03,17257.0,76.7731,76.8592,76.7659,76.8521,17257.0
2017-09-07 14:10:00,107.03,107.17,107.01,107.17,27605.0,76.8521,76.9526,76.8377,76.9526,27605.0
2017-09-07 14:20:00,107.17,107.19,107.08,107.1,26753.0,76.9526,76.967,76.888,76.9023,26753.0
2017-09-07 14:30:00,107.09,107.12,107.07,107.11,19901.0,76.8952,76.9167,76.8808,76.9095,19901.0
2017-09-07 14:40:00,107.11,107.13,106.96,106.97,33947.0,76.9095,76.9239,76.8018,76.809,33947.0
2017-09-07 14:50:00,106.97,106.98,106.83,106.91,43838.0,76.809,76.8162,76.7085,76.7659,43838.0
2017-09-07 15:00:00,106.93,106.93,106.9,106.9,35737.0,76.7803,76.7803,76.7587,76.7587,35737.0
2017-09-07 15:10:00,106.9,106.91,106.78,106.87,36963.0,76.7587,76.7659,76.6726,76.7372,36963.0
2017-09-07 15:20:00,106.87,106.91,106.81,106.91,37117.0,76.7372,76.7659,76.6941,76.7659,37117.0
2017-09-07 15:30:00,106.91,106.99,106.85,106.99,47678.0,76.7659,76.8233,76.7228,76.8233,47678.0
2017-09-07 15:40:00,106.99,107.11,106.97,107.11,68624.0,76.8233,76.9095,76.809,76.9095,68624.0
2017-09-07 15:50:00,107.1,107.11,106.94,107.02,153118.0,76.9023,76.9095,76.7874,76.8449,153118.0
2017-09-08 09:30:00,106.97,106.97,106.53,106.56,32406.0,76.809,76.809,76.493,76.5146,32406.0
2017-09-08 09:40:00,106.5,106.57,106.29,106.29,38614.0,76.4715,76.5218,76.3207,76.3207,38614.0
2017-09-08 09:50:00,106.27,106.31,105.92,105.92,90846.0,76.3064,76.3351,76.055,76.055,90846.0
2017-09-08 10:00:00,105.92,106.32,105.91,106.25,49401.0,76.055,76.3423,76.0479,76.292,49401.0
2017-09-08 10:10:00,106.24,106.48,106.19,106.48,37784.0,76.2848,76.4571,76.2489,76.4571,37784.0
2017-09-08 10:20:00,106.46,106.49,106.36,106.36,26928.0,76.4428,76.4643,76.371,76.371,26928.0
2017-09-08 10:30:00,106.36,106.36,106.27,106.28,55410.0,76.371,76.371,76.3064,76.3135,55410.0
2017-09-08 10:40:00,106.29,106.57,106.29,106.57,42025.0,76.3207,76.5218,76.3207,76.5218,42025.0
2017-09-08 10:50:00,106.54,106.9,106.51,106.9,44731.0,76.5002,76.7587,76.4787,76.7587,44731.0
2017-09-08 11:00:00,106.92,107.03,106.87,107.02,31686.0,76.7731,76.8521,76.7372,76.8449,31686.0
2017-09-08 11:10:00,107.01,107.02,106.85,107.02,39228.0,76.8377,76.8449,76.7228,76.8449,39228.0
2017-09-08 11:20:00,107.03,107.07,106.99,107.03,21748.0,76.8521,76.8808,76.8233,76.8521,21748.0
2017-09-08 11:30:00,107.0,107.12,106.97,106.97,14923.0,76.8305,76.9167,76.809,76.809,14923.0
2017-09-08 11:40:00,106.96,106.97,106.81,106.88,23051.0,76.8018,76.809,76.6941,76.7444,23051.0
2017-09-08 11:50:00,106.88,106.88,106.73,106.73,22248.0,76.7444,76.7444,76.6367,76.6367,22248.0
2017-09-08 12:00:00,106.76,107.0,106.71,106.98,25726.0,76.6582,76.8305,76.6223,76.8162,25726.0
2017-09-08 12:10:00,106.95,107.13,106.94,107.07,22666.0,76.7946,76.9239,76.7874,76.8808,22666.0
2017-09-08 12:20:00,107.01,107.06,106.97,106.98,20451.0,76.8377,76.8736,76.809,76.8162,20451.0
2017-09-08 12:30:00,106.99,107.11,106.99,107.04,14261.0,76.8233,76.9095,76.8233,76.8592,14261.0
2017-09-08 12:40:00,107.04,107.04,106.99,106.99,14813.0,76.8592,76.8592,76.8233,76.8233,14813.0
2017-09-08 12:50:00,107.0,107.15,106.99,107.14,19390.0,76.8305,76.9382,76.8233,76.9311,19390.0
2017-09-08 13:00:00,107.15,107.17,107.07,107.11,14012.0,76.9382,76.9526,76.8808,76.9095,14012.0
2017-09-08 13:10:00,107.12,107.13,106.79,106.88,33608.0,76.9167,76.9239,76.6797,76.7444,33608.0
2017-09-08 13:20:00,106.87,106.91,106.79,106.79,26026.0,76.7372,76.7659,76.6797,76.6797,26026.0
2017-09-08 13:30:00,106.81,106.85,106.71,106.83,27317.0,76.6941,76.7228,76.6223,76.7085,27317.0
2017-09-08 13:40:00,106.82,106.83,106.73,106.75,19765.0,76.7013,76.7085,76.6367,76.651,19765.0
2017-09-08 13:50:00,106.74,106.92,106.74,106.91,21472.0,76.6438,76.7731,76.6438,76.7659,21472.0
2017-09-08 14:00:00,106.91,107.03,106.91,107.02,24335.0,76.7659,76.8521,76.7659,76.8449,24335.0
2017-09-08 14:10:00,107.03,107.05,106.81,106.85,48370.0,76.8521,76.8664,76.6941,76.7228,48370.0
2017-09-08 14:20:00,106.84,107.01,106.84,107.01,31932.0,76.7156,76.8377,76.7156,76.8377,31932.0
2017-09-08 14:30:00,107.0,107.03,106.96,107.0,55794.0,76.8305,76.8521,76.8018,76.8305,55794.0
2017-09-08 14:40:00,107.0,107.02,106.97,106.97,28330.0,76.8305,76.8449,76.809,76.809,28330.0
2017-09-08 14:50:00,106.97,107.02,106.96,107.02,36363.0,76.809,76.8449,76.8018,76.8449,36363.0
2017-09-08 15:00:00,107.01,107.02,106.91,106.95,44909.0,76.8377,76.8449,76.7659,76.7946,44909.0
2017-09-08 15:10:00,106.95,106.99,106.82,106.89,55800.0,76.7946,76.8233,76.7013,76.7515,55800.0
2017-09-08 15:20:00,106.89,106.96,106.87,106.91,38304.0,76.7515,76.8018,76.7372,76.7659,38304.0
2017-09-08 15:30:00,106.92,106.92,106.71,106.73,79171.0,76.7731,76.7731,76.6223,76.6367,79171.0
2017-09-08 15:40:00,106.73,106.74,106.57,106.6,73122.0,76.6367,76.6438,76.5218,76.5433,73122.0
2017-09-08 15:50:00,106.61,106.62,106.49,106.53,192637.0,76.5505,76.5577,76.4643,76.493,192637.0
2017-09-11 09:30:00,106.84,107.35,106.57,106.92,45754.0,76.7156,77.0818,76.5218,76.7731,45754.0
2017-09-11 09:40:00,106.93,107.01,106.7,106.73,16540.0,76.7803,76.8377,76.6151,76.6367,16540.0
2017-09-11 09:50:00,106.74,107.08,106.54,106.8,151763.0,76.6438,76.888,76.5002,76.6869,151763.0
2017-09-11 10:00:00,106.78,106.99,106.69,106.78,75108.0,76.6726,76.8233,76.6079,76.6726,75108.0
2017-09-11 10:10:00,106.74,106.88,106.69,106.79,12966.0,76.6438,76.7444,76.6079,76.6797,12966.0
2017-09-11 10:20:00,106.77,106.87,106.61,106.72,16655.0,76.6654,76.7372,76.5505,76.6295,16655.0
2017-09-11 10:30:00,106.76,107.0,106.72,106.83,26177.0,76.6582,76.8305,76.6295,76.7085,26177.0
2017-09-11 10:40:00,106.81,106.97,106.79,106.89,12525.0,76.6941,76.809,76.6797,76.7515,12525.0
2017-09-11 10:50:00,106.94,106.95,106.68,106.86,17638.0,76.7874,76.7946,76.6008,76.73,17638.0
2017-09-11 11:00:00,106.84,106.84,106.52,106.57,22175.0,76.7156,76.7156,76.4859,76.5218,22175.0
2017-09-11 11:10:00,106.55,106.7,106.55,106.64,20671.0,76.5074,76.6151,76.5074,76.572,20671.0
2017-09-11 11:20:00,106.63,106.7,106.57,106.62,48077.0,76.5649,76.6151,76.5218,76.5577,48077.0
2017-09-11 11:30:00,106.63,106.91,106.63,106.87,18526.0,76.5649,76.7659,76.5649,76.7372,18526.0
2017-09-11 11:40:00,106.88,107.03,106.81,106.99,28362.0,76.7444,76.8521,76.6941,76.8233,28362.0
2017-09-11 11:50:00,106.98,107.03,106.97,107.0,23090.0,76.8162,76.8521,76.809,76.8305,23090.0
2017-09-11 12:00:00,106.98,107.12,106.95,107.08,30940.0,76.8162,76.9167,76.7946,76.888,30940.0
2017-09-11 12:10:00,107.12,107.31,107.09,107.27,12549.0,76.9167,77.0531,76.8952,77.0244,12549.0
2017-09-11 12:20:00,107.26,107.27,107.07,107.09,11259.0,77.0172,77.0244,76.8808,76.8952,11259.0
2017-09-11 12:30:00,107.1,107.12,107.04,107.04,10463.0,76.9023,76.9167,76.8592,76.8592,10463.0
2017-09-11 12:40:00,107.05,107.15,107.01,107.01,11153.0,76.8664,76.9382,76.8377,76.8377,11153.0
2017-09-11 12:50:00,107.0,107.15,106.99,106.99,22594.0,76.8305,76.9382,76.8233,76.8233,22594.0
2017-09-11 13:00:00,107.01,107.03,106.88,106.94,23441.0,76.8377,76.8521,76.7444,76.7874,23441.0
2017-09-11 13:10:00,106.95,106.97,106.88,106.9,24902.0,76.7946,76.809,76.7444,76.7587,24902.0
2017-09-11 13:20:00,106.9,106.94,106.8,106.83,23718.0,76.7587,76.7874,76.6869,76.7085,23718.0
2017-09-11 13:30:00,106.85,106.85,106.7,106.76,32238.0,76.7228,76.7228,76.6151,76.6582,32238.0
2017-09-11 13:40:00,106.75,106.75,106.56,106.62,103115.0,76.651,76.651,76.5146,76.5577,103115.0
2017-09-11 13:50:00,106.63,106.92,106.54,106.86,66996.0,76.5649,76.7731,76.5002,76.73,66996.0
2017-09-11 14:00:00,106.86,107.03,106.83,106.94,39676.0,76.73,76.8521,76.7085,76.7874,39676.0
2017-09-11 14:10:00,106.94,107.01,106.78,106.78,28110.0,76.7874,76.8377,76.6726,76.6726,28110.0
2017-09-11 14:20:00,106.79,106.8,106.67,106.68,50104.0,76.6797,76.6869,76.5936,76.6008,50104.0
2017-09-11 14:30:00,106.68,106.75,106.64,106.69,20136.0,76.6008,76.651,76.572,76.6079,20136.0
2017-09-11 14:40:00,106.7,106.73,106.59,106.59,21656.0,76.6151,76.6367,76.5361,76.5361,21656.0
2017-09-11 14:50:00,106.61,106.72,106.6,106.7,39096.0,76.5505,76.6295,76.5433,76.6151,39096.0
2017-09-11 15:00:00,106.71,106.76,106.68,106.75,25038.0,76.6223,76.6582,76.6008,76.651,25038.0
2017-09-11 15:10:00,106.76,106.8,106.72,106.76,31898.0,76.6582,76.6869,76.6295,76.6582,31898.0
2017-09-11 15:20:00,106.76,106.78,106.6,106.61,37144.0,76.6582,76.6726,76.5433,76.5505,37144.0
2017-09-11 15:30:00,106.61,106.74,106.6,106.73,37060.0,76.5505,76.6438,76.5433,76.6367,37060.0
2017-09-11 15:40:00,106.73,106.78,106.69,106.75,77089.0,76.6367,76.6726,76.6079,76.651,77089.0
2017-09-11 15:50:00,106.75,106.93,106.69,106.93,156410.0,76.651,76.7803,76.6079,76.7803,156410.0
2017-09-12 09:30:00,106.94,107.01,106.3,106.31,29030.0,76.7874,76.8377,76.3279,76.3351,29030.0
2017-09-12 09:40:00,106.37,106.42,106.03,106.12,29886.0,76.3782,76.4141,76.134,76.1987,29886.0
2017-09-12 09:50:00,106.12,106.12,105.66,105.84,39872.0,76.1987,76.1987,75.8684,75.9976,39872.0
2017-09-12 10:00:00,105.85,105.95,105.67,105.73,37960.0,76.0048,76.0766,75.8755,75.9186,37960.0
2017-09-12 10:10:00,105.73,105.93,105.7,105.9,38226.0,75.9186,76.0622,75.8971,76.0407,38226.0
2017-09-12 10:20:00,105.9,105.91,105.47,105.54,24841.0,76.0407,76.0479,75.7319,75.7822,24841.0
2017-09-12 10:30:00,105.54,105.63,105.42,105.6,39717.0,75.7822,75.8468,75.696,75.8253,39717.0
2017-09-12 10:40:00,105.62,105.62,105.31,105.31,30267.0,75.8396,75.8396,75.617,75.617,30267.0
2017-09-12 10:50:00,105.3,105.42,105.22,105.41,25854.0,75.6099,75.696,75.5524,75.6888,25854.0
2017-09-12 11:00:00,105.39,105.55,105.38,105.48,31482.0,75.6745,75.7894,75.6673,75.7391,31482.0
2017-09-12 11:10:00,105.48,105.49,105.39,105.45,19230.0,75.7391,75.7463,75.6745,75.7176,19230.0
2017-09-12 11:20:00,105.44,105.75,105.42,105.7,39038.0,75.7104,75.933,75.696,75.8971,39038.0
2017-09-12 11:30:00,105.71,105.72,105.65,105.67,50533.0,75.9043,75.9114,75.8612,75.8755,50533.0
2017-09-12 11:40:00,105.69,105.87,105.65,105.78,49818.0,75.8899,76.0191,75.8612,75.9545,49818.0
2017-09-12 11:50:00,105.81,105.93,105.75,105.91,18261.0,75.9761,76.0622,75.933,76.0479,18261.0
2017-09-12 12:00:00,105.93,105.93,105.72,105.8,22655.0,76.0622,76.0622,75.9114,75.9689,22655.0
2017-09-12 12:10:00,105.8,105.94,105.74,105.92,17087.0,75.9689,76.0694,75.9258,76.055,17087.0
2017-09-12 12:20:00,105.92,105.96,105.83,105.84,17094.0,76.055,76.0838,75.9904,75.9976,17094.0
2017-09-12 12:30:00,105.85,105.99,105.85,105.98,14183.0,76.0048,76.1053,76.0048,76.0981,14183.0
2017-09-12 12:40:00,106.0,106.2,105.86,106.0,41888.0,76.1125,76.2561,76.012,76.1125,41888.0
2017-09-12 12:50:00,105.97,106.06,105.94,105.98,22932.0,76.0909,76.1556,76.0694,76.0981,22932.0
2017-09-12 13:00:00,105.97,106.0,105.91,105.98,37850.0,76.0909,76.1125,76.0479,76.0981,37850.0
2017-09-12 13:10:00,105.99,106.4,105.98,106.24,83755.0,76.1053,76.3997,76.0981,76.2848,83755.0
2017-09-12 13:20:00,106.24,106.41,106.22,106.3,21232.0,76.2848,76.4069,76.2705,76.3279,21232.0
2017-09-12 13:30:00,106.31,106.51,106.29,106.33,63447.0,76.3351,76.4787,76.3207,76.3494,63447.0
2017-09-12 13:40:00,106.33,106.52,106.28,106.29,38609.0,76.3494,76.4859,76.3135,76.3207,38609.0
2017-09-12 13:50:00,106.29,106.37,106.19,106.25,18893.0,76.3207,76.3782,76.2489,76.292,18893.0
2017-09-12 14:00:00,106.26,106.26,105.95,106.05,20395.0,76.2992,76.2992,76.0766,76.1484,20395.0
2017-09-12 14:10:00,106.03,106.06,105.86,105.94,23815.0,76.134,76.1556,76.012,76.0694,23815.0
2017-09-12 14:20:00,105.95,105.99,105.75,105.79,21943.0,76.0766,76.1053,75.933,75.9617,21943.0
2017-09-12 14:30:00,105.77,105.82,105.6,105.6,23472.0,75.9473,75.9832,75.8253,75.8253,23472.0
2017-09-12 14:40:00,105.59,105.82,105.55,105.8,17196.0,75.8181,75.9832,75.7894,75.9689,17196.0
2017-09-12 14:50:00,105.8,105.89,105.69,105.89,14031.0,75.9689,76.0335,75.8899,76.0335,14031.0
2017-09-12 15:00:00,105.89,105.97,105.83,105.9,17357.0,76.0335,76.0909,75.9904,76.0407,17357.0
2017-09-12 15:10:00,105.92,105.96,105.86,105.94,21397.0,76.055,76.0838,76.012,76.0694,21397.0
2017-09-12 15:20:00,105.91,106.2,105.91,106.16,40329.0,76.0479,76.2561,76.0479,76.2274,40329.0
2017-09-12 15:30:00,106.15,106.19,106.0,106.01,38438.0,76.2202,76.2489,76.1125,76.1197,38438.0
2017-09-12 15:40:00,106.01,106.1,105.92,106.08,38011.0,76.1197,76.1843,76.055,76.1699,38011.0
2017-09-12 15:50:00,106.11,106.25,106.09,106.22,91219.0,76.1915,76.292,76.1771,76.2705,91219.0
2017-09-13 09:30:00,106.08,106.14,105.21,105.22,26429.0,76.1699,76.213,75.5452,75.5524,26429.0
2017-09-13 09:40:00,105.28,105.53,105.16,105.17,35349.0,75.5955,75.775,75.5093,75.5165,35349.0
2017-09-13 09:50:00,105.2,105.2,104.86,104.93,65649.0,75.5381,75.5381,75.2939,75.3442,65649.0
2017-09-13 10:00:00,104.94,104.95,104.69,104.75,29987.0,75.3514,75.3585,75.1719,75.2149,29987.0
2017-09-13 10:10:00,104.8,105.12,104.77,105.02,16719.0,75.2508,75.4806,75.2293,75.4088,16719.0
2017-09-13 10:20:00,105.08,105.15,105.03,105.08,21320.0,75.4519,75.5021,75.416,75.4519,21320.0
2017-09-13 10:30:00,105.08,105.08,104.88,104.88,19023.0,75.4519,75.4519,75.3083,75.3083,19023.0
2017-09-13 10:40:00,104.91,104.92,104.65,104.65,29919.0,75.3298,75.337,75.1431,75.1431,29919.0
2017-09-13 10:50:00,104.68,104.72,104.64,104.7,44969.0,75.1647,75.1934,75.1359,75.179,44969.0
2017-09-13 11:00:00,104.7,104.7,104.54,104.55,38800.0,75.179,75.179,75.0641,75.0713,38800.0
2017-09-13 11:10:00,104.55,104.91,104.53,104.86,52544.0,75.0713,75.3298,75.057,75.2939,52544.0
2017-09-13 11:20:00,104.86,104.97,104.77,104.9,39115.0,75.2939,75.3729,75.2293,75.3226,39115.0
2017-09-13 11:30:00,104.89,104.98,104.85,104.91,30461.0,75.3155,75.3801,75.2867,75.3298,30461.0
2017-09-13 11:40:00,104.91,105.05,104.9,105.05,16049.0,75.3298,75.4303,75.3226,75.4303,16049.0
2017-09-13 11:50:00,105.06,105.08,104.86,104.86,20596.0,75.4375,75.4519,75.2939,75.2939,20596.0
2017-09-13 12:00:00,104.86,104.93,104.82,104.9,24100.0,75.2939,75.3442,75.2652,75.3226,24100.0
2017-09-13 12:10:00,104.93,104.93,104.8,104.88,18954.0,75.3442,75.3442,75.2508,75.3083,18954.0
2017-09-13 12:20:00,104.88,104.91,104.78,104.79,23129.0,75.3083,75.3298,75.2365,75.2437,23129.0
2017-09-13 12:30:00,104.79,104.97,104.74,104.97,19703.0,75.2437,75.3729,75.2078,75.3729,19703.0
2017-09-13 12:40:00,104.97,104.99,104.92,104.98,22825.0,75.3729,75.3873,75.337,75.3801,22825.0
2017-09-13 12:50:00,104.95,104.99,104.89,104.93,32110.0,75.3585,75.3873,75.3155,75.3442,32110.0
2017-09-13 13:00:00,104.92,105.35,104.91,105.31,32656.0,75.337,75.6458,75.3298,75.617,32656.0
2017-09-13 13:10:00,105.3,105.54,105.19,105.53,72826.0,75.6099,75.7822,75.5309,75.775,72826.0
2017-09-13 13:20:00,105.54,105.54,105.12,105.17,26962.0,75.7822,75.7822,75.4806,75.5165,26962.0
2017-09-13 13:30:00,105.15,105.24,105.1,105.16,19074.0,75.5021,75.5668,75.4662,75.5093,19074.0
2017-09-13 13:40:00,105.15,105.18,105.01,105.03,20182.0,75.5021,75.5237,75.4016,75.416,20182.0
2017-09-13 13:50:00,105.02,105.14,104.99,105.06,24843.0,75.4088,75.495,75.3873,75.4375,24843.0
2017-09-13 14:00:00,105.08,105.17,105.05,105.1,24560.0,75.4519,75.5165,75.4303,75.4662,24560.0
2017-09-13 14:10:00,105.1,105.1,104.84,104.88,49694.0,75.4662,75.4662,75.2796,75.3083,49694.0
2017-09-13 14:20:00,104.88,104.99,104.71,104.79,121171.0,75.3083,75.3873,75.1862,75.2437,121171.0
2017-09-13 14:30:00,104.79,104.8,104.69,104.71,45232.0,75.2437,75.2508,75.1719,75.1862,45232.0
2017-09-13 14:40:00,104.71,104.71,104.44,104.49,50132.0,75.1862,75.1862,74.9923,75.0282,50132.0
2017-09-13 14:50:00,104.5,104.75,104.43,104.75,25244.0,75.0354,75.2149,74.9852,75.2149,25244.0
2017-09-13 15:00:00,104.72,104.76,104.65,104.68,43295.0,75.1934,75.2221,75.1431,75.1647,43295.0
2017-09-13 15:10:00,104.68,104.77,104.52,104.76,111747.0,75.1647,75.2293,75.0498,75.2221,111747.0
2017-09-13 15:20:00,104.77,104.85,104.73,104.79,71173.0,75.2293,75.2867,75.2006,75.2437,71173.0
2017-09-13 15:30:00,104.79,105.02,104.77,104.96,82727.0,75.2437,75.4088,75.2293,75.3657,82727.0
2017-09-13 15:40:00,104.96,104.99,104.89,104.98,85524.0,75.3657,75.3873,75.3155,75.3801,85524.0
2017-09-13 15:50:00,104.98,105.06,104.86,104.91,171226.0,75.3801,75.4375,75.2939,75.3298,171226.0
2017-09-14 09:30:00,104.02,104.35,103.14,103.17,37391.0,75.3678,75.6069,74.7302,74.7519,37391.0
2017-09-14 09:40:00,103.2,103.62,103.14,103.57,17151.0,74.7736,75.0779,74.7302,75.0417,17151.0
2017-09-14 09:50:00,103.55,103.63,103.26,103.42,33566.0,75.0272,75.0852,74.8171,74.933,33566.0
2017-09-14 10:00:00,103.41,103.45,103.14,103.31,71595.0,74.9258,74.9548,74.7302,74.8533,71595.0
2017-09-14 10:10:00,103.35,103.66,103.35,103.66,27391.0,74.8823,75.1069,74.8823,75.1069,27391.0
2017-09-14 10:20:00,103.68,103.91,103.58,103.82,31580.0,75.1214,75.2881,75.049,75.2229,31580.0
2017-09-14 10:30:00,103.84,104.15,103.84,104.04,41691.0,75.2373,75.462,75.2373,75.3823,41691.0
2017-09-14 10:40:00,104.05,104.09,103.91,104.02,57132.0,75.3895,75.4185,75.2881,75.3678,57132.0
2017-09-14 10:50:00,104.0,104.09,103.93,103.98,33067.0,75.3533,75.4185,75.3026,75.3388,33067.0
2017-09-14 11:00:00,103.98,104.03,103.96,103.96,29147.0,75.3388,75.375,75.3243,75.3243,29147.0
2017-09-14 11:10:00,103.95,104.03,103.93,104.0,27516.0,75.317,75.375,75.3026,75.3533,27516.0
2017-09-14 11:20:00,104.0,104.11,103.96,104.08,36154.0,75.3533,75.433,75.3243,75.4112,36154.0
2017-09-14 11:30:00,104.11,104.35,104.09,104.28,25428.0,75.433,75.6069,75.4185,75.5561,25428.0
2017-09-14 11:40:00,104.29,104.48,104.27,104.48,33832.0,75.5634,75.7011,75.5489,75.7011,33832.0
2017-09-14 11:50:00,104.44,104.5,104.38,104.47,24419.0,75.6721,75.7155,75.6286,75.6938,24419.0
2017-09-14 12:00:00,104.46,104.48,104.31,104.32,28778.0,75.6866,75.7011,75.5779,75.5851,28778.0
2017-09-14 12:10:00,104.31,104.47,104.29,104.39,22019.0,75.5779,75.6938,75.5634,75.6358,22019.0
2017-09-14 12:20:00,104.4,104.55,104.37,104.54,18627.0,75.6431,75.7518,75.6214,75.7445,18627.0
2017-09-14 12:30:00,104.55,104.58,104.47,104.49,29838.0,75.7518,75.7735,75.6938,75.7083,29838.0
2017-09-14 12:40:00,104.48,104.5,104.33,104.34,24922.0,75.7011,75.7155,75.5924,75.5996,24922.0
2017-09-14 12:50:00,104.36,104.51,104.34,104.5,20338.0,75.6141,75.7228,75.5996,75.7155,20338.0
2017-09-14 13:00:00,104.51,104.77,104.49,104.49,53182.0,75.7228,75.9112,75.7083,75.7083,53182.0
2017-09-14 13:10:00,104.54,104.64,104.49,104.64,28114.0,75.7445,75.817,75.7083,75.817,28114.0
2017-09-14 13:20:00,104.63,104.75,104.58,104.73,23148.0,75.8097,75.8967,75.7735,75.8822,23148.0
2017-09-14 13:30:00,104.74,104.75,104.55,104.58,19567.0,75.8894,75.8967,75.7518,75.7735,19567.0
2017-09-14 13:40:00,104.57,104.64,104.57,104.63,18382.0,75.7663,75.817,75.7663,75.8097,18382.0
2017-09-14 13:50:00,104.63,104.74,104.57,104.69,18868.0,75.8097,75.8894,75.7663,75.8532,18868.0
2017-09-14 14:00:00,104.69,104.69,104.56,104.6,30218.0,75.8532,75.8532,75.759,75.788,30218.0
2017-09-14 14:10:00,104.62,104.64,104.57,104.63,16148.0,75.8025,75.817,75.7663,75.8097,16148.0
2017-09-14 14:20:00,104.64,104.71,104.6,104.64,26938.0,75.817,75.8677,75.788,75.817,26938.0
2017-09-14 14:30:00,104.67,104.8,104.66,104.8,35896.0,75.8387,75.9329,75.8315,75.9329,35896.0
2017-09-14 14:40:00,104.77,104.9,104.75,104.9,20898.0,75.9112,76.0054,75.8967,76.0054,20898.0
2017-09-14 14:50:00,104.9,104.91,104.75,104.76,16616.0,76.0054,76.0126,75.8967,75.9039,16616.0
2017-09-14 15:00:00,104.77,104.77,104.65,104.68,18045.0,75.9112,75.9112,75.8242,75.846,18045.0
2017-09-14 15:10:00,104.69,104.71,104.58,104.61,27138.0,75.8532,75.8677,75.7735,75.7952,27138.0
2017-09-14 15:20:00,104.6,104.72,104.54,104.7,35609.0,75.788,75.8749,75.7445,75.8605,35609.0
2017-09-14 15:30:00,104.72,104.82,104.7,104.81,63965.0,75.8749,75.9474,75.8605,75.9402,63965.0
2017-09-14 15:40:00,104.81,104.98,104.8,104.95,56356.0,75.9402,76.0633,75.9329,76.0416,56356.0
2017-09-14 15:50:00,104.96,104.98,104.81,104.82,141082.0,76.0488,76.0633,75.9402,75.9474,141082.0
2017-09-15 09:30:00,105.16,105.28,104.7,104.87,497034.0,76.1937,76.2807,75.8605,75.9836,497034.0
2017-09-15 09:40:00,104.83,105.1,104.76,105.02,37778.0,75.9546,76.1503,75.9039,76.0923,37778.0
2017-09-15 09:50:00,105.03,105.25,104.92,105.17,24888.0,76.0996,76.259,76.0199,76.201,24888.0
2017-09-15 10:00:00,105.2,105.31,105.03,105.19,29312.0,76.2227,76.3024,76.0996,76.2155,29312.0
2017-09-15 10:10:00,105.2,105.47,105.18,105.32,27184.0,76.2227,76.4184,76.2082,76.3097,27184.0
2017-09-15 10:20:00,105.31,105.44,105.24,105.42,17655.0,76.3024,76.3966,76.2517,76.3821,17655.0
2017-09-15 10:30:00,105.39,105.42,105.07,105.23,32196.0,76.3604,76.3821,76.1285,76.2445,32196.0
2017-09-15 10:40:00,105.24,105.28,104.96,105.02,21421.0,76.2517,76.2807,76.0488,76.0923,21421.0
2017-09-15 10:50:00,104.99,105.06,104.75,104.81,21663.0,76.0706,76.1213,75.8967,75.9402,21663.0
2017-09-15 11:00:00,104.79,104.82,104.55,104.65,23329.0,75.9257,75.9474,75.7518,75.8242,23329.0
2017-09-15 11:10:00,104.66,104.76,104.54,104.76,11211.0,75.8315,75.9039,75.7445,75.9039,11211.0
2017-09-15 11:20:00,104.77,104.77,104.58,104.67,16585.0,75.9112,75.9112,75.7735,75.8387,16585.0
2017-09-15 11:30:00,104.66,104.8,104.53,104.8,18074.0,75.8315,75.9329,75.7373,75.9329,18074.0
2017-09-15 11:40:00,104.83,104.93,104.78,104.91,27029.0,75.9546,76.0271,75.9184,76.0126,27029.0
2017-09-15 11:50:00,104.93,105.03,104.87,105.0,10523.0,76.0271,76.0996,75.9836,76.0778,10523.0
2017-09-15 12:00:00,105.04,105.25,105.04,105.22,22924.0,76.1068,76.259,76.1068,76.2372,22924.0
2017-09-15 12:10:00,105.23,105.28,105.09,105.12,12309.0,76.2445,76.2807,76.143,76.1648,12309.0
2017-09-15 12:20:00,105.13,105.31,105.06,105.31,13064.0,76.172,76.3024,76.1213,76.3024,13064.0
2017-09-15 12:30:00,105.3,105.31,105.08,105.18,13560.0,76.2952,76.3024,76.1358,76.2082,13560.0
2017-09-15 12:40:00,105.18,105.22,105.1,105.18,8775.0,76.2082,76.2372,76.1503,76.2082,8775.0
2017-09-15 12:50:00,105.2,105.23,105.0,105.1,14572.0,76.2227,76.2445,76.0778,76.1503,14572.0
2017-09-15 13:00:00,105.09,105.13,105.04,105.11,15146.0,76.143,76.172,76.1068,76.1575,15146.0
2017-09-15 13:10:00,105.11,105.23,105.09,105.21,12344.0,76.1575,76.2445,76.143,76.23,12344.0
2017-09-15 13:20:00,105.23,105.24,105.13,105.13,7077.0,76.2445,76.2517,76.172,76.172,7077.0
2017-09-15 13:30:00,105.15,105.23,105.13,105.15,10902.0,76.1865,76.2445,76.172,76.1865,10902.0
2017-09-15 13:40:00,105.15,105.17,105.1,105.1,6706.0,76.1865,76.201,76.1503,76.1503,6706.0
2017-09-15 13:50:00,105.09,105.17,105.05,105.17,11205.0,76.143,76.201,76.114,76.201,11205.0
2017-09-15 14:00:00,105.19,105.21,105.1,105.13,12608.0,76.2155,76.23,76.1503,76.172,12608.0
2017-09-15 14:10:00,105.14,105.18,105.11,105.13,10362.0,76.1793,76.2082,76.1575,76.172,10362.0
2017-09-15 14:20:00,105.14,105.2,105.12,105.2,11118.0,76.1793,76.2227,76.1648,76.2227,11118.0
2017-09-15 14:30:00,105.2,105.23,105.1,105.21,15573.0,76.2227,76.2445,76.1503,76.23,15573.0
2017-09-15 14:40:00,105.19,105.22,105.11,105.15,13283.0,76.2155,76.2372,76.1575,76.1865,13283.0
2017-09-15 14:50:00,105.14,105.17,105.08,105.14,15056.0,76.1793,76.201,76.1358,76.1793,15056.0
2017-09-15 15:00:00,105.14,105.18,105.07,105.1,28714.0,76.1793,76.2082,76.1285,76.1503,28714.0
2017-09-15 15:10:00,105.1,105.24,105.1,105.24,21063.0,76.1503,76.2517,76.1503,76.2517,21063.0
2017-09-15 15:20:00,105.25,105.31,105.22,105.29,21099.0,76.259,76.3024,76.2372,76.2879,21099.0
2017-09-15 15:30:00,105.28,105.49,105.21,105.41,56645.0,76.2807,76.4328,76.23,76.3749,56645.0
2017-09-15 15:40:00,105.41,105.57,105.31,105.43,96308.0,76.3749,76.4908,76.3024,76.3894,96308.0
2017-09-15 15:50:00,105.43,105.56,105.29,105.48,220072.0,76.3894,76.4836,76.2879,76.4256,220072.0
2017-09-18 09:30:00,105.38,105.71,105.19,105.64,29070.0,76.3531,76.5923,76.2155,76.5415,29070.0
2017-09-18 09:40:00,105.63,105.9,105.59,105.67,11772.0,76.5343,76.7299,76.5053,76.5633,11772.0
2017-09-18 09:50:00,105.68,105.89,105.68,105.88,12268.0,76.5705,76.7227,76.5705,76.7154,12268.0
2017-09-18 10:00:00,105.87,105.96,105.79,105.91,13781.0,76.7082,76.7734,76.6502,76.7372,13781.0
2017-09-18 10:10:00,105.89,106.09,105.87,106.01,14878.0,76.7227,76.8676,76.7082,76.8096,14878.0
2017-09-18 10:20:00,106.02,106.18,106.0,106.14,10675.0,76.8169,76.9328,76.8024,76.9038,10675.0
2017-09-18 10:30:00,106.13,106.14,105.99,106.02,10087.0,76.8966,76.9038,76.7951,76.8169,10087.0
2017-09-18 10:40:00,106.0,106.01,105.88,105.98,17238.0,76.8024,76.8096,76.7154,76.7879,17238.0
2017-09-18 10:50:00,105.96,105.98,105.79,105.79,17907.0,76.7734,76.7879,76.6502,76.6502,17907.0
2017-09-18 11:00:00,105.78,105.78,105.55,105.73,25681.0,76.643,76.643,76.4763,76.6067,25681.0
2017-09-18 11:10:00,105.67,105.72,105.47,105.47,8510.0,76.5633,76.5995,76.4184,76.4184,8510.0
2017-09-18 11:20:00,105.49,105.49,105.39,105.4,10343.0,76.4328,76.4328,76.3604,76.3676,10343.0
2017-09-18 11:30:00,105.42,105.53,105.38,105.53,8057.0,76.3821,76.4618,76.3531,76.4618,8057.0
2017-09-18 11:40:00,105.53,105.58,105.46,105.5,6592.0,76.4618,76.4981,76.4111,76.4401,6592.0
2017-09-18 11:50:00,105.51,105.55,105.4,105.55,9900.0,76.4473,76.4763,76.3676,76.4763,9900.0
2017-09-18 12:00:00,105.55,105.6,105.42,105.49,16239.0,76.4763,76.5126,76.3821,76.4328,16239.0
2017-09-18 12:10:00,105.52,105.56,105.34,105.35,13779.0,76.4546,76.4836,76.3242,76.3314,13779.0
2017-09-18 12:20:00,105.38,105.39,105.17,105.18,14081.0,76.3531,76.3604,76.201,76.2082,14081.0
2017-09-18 12:30:00,105.19,105.2,105.06,105.06,8600.0,76.2155,76.2227,76.1213,76.1213,8600.0
2017-09-18 12:40:00,105.08,105.09,104.85,104.93,11566.0,76.1358,76.143,75.9691,76.0271,11566.0
2017-09-18 12:50:00,104.95,104.95,104.88,104.94,7481.0,76.0416,76.0416,75.9909,76.0343,7481.0
2017-09-18 13:00:00,104.95,104.98,104.89,104.94,11031.0,76.0416,76.0633,75.9981,76.0343,11031.0
2017-09-18 13:10:00,104.96,104.96,104.89,104.96,15958.0,76.0488,76.0488,75.9981,76.0488,15958.0
2017-09-18 13:20:00,104.96,104.99,104.87,104.87,9150.0,76.0488,76.0706,75.9836,75.9836,9150.0
2017-09-18 13:30:00,104.86,104.98,104.86,104.98,11148.0,75.9764,76.0633,75.9764,76.0633,11148.0
2017-09-18 13:40:00,104.96,105.06,104.94,105.0,30292.0,76.0488,76.1213,76.0343,76.0778,30292.0
2017-09-18 13:50:00,105.0,105.01,104.9,104.9,16841.0,76.0778,76.0851,76.0054,76.0054,16841.0
2017-09-18 14:00:00,104.91,104.91,104.73,104.73,26880.0,76.0126,76.0126,75.8822,75.8822,26880.0
2017-09-18 14:10:00,104.73,104.73,104.57,104.57,27674.0,75.8822,75.8822,75.7663,75.7663,27674.0
2017-09-18 14:20:00,104.58,104.63,104.51,104.58,25040.0,75.7735,75.8097,75.7228,75.7735,25040.0
2017-09-18 14:30:00,104.58,104.58,104.48,104.52,28224.0,75.7735,75.7735,75.7011,75.73,28224.0
2017-09-18 14:40:00,104.53,104.58,104.48,104.51,27101.0,75.7373,75.7735,75.7011,75.7228,27101.0
2017-09-18 14:50:00,104.54,104.61,104.47,104.52,67343.0,75.7445,75.7952,75.6938,75.73,67343.0
2017-09-18 15:00:00,104.5,104.56,104.48,104.53,42052.0,75.7155,75.759,75.7011,75.7373,42052.0
2017-09-18 15:10:00,104.52,104.58,104.5,104.54,72097.0,75.73,75.7735,75.7155,75.7445,72097.0
2017-09-18 15:20:00,104.53,104.57,104.48,104.5,63786.0,75.7373,75.7663,75.7011,75.7155,63786.0
2017-09-18 15:30:00,104.51,104.51,104.38,104.5,102143.0,75.7228,75.7228,75.6286,75.7155,102143.0
2017-09-18 15:40:00,104.51,104.55,104.46,104.5,45498.0,75.7228,75.7518,75.6866,75.7155,45498.0
2017-09-18 15:50:00,104.5,104.54,104.45,104.49,161199.0,75.7155,75.7445,75.6793,75.7083,161199.0
2017-09-19 09:30:00,104.58,105.25,104.58,105.21,96014.0,75.7735,76.259,75.7735,76.23,96014.0
2017-09-19 09:40:00,105.19,105.19,104.78,104.78,19916.0,76.2155,76.2155,75.9184,75.9184,19916.0
2017-09-19 09:50:00,104.84,104.91,101.81,101.83,291320.0,75.9619,76.0126,73.7665,73.781,291320.0
2017-09-19 10:00:00,101.83,103.74,101.83,102.88,214659.0,73.781,75.1649,73.781,74.5418,214659.0
2017-09-19 10:10:00,102.89,102.98,101.53,101.73,199289.0,74.549,74.6142,73.5636,73.7085,199289.0
2017-09-19 10:20:00,101.78,102.13,100.72,100.78,224097.0,73.7448,73.9984,72.9767,73.0202,224097.0
2017-09-19 10:30:00,100.73,102.0,100.72,101.14,339738.0,72.984,73.9042,72.9767,73.2811,339738.0
2017-09-19 10:40:00,101.2,101.78,100.89,100.95,141689.0,73.3245,73.7448,73.0999,73.1434,141689.0
2017-09-19 10:50:00,100.95,101.24,100.63,101.2,145725.0,73.1434,73.3535,72.9115,73.3245,145725.0
2017-09-19 11:00:00,101.2,101.2,100.43,100.93,117481.0,73.3245,73.3245,72.7666,73.1289,117481.0
2017-09-19 11:10:00,100.93,101.0,100.79,100.82,160666.0,73.1289,73.1796,73.0275,73.0492,160666.0
2017-09-19 11:20:00,100.82,101.5,100.8,101.44,121777.0,73.0492,73.5419,73.0347,73.4984,121777.0
2017-09-19 11:30:00,101.44,102.26,101.42,102.03,122533.0,73.4984,74.0926,73.4839,73.9259,122533.0
2017-09-19 11:40:00,101.99,102.24,101.84,102.23,55677.0,73.8969,74.0781,73.7882,74.0708,55677.0
2017-09-19 11:50:00,102.19,102.4,102.04,102.34,35750.0,74.0418,74.194,73.9332,74.1505,35750.0
2017-09-19 12:00:00,102.35,102.5,102.29,102.5,40321.0,74.1578,74.2664,74.1143,74.2664,40321.0
2017-09-19 12:10:00,102.5,102.55,102.14,102.33,77996.0,74.2664,74.3027,74.0056,74.1433,77996.0
2017-09-19 12:20:00,102.31,102.35,101.99,102.3,79770.0,74.1288,74.1578,73.8969,74.1215,79770.0
2017-09-19 12:30:00,102.31,102.33,102.05,102.07,41223.0,74.1288,74.1433,73.9404,73.9549,41223.0
2017-09-19 12:40:00,102.08,102.09,101.8,101.8,40688.0,73.9621,73.9694,73.7593,73.7593,40688.0
2017-09-19 12:50:00,101.8,102.09,101.78,102.0,46823.0,73.7593,73.9694,73.7448,73.9042,46823.0
2017-09-19 13:00:00,102.0,102.09,101.93,102.05,41567.0,73.9042,73.9694,73.8534,73.9404,41567.0
2017-09-19 13:10:00,102.04,102.07,101.96,102.05,47908.0,73.9332,73.9549,73.8752,73.9404,47908.0
2017-09-19 13:20:00,102.04,102.05,101.93,101.97,54741.0,73.9332,73.9404,73.8534,73.8824,54741.0
2017-09-19 13:30:00,101.97,102.05,101.97,102.02,37126.0,73.8824,73.9404,73.8824,73.9187,37126.0
2017-09-19 13:40:00,102.02,102.28,102.02,102.23,76173.0,73.9187,74.107,73.9187,74.0708,76173.0
2017-09-19 13:50:00,102.22,102.34,102.09,102.28,52812.0,74.0636,74.1505,73.9694,74.107,52812.0
2017-09-19 14:00:00,102.27,102.42,102.24,102.35,115681.0,74.0998,74.2085,74.0781,74.1578,115681.0
2017-09-19 14:10:00,102.35,102.57,102.34,102.49,38443.0,74.1578,74.3172,74.1505,74.2592,38443.0
2017-09-19 14:20:00,102.5,102.57,101.9,102.06,96328.0,74.2664,74.3172,73.8317,73.9476,96328.0
2017-09-19 14:30:00,102.07,102.22,102.04,102.15,29282.0,73.9549,74.0636,73.9332,74.0129,29282.0
2017-09-19 14:40:00,102.14,102.32,102.14,102.31,31643.0,74.0056,74.136,74.0056,74.1288,31643.0
2017-09-19 14:50:00,102.31,102.42,102.27,102.36,43081.0,74.1288,74.2085,74.0998,74.165,43081.0
2017-09-19 15:00:00,102.35,102.35,102.13,102.2,38563.0,74.1578,74.1578,73.9984,74.0491,38563.0
2017-09-19 15:10:00,102.2,102.33,102.16,102.18,45051.0,74.0491,74.1433,74.0201,74.0346,45051.0
2017-09-19 15:20:00,102.18,102.3,102.09,102.15,37641.0,74.0346,74.1215,73.9694,74.0129,37641.0
2017-09-19 15:30:00,102.15,102.25,102.07,102.12,66549.0,74.0129,74.0853,73.9549,73.9911,66549.0
2017-09-19 15:40:00,102.12,102.13,101.98,102.1,93414.0,73.9911,73.9984,73.8897,73.9766,93414.0
2017-09-19 15:50:00,102.1,102.17,102.07,102.14,205624.0,73.9766,74.0273,73.9549,74.0056,205624.0
2017-09-20 09:30:00,102.25,102.83,102.25,102.48,53084.0,74.0853,74.5055,74.0853,74.252,53084.0
2017-09-20 09:40:00,102.46,102.6,102.16,102.22,28135.0,74.2375,74.3389,74.0201,74.0636,28135.0
2017-09-20 09:50:00,102.21,102.22,101.97,102.15,20090.0,74.0563,74.0636,73.8824,74.0129,20090.0
2017-09-20 10:00:00,102.13,102.31,102.06,102.18,40999.0,73.9984,74.1288,73.9476,74.0346,40999.0
2017-09-20 10:10:00,102.2,102.4,102.15,102.4,23630.0,74.0491,74.194,74.0129,74.194,23630.0
2017-09-20 10:20:00,102.4,102.45,102.05,102.13,34043.0,74.194,74.2302,73.9404,73.9984,34043.0
2017-09-20 10:30:00,102.12,102.26,102.1,102.17,62216.0,73.9911,74.0926,73.9766,74.0273,62216.0
2017-09-20 10:40:00,102.17,102.28,102.12,102.28,17508.0,74.0273,74.107,73.9911,74.107,17508.0
2017-09-20 10:50:00,102.26,102.32,102.18,102.2,23472.0,74.0926,74.136,74.0346,74.0491,23472.0
2017-09-20 11:00:00,102.21,102.22,102.13,102.17,29967.0,74.0563,74.0636,73.9984,74.0273,29967.0
2017-09-20 11:10:00,102.18,102.22,102.06,102.16,18925.0,74.0346,74.0636,73.9476,74.0201,18925.0
2017-09-20 11:20:00,102.14,102.16,101.96,102.01,21282.0,74.0056,74.0201,73.8752,73.9114,21282.0
2017-09-20 11:30:00,102.01,102.19,102.01,102.17,14347.0,73.9114,74.0418,73.9114,74.0273,14347.0
2017-09-20 11:40:00,102.15,102.26,102.12,102.22,13429.0,74.0129,74.0926,73.9911,74.0636,13429.0
2017-09-20 11:50:00,102.19,102.27,102.12,102.27,12185.0,74.0418,74.0998,73.9911,74.0998,12185.0
2017-09-20 12:00:00,102.21,102.21,101.78,101.84,55453.0,74.0563,74.0563,73.7448,73.7882,55453.0
2017-09-20 12:10:00,101.83,101.88,101.76,101.84,36203.0,73.781,73.8172,73.7303,73.7882,36203.0
2017-09-20 12:20:00,101.84,101.85,101.76,101.82,36104.0,73.7882,73.7955,73.7303,73.7737,36104.0
2017-09-20 12:30:00,101.82,101.98,101.78,101.94,21386.0,73.7737,73.8897,73.7448,73.8607,21386.0
2017-09-20 12:40:00,101.92,101.99,101.89,101.93,15738.0,73.8462,73.8969,73.8245,73.8534,15738.0
2017-09-20 12:50:00,101.91,101.94,101.75,101.8,13801.0,73.839,73.8607,73.723,73.7593,13801.0
2017-09-20 13:00:00,101.79,101.79,101.56,101.63,21945.0,73.752,73.752,73.5854,73.6361,21945.0
2017-09-20 13:10:00,101.62,101.77,101.6,101.64,39472.0,73.6288,73.7375,73.6143,73.6433,39472.0
2017-09-20 13:20:00,101.64,101.67,101.52,101.58,16391.0,73.6433,73.6651,73.5564,73.5999,16391.0
2017-09-20 13:30:00,101.55,101.59,101.45,101.49,13493.0,73.5781,73.6071,73.5057,73.5346,13493.0
2017-09-20 13:40:00,101.53,101.54,101.37,101.37,16524.0,73.5636,73.5709,73.4477,73.4477,16524.0
2017-09-20 13:50:00,101.38,101.6,101.35,101.57,17134.0,73.4549,73.6143,73.4332,73.5926,17134.0
2017-09-20 14:00:00,101.58,101.58,100.81,101.26,46346.0,73.5999,73.5999,73.042,73.368,46346.0
2017-09-20 14:10:00,101.22,101.22,100.94,101.01,37652.0,73.339,73.339,73.1361,73.1869,37652.0
2017-09-20 14:20:00,101.06,101.43,100.85,101.36,129513.0,73.2231,73.4912,73.0709,73.4405,129513.0
2017-09-20 14:30:00,101.36,101.42,101.11,101.17,41553.0,73.4405,73.4839,73.2593,73.3028,41553.0
2017-09-20 14:40:00,101.19,101.28,100.99,101.28,29357.0,73.3173,73.3825,73.1724,73.3825,29357.0
2017-09-20 14:50:00,101.3,101.47,101.27,101.4,41177.0,73.397,73.5202,73.3752,73.4694,41177.0
2017-09-20 15:00:00,101.38,101.56,101.32,101.52,52572.0,73.4549,73.5854,73.4115,73.5564,52572.0
2017-09-20 15:10:00,101.54,101.84,101.47,101.84,101706.0,73.5709,73.7882,73.5202,73.7882,101706.0
2017-09-20 15:20:00,101.83,101.83,101.64,101.72,46369.0,73.781,73.781,73.6433,73.7013,46369.0
2017-09-20 15:30:00,101.72,101.79,101.62,101.73,40843.0,73.7013,73.752,73.6288,73.7085,40843.0
2017-09-20 15:40:00,101.74,101.84,101.66,101.84,84264.0,73.7158,73.7882,73.6578,73.7882,84264.0
2017-09-20 15:50:00,101.84,101.9,101.72,101.81,141329.0,73.7882,73.8317,73.7013,73.7665,141329.0
2017-09-21 09:30:00,101.71,102.19,101.66,101.69,35126.0,73.694,74.0418,73.6578,73.6796,35126.0
2017-09-21 09:40:00,101.69,101.93,101.67,101.82,14750.0,73.6796,73.8534,73.6651,73.7737,14750.0
2017-09-21 09:50:00,101.85,102.02,101.8,101.92,11531.0,73.7955,73.9187,73.7593,73.8462,11531.0
2017-09-21 10:00:00,102.04,102.2,101.85,101.85,14275.0,73.9332,74.0491,73.7955,73.7955,14275.0
2017-09-21 10:10:00,101.89,102.03,101.75,101.85,11254.0,73.8245,73.9259,73.723,73.7955,11254.0
2017-09-21 10:20:00,101.84,101.97,101.76,101.76,12227.0,73.7882,73.8824,73.7303,73.7303,12227.0
2017-09-21 10:30:00,101.75,101.88,101.71,101.8,15430.0,73.723,73.8172,73.694,73.7593,15430.0
2017-09-21 10:40:00,101.8,102.13,101.79,101.96,12689.0,73.7593,73.9984,73.752,73.8752,12689.0
2017-09-21 10:50:00,101.93,102.13,101.93,102.0,17384.0,73.8534,73.9984,73.8534,73.9042,17384.0
2017-09-21 11:00:00,101.92,102.03,101.85,102.01,14396.0,73.8462,73.9259,73.7955,73.9114,14396.0
2017-09-21 11:10:00,102.03,102.29,102.03,102.21,13308.0,73.9259,74.1143,73.9259,74.0563,13308.0
2017-09-21 11:20:00,102.2,102.24,102.17,102.2,17271.0,74.0491,74.0781,74.0273,74.0491,17271.0
2017-09-21 11:30:00,102.21,102.21,101.84,101.93,18186.0,74.0563,74.0563,73.7882,73.8534,18186.0
2017-09-21 11:40:00,101.92,102.02,101.92,102.0,14431.0,73.8462,73.9187,73.8462,73.9042,14431.0
2017-09-21 11:50:00,102.0,102.06,101.97,102.02,10841.0,73.9042,73.9476,73.8824,73.9187,10841.0
2017-09-21 12:00:00,102.02,102.05,101.85,101.87,12326.0,73.9187,73.9404,73.7955,73.81,12326.0
2017-09-21 12:10:00,101.85,101.88,101.77,101.88,34201.0,73.7955,73.8172,73.7375,73.8172,34201.0
2017-09-21 12:20:00,101.86,101.92,101.84,101.92,34863.0,73.8027,73.8462,73.7882,73.8462,34863.0
2017-09-21 12:30:00,101.91,102.04,101.91,101.98,24656.0,73.839,73.9332,73.839,73.8897,24656.0
2017-09-21 12:40:00,101.94,102.02,101.93,101.98,22085.0,73.8607,73.9187,73.8534,73.8897,22085.0
2017-09-21 12:50:00,101.98,102.01,101.95,101.98,26407.0,73.8897,73.9114,73.8679,73.8897,26407.0
2017-09-21 13:00:00,101.98,102.0,101.82,101.83,34063.0,73.8897,73.9042,73.7737,73.781,34063.0
2017-09-21 13:10:00,101.82,101.85,101.7,101.75,17733.0,73.7737,73.7955,73.6868,73.723,17733.0
2017-09-21 13:20:00,101.74,101.78,101.71,101.77,26378.0,73.7158,73.7448,73.694,73.7375,26378.0
2017-09-21 13:30:00,101.76,101.86,101.75,101.8,21500.0,73.7303,73.8027,73.723,73.7593,21500.0
2017-09-21 13:40:00,101.81,101.83,101.7,101.8,35895.0,73.7665,73.781,73.6868,73.7593,35895.0
2017-09-21 13:50:00,101.82,101.9,101.79,101.88,49918.0,73.7737,73.8317,73.752,73.8172,49918.0
2017-09-21 14:00:00,101.87,102.01,101.55,101.7,91565.0,73.81,73.9114,73.5781,73.6868,91565.0
2017-09-21 14:10:00,101.68,101.78,101.63,101.73,47919.0,73.6723,73.7448,73.6361,73.7085,47919.0
2017-09-21 14:20:00,101.74,101.79,101.61,101.67,54595.0,73.7158,73.752,73.6216,73.6651,54595.0
2017-09-21 14:30:00,101.67,101.73,101.57,101.64,49450.0,73.6651,73.7085,73.5926,73.6433,49450.0
2017-09-21 14:40:00,101.6,101.67,101.6,101.64,11004.0,73.6143,73.6651,73.6143,73.6433,11004.0
2017-09-21 14:50:00,101.64,101.7,101.64,101.7,13500.0,73.6433,73.6868,73.6433,73.6868,13500.0
2017-09-21 15:00:00,101.7,101.75,101.66,101.75,34550.0,73.6868,73.723,73.6578,73.723,34550.0
2017-09-21 15:10:00,101.72,101.75,101.67,101.68,14233.0,73.7013,73.723,73.6651,73.6723,14233.0
2017-09-21 15:20:00,101.69,101.69,101.48,101.54,195450.0,73.6796,73.6796,73.5274,73.5709,195450.0
2017-09-21 15:30:00,101.53,101.72,101.53,101.71,97008.0,73.5636,73.7013,73.5636,73.694,97008.0
2017-09-21 15:40:00,101.71,101.71,101.61,101.7,106563.0,73.694,73.694,73.6216,73.6868,106563.0
2017-09-21 15:50:00,101.69,101.7,101.57,101.6,59301.0,73.6796,73.6868,73.5926,73.6143,59301.0
2017-09-22 09:30:00,101.05,101.32,100.69,101.29,191602.0,73.2158,73.4115,72.955,73.3897,191602.0
2017-09-22 09:40:00,101.25,101.45,101.0,101.1,33402.0,73.3608,73.5057,73.1796,73.2521,33402.0
2017-09-22 09:50:00,101.1,101.1,100.74,100.92,45169.0,73.2521,73.2521,72.9912,73.1217,45169.0
2017-09-22 10:00:00,100.94,101.19,100.86,100.98,42073.0,73.1361,73.3173,73.0782,73.1651,42073.0
2017-09-22 10:10:00,100.94,101.06,100.85,100.96,42380.0,73.1361,73.2231,73.0709,73.1506,42380.0
2017-09-22 10:20:00,101.0,101.17,100.98,101.14,29824.0,73.1796,73.3028,73.1651,73.2811,29824.0
2017-09-22 10:30:00,101.14,101.18,101.04,101.08,15705.0,73.2811,73.31,73.2086,73.2376,15705.0
2017-09-22 10:40:00,101.06,101.06,101.0,101.05,9414.0,73.2231,73.2231,73.1796,73.2158,9414.0
2017-09-22 10:50:00,101.02,101.05,100.95,100.99,6270.0,73.1941,73.2158,73.1434,73.1724,6270.0
2017-09-22 11:00:00,101.0,101.01,100.92,100.92,18468.0,73.1796,73.1869,73.1217,73.1217,18468.0
2017-09-22 11:10:00,100.94,101.0,100.87,100.98,13664.0,73.1361,73.1796,73.0854,73.1651,13664.0
2017-09-22 11:20:00,101.0,101.0,100.86,100.9,26360.0,73.1796,73.1796,73.0782,73.1072,26360.0
2017-09-22 11:30:00,100.9,100.94,100.75,100.93,41399.0,73.1072,73.1361,72.9985,73.1289,41399.0
2017-09-22 11:40:00,100.93,100.98,100.53,100.56,45340.0,73.1289,73.1651,72.8391,72.8608,45340.0
2017-09-22 11:50:00,100.54,100.86,100.51,100.86,65729.0,72.8463,73.0782,72.8246,73.0782,65729.0
2017-09-22 12:00:00,100.86,100.92,100.72,100.73,33740.0,73.0782,73.1217,72.9767,72.984,33740.0
2017-09-22 12:10:00,100.69,100.76,100.32,100.38,59489.0,72.955,73.0057,72.6869,72.7304,59489.0
2017-09-22 12:20:00,100.34,100.44,100.33,100.37,44049.0,72.7014,72.7739,72.6942,72.7232,44049.0
2017-09-22 12:30:00,100.36,100.54,100.34,100.51,28951.0,72.7159,72.8463,72.7014,72.8246,28951.0
2017-09-22 12:40:00,100.54,100.56,100.47,100.54,36978.0,72.8463,72.8608,72.7956,72.8463,36978.0
2017-09-22 12:50:00,100.54,100.62,100.51,100.57,66563.0,72.8463,72.9043,72.8246,72.8681,66563.0
2017-09-22 13:00:00,100.57,100.6,100.45,100.49,94382.0,72.8681,72.8898,72.7811,72.8101,94382.0
2017-09-22 13:10:00,100.5,100.5,100.37,100.48,87627.0,72.8173,72.8173,72.7232,72.8029,87627.0
2017-09-22 13:20:00,100.48,100.68,100.46,100.65,39236.0,72.8029,72.9478,72.7884,72.926,39236.0
2017-09-22 13:30:00,100.62,100.63,100.52,100.56,64882.0,72.9043,72.9115,72.8318,72.8608,64882.0
2017-09-22 13:40:00,100.56,100.72,100.56,100.61,12423.0,72.8608,72.9767,72.8608,72.897,12423.0
2017-09-22 13:50:00,100.58,100.65,100.48,100.48,20583.0,72.8753,72.926,72.8029,72.8029,20583.0
2017-09-22 14:00:00,100.48,100.62,100.48,100.52,31228.0,72.8029,72.9043,72.8029,72.8318,31228.0
2017-09-22 14:10:00,100.51,100.52,100.42,100.48,44238.0,72.8246,72.8318,72.7594,72.8029,44238.0
2017-09-22 14:20:00,100.48,100.51,100.46,100.47,26011.0,72.8029,72.8246,72.7884,72.7956,26011.0
2017-09-22 14:30:00,100.46,100.51,100.38,100.44,137042.0,72.7884,72.8246,72.7304,72.7739,137042.0
2017-09-22 14:40:00,100.43,100.51,100.4,100.5,104599.0,72.7666,72.8246,72.7449,72.8173,104599.0
2017-09-22 14:50:00,100.48,100.5,100.05,100.15,90099.0,72.8029,72.8173,72.4913,72.5637,90099.0
2017-09-22 15:00:00,100.15,100.48,100.15,100.37,33006.0,72.5637,72.8029,72.5637,72.7232,33006.0
2017-09-22 15:10:00,100.39,100.43,100.11,100.18,53450.0,72.7376,72.7666,72.5348,72.5855,53450.0
2017-09-22 15:20:00,100.17,100.41,100.14,100.4,93686.0,72.5782,72.7521,72.5565,72.7449,93686.0
2017-09-22 15:30:00,100.4,100.52,100.39,100.51,98661.0,72.7449,72.8318,72.7376,72.8246,98661.0
2017-09-22 15:40:00,100.5,100.8,100.5,100.64,100495.0,72.8173,73.0347,72.8173,72.9188,100495.0
2017-09-22 15:50:00,100.66,100.79,100.57,100.58,229790.0,72.9333,73.0275,72.8681,72.8753,229790.0
2017-09-25 09:30:00,100.48,100.69,100.19,100.24,35922.0,72.8029,72.955,72.5927,72.629,35922.0
2017-09-25 09:40:00,100.19,100.28,100.05,100.18,22645.0,72.5927,72.6579,72.4913,72.5855,22645.0
2017-09-25 09:50:00,100.15,100.28,100.13,100.26,33771.0,72.5637,72.6579,72.5493,72.6434,33771.0
2017-09-25 10:00:00,100.23,100.71,100.21,100.7,30939.0,72.6217,72.9695,72.6072,72.9623,30939.0
2017-09-25 10:10:00,100.7,101.0,100.66,101.0,62298.0,72.9623,73.1796,72.9333,73.1796,62298.0
2017-09-25 10:20:00,101.01,101.22,100.97,101.11,67383.0,73.1869,73.339,73.1579,73.2593,67383.0
2017-09-25 10:30:00,101.11,101.28,100.83,100.83,63061.0,73.2593,73.3825,73.0564,73.0564,63061.0
2017-09-25 10:40:00,100.84,100.98,100.82,100.93,19913.0,73.0637,73.1651,73.0492,73.1289,19913.0
2017-09-25 10:50:00,100.92,100.94,100.74,100.9,32786.0,73.1217,73.1361,72.9912,73.1072,32786.0
2017-09-25 11:00:00,100.9,100.93,100.63,100.88,39126.0,73.1072,73.1289,72.9115,73.0927,39126.0
2017-09-25 11:10:00,100.9,100.98,100.7,100.77,32365.0,73.1072,73.1651,72.9623,73.013,32365.0
2017-09-25 11:20:00,100.79,100.95,100.79,100.93,9676.0,73.0275,73.1434,73.0275,73.1289,9676.0
2017-09-25 11:30:00,100.94,100.94,100.79,100.8,23270.0,73.1361,73.1361,73.0275,73.0347,23270.0
2017-09-25 11:40:00,100.81,100.84,100.6,100.63,16868.0,73.042,73.0637,72.8898,72.9115,16868.0
2017-09-25 11:50:00,100.64,100.69,100.56,100.63,16748.0,72.9188,72.955,72.8608,72.9115,16748.0
2017-09-25 12:00:00,100.64,100.66,100.31,100.37,17995.0,72.9188,72.9333,72.6797,72.7232,17995.0
2017-09-25 12:10:00,100.35,100.37,100.15,100.24,28781.0,72.7087,72.7232,72.5637,72.629,28781.0
2017-09-25 12:20:00,100.25,100.37,100.2,100.37,25957.0,72.6362,72.7232,72.6,72.7232,25957.0
2017-09-25 12:30:00,100.38,100.53,100.35,100.49,16050.0,72.7304,72.8391,72.7087,72.8101,16050.0
2017-09-25 12:40:00,100.54,100.58,100.48,100.49,16521.0,72.8463,72.8753,72.8029,72.8101,16521.0
2017-09-25 12:50:00,100.47,100.57,100.44,100.47,20170.0,72.7956,72.8681,72.7739,72.7956,20170.0
2017-09-25 13:00:00,100.48,100.53,100.42,100.48,16558.0,72.8029,72.8391,72.7594,72.8029,16558.0
2017-09-25 13:10:00,100.45,100.49,100.31,100.31,11795.0,72.7811,72.8101,72.6797,72.6797,11795.0
2017-09-25 13:20:00,100.3,100.32,100.11,100.14,32059.0,72.6724,72.6869,72.5348,72.5565,32059.0
2017-09-25 13:30:00,100.14,100.16,99.95,100.04,32261.0,72.5565,72.571,72.4188,72.484,32261.0
2017-09-25 13:40:00,100.05,100.09,99.94,99.94,19611.0,72.4913,72.5203,72.4116,72.4116,19611.0
2017-09-25 13:50:00,99.93,99.97,99.8,99.85,23577.0,72.4043,72.4333,72.3102,72.3464,23577.0
2017-09-25 14:00:00,99.81,99.86,99.57,99.68,44021.0,72.3174,72.3536,72.1435,72.2232,44021.0
2017-09-25 14:10:00,99.69,99.92,99.69,99.91,24428.0,72.2305,72.3971,72.2305,72.3899,24428.0
2017-09-25 14:20:00,99.92,100.0,99.87,99.96,32527.0,72.3971,72.4551,72.3609,72.4261,32527.0
2017-09-25 14:30:00,99.94,100.08,99.92,100.07,44432.0,72.4116,72.513,72.3971,72.5058,44432.0
2017-09-25 14:40:00,100.08,100.29,100.03,100.28,31518.0,72.513,72.6652,72.4768,72.6579,31518.0
2017-09-25 14:50:00,100.25,100.36,100.11,100.14,55647.0,72.6362,72.7159,72.5348,72.5565,55647.0
2017-09-25 15:00:00,100.15,100.23,100.08,100.22,31154.0,72.5637,72.6217,72.513,72.6145,31154.0
2017-09-25 15:10:00,100.23,100.27,100.05,100.05,54702.0,72.6217,72.6507,72.4913,72.4913,54702.0
2017-09-25 15:20:00,100.05,100.17,100.03,100.16,40263.0,72.4913,72.5782,72.4768,72.571,40263.0
2017-09-25 15:30:00,100.16,100.16,100.01,100.03,32382.0,72.571,72.571,72.4623,72.4768,32382.0
2017-09-25 15:40:00,100.04,100.1,100.0,100.08,56645.0,72.484,72.5275,72.4551,72.513,56645.0
2017-09-25 15:50:00,100.05,100.12,100.01,100.11,117335.0,72.4913,72.542,72.4623,72.5348,117335.0
2017-09-26 09:30:00,100.05,100.67,99.3,99.3,56308.0,72.4913,72.9405,71.9479,71.9479,56308.0
2017-09-26 09:40:00,99.31,100.09,99.21,100.03,123382.0,71.9551,72.5203,71.8827,72.4768,123382.0
2017-09-26 09:50:00,100.08,100.5,99.84,100.38,59194.0,72.513,72.8173,72.3391,72.7304,59194.0
2017-09-26 10:00:00,100.33,100.44,99.82,100.11,27644.0,72.6942,72.7739,72.3246,72.5348,27644.0
2017-09-26 10:10:00,100.09,100.12,99.82,99.99,27468.0,72.5203,72.542,72.3246,72.4478,27468.0
2017-09-26 10:20:00,100.0,100.03,99.81,99.82,18016.0,72.4551,72.4768,72.3174,72.3246,18016.0
2017-09-26 10:30:00,99.84,99.98,99.84,99.95,32849.0,72.3391,72.4406,72.3391,72.4188,32849.0
2017-09-26 10:40:00,99.95,100.11,99.82,99.89,37825.0,72.4188,72.5348,72.3246,72.3754,37825.0
2017-09-26 10:50:00,99.88,100.23,99.87,100.23,24684.0,72.3681,72.6217,72.3609,72.6217,24684.0
2017-09-26 11:00:00,100.25,100.26,100.03,100.24,51140.0,72.6362,72.6434,72.4768,72.629,51140.0
2017-09-26 11:10:00,100.25,100.26,99.88,99.91,36522.0,72.6362,72.6434,72.3681,72.3899,36522.0
2017-09-26 11:20:00,99.87,99.92,99.16,99.74,90865.0,72.3609,72.3971,71.8464,72.2667,90865.0
2017-09-26 11:30:00,99.74,99.75,99.51,99.74,30293.0,72.2667,72.2739,72.1,72.2667,30293.0
2017-09-26 11:40:00,99.7,99.8,99.66,99.66,14856.0,72.2377,72.3102,72.2087,72.2087,14856.0
2017-09-26 11:50:00,99.66,99.66,99.45,99.52,18254.0,72.2087,72.2087,72.0566,72.1073,18254.0
2017-09-26 12:00:00,99.5,99.8,99.42,99.77,19184.0,72.0928,72.3102,72.0348,72.2884,19184.0
2017-09-26 12:10:00,99.77,99.8,99.62,99.7,24980.0,72.2884,72.3102,72.1797,72.2377,24980.0
2017-09-26 12:20:00,99.69,99.69,99.41,99.48,56198.0,72.2305,72.2305,72.0276,72.0783,56198.0
2017-09-26 12:30:00,99.5,99.52,99.39,99.45,41820.0,72.0928,72.1073,72.0131,72.0566,41820.0
2017-09-26 12:40:00,99.45,99.47,99.29,99.37,33470.0,72.0566,72.0711,71.9406,71.9986,33470.0
2017-09-26 12:50:00,99.37,99.51,99.36,99.47,63912.0,71.9986,72.1,71.9914,72.0711,63912.0
2017-09-26 13:00:00,99.47,99.61,99.45,99.54,61433.0,72.0711,72.1725,72.0566,72.1218,61433.0
2017-09-26 13:10:00,99.55,99.65,99.5,99.5,51033.0,72.129,72.2015,72.0928,72.0928,51033.0
2017-09-26 13:20:00,99.49,99.49,99.32,99.38,20271.0,72.0855,72.0855,71.9624,72.0058,20271.0
2017-09-26 13:30:00,99.38,99.49,99.34,99.38,23556.0,72.0058,72.0855,71.9769,72.0058,23556.0
2017-09-26 13:40:00,99.36,99.53,99.36,99.44,25577.0,71.9914,72.1145,71.9914,72.0493,25577.0
2017-09-26 13:50:00,99.43,99.51,99.4,99.51,53524.0,72.0421,72.1,72.0203,72.1,53524.0
2017-09-26 14:00:00,99.51,99.72,99.49,99.66,51981.0,72.1,72.2522,72.0855,72.2087,51981.0
2017-09-26 14:10:00,99.67,99.68,99.57,99.64,56135.0,72.216,72.2232,72.1435,72.1942,56135.0
2017-09-26 14:20:00,99.66,99.68,99.58,99.68,33657.0,72.2087,72.2232,72.1508,72.2232,33657.0
2017-09-26 14:30:00,99.67,99.68,99.59,99.63,24845.0,72.216,72.2232,72.158,72.187,24845.0
2017-09-26 14:40:00,99.63,99.68,99.6,99.6,16790.0,72.187,72.2232,72.1652,72.1652,16790.0
2017-09-26 14:50:00,99.61,99.72,99.6,99.71,24265.0,72.1725,72.2522,72.1652,72.2449,24265.0
2017-09-26 15:00:00,99.7,99.74,99.7,99.71,19338.0,72.2377,72.2667,72.2377,72.2449,19338.0
2017-09-26 15:10:00,99.71,99.87,99.7,99.84,35039.0,72.2449,72.3609,72.2377,72.3391,35039.0
2017-09-26 15:20:00,99.84,99.93,99.83,99.89,19497.0,72.3391,72.4043,72.3319,72.3754,19497.0
2017-09-26 15:30:00,99.85,99.9,99.76,99.85,92521.0,72.3464,72.3826,72.2812,72.3464,92521.0
2017-09-26 15:40:00,99.86,99.87,99.61,99.68,143248.0,72.3536,72.3609,72.1725,72.2232,143248.0
2017-09-26 15:50:00,99.66,99.71,99.49,99.57,154871.0,72.2087,72.2449,72.0855,72.1435,154871.0
2017-09-27 09:30:00,99.56,99.87,99.27,99.43,43135.0,72.1363,72.3609,71.9261,72.0421,43135.0
2017-09-27 09:40:00,99.38,99.55,99.24,99.32,21965.0,72.0058,72.129,71.9044,71.9624,21965.0
2017-09-27 09:50:00,99.34,99.42,99.21,99.39,65132.0,71.9769,72.0348,71.8827,72.0131,65132.0
2017-09-27 10:00:00,99.39,99.52,99.3,99.45,106043.0,72.0131,72.1073,71.9479,72.0566,106043.0
2017-09-27 10:10:00,99.43,99.64,99.41,99.63,27461.0,72.0421,72.1942,72.0276,72.187,27461.0
2017-09-27 10:20:00,99.63,99.82,99.6,99.62,36190.0,72.187,72.3246,72.1652,72.1797,36190.0
2017-09-27 10:30:00,99.61,99.75,99.58,99.7,25831.0,72.1725,72.2739,72.1508,72.2377,25831.0
2017-09-27 10:40:00,99.68,99.73,99.59,99.65,113892.0,72.2232,72.2594,72.158,72.2015,113892.0
2017-09-27 10:50:00,99.65,99.73,99.55,99.73,67649.0,72.2015,72.2594,72.129,72.2594,67649.0
2017-09-27 11:00:00,99.7,99.83,99.68,99.82,40694.0,72.2377,72.3319,72.2232,72.3246,40694.0
2017-09-27 11:10:00,99.8,99.9,99.76,99.9,38806.0,72.3102,72.3826,72.2812,72.3826,38806.0
2017-09-27 11:20:00,99.87,100.09,99.86,100.09,49265.0,72.3609,72.5203,72.3536,72.5203,49265.0
2017-09-27 11:30:00,100.06,100.06,99.83,99.94,65160.0,72.4985,72.4985,72.3319,72.4116,65160.0
2017-09-27 11:40:00,99.92,99.99,99.85,99.85,34708.0,72.3971,72.4478,72.3464,72.3464,34708.0
2017-09-27 11:50:00,99.85,99.94,99.79,99.94,81243.0,72.3464,72.4116,72.3029,72.4116,81243.0
2017-09-27 12:00:00,99.94,100.13,99.93,100.13,93989.0,72.4116,72.5493,72.4043,72.5493,93989.0
2017-09-27 12:10:00,100.1,100.17,100.1,100.16,35092.0,72.5275,72.5782,72.5275,72.571,35092.0
2017-09-27 12:20:00,100.17,100.46,100.16,100.46,50520.0,72.5782,72.7884,72.571,72.7884,50520.0
2017-09-27 12:30:00,100.46,100.58,100.44,100.52,117272.0,72.7884,72.8753,72.7739,72.8318,117272.0
2017-09-27 12:40:00,100.51,100.53,100.18,100.22,113567.0,72.8246,72.8391,72.5855,72.6145,113567.0
2017-09-27 12:50:00,100.22,100.25,100.12,100.13,31688.0,72.6145,72.6362,72.542,72.5493,31688.0
2017-09-27 13:00:00,100.11,100.17,100.0,100.04,20689.0,72.5348,72.5782,72.4551,72.484,20689.0
2017-09-27 13:10:00,100.03,100.08,99.99,100.0,20913.0,72.4768,72.513,72.4478,72.4551,20913.0
2017-09-27 13:20:00,99.98,100.03,99.87,99.93,24204.0,72.4406,72.4768,72.3609,72.4043,24204.0
2017-09-27 13:30:00,99.92,99.94,99.77,99.85,14279.0,72.3971,72.4116,72.2884,72.3464,14279.0
2017-09-27 13:40:00,99.86,99.88,99.78,99.83,16888.0,72.3536,72.3681,72.2957,72.3319,16888.0
2017-09-27 13:50:00,99.83,99.94,99.75,99.88,28375.0,72.3319,72.4116,72.2739,72.3681,28375.0
2017-09-27 14:00:00,99.88,99.98,99.87,99.98,28489.0,72.3681,72.4406,72.3609,72.4406,28489.0
2017-09-27 14:10:00,99.97,100.07,99.95,100.04,22706.0,72.4333,72.5058,72.4188,72.484,22706.0
2017-09-27 14:20:00,100.06,100.06,99.96,100.0,16080.0,72.4985,72.4985,72.4261,72.4551,16080.0
2017-09-27 14:30:00,100.02,100.04,99.96,99.96,28922.0,72.4696,72.484,72.4261,72.4261,28922.0
2017-09-27 14:40:00,99.93,100.01,99.91,100.01,33232.0,72.4043,72.4623,72.3899,72.4623,33232.0
2017-09-27 14:50:00,100.01,100.07,99.99,100.06,13568.0,72.4623,72.5058,72.4478,72.4985,13568.0
2017-09-27 15:00:00,100.05,100.08,100.01,100.04,25932.0,72.4913,72.513,72.4623,72.484,25932.0
2017-09-27 15:10:00,100.05,100.07,99.92,99.96,16901.0,72.4913,72.5058,72.3971,72.4261,16901.0
2017-09-27 15:20:00,99.97,100.06,99.93,99.96,24684.0,72.4333,72.4985,72.4043,72.4261,24684.0
2017-09-27 15:30:00,99.98,100.04,99.97,99.98,29750.0,72.4406,72.484,72.4333,72.4406,29750.0
2017-09-27 15:40:00,99.98,100.04,99.97,99.98,42359.0,72.4406,72.484,72.4333,72.4406,42359.0
2017-09-27 15:50:00,99.98,100.01,99.85,99.98,194332.0,72.4406,72.4623,72.3464,72.4406,194332.0
2017-09-28 09:30:00,99.78,100.25,99.52,99.6,62114.0,72.2957,72.6362,72.1073,72.1652,62114.0
2017-09-28 09:40:00,99.55,99.84,99.47,99.79,38744.0,72.129,72.3391,72.0711,72.3029,38744.0
2017-09-28 09:50:00,99.76,99.81,99.65,99.65,46536.0,72.2812,72.3174,72.2015,72.2015,46536.0
2017-09-28 10:00:00,99.68,99.73,99.6,99.7,51844.0,72.2232,72.2594,72.1652,72.2377,51844.0
2017-09-28 10:10:00,99.7,99.99,99.64,99.87,37001.0,72.2377,72.4478,72.1942,72.3609,37001.0
2017-09-28 10:20:00,99.87,99.92,99.75,99.92,26058.0,72.3609,72.3971,72.2739,72.3971,26058.0
2017-09-28 10:30:00,99.92,100.22,99.9,100.06,12603.0,72.3971,72.6145,72.3826,72.4985,12603.0
2017-09-28 10:40:00,100.04,100.16,99.95,100.01,15103.0,72.484,72.571,72.4188,72.4623,15103.0
2017-09-28 10:50:00,99.99,100.18,99.93,100.18,24234.0,72.4478,72.5855,72.4043,72.5855,24234.0
2017-09-28 11:00:00,100.18,100.24,100.09,100.14,10339.0,72.5855,72.629,72.5203,72.5565,10339.0
2017-09-28 11:10:00,100.15,100.22,100.05,100.14,17311.0,72.5637,72.6145,72.4913,72.5565,17311.0
2017-09-28 11:20:00,100.14,100.19,99.95,100.15,26020.0,72.5565,72.5927,72.4188,72.5637,26020.0
2017-09-28 11:30:00,100.18,100.34,100.15,100.32,14379.0,72.5855,72.7014,72.5637,72.6869,14379.0
2017-09-28 11:40:00,100.31,100.34,100.12,100.27,19933.0,72.6797,72.7014,72.542,72.6507,19933.0
2017-09-28 11:50:00,100.21,100.35,100.18,100.33,21013.0,72.6072,72.7087,72.5855,72.6942,21013.0
2017-09-28 12:00:00,100.35,100.38,100.17,100.28,57824.0,72.7087,72.7304,72.5782,72.6579,57824.0
2017-09-28 12:10:00,100.29,100.34,100.18,100.31,38468.0,72.6652,72.7014,72.5855,72.6797,38468.0
2017-09-28 12:20:00,100.32,100.32,100.12,100.15,28459.0,72.6869,72.6869,72.542,72.5637,28459.0
2017-09-28 12:30:00,100.15,100.21,100.08,100.2,15347.0,72.5637,72.6072,72.513,72.6,15347.0
2017-09-28 12:40:00,100.21,100.3,100.2,100.24,24129.0,72.6072,72.6724,72.6,72.629,24129.0
2017-09-28 12:50:00,100.26,100.29,100.21,100.25,23191.0,72.6434,72.6652,72.6072,72.6362,23191.0
2017-09-28 13:00:00,100.23,100.29,100.23,100.25,23622.0,72.6217,72.6652,72.6217,72.6362,23622.0
2017-09-28 13:10:00,100.25,100.41,100.25,100.41,23645.0,72.6362,72.7521,72.6362,72.7521,23645.0
2017-09-28 13:20:00,100.42,100.42,100.33,100.39,21403.0,72.7594,72.7594,72.6942,72.7376,21403.0
2017-09-28 13:30:00,100.38,100.4,100.28,100.28,16896.0,72.7304,72.7449,72.6579,72.6579,16896.0
2017-09-28 13:40:00,100.26,100.34,100.24,100.33,36840.0,72.6434,72.7014,72.629,72.6942,36840.0
2017-09-28 13:50:00,100.33,100.4,100.25,100.39,26445.0,72.6942,72.7449,72.6362,72.7376,26445.0
2017-09-28 14:00:00,100.37,100.43,100.22,100.24,22713.0,72.7232,72.7666,72.6145,72.629,22713.0
2017-09-28 14:10:00,100.23,100.29,100.21,100.26,16155.0,72.6217,72.6652,72.6072,72.6434,16155.0
2017-09-28 14:20:00,100.26,100.26,100.19,100.2,18314.0,72.6434,72.6434,72.5927,72.6,18314.0
2017-09-28 14:30:00,100.21,100.33,100.2,100.32,14569.0,72.6072,72.6942,72.6,72.6869,14569.0
2017-09-28 14:40:00,100.34,100.34,100.23,100.27,20507.0,72.7014,72.7014,72.6217,72.6507,20507.0
2017-09-28 14:50:00,100.26,100.34,100.23,100.3,15527.0,72.6434,72.7014,72.6217,72.6724,15527.0
2017-09-28 15:00:00,100.29,100.34,100.25,100.34,12379.0,72.6652,72.7014,72.6362,72.7014,12379.0
2017-09-28 15:10:00,100.34,100.46,100.31,100.42,25921.0,72.7014,72.7884,72.6797,72.7594,25921.0
2017-09-28 15:20:00,100.42,100.46,100.34,100.38,22182.0,72.7594,72.7884,72.7014,72.7304,22182.0
2017-09-28 15:30:00,100.38,100.41,100.29,100.32,29994.0,72.7304,72.7521,72.6652,72.6869,29994.0
2017-09-28 15:40:00,100.32,100.44,100.24,100.44,66349.0,72.6869,72.7739,72.629,72.7739,66349.0
2017-09-28 15:50:00,100.45,100.6,100.39,100.54,149086.0,72.7811,72.8898,72.7376,72.8463,149086.0
2017-09-29 09:30:00,100.02,100.42,99.93,100.27,75182.0,72.4696,72.7594,72.4043,72.6507,75182.0
2017-09-29 09:40:00,100.18,100.29,100.07,100.27,12062.0,72.5855,72.6652,72.5058,72.6507,12062.0
2017-09-29 09:50:00,100.21,100.27,99.89,99.98,36172.0,72.6072,72.6507,72.3754,72.4406,36172.0
2017-09-29 10:00:00,99.95,100.13,99.89,100.05,22053.0,72.4188,72.5493,72.3754,72.4913,22053.0
2017-09-29 10:10:00,100.05,100.07,99.93,100.05,22614.0,72.4913,72.5058,72.4043,72.4913,22614.0
2017-09-29 10:20:00,100.01,100.33,100.01,100.33,13204.0,72.4623,72.6942,72.4623,72.6942,13204.0
2017-09-29 10:30:00,100.32,100.58,100.25,100.51,16365.0,72.6869,72.8753,72.6362,72.8246,16365.0
2017-09-29 10:40:00,100.53,100.67,100.52,100.59,21320.0,72.8391,72.9405,72.8318,72.8826,21320.0
2017-09-29 10:50:00,100.58,100.6,100.31,100.31,41093.0,72.8753,72.8898,72.6797,72.6797,41093.0
2017-09-29 11:00:00,100.27,100.37,100.23,100.26,16686.0,72.6507,72.7232,72.6217,72.6434,16686.0
2017-09-29 11:10:00,100.24,100.31,100.21,100.25,15155.0,72.629,72.6797,72.6072,72.6362,15155.0
2017-09-29 11:20:00,100.23,100.33,100.2,100.25,24234.0,72.6217,72.6942,72.6,72.6362,24234.0
2017-09-29 11:30:00,100.24,100.39,100.24,100.38,11265.0,72.629,72.7376,72.629,72.7304,11265.0
2017-09-29 11:40:00,100.38,100.47,100.34,100.37,11383.0,72.7304,72.7956,72.7014,72.7232,11383.0
2017-09-29 11:50:00,100.39,100.4,100.28,100.3,16962.0,72.7376,72.7449,72.6579,72.6724,16962.0
2017-09-29 12:00:00,100.31,100.36,100.25,100.31,15643.0,72.6797,72.7159,72.6362,72.6797,15643.0
2017-09-29 12:10:00,100.28,100.28,100.09,100.15,13105.0,72.6579,72.6579,72.5203,72.5637,13105.0
2017-09-29 12:20:00,100.18,100.19,100.08,100.11,19343.0,72.5855,72.5927,72.513,72.5348,19343.0
2017-09-29 12:30:00,100.09,100.17,100.08,100.15,8157.0,72.5203,72.5782,72.513,72.5637,8157.0
2017-09-29 12:40:00,100.15,100.19,100.08,100.14,25626.0,72.5637,72.5927,72.513,72.5565,25626.0
2017-09-29 12:50:00,100.15,100.15,99.95,100.0,21844.0,72.5637,72.5637,72.4188,72.4551,21844.0
2017-09-29 13:00:00,99.95,100.03,99.95,100.0,54770.0,72.4188,72.4768,72.4188,72.4551,54770.0
2017-09-29 13:10:00,100.0,100.02,99.83,99.99,25121.0,72.4551,72.4696,72.3319,72.4478,25121.0
2017-09-29 13:20:00,100.0,100.05,99.89,99.92,25311.0,72.4551,72.4913,72.3754,72.3971,25311.0
2017-09-29 13:30:00,99.92,100.0,99.87,99.87,16004.0,72.3971,72.4551,72.3609,72.3609,16004.0
2017-09-29 13:40:00,99.88,99.88,99.68,99.71,29444.0,72.3681,72.3681,72.2232,72.2449,29444.0
2017-09-29 13:50:00,99.7,99.77,99.66,99.7,47143.0,72.2377,72.2884,72.2087,72.2377,47143.0
2017-09-29 14:00:00,99.71,99.71,99.51,99.54,50128.0,72.2449,72.2449,72.1,72.1218,50128.0
2017-09-29 14:10:00,99.55,99.63,99.49,99.61,82159.0,72.129,72.187,72.0855,72.1725,82159.0
2017-09-29 14:20:00,99.62,99.77,99.53,99.6,67944.0,72.1797,72.2884,72.1145,72.1652,67944.0
2017-09-29 14:30:00,99.6,99.61,99.47,99.5,64104.0,72.1652,72.1725,72.0711,72.0928,64104.0
2017-09-29 14:40:00,99.51,99.57,99.45,99.49,45055.0,72.1,72.1435,72.0566,72.0855,45055.0
2017-09-29 14:50:00,99.51,99.54,99.49,99.49,29306.0,72.1,72.1218,72.0855,72.0855,29306.0
2017-09-29 15:00:00,99.49,99.62,99.47,99.51,57844.0,72.0855,72.1797,72.0711,72.1,57844.0
2017-09-29 15:10:00,99.51,99.61,99.5,99.55,40504.0,72.1,72.1725,72.0928,72.129,40504.0
2017-09-29 15:20:00,99.54,99.62,99.53,99.56,36237.0,72.1218,72.1797,72.1145,72.1363,36237.0
2017-09-29 15:30:00,99.55,99.81,99.55,99.77,49079.0,72.129,72.3174,72.129,72.2884,49079.0
2017-09-29 15:40:00,99.77,99.84,99.76,99.78,63785.0,72.2884,72.3391,72.2812,72.2957,63785.0
2017-09-29 15:50:00,99.78,100.03,99.76,99.98,218983.0,72.2957,72.4768,72.2812,72.4406,218983.0
2017-10-02 09:30:00,100.31,100.98,100.04,100.53,51514.0,72.6797,73.1651,72.484,72.8391,51514.0
2017-10-02 09:40:00,100.45,100.45,99.89,99.92,14973.0,72.7811,72.7811,72.3754,72.3971,14973.0
2017-10-02 09:50:00,99.99,100.06,99.83,99.92,24979.0,72.4478,72.4985,72.3319,72.3971,24979.0
2017-10-02 10:00:00,99.82,99.99,99.67,99.88,30576.0,72.3246,72.4478,72.216,72.3681,30576.0
2017-10-02 10:10:00,99.85,100.12,99.78,100.05,36917.0,72.3464,72.542,72.2957,72.4913,36917.0
2017-10-02 10:20:00,100.05,100.17,99.92,99.98,14701.0,72.4913,72.5782,72.3971,72.4406,14701.0
2017-10-02 10:30:00,99.98,100.05,99.89,99.89,19453.0,72.4406,72.4913,72.3754,72.3754,19453.0
2017-10-02 10:40:00,99.94,100.03,99.85,99.9,15879.0,72.4116,72.4768,72.3464,72.3826,15879.0
2017-10-02 10:50:00,99.93,99.94,99.81,99.84,12618.0,72.4043,72.4116,72.3174,72.3391,12618.0
2017-10-02 11:00:00,99.84,99.91,99.61,99.63,18591.0,72.3391,72.3899,72.1725,72.187,18591.0
2017-10-02 11:10:00,99.62,99.87,99.62,99.7,26820.0,72.1797,72.3609,72.1797,72.2377,26820.0
2017-10-02 11:20:00,99.72,99.72,99.41,99.54,134257.0,72.2522,72.2522,72.0276,72.1218,134257.0
2017-10-02 11:30:00,99.57,99.69,99.57,99.67,9784.0,72.1435,72.2305,72.1435,72.216,9784.0
2017-10-02 11:40:00,99.67,99.78,99.56,99.64,8615.0,72.216,72.2957,72.1363,72.1942,8615.0
2017-10-02 11:50:00,99.61,99.69,99.53,99.62,12588.0,72.1725,72.2305,72.1145,72.1797,12588.0
2017-10-02 12:00:00,99.65,99.73,99.55,99.66,14322.0,72.2015,72.2594,72.129,72.2087,14322.0
2017-10-02 12:10:00,99.67,99.85,99.63,99.85,17396.0,72.216,72.3464,72.187,72.3464,17396.0
2017-10-02 12:20:00,99.83,99.89,99.77,99.84,11260.0,72.3319,72.3754,72.2884,72.3391,11260.0
2017-10-02 12:30:00,99.84,99.89,99.79,99.82,28191.0,72.3391,72.3754,72.3029,72.3246,28191.0
2017-10-02 12:40:00,99.79,99.91,99.79,99.91,18589.0,72.3029,72.3899,72.3029,72.3899,18589.0
2017-10-02 12:50:00,99.91,99.96,99.86,99.87,12339.0,72.3899,72.4261,72.3536,72.3609,12339.0
2017-10-02 13:00:00,99.89,99.9,99.78,99.8,13488.0,72.3754,72.3826,72.2957,72.3102,13488.0
2017-10-02 13:10:00,99.78,99.78,99.62,99.72,9122.0,72.2957,72.2957,72.1797,72.2522,9122.0
2017-10-02 13:20:00,99.72,99.73,99.65,99.72,13934.0,72.2522,72.2594,72.2015,72.2522,13934.0
2017-10-02 13:30:00,99.73,99.73,99.66,99.67,14289.0,72.2594,72.2594,72.2087,72.216,14289.0
2017-10-02 13:40:00,99.68,99.68,99.61,99.68,10426.0,72.2232,72.2232,72.1725,72.2232,10426.0
2017-10-02 13:50:00,99.68,99.94,99.68,99.81,18755.0,72.2232,72.4116,72.2232,72.3174,18755.0
2017-10-02 14:00:00,99.82,99.84,99.73,99.78,10711.0,72.3246,72.3391,72.2594,72.2957,10711.0
2017-10-02 14:10:00,99.79,99.82,99.69,99.71,7478.0,72.3029,72.3246,72.2305,72.2449,7478.0
2017-10-02 14:20:00,99.67,99.75,99.64,99.74,10254.0,72.216,72.2739,72.1942,72.2667,10254.0
2017-10-02 14:30:00,99.75,99.8,99.72,99.76,49508.0,72.2739,72.3102,72.2522,72.2812,49508.0
2017-10-02 14:40:00,99.77,99.84,99.74,99.83,13473.0,72.2884,72.3391,72.2667,72.3319,13473.0
2017-10-02 14:50:00,99.83,99.88,99.78,99.86,25217.0,72.3319,72.3681,72.2957,72.3536,25217.0
2017-10-02 15:00:00,99.87,100.0,99.87,99.96,20627.0,72.3609,72.4551,72.3609,72.4261,20627.0
2017-10-02 15:10:00,99.97,100.06,99.9,99.93,28495.0,72.4333,72.4985,72.3826,72.4043,28495.0
2017-10-02 15:20:00,99.9,99.97,99.81,99.83,38574.0,72.3826,72.4333,72.3174,72.3319,38574.0
2017-10-02 15:30:00,99.82,99.83,99.65,99.69,35988.0,72.3246,72.3319,72.2015,72.2305,35988.0
2017-10-02 15:40:00,99.7,99.77,99.64,99.77,58142.0,72.2377,72.2884,72.1942,72.2884,58142.0
2017-10-02 15:50:00,99.77,99.86,99.63,99.7,186136.0,72.2884,72.3536,72.187,72.2377,186136.0
2017-10-03 09:30:00,99.61,99.81,99.33,99.81,38435.0,72.1725,72.3174,71.9696,72.3174,38435.0
2017-10-03 09:40:00,99.82,99.82,99.44,99.59,46595.0,72.3246,72.3246,72.0493,72.158,46595.0
2017-10-03 09:50:00,99.6,99.78,99.56,99.7,39305.0,72.1652,72.2957,72.1363,72.2377,39305.0
2017-10-03 10:00:00,99.73,99.95,99.69,99.88,46109.0,72.2594,72.4188,72.2305,72.3681,46109.0
2017-10-03 10:10:00,99.85,99.85,99.66,99.71,18253.0,72.3464,72.3464,72.2087,72.2449,18253.0
2017-10-03 10:20:00,99.72,99.79,99.65,99.65,11431.0,72.2522,72.3029,72.2015,72.2015,11431.0
2017-10-03 10:30:00,99.64,99.68,99.52,99.56,12661.0,72.1942,72.2232,72.1073,72.1363,12661.0
2017-10-03 10:40:00,99.54,99.62,99.45,99.54,16461.0,72.1218,72.1797,72.0566,72.1218,16461.0
2017-10-03 10:50:00,99.51,99.56,99.41,99.45,12483.0,72.1,72.1363,72.0276,72.0566,12483.0
2017-10-03 11:00:00,99.47,99.72,99.44,99.67,22002.0,72.0711,72.2522,72.0493,72.216,22002.0
2017-10-03 11:10:00,99.66,99.67,99.51,99.56,24669.0,72.2087,72.216,72.1,72.1363,24669.0
2017-10-03 11:20:00,99.56,99.63,99.56,99.58,19443.0,72.1363,72.187,72.1363,72.1508,19443.0
2017-10-03 11:30:00,99.61,99.63,99.57,99.59,25572.0,72.1725,72.187,72.1435,72.158,25572.0
2017-10-03 11:40:00,99.6,99.66,99.58,99.62,43058.0,72.1652,72.2087,72.1508,72.1797,43058.0
2017-10-03 11:50:00,99.63,99.77,99.58,99.74,29522.0,72.187,72.2884,72.1508,72.2667,29522.0
2017-10-03 12:00:00,99.73,99.77,99.64,99.67,10159.0,72.2594,72.2884,72.1942,72.216,10159.0
2017-10-03 12:10:00,99.65,99.81,99.65,99.81,32993.0,72.2015,72.3174,72.2015,72.3174,32993.0
2017-10-03 12:20:00,99.82,99.85,99.77,99.8,9500.0,72.3246,72.3464,72.2884,72.3102,9500.0
2017-10-03 12:30:00,99.79,99.94,99.72,99.94,25245.0,72.3029,72.4116,72.2522,72.4116,25245.0
2017-10-03 12:40:00,99.92,100.0,99.84,99.94,58294.0,72.3971,72.4551,72.3391,72.4116,58294.0
2017-10-03 12:50:00,99.93,99.94,99.82,99.89,30936.0,72.4043,72.4116,72.3246,72.3754,30936.0
2017-10-03 13:00:00,99.84,99.84,99.61,99.65,21212.0,72.3391,72.3391,72.1725,72.2015,21212.0
2017-10-03 13:10:00,99.65,99.67,99.53,99.64,14522.0,72.2015,72.216,72.1145,72.1942,14522.0
2017-10-03 13:20:00,99.67,99.7,99.64,99.66,7254.0,72.216,72.2377,72.1942,72.2087,7254.0
2017-10-03 13:30:00,99.63,99.68,99.62,99.66,10772.0,72.187,72.2232,72.1797,72.2087,10772.0
2017-10-03 13:40:00,99.65,99.67,99.58,99.6,12457.0,72.2015,72.216,72.1508,72.1652,12457.0
2017-10-03 13:50:00,99.6,99.69,99.54,99.66,19959.0,72.1652,72.2305,72.1218,72.2087,19959.0
2017-10-03 14:00:00,99.68,99.68,99.51,99.55,30592.0,72.2232,72.2232,72.1,72.129,30592.0
2017-10-03 14:10:00,99.55,99.58,99.41,99.42,22286.0,72.129,72.1508,72.0276,72.0348,22286.0
2017-10-03 14:20:00,99.42,99.52,99.4,99.47,14397.0,72.0348,72.1073,72.0203,72.0711,14397.0
2017-10-03 14:30:00,99.47,99.55,99.42,99.53,16608.0,72.0711,72.129,72.0348,72.1145,16608.0
2017-10-03 14:40:00,99.54,99.56,99.5,99.51,8643.0,72.1218,72.1363,72.0928,72.1,8643.0
2017-10-03 14:50:00,99.52,99.71,99.49,99.67,22614.0,72.1073,72.2449,72.0855,72.216,22614.0
2017-10-03 15:00:00,99.65,99.7,99.61,99.66,12768.0,72.2015,72.2377,72.1725,72.2087,12768.0
2017-10-03 15:10:00,99.66,99.68,99.64,99.66,15951.0,72.2087,72.2232,72.1942,72.2087,15951.0
2017-10-03 15:20:00,99.67,99.72,99.64,99.66,14282.0,72.216,72.2522,72.1942,72.2087,14282.0
2017-10-03 15:30:00,99.66,99.72,99.64,99.69,26730.0,72.2087,72.2522,72.1942,72.2305,26730.0
2017-10-03 15:40:00,99.7,99.71,99.52,99.52,41822.0,72.2377,72.2449,72.1073,72.1073,41822.0
2017-10-03 15:50:00,99.52,99.72,99.51,99.67,143703.0,72.1073,72.2522,72.1,72.216,143703.0
2017-10-04 09:30:00,99.95,100.0,99.6,99.8,37139.0,72.4188,72.4551,72.1652,72.3102,37139.0
2017-10-04 09:40:00,99.79,100.08,99.79,100.07,17877.0,72.3029,72.513,72.3029,72.5058,17877.0
2017-10-04 09:50:00,100.02,100.31,100.01,100.27,10108.0,72.4696,72.6797,72.4623,72.6507,10108.0
2017-10-04 10:00:00,100.3,100.48,100.21,100.44,33800.0,72.6724,72.8029,72.6072,72.7739,33800.0
2017-10-04 10:10:00,100.44,100.48,100.34,100.47,13406.0,72.7739,72.8029,72.7014,72.7956,13406.0
2017-10-04 10:20:00,100.45,100.67,100.4,100.66,17800.0,72.7811,72.9405,72.7449,72.9333,17800.0
2017-10-04 10:30:00,100.65,100.76,100.5,100.74,64012.0,72.926,73.0057,72.8173,72.9912,64012.0
2017-10-04 10:40:00,100.69,100.9,100.54,100.9,23021.0,72.955,73.1072,72.8463,73.1072,23021.0
2017-10-04 10:50:00,100.9,101.01,100.78,100.81,29246.0,73.1072,73.1869,73.0202,73.042,29246.0
2017-10-04 11:00:00,100.8,100.93,100.52,100.52,18722.0,73.0347,73.1289,72.8318,72.8318,18722.0
2017-10-04 11:10:00,100.53,100.77,100.43,100.7,31061.0,72.8391,73.013,72.7666,72.9623,31061.0
2017-10-04 11:20:00,100.69,101.04,100.69,100.85,59481.0,72.955,73.2086,72.955,73.0709,59481.0
2017-10-04 11:30:00,100.82,101.03,100.8,101.03,43802.0,73.0492,73.2014,73.0347,73.2014,43802.0
2017-10-04 11:40:00,101.02,101.03,100.81,100.85,7785.0,73.1941,73.2014,73.042,73.0709,7785.0
2017-10-04 11:50:00,100.86,100.93,100.68,100.69,40184.0,73.0782,73.1289,72.9478,72.955,40184.0
2017-10-04 12:00:00,100.68,100.98,100.66,100.85,70895.0,72.9478,73.1651,72.9333,73.0709,70895.0
2017-10-04 12:10:00,100.92,101.17,100.9,101.1,41478.0,73.1217,73.3028,73.1072,73.2521,41478.0
2017-10-04 12:20:00,101.09,101.3,100.91,101.11,120938.0,73.2448,73.397,73.1144,73.2593,120938.0
2017-10-04 12:30:00,101.11,101.2,101.09,101.15,11912.0,73.2593,73.3245,73.2448,73.2883,11912.0
2017-10-04 12:40:00,101.15,101.15,101.0,101.07,16427.0,73.2883,73.2883,73.1796,73.2303,16427.0
2017-10-04 12:50:00,101.07,101.14,101.01,101.13,12379.0,73.2303,73.2811,73.1869,73.2738,12379.0
2017-10-04 13:00:00,101.14,101.16,101.09,101.15,11675.0,73.2811,73.2955,73.2448,73.2883,11675.0
2017-10-04 13:10:00,101.12,101.17,101.08,101.17,12788.0,73.2666,73.3028,73.2376,73.3028,12788.0
2017-10-04 13:20:00,101.15,101.32,101.14,101.31,40455.0,73.2883,73.4115,73.2811,73.4042,40455.0
2017-10-04 13:30:00,101.31,101.42,101.23,101.36,55244.0,73.4042,73.4839,73.3463,73.4405,55244.0
2017-10-04 13:40:00,101.36,101.53,101.35,101.46,23647.0,73.4405,73.5636,73.4332,73.5129,23647.0
2017-10-04 13:50:00,101.49,101.8,101.49,101.75,97426.0,73.5346,73.7593,73.5346,73.723,97426.0
2017-10-04 14:00:00,101.78,101.82,101.59,101.64,14991.0,73.7448,73.7737,73.6071,73.6433,14991.0
2017-10-04 14:10:00,101.62,101.67,101.55,101.67,30494.0,73.6288,73.6651,73.5781,73.6651,30494.0
2017-10-04 14:20:00,101.68,101.7,101.57,101.57,79411.0,73.6723,73.6868,73.5926,73.5926,79411.0
2017-10-04 14:30:00,101.58,101.69,101.57,101.65,9315.0,73.5999,73.6796,73.5926,73.6506,9315.0
2017-10-04 14:40:00,101.65,101.76,101.65,101.7,7863.0,73.6506,73.7303,73.6506,73.6868,7863.0
2017-10-04 14:50:00,101.71,101.75,101.55,101.69,81766.0,73.694,73.723,73.5781,73.6796,81766.0
2017-10-04 15:00:00,101.69,101.73,101.62,101.73,17300.0,73.6796,73.7085,73.6288,73.7085,17300.0
2017-10-04 15:10:00,101.74,101.88,101.72,101.88,51789.0,73.7158,73.8172,73.7013,73.8172,51789.0
2017-10-04 15:20:00,101.88,102.01,101.85,101.97,46892.0,73.8172,73.9114,73.7955,73.8824,46892.0
2017-10-04 15:30:00,101.97,102.12,101.9,101.95,92349.0,73.8824,73.9911,73.8317,73.8679,92349.0
2017-10-04 15:40:00,101.94,102.0,101.89,101.94,61740.0,73.8607,73.9042,73.8245,73.8607,61740.0
2017-10-04 15:50:00,101.94,101.95,101.82,101.89,152451.0,73.8607,73.8679,73.7737,73.8245,152451.0
2017-10-05 09:30:00,101.95,102.21,101.69,101.97,49770.0,73.8679,74.0563,73.6796,73.8824,49770.0
2017-10-05 09:40:00,101.97,102.01,101.87,101.93,69950.0,73.8824,73.9114,73.81,73.8534,69950.0
2017-10-05 09:50:00,101.93,102.0,101.78,101.89,41901.0,73.8534,73.9042,73.7448,73.8245,41901.0
2017-10-05 10:00:00,101.86,101.9,101.64,101.68,39358.0,73.8027,73.8317,73.6433,73.6723,39358.0
2017-10-05 10:10:00,101.69,101.74,101.38,101.38,44481.0,73.6796,73.7158,73.4549,73.4549,44481.0
2017-10-05 10:20:00,101.43,101.63,101.35,101.6,32509.0,73.4912,73.6361,73.4332,73.6143,32509.0
2017-10-05 10:30:00,101.61,101.72,101.6,101.69,18999.0,73.6216,73.7013,73.6143,73.6796,18999.0
2017-10-05 10:40:00,101.69,101.72,101.57,101.68,35328.0,73.6796,73.7013,73.5926,73.6723,35328.0
2017-10-05 10:50:00,101.68,101.7,101.47,101.47,9088.0,73.6723,73.6868,73.5202,73.5202,9088.0
2017-10-05 11:00:00,101.47,101.72,101.47,101.66,30018.0,73.5202,73.7013,73.5202,73.6578,30018.0
2017-10-05 11:10:00,101.67,101.69,101.51,101.55,38343.0,73.6651,73.6796,73.5491,73.5781,38343.0
2017-10-05 11:20:00,101.57,101.61,101.37,101.41,16602.0,73.5926,73.6216,73.4477,73.4767,16602.0
2017-10-05 11:30:00,101.42,101.51,101.35,101.44,13896.0,73.4839,73.5491,73.4332,73.4984,13896.0
2017-10-05 11:40:00,101.44,101.48,101.34,101.46,22558.0,73.4984,73.5274,73.426,73.5129,22558.0
2017-10-05 11:50:00,101.46,101.68,101.44,101.68,11948.0,73.5129,73.6723,73.4984,73.6723,11948.0
2017-10-05 12:00:00,101.68,101.7,101.37,101.37,36883.0,73.6723,73.6868,73.4477,73.4477,36883.0
2017-10-05 12:10:00,101.38,101.54,101.34,101.4,149835.0,73.4549,73.5709,73.426,73.4694,149835.0
2017-10-05 12:20:00,101.39,101.61,101.37,101.55,23825.0,73.4622,73.6216,73.4477,73.5781,23825.0
2017-10-05 12:30:00,101.57,101.75,101.48,101.68,61846.0,73.5926,73.723,73.5274,73.6723,61846.0
2017-10-05 12:40:00,101.67,101.72,101.58,101.64,11233.0,73.6651,73.7013,73.5999,73.6433,11233.0
2017-10-05 12:50:00,101.62,101.79,101.55,101.6,82740.0,73.6288,73.752,73.5781,73.6143,82740.0
2017-10-05 13:00:00,101.59,101.77,101.59,101.69,36338.0,73.6071,73.7375,73.6071,73.6796,36338.0
2017-10-05 13:10:00,101.69,101.82,101.69,101.79,13755.0,73.6796,73.7737,73.6796,73.752,13755.0
2017-10-05 13:20:00,101.8,101.83,101.77,101.81,27134.0,73.7593,73.781,73.7375,73.7665,27134.0
2017-10-05 13:30:00,101.8,101.88,101.78,101.85,14080.0,73.7593,73.8172,73.7448,73.7955,14080.0
2017-10-05 13:40:00,101.85,101.86,101.8,101.86,14398.0,73.7955,73.8027,73.7593,73.8027,14398.0
2017-10-05 13:50:00,101.86,101.9,101.78,101.88,77783.0,73.8027,73.8317,73.7448,73.8172,77783.0
2017-10-05 14:00:00,101.87,101.96,101.85,101.9,155965.0,73.81,73.8752,73.7955,73.8317,155965.0
2017-10-05 14:10:00,101.9,101.98,101.89,101.92,41962.0,73.8317,73.8897,73.8245,73.8462,41962.0
2017-10-05 14:20:00,101.92,101.94,101.87,101.88,59644.0,73.8462,73.8607,73.81,73.8172,59644.0
2017-10-05 14:30:00,101.88,102.0,101.87,101.96,41235.0,73.8172,73.9042,73.81,73.8752,41235.0
2017-10-05 14:40:00,101.95,101.96,101.76,101.76,42833.0,73.8679,73.8752,73.7303,73.7303,42833.0
2017-10-05 14:50:00,101.76,101.99,101.75,101.98,27737.0,73.7303,73.8969,73.723,73.8897,27737.0
2017-10-05 15:00:00,101.99,102.02,101.75,101.79,94757.0,73.8969,73.9187,73.723,73.752,94757.0
2017-10-05 15:10:00,101.8,101.89,101.71,101.75,116831.0,73.7593,73.8245,73.694,73.723,116831.0
2017-10-05 15:20:00,101.74,101.78,101.69,101.74,45946.0,73.7158,73.7448,73.6796,73.7158,45946.0
2017-10-05 15:30:00,101.74,101.8,101.59,101.65,219211.0,73.7158,73.7593,73.6071,73.6506,219211.0
2017-10-05 15:40:00,101.65,101.73,101.64,101.73,64663.0,73.6506,73.7085,73.6433,73.7085,64663.0
2017-10-05 15:50:00,101.72,101.73,101.45,101.57,191779.0,73.7013,73.7085,73.5057,73.5926,191779.0
2017-10-06 09:30:00,101.46,101.46,100.09,100.12,83664.0,73.5129,73.5129,72.5203,72.542,83664.0
2017-10-06 09:40:00,100.13,100.62,100.13,100.54,53914.0,72.5493,72.9043,72.5493,72.8463,53914.0
2017-10-06 09:50:00,100.58,100.64,100.27,100.62,112299.0,72.8753,72.9188,72.6507,72.9043,112299.0
2017-10-06 10:00:00,100.58,100.89,100.58,100.89,31224.0,72.8753,73.0999,72.8753,73.0999,31224.0
2017-10-06 10:10:00,100.88,101.17,100.86,101.16,99986.0,73.0927,73.3028,73.0782,73.2955,99986.0
2017-10-06 10:20:00,101.11,101.19,100.87,100.89,11283.0,73.2593,73.3173,73.0854,73.0999,11283.0
2017-10-06 10:30:00,100.87,100.87,100.65,100.7,11385.0,73.0854,73.0854,72.926,72.9623,11385.0
2017-10-06 10:40:00,100.68,100.87,100.64,100.74,23879.0,72.9478,73.0854,72.9188,72.9912,23879.0
2017-10-06 10:50:00,100.74,100.78,100.66,100.69,32090.0,72.9912,73.0202,72.9333,72.955,32090.0
2017-10-06 11:00:00,100.67,100.73,100.61,100.67,24619.0,72.9405,72.984,72.897,72.9405,24619.0
2017-10-06 11:10:00,100.67,100.82,100.62,100.76,81514.0,72.9405,73.0492,72.9043,73.0057,81514.0
2017-10-06 11:20:00,100.75,100.75,100.62,100.74,14257.0,72.9985,72.9985,72.9043,72.9912,14257.0
2017-10-06 11:30:00,100.74,100.85,100.71,100.82,10823.0,72.9912,73.0709,72.9695,73.0492,10823.0
2017-10-06 11:40:00,100.83,100.97,100.83,100.87,4669.0,73.0564,73.1579,73.0564,73.0854,4669.0
2017-10-06 11:50:00,100.85,100.99,100.84,100.99,33237.0,73.0709,73.1724,73.0637,73.1724,33237.0
2017-10-06 12:00:00,100.99,101.09,100.95,101.03,15068.0,73.1724,73.2448,73.1434,73.2014,15068.0
2017-10-06 12:10:00,101.02,101.06,100.96,101.06,16910.0,73.1941,73.2231,73.1506,73.2231,16910.0
2017-10-06 12:20:00,101.06,101.21,101.04,101.21,11887.0,73.2231,73.3318,73.2086,73.3318,11887.0
2017-10-06 12:30:00,101.18,101.35,101.18,101.35,13070.0,73.31,73.4332,73.31,73.4332,13070.0
2017-10-06 12:40:00,101.33,101.51,101.29,101.48,20923.0,73.4187,73.5491,73.3897,73.5274,20923.0
2017-10-06 12:50:00,101.48,101.54,101.34,101.52,20644.0,73.5274,73.5709,73.426,73.5564,20644.0
2017-10-06 13:00:00,101.55,101.55,101.25,101.42,15090.0,73.5781,73.5781,73.3608,73.4839,15090.0
2017-10-06 13:10:00,101.34,101.47,101.27,101.47,5831.0,73.426,73.5202,73.3752,73.5202,5831.0
2017-10-06 13:20:00,101.45,101.49,101.34,101.44,10891.0,73.5057,73.5346,73.426,73.4984,10891.0
2017-10-06 13:30:00,101.49,101.55,101.44,101.55,11809.0,73.5346,73.5781,73.4984,73.5781,11809.0
2017-10-06 13:40:00,101.55,101.61,101.41,101.44,14338.0,73.5781,73.6216,73.4767,73.4984,14338.0
2017-10-06 13:50:00,101.44,101.51,101.39,101.43,6054.0,73.4984,73.5491,73.4622,73.4912,6054.0
2017-10-06 14:00:00,101.43,101.47,101.38,101.44,33324.0,73.4912,73.5202,73.4549,73.4984,33324.0
2017-10-06 14:10:00,101.44,101.48,101.4,101.47,24799.0,73.4984,73.5274,73.4694,73.5202,24799.0
2017-10-06 14:20:00,101.46,101.46,101.33,101.38,17300.0,73.5129,73.5129,73.4187,73.4549,17300.0
2017-10-06 14:30:00,101.37,101.46,101.34,101.46,19457.0,73.4477,73.5129,73.426,73.5129,19457.0
2017-10-06 14:40:00,101.45,101.47,101.42,101.43,16242.0,73.5057,73.5202,73.4839,73.4912,16242.0
2017-10-06 14:50:00,101.44,101.52,101.42,101.52,13347.0,73.4984,73.5564,73.4839,73.5564,13347.0
2017-10-06 15:00:00,101.52,101.57,101.43,101.55,17653.0,73.5564,73.5926,73.4912,73.5781,17653.0
2017-10-06 15:10:00,101.57,101.58,101.47,101.52,19918.0,73.5926,73.5999,73.5202,73.5564,19918.0
2017-10-06 15:20:00,101.51,101.55,101.5,101.53,15787.0,73.5491,73.5781,73.5419,73.5636,15787.0
2017-10-06 15:30:00,101.53,101.54,101.45,101.46,37103.0,73.5636,73.5709,73.5057,73.5129,37103.0
2017-10-06 15:40:00,101.46,101.47,101.34,101.38,71040.0,73.5129,73.5202,73.426,73.4549,71040.0
2017-10-06 15:50:00,101.38,101.51,101.38,101.48,117419.0,73.4549,73.5491,73.4549,73.5274,117419.0
2017-10-09 09:30:00,101.36,101.5,101.12,101.14,18616.0,73.4405,73.5419,73.2666,73.2811,18616.0
2017-10-09 09:40:00,101.14,101.31,101.08,101.25,11651.0,73.2811,73.4042,73.2376,73.3608,11651.0
2017-10-09 09:50:00,101.21,101.44,101.19,101.38,9807.0,73.3318,73.4984,73.3173,73.4549,9807.0
2017-10-09 10:00:00,101.4,101.54,101.34,101.52,35880.0,73.4694,73.5709,73.426,73.5564,35880.0
2017-10-09 10:10:00,101.51,101.52,101.28,101.37,27051.0,73.5491,73.5564,73.3825,73.4477,27051.0
2017-10-09 10:20:00,101.36,101.41,101.34,101.36,30607.0,73.4405,73.4767,73.426,73.4405,30607.0
2017-10-09 10:30:00,101.39,101.56,101.36,101.56,16952.0,73.4622,73.5854,73.4405,73.5854,16952.0
2017-10-09 10:40:00,101.54,101.56,101.37,101.51,18692.0,73.5709,73.5854,73.4477,73.5491,18692.0
2017-10-09 10:50:00,101.49,101.63,101.47,101.63,27773.0,73.5346,73.6361,73.5202,73.6361,27773.0
2017-10-09 11:00:00,101.63,101.73,101.61,101.63,23843.0,73.6361,73.7085,73.6216,73.6361,23843.0
2017-10-09 11:10:00,101.63,101.74,101.57,101.73,19698.0,73.6361,73.7158,73.5926,73.7085,19698.0
2017-10-09 11:20:00,101.73,101.79,101.57,101.79,17415.0,73.7085,73.752,73.5926,73.752,17415.0
2017-10-09 11:30:00,101.79,101.82,101.67,101.75,9930.0,73.752,73.7737,73.6651,73.723,9930.0
2017-10-09 11:40:00,101.77,101.84,101.73,101.79,6333.0,73.7375,73.7882,73.7085,73.752,6333.0
2017-10-09 11:50:00,101.79,101.99,101.75,101.93,22262.0,73.752,73.8969,73.723,73.8534,22262.0
2017-10-09 12:00:00,101.96,102.16,101.89,102.16,176249.0,73.8752,74.0201,73.8245,74.0201,176249.0
2017-10-09 12:10:00,102.14,102.15,102.07,102.11,5611.0,74.0056,74.0129,73.9549,73.9839,5611.0
2017-10-09 12:20:00,102.1,102.29,102.07,102.26,7310.0,73.9766,74.1143,73.9549,74.0926,7310.0
2017-10-09 12:30:00,102.24,102.33,102.23,102.33,8498.0,74.0781,74.1433,74.0708,74.1433,8498.0
2017-10-09 12:40:00,102.31,102.39,102.25,102.35,7463.0,74.1288,74.1867,74.0853,74.1578,7463.0
2017-10-09 12:50:00,102.4,102.47,102.28,102.32,10619.0,74.194,74.2447,74.107,74.136,10619.0
2017-10-09 13:00:00,102.32,102.56,102.32,102.53,10543.0,74.136,74.3099,74.136,74.2882,10543.0
2017-10-09 13:10:00,102.5,102.64,102.45,102.58,15814.0,74.2664,74.3679,74.2302,74.3244,15814.0
2017-10-09 13:20:00,102.58,102.7,102.57,102.63,21366.0,74.3244,74.4114,74.3172,74.3606,21366.0
2017-10-09 13:30:00,102.65,102.77,102.52,102.57,65278.0,74.3751,74.4621,74.2809,74.3172,65278.0
2017-10-09 13:40:00,102.52,102.67,102.48,102.62,24119.0,74.2809,74.3896,74.252,74.3534,24119.0
2017-10-09 13:50:00,102.63,102.65,102.52,102.57,62581.0,74.3606,74.3751,74.2809,74.3172,62581.0
2017-10-09 14:00:00,102.58,102.66,102.54,102.59,67889.0,74.3244,74.3824,74.2954,74.3317,67889.0
2017-10-09 14:10:00,102.58,102.61,102.4,102.49,30322.0,74.3244,74.3461,74.194,74.2592,30322.0
2017-10-09 14:20:00,102.5,102.51,102.4,102.46,16157.0,74.2664,74.2737,74.194,74.2375,16157.0
2017-10-09 14:30:00,102.45,102.45,102.3,102.37,21667.0,74.2302,74.2302,74.1215,74.1723,21667.0
2017-10-09 14:40:00,102.37,102.39,102.32,102.35,16115.0,74.1723,74.1867,74.136,74.1578,16115.0
2017-10-09 14:50:00,102.34,102.35,102.26,102.28,12405.0,74.1505,74.1578,74.0926,74.107,12405.0
2017-10-09 15:00:00,102.26,102.26,102.14,102.15,12128.0,74.0926,74.0926,74.0056,74.0129,12128.0
2017-10-09 15:10:00,102.15,102.29,102.13,102.26,15637.0,74.0129,74.1143,73.9984,74.0926,15637.0
2017-10-09 15:20:00,102.26,102.37,102.25,102.3,93050.0,74.0926,74.1723,74.0853,74.1215,93050.0
2017-10-09 15:30:00,102.3,102.3,102.17,102.21,31836.0,74.1215,74.1215,74.0273,74.0563,31836.0
2017-10-09 15:40:00,102.22,102.27,102.1,102.12,62054.0,74.0636,74.0998,73.9766,73.9911,62054.0
2017-10-09 15:50:00,102.13,102.17,102.09,102.15,154389.0,73.9984,74.0273,73.9694,74.0129,154389.0
2017-10-10 09:30:00,102.13,102.71,102.07,102.53,32681.0,73.9984,74.4186,73.9549,74.2882,32681.0
2017-10-10 09:40:00,102.56,102.64,102.48,102.48,30284.0,74.3099,74.3679,74.252,74.252,30284.0
2017-10-10 09:50:00,102.52,102.61,102.35,102.52,20355.0,74.2809,74.3461,74.1578,74.2809,20355.0
2017-10-10 10:00:00,102.52,102.55,102.24,102.29,61466.0,74.2809,74.3027,74.0781,74.1143,61466.0
2017-10-10 10:10:00,102.32,102.4,102.22,102.4,24277.0,74.136,74.194,74.0636,74.194,24277.0
2017-10-10 10:20:00,102.4,102.44,102.33,102.36,26804.0,74.194,74.223,74.1433,74.165,26804.0
2017-10-10 10:30:00,102.39,102.55,102.34,102.37,30976.0,74.1867,74.3027,74.1505,74.1723,30976.0
2017-10-10 10:40:00,102.37,102.37,102.15,102.2,25532.0,74.1723,74.1723,74.0129,74.0491,25532.0
2017-10-10 10:50:00,102.22,102.28,102.12,102.21,118367.0,74.0636,74.107,73.9911,74.0563,118367.0
2017-10-10 11:00:00,102.2,102.5,102.19,102.41,42513.0,74.0491,74.2664,74.0418,74.2012,42513.0
2017-10-10 11:10:00,102.41,102.45,102.12,102.23,38370.0,74.2012,74.2302,73.9911,74.0708,38370.0
2017-10-10 11:20:00,102.23,102.25,102.06,102.1,25529.0,74.0708,74.0853,73.9476,73.9766,25529.0
2017-10-10 11:30:00,102.1,102.22,102.04,102.15,27455.0,73.9766,74.0636,73.9332,74.0129,27455.0
2017-10-10 11:40:00,102.17,102.2,102.13,102.16,16420.0,74.0273,74.0491,73.9984,74.0201,16420.0
2017-10-10 11:50:00,102.18,102.2,102.06,102.08,12696.0,74.0346,74.0491,73.9476,73.9621,12696.0
2017-10-10 12:00:00,102.05,102.14,102.03,102.14,7932.0,73.9404,74.0056,73.9259,74.0056,7932.0
2017-10-10 12:10:00,102.13,102.19,102.12,102.15,30425.0,73.9984,74.0418,73.9911,74.0129,30425.0
2017-10-10 12:20:00,102.12,102.12,101.96,102.0,21687.0,73.9911,73.9911,73.8752,73.9042,21687.0
2017-10-10 12:30:00,102.0,102.23,101.98,102.16,20780.0,73.9042,74.0708,73.8897,74.0201,20780.0
2017-10-10 12:40:00,102.14,102.15,102.01,102.04,11241.0,74.0056,74.0129,73.9114,73.9332,11241.0
2017-10-10 12:50:00,102.03,102.2,102.02,102.2,14805.0,73.9259,74.0491,73.9187,74.0491,14805.0
2017-10-10 13:00:00,102.2,102.2,102.11,102.14,45500.0,74.0491,74.0491,73.9839,74.0056,45500.0
2017-10-10 13:10:00,102.12,102.17,102.02,102.02,34523.0,73.9911,74.0273,73.9187,73.9187,34523.0
2017-10-10 13:20:00,102.03,102.05,101.92,101.94,43125.0,73.9259,73.9404,73.8462,73.8607,43125.0
2017-10-10 13:30:00,101.91,101.93,101.79,101.91,27425.0,73.839,73.8534,73.752,73.839,27425.0
2017-10-10 13:40:00,101.91,101.94,101.8,101.85,14498.0,73.839,73.8607,73.7593,73.7955,14498.0
2017-10-10 13:50:00,101.83,101.9,101.73,101.85,15148.0,73.781,73.8317,73.7085,73.7955,15148.0
2017-10-10 14:00:00,101.88,101.9,101.79,101.84,27112.0,73.8172,73.8317,73.752,73.7882,27112.0
2017-10-10 14:10:00,101.84,101.86,101.76,101.79,60687.0,73.7882,73.8027,73.7303,73.752,60687.0
2017-10-10 14:20:00,101.8,101.8,101.52,101.56,33664.0,73.7593,73.7593,73.5564,73.5854,33664.0
2017-10-10 14:30:00,101.6,101.62,101.49,101.54,32867.0,73.6143,73.6288,73.5346,73.5709,32867.0
2017-10-10 14:40:00,101.52,101.55,101.43,101.51,27862.0,73.5564,73.5781,73.4912,73.5491,27862.0
2017-10-10 14:50:00,101.52,101.55,101.36,101.45,35240.0,73.5564,73.5781,73.4405,73.5057,35240.0
2017-10-10 15:00:00,101.45,101.46,101.38,101.4,41089.0,73.5057,73.5129,73.4549,73.4694,41089.0
2017-10-10 15:10:00,101.4,101.42,101.23,101.23,34658.0,73.4694,73.4839,73.3463,73.3463,34658.0
2017-10-10 15:20:00,101.23,101.33,101.18,101.18,53467.0,73.3463,73.4187,73.31,73.31,53467.0
2017-10-10 15:30:00,101.18,101.52,101.15,101.42,83702.0,73.31,73.5564,73.2883,73.4839,83702.0
2017-10-10 15:40:00,101.43,101.51,101.31,101.5,78781.0,73.4912,73.5491,73.4042,73.5419,78781.0
2017-10-10 15:50:00,101.51,101.68,101.49,101.6,302084.0,73.5491,73.6723,73.5346,73.6143,302084.0
2017-10-11 09:30:00,101.61,101.86,101.52,101.69,30579.0,73.6216,73.8027,73.5564,73.6796,30579.0
2017-10-11 09:40:00,101.64,101.9,101.42,101.83,25791.0,73.6433,73.8317,73.4839,73.781,25791.0
2017-10-11 09:50:00,101.83,102.24,101.82,102.0,75402.0,73.781,74.0781,73.7737,73.9042,75402.0
2017-10-11 10:00:00,102.0,102.1,101.93,102.03,36245.0,73.9042,73.9766,73.8534,73.9259,36245.0
2017-10-11 10:10:00,102.0,102.16,101.96,102.02,147817.0,73.9042,74.0201,73.8752,73.9187,147817.0
2017-10-11 10:20:00,102.08,102.13,101.92,101.99,22323.0,73.9621,73.9984,73.8462,73.8969,22323.0
2017-10-11 10:30:00,101.92,102.03,101.87,101.88,10861.0,73.8462,73.9259,73.81,73.8172,10861.0
2017-10-11 10:40:00,101.91,101.91,101.76,101.83,12130.0,73.839,73.839,73.7303,73.781,12130.0
2017-10-11 10:50:00,101.81,101.98,101.72,101.77,13953.0,73.7665,73.8897,73.7013,73.7375,13953.0
2017-10-11 11:00:00,101.79,101.9,101.68,101.89,12095.0,73.752,73.8317,73.6723,73.8245,12095.0
2017-10-11 11:10:00,101.9,101.96,101.69,101.77,10894.0,73.8317,73.8752,73.6796,73.7375,10894.0
2017-10-11 11:20:00,101.76,102.75,101.74,101.92,278876.0,73.7303,74.4476,73.7158,73.8462,278876.0
2017-10-11 11:30:00,101.9,101.96,101.65,101.67,26546.0,73.8317,73.8752,73.6506,73.6651,26546.0
2017-10-11 11:40:00,101.67,101.85,101.65,101.71,47667.0,73.6651,73.7955,73.6506,73.694,47667.0
2017-10-11 11:50:00,101.7,101.75,101.58,101.6,45964.0,73.6868,73.723,73.5999,73.6143,45964.0
2017-10-11 12:00:00,101.59,101.63,101.4,101.51,26040.0,73.6071,73.6361,73.4694,73.5491,26040.0
2017-10-11 12:10:00,101.5,101.64,101.46,101.56,27175.0,73.5419,73.6433,73.5129,73.5854,27175.0
2017-10-11 12:20:00,101.56,101.62,101.54,101.61,12854.0,73.5854,73.6288,73.5709,73.6216,12854.0
2017-10-11 12:30:00,101.56,101.61,101.5,101.57,6197.0,73.5854,73.6216,73.5419,73.5926,6197.0
2017-10-11 12:40:00,101.61,101.61,101.54,101.54,8990.0,73.6216,73.6216,73.5709,73.5709,8990.0
2017-10-11 12:50:00,101.57,101.65,101.55,101.62,19543.0,73.5926,73.6506,73.5781,73.6288,19543.0
2017-10-11 13:00:00,101.64,101.7,101.61,101.7,55935.0,73.6433,73.6868,73.6216,73.6868,55935.0
2017-10-11 13:10:00,101.7,101.88,101.7,101.88,7770.0,73.6868,73.8172,73.6868,73.8172,7770.0
2017-10-11 13:20:00,101.89,101.9,101.81,101.9,12533.0,73.8245,73.8317,73.7665,73.8317,12533.0
2017-10-11 13:30:00,101.89,101.9,101.77,101.86,15351.0,73.8245,73.8317,73.7375,73.8027,15351.0
2017-10-11 13:40:00,101.85,101.86,101.75,101.81,12509.0,73.7955,73.8027,73.723,73.7665,12509.0
2017-10-11 13:50:00,101.82,101.83,101.72,101.76,15816.0,73.7737,73.781,73.7013,73.7303,15816.0
2017-10-11 14:00:00,101.76,101.83,101.7,101.71,24266.0,73.7303,73.781,73.6868,73.694,24266.0
2017-10-11 14:10:00,101.76,101.77,101.63,101.74,26942.0,73.7303,73.7375,73.6361,73.7158,26942.0
2017-10-11 14:20:00,101.72,101.82,101.6,101.69,90507.0,73.7013,73.7737,73.6143,73.6796,90507.0
2017-10-11 14:30:00,101.67,101.68,101.56,101.63,72877.0,73.6651,73.6723,73.5854,73.6361,72877.0
2017-10-11 14:40:00,101.65,101.72,101.6,101.66,15471.0,73.6506,73.7013,73.6143,73.6578,15471.0
2017-10-11 14:50:00,101.64,101.83,101.64,101.8,27831.0,73.6433,73.781,73.6433,73.7593,27831.0
2017-10-11 15:00:00,101.8,101.92,101.8,101.9,69715.0,73.7593,73.8462,73.7593,73.8317,69715.0
2017-10-11 15:10:00,101.9,102.05,101.88,101.97,93787.0,73.8317,73.9404,73.8172,73.8824,93787.0
2017-10-11 15:20:00,101.97,102.07,101.94,102.07,35920.0,73.8824,73.9549,73.8607,73.9549,35920.0
2017-10-11 15:30:00,102.05,102.1,101.95,102.08,52753.0,73.9404,73.9766,73.8679,73.9621,52753.0
2017-10-11 15:40:00,102.08,102.19,102.06,102.06,87698.0,73.9621,74.0418,73.9476,73.9476,87698.0
2017-10-11 15:50:00,102.07,102.24,101.99,102.2,257620.0,73.9549,74.0781,73.8969,74.0491,257620.0
2017-10-12 09:30:00,102.25,102.65,101.63,102.47,32462.0,74.0853,74.3751,73.6361,74.2447,32462.0
2017-10-12 09:40:00,102.54,103.18,102.48,103.17,59063.0,74.2954,74.7591,74.252,74.7519,59063.0
2017-10-12 09:50:00,103.14,103.18,102.9,103.02,29648.0,74.7302,74.7591,74.5563,74.6432,29648.0
2017-10-12 10:00:00,102.98,103.13,102.81,102.82,44243.0,74.6142,74.7229,74.4911,74.4983,44243.0
2017-10-12 10:10:00,102.85,103.14,102.81,103.08,91954.0,74.52,74.7302,74.4911,74.6867,91954.0
2017-10-12 10:20:00,103.1,103.25,102.98,103.17,27680.0,74.7012,74.8099,74.6142,74.7519,27680.0
2017-10-12 10:30:00,103.18,103.36,103.1,103.17,87656.0,74.7591,74.8896,74.7012,74.7519,87656.0
2017-10-12 10:40:00,103.23,103.27,103.14,103.16,12497.0,74.7954,74.8243,74.7302,74.7446,12497.0
2017-10-12 10:50:00,103.16,103.25,102.82,102.85,41594.0,74.7446,74.8099,74.4983,74.52,41594.0
2017-10-12 11:00:00,102.85,102.89,102.71,102.8,28896.0,74.52,74.549,74.4186,74.4838,28896.0
2017-10-12 11:10:00,102.79,102.83,102.58,102.74,42805.0,74.4766,74.5055,74.3244,74.4403,42805.0
2017-10-12 11:20:00,102.78,102.86,102.74,102.82,17001.0,74.4693,74.5273,74.4403,74.4983,17001.0
2017-10-12 11:30:00,102.82,102.94,102.77,102.88,9290.0,74.4983,74.5852,74.4621,74.5418,9290.0
2017-10-12 11:40:00,102.88,102.95,102.83,102.91,14286.0,74.5418,74.5925,74.5055,74.5635,14286.0
2017-10-12 11:50:00,102.92,102.95,102.73,102.73,23911.0,74.5708,74.5925,74.4331,74.4331,23911.0
2017-10-12 12:00:00,102.68,102.92,102.68,102.82,20885.0,74.3969,74.5708,74.3969,74.4983,20885.0
2017-10-12 12:10:00,102.85,102.95,102.8,102.95,21653.0,74.52,74.5925,74.4838,74.5925,21653.0
2017-10-12 12:20:00,102.92,103.04,102.89,103.04,20532.0,74.5708,74.6577,74.549,74.6577,20532.0
2017-10-12 12:30:00,103.04,103.08,102.96,102.96,28424.0,74.6577,74.6867,74.5997,74.5997,28424.0
2017-10-12 12:40:00,102.97,103.05,102.96,103.02,13864.0,74.607,74.6649,74.5997,74.6432,13864.0
2017-10-12 12:50:00,103.02,103.06,102.94,103.02,29605.0,74.6432,74.6722,74.5852,74.6432,29605.0
2017-10-12 13:00:00,103.02,103.07,103.0,103.01,21812.0,74.6432,74.6794,74.6287,74.636,21812.0
2017-10-12 13:10:00,103.02,103.23,103.01,103.15,12977.0,74.6432,74.7954,74.636,74.7374,12977.0
2017-10-12 13:20:00,103.15,103.4,103.15,103.37,22885.0,74.7374,74.9185,74.7374,74.8968,22885.0
2017-10-12 13:30:00,103.38,103.43,103.31,103.38,60369.0,74.904,74.9403,74.8533,74.904,60369.0
2017-10-12 13:40:00,103.39,103.4,103.34,103.39,24170.0,74.9113,74.9185,74.8751,74.9113,24170.0
2017-10-12 13:50:00,103.38,103.48,103.35,103.46,25169.0,74.904,74.9765,74.8823,74.962,25169.0
2017-10-12 14:00:00,103.45,103.45,103.28,103.32,18804.0,74.9548,74.9548,74.8316,74.8606,18804.0
2017-10-12 14:10:00,103.33,103.45,103.3,103.31,36458.0,74.8678,74.9548,74.8461,74.8533,36458.0
2017-10-12 14:20:00,103.35,103.37,103.18,103.22,22656.0,74.8823,74.8968,74.7591,74.7881,22656.0
2017-10-12 14:30:00,103.22,103.33,103.19,103.33,22137.0,74.7881,74.8678,74.7664,74.8678,22137.0
2017-10-12 14:40:00,103.34,103.36,103.09,103.22,36669.0,74.8751,74.8896,74.6939,74.7881,36669.0
2017-10-12 14:50:00,103.23,103.24,103.11,103.17,51299.0,74.7954,74.8026,74.7084,74.7519,51299.0
2017-10-12 15:00:00,103.16,103.21,102.99,103.12,54833.0,74.7446,74.7809,74.6215,74.7157,54833.0
2017-10-12 15:10:00,103.13,103.14,103.05,103.08,73561.0,74.7229,74.7302,74.6649,74.6867,73561.0
2017-10-12 15:20:00,103.08,103.11,103.03,103.08,52452.0,74.6867,74.7084,74.6505,74.6867,52452.0
2017-10-12 15:30:00,103.08,103.13,103.04,103.06,78321.0,74.6867,74.7229,74.6577,74.6722,78321.0
2017-10-12 15:40:00,103.05,103.09,102.94,102.95,149310.0,74.6649,74.6939,74.5852,74.5925,149310.0
2017-10-12 15:50:00,102.94,103.12,102.89,103.11,229169.0,74.5852,74.7157,74.549,74.7084,229169.0
2017-10-13 09:30:00,103.52,104.0,102.98,103.05,40336.0,75.0055,75.3533,74.6142,74.6649,40336.0
2017-10-13 09:40:00,103.08,103.17,102.63,102.63,37803.0,74.6867,74.7519,74.3606,74.3606,37803.0
2017-10-13 09:50:00,102.63,102.93,102.45,102.92,18497.0,74.3606,74.578,74.2302,74.5708,18497.0
2017-10-13 10:00:00,102.95,103.01,102.84,103.0,27549.0,74.5925,74.636,74.5128,74.6287,27549.0
2017-10-13 10:10:00,103.0,103.26,102.95,103.01,82233.0,74.6287,74.8171,74.5925,74.636,82233.0
2017-10-13 10:20:00,103.01,103.1,102.93,102.98,22499.0,74.636,74.7012,74.578,74.6142,22499.0
2017-10-13 10:30:00,102.98,103.15,102.94,103.0,11982.0,74.6142,74.7374,74.5852,74.6287,11982.0
2017-10-13 10:40:00,103.01,103.05,102.87,103.0,14472.0,74.636,74.6649,74.5345,74.6287,14472.0
2017-10-13 10:50:00,102.95,103.08,102.88,102.94,15786.0,74.5925,74.6867,74.5418,74.5852,15786.0
2017-10-13 11:00:00,102.93,103.07,102.92,102.99,12841.0,74.578,74.6794,74.5708,74.6215,12841.0
2017-10-13 11:10:00,102.99,103.01,102.93,103.01,15836.0,74.6215,74.636,74.578,74.636,15836.0
2017-10-13 11:20:00,102.99,103.01,102.9,103.01,30914.0,74.6215,74.636,74.5563,74.636,30914.0
2017-10-13 11:30:00,103.0,103.01,102.87,102.9,19804.0,74.6287,74.636,74.5345,74.5563,19804.0
2017-10-13 11:40:00,102.88,102.9,102.82,102.87,7607.0,74.5418,74.5563,74.4983,74.5345,7607.0
2017-10-13 11:50:00,102.87,103.04,102.86,102.95,21539.0,74.5345,74.6577,74.5273,74.5925,21539.0
2017-10-13 12:00:00,102.97,102.98,102.83,102.91,23277.0,74.607,74.6142,74.5055,74.5635,23277.0
2017-10-13 12:10:00,102.91,102.97,102.85,102.88,26345.0,74.5635,74.607,74.52,74.5418,26345.0
2017-10-13 12:20:00,102.86,102.92,102.86,102.87,15414.0,74.5273,74.5708,74.5273,74.5345,15414.0
2017-10-13 12:30:00,102.89,102.95,102.86,102.9,7907.0,74.549,74.5925,74.5273,74.5563,7907.0
2017-10-13 12:40:00,102.91,102.98,102.84,102.88,12497.0,74.5635,74.6142,74.5128,74.5418,12497.0
2017-10-13 12:50:00,102.89,102.94,102.85,102.89,7076.0,74.549,74.5852,74.52,74.549,7076.0
2017-10-13 13:00:00,102.89,103.05,102.65,102.97,86789.0,74.549,74.6649,74.3751,74.607,86789.0
2017-10-13 13:10:00,102.95,103.04,102.84,102.86,25459.0,74.5925,74.6577,74.5128,74.5273,25459.0
2017-10-13 13:20:00,102.9,103.0,102.82,103.0,38254.0,74.5563,74.6287,74.4983,74.6287,38254.0
2017-10-13 13:30:00,102.99,103.08,102.95,102.99,18713.0,74.6215,74.6867,74.5925,74.6215,18713.0
2017-10-13 13:40:00,102.99,103.05,102.96,103.02,17982.0,74.6215,74.6649,74.5997,74.6432,17982.0
2017-10-13 13:50:00,103.01,103.06,102.75,102.86,53375.0,74.636,74.6722,74.4476,74.5273,53375.0
2017-10-13 14:00:00,102.86,102.93,102.82,102.89,11372.0,74.5273,74.578,74.4983,74.549,11372.0
2017-10-13 14:10:00,102.9,102.91,102.72,102.72,19021.0,74.5563,74.5635,74.4258,74.4258,19021.0
2017-10-13 14:20:00,102.72,102.8,102.67,102.8,14285.0,74.4258,74.4838,74.3896,74.4838,14285.0
2017-10-13 14:30:00,102.82,102.84,102.76,102.78,15489.0,74.4983,74.5128,74.4548,74.4693,15489.0
2017-10-13 14:40:00,102.81,102.84,102.73,102.78,12005.0,74.4911,74.5128,74.4331,74.4693,12005.0
2017-10-13 14:50:00,102.78,102.82,102.7,102.77,37213.0,74.4693,74.4983,74.4114,74.4621,37213.0
2017-10-13 15:00:00,102.78,102.8,102.54,102.59,69361.0,74.4693,74.4838,74.2954,74.3317,69361.0
2017-10-13 15:10:00,102.63,102.65,102.54,102.58,32790.0,74.3606,74.3751,74.2954,74.3244,32790.0
2017-10-13 15:20:00,102.58,102.66,102.55,102.56,54207.0,74.3244,74.3824,74.3027,74.3099,54207.0
2017-10-13 15:30:00,102.55,102.66,102.47,102.66,114336.0,74.3027,74.3824,74.2447,74.3824,114336.0
2017-10-13 15:40:00,102.65,102.66,102.55,102.57,202923.0,74.3751,74.3824,74.3027,74.3172,202923.0
2017-10-13 15:50:00,102.58,102.6,102.44,102.54,176785.0,74.3244,74.3389,74.223,74.2954,176785.0
2017-10-16 09:30:00,101.17,101.76,101.03,101.62,84967.0,73.3028,73.7303,73.2014,73.6288,84967.0
2017-10-16 09:40:00,101.57,101.74,101.47,101.61,37204.0,73.5926,73.7158,73.5202,73.6216,37204.0
2017-10-16 09:50:00,101.61,101.68,101.34,101.49,31083.0,73.6216,73.6723,73.426,73.5346,31083.0
2017-10-16 10:00:00,101.49,101.67,101.31,101.65,33130.0,73.5346,73.6651,73.4042,73.6506,33130.0
2017-10-16 10:10:00,101.67,101.75,101.59,101.63,72123.0,73.6651,73.723,73.6071,73.6361,72123.0
2017-10-16 10:20:00,101.63,101.72,101.46,101.54,51576.0,73.6361,73.7013,73.5129,73.5709,51576.0
2017-10-16 10:30:00,101.51,101.53,101.32,101.41,33292.0,73.5491,73.5636,73.4115,73.4767,33292.0
2017-10-16 10:40:00,101.4,101.53,101.37,101.49,45994.0,73.4694,73.5636,73.4477,73.5346,45994.0
2017-10-16 10:50:00,101.49,101.53,101.41,101.43,21639.0,73.5346,73.5636,73.4767,73.4912,21639.0
2017-10-16 11:00:00,101.42,101.59,101.41,101.59,37015.0,73.4839,73.6071,73.4767,73.6071,37015.0
2017-10-16 11:10:00,101.59,101.79,101.57,101.73,52868.0,73.6071,73.752,73.5926,73.7085,52868.0
2017-10-16 11:20:00,101.74,101.95,101.68,101.86,26791.0,73.7158,73.8679,73.6723,73.8027,26791.0
2017-10-16 11:30:00,101.88,102.04,101.88,101.96,27192.0,73.8172,73.9332,73.8172,73.8752,27192.0
2017-10-16 11:40:00,101.96,102.04,101.88,101.91,18161.0,73.8752,73.9332,73.8172,73.839,18161.0
2017-10-16 11:50:00,101.94,101.98,101.8,101.82,26057.0,73.8607,73.8897,73.7593,73.7737,26057.0
2017-10-16 12:00:00,101.83,101.94,101.82,101.86,28812.0,73.781,73.8607,73.7737,73.8027,28812.0
2017-10-16 12:10:00,101.86,101.92,101.79,101.85,11838.0,73.8027,73.8462,73.752,73.7955,11838.0
2017-10-16 12:20:00,101.85,101.86,101.77,101.85,24848.0,73.7955,73.8027,73.7375,73.7955,24848.0
2017-10-16 12:30:00,101.85,101.91,101.81,101.82,62981.0,73.7955,73.839,73.7665,73.7737,62981.0
2017-10-16 12:40:00,101.82,101.87,101.81,101.85,26773.0,73.7737,73.81,73.7665,73.7955,26773.0
2017-10-16 12:50:00,101.85,101.94,101.82,101.87,54317.0,73.7955,73.8607,73.7737,73.81,54317.0
2017-10-16 13:00:00,101.86,101.88,101.82,101.85,18039.0,73.8027,73.8172,73.7737,73.7955,18039.0
2017-10-16 13:10:00,101.85,102.12,101.84,102.08,205270.0,73.7955,73.9911,73.7882,73.9621,205270.0
2017-10-16 13:20:00,102.08,102.24,102.07,102.07,19556.0,73.9621,74.0781,73.9549,73.9549,19556.0
2017-10-16 13:30:00,102.06,102.19,102.0,102.18,42580.0,73.9476,74.0418,73.9042,74.0346,42580.0
2017-10-16 13:40:00,102.2,102.29,102.16,102.27,62301.0,74.0491,74.1143,74.0201,74.0998,62301.0
2017-10-16 13:50:00,102.27,102.33,102.1,102.19,23369.0,74.0998,74.1433,73.9766,74.0418,23369.0
2017-10-16 14:00:00,102.17,102.29,102.15,102.16,20213.0,74.0273,74.1143,74.0129,74.0201,20213.0
2017-10-16 14:10:00,102.18,102.24,102.05,102.12,27384.0,74.0346,74.0781,73.9404,73.9911,27384.0
2017-10-16 14:20:00,102.1,102.21,102.08,102.13,39018.0,73.9766,74.0563,73.9621,73.9984,39018.0
2017-10-16 14:30:00,102.12,102.17,102.0,102.08,48734.0,73.9911,74.0273,73.9042,73.9621,48734.0
2017-10-16 14:40:00,102.07,102.13,101.97,102.0,40336.0,73.9549,73.9984,73.8824,73.9042,40336.0
2017-10-16 14:50:00,102.03,102.09,101.9,101.99,34952.0,73.9259,73.9694,73.8317,73.8969,34952.0
2017-10-16 15:00:00,101.99,102.04,101.95,101.97,34161.0,73.8969,73.9332,73.8679,73.8824,34161.0
2017-10-16 15:10:00,101.97,102.04,101.94,101.99,29420.0,73.8824,73.9332,73.8607,73.8969,29420.0
2017-10-16 15:20:00,101.99,102.11,101.95,102.04,42210.0,73.8969,73.9839,73.8679,73.9332,42210.0
2017-10-16 15:30:00,102.03,102.17,102.0,102.1,65473.0,73.9259,74.0273,73.9042,73.9766,65473.0
2017-10-16 15:40:00,102.1,102.1,101.95,101.99,96740.0,73.9766,73.9766,73.8679,73.8969,96740.0
2017-10-16 15:50:00,102.0,102.04,101.78,101.84,167465.0,73.9042,73.9332,73.7448,73.7882,167465.0
2017-10-17 09:30:00,101.95,102.2,101.94,102.09,57156.0,73.8679,74.0491,73.8607,73.9694,57156.0
2017-10-17 09:40:00,102.1,102.13,101.79,102.0,25502.0,73.9766,73.9984,73.752,73.9042,25502.0
2017-10-17 09:50:00,102.02,102.04,101.91,101.96,14323.0,73.9187,73.9332,73.839,73.8752,14323.0
2017-10-17 10:00:00,101.96,102.01,101.84,101.92,13013.0,73.8752,73.9114,73.7882,73.8462,13013.0
2017-10-17 10:10:00,101.94,101.95,101.62,101.63,28419.0,73.8607,73.8679,73.6288,73.6361,28419.0
2017-10-17 10:20:00,101.68,101.78,101.58,101.63,22936.0,73.6723,73.7448,73.5999,73.6361,22936.0
2017-10-17 10:30:00,101.64,101.79,101.6,101.68,19422.0,73.6433,73.752,73.6143,73.6723,19422.0
2017-10-17 10:40:00,101.62,101.78,101.58,101.75,21104.0,73.6288,73.7448,73.5999,73.723,21104.0
2017-10-17 10:50:00,101.75,101.76,101.47,101.53,33488.0,73.723,73.7303,73.5202,73.5636,33488.0
2017-10-17 11:00:00,101.52,101.59,101.47,101.59,24171.0,73.5564,73.6071,73.5202,73.6071,24171.0
2017-10-17 11:10:00,101.59,101.59,101.46,101.49,17139.0,73.6071,73.6071,73.5129,73.5346,17139.0
2017-10-17 11:20:00,101.47,101.55,101.45,101.51,15302.0,73.5202,73.5781,73.5057,73.5491,15302.0
2017-10-17 11:30:00,101.52,101.72,101.51,101.58,18537.0,73.5564,73.7013,73.5491,73.5999,18537.0
2017-10-17 11:40:00,101.56,101.58,101.45,101.55,19395.0,73.5854,73.5999,73.5057,73.5781,19395.0
2017-10-17 11:50:00,101.53,101.6,101.03,101.4,64169.0,73.5636,73.6143,73.2014,73.4694,64169.0
2017-10-17 12:00:00,101.39,101.73,101.37,101.63,34119.0,73.4622,73.7085,73.4477,73.6361,34119.0
2017-10-17 12:10:00,101.61,101.68,101.51,101.51,29105.0,73.6216,73.6723,73.5491,73.5491,29105.0
2017-10-17 12:20:00,101.51,101.56,101.12,101.12,44258.0,73.5491,73.5854,73.2666,73.2666,44258.0
2017-10-17 12:30:00,101.16,101.35,101.12,101.16,29853.0,73.2955,73.4332,73.2666,73.2955,29853.0
2017-10-17 12:40:00,101.18,101.25,100.94,101.16,26310.0,73.31,73.3608,73.1361,73.2955,26310.0
2017-10-17 12:50:00,101.14,101.2,100.87,100.98,27690.0,73.2811,73.3245,73.0854,73.1651,27690.0
2017-10-17 13:00:00,100.94,101.19,100.89,101.06,44266.0,73.1361,73.3173,73.0999,73.2231,44266.0
2017-10-17 13:10:00,101.09,101.28,101.09,101.19,20875.0,73.2448,73.3825,73.2448,73.3173,20875.0
2017-10-17 13:20:00,101.19,101.33,101.14,101.23,25957.0,73.3173,73.4187,73.2811,73.3463,25957.0
2017-10-17 13:30:00,101.27,101.29,101.18,101.24,15279.0,73.3752,73.3897,73.31,73.3535,15279.0
2017-10-17 13:40:00,101.24,101.3,101.19,101.25,28053.0,73.3535,73.397,73.3173,73.3608,28053.0
2017-10-17 13:50:00,101.25,101.35,101.2,101.28,57966.0,73.3608,73.4332,73.3245,73.3825,57966.0
2017-10-17 14:00:00,101.3,101.31,101.19,101.28,16622.0,73.397,73.4042,73.3173,73.3825,16622.0
2017-10-17 14:10:00,101.28,101.3,101.22,101.3,27158.0,73.3825,73.397,73.339,73.397,27158.0
2017-10-17 14:20:00,101.29,101.31,101.26,101.26,23325.0,73.3897,73.4042,73.368,73.368,23325.0
2017-10-17 14:30:00,101.26,101.26,101.18,101.25,25174.0,73.368,73.368,73.31,73.3608,25174.0
2017-10-17 14:40:00,101.24,101.32,101.24,101.26,26646.0,73.3535,73.4115,73.3535,73.368,26646.0
2017-10-17 14:50:00,101.27,101.3,101.21,101.27,16610.0,73.3752,73.397,73.3318,73.3752,16610.0
2017-10-17 15:00:00,101.28,101.53,101.27,101.46,56285.0,73.3825,73.5636,73.3752,73.5129,56285.0
2017-10-17 15:10:00,101.46,101.48,101.37,101.38,44126.0,73.5129,73.5274,73.4477,73.4549,44126.0
2017-10-17 15:20:00,101.37,101.45,101.37,101.45,34164.0,73.4477,73.5057,73.4477,73.5057,34164.0
2017-10-17 15:30:00,101.45,101.5,101.42,101.44,72632.0,73.5057,73.5419,73.4839,73.4984,72632.0
2017-10-17 15:40:00,101.44,101.48,101.38,101.4,102008.0,73.4984,73.5274,73.4549,73.4694,102008.0
2017-10-17 15:50:00,101.4,101.41,101.31,101.37,178059.0,73.4694,73.4767,73.4042,73.4477,178059.0
2017-10-18 09:30:00,100.99,101.15,100.26,100.35,93661.0,73.1724,73.2883,72.6434,72.7087,93661.0
2017-10-18 09:40:00,100.35,100.35,99.54,100.31,187051.0,72.7087,72.7087,72.1218,72.6797,187051.0
2017-10-18 09:50:00,100.31,101.01,100.2,100.78,147868.0,72.6797,73.1869,72.6,73.0202,147868.0
2017-10-18 10:00:00,100.74,101.05,100.46,100.99,98246.0,72.9912,73.2158,72.7884,73.1724,98246.0
2017-10-18 10:10:00,101.0,101.0,100.8,100.84,72100.0,73.1796,73.1796,73.0347,73.0637,72100.0
2017-10-18 10:20:00,100.85,101.23,100.85,100.95,83495.0,73.0709,73.3463,73.0709,73.1434,83495.0
2017-10-18 10:30:00,100.98,101.22,100.93,101.22,76470.0,73.1651,73.339,73.1289,73.339,76470.0
2017-10-18 10:40:00,101.21,101.48,101.07,101.13,38244.0,73.3318,73.5274,73.2303,73.2738,38244.0
2017-10-18 10:50:00,101.12,101.16,100.99,101.12,19303.0,73.2666,73.2955,73.1724,73.2666,19303.0
2017-10-18 11:00:00,101.12,101.13,100.74,100.79,36228.0,73.2666,73.2738,72.9912,73.0275,36228.0
2017-10-18 11:10:00,100.78,100.89,100.73,100.81,40149.0,73.0202,73.0999,72.984,73.042,40149.0
2017-10-18 11:20:00,100.79,100.81,100.68,100.8,34374.0,73.0275,73.042,72.9478,73.0347,34374.0
2017-10-18 11:30:00,100.81,101.0,100.71,101.0,48872.0,73.042,73.1796,72.9695,73.1796,48872.0
2017-10-18 11:40:00,101.03,101.05,100.71,100.75,44406.0,73.2014,73.2158,72.9695,72.9985,44406.0
2017-10-18 11:50:00,100.75,101.16,100.72,101.1,36258.0,72.9985,73.2955,72.9767,73.2521,36258.0
2017-10-18 12:00:00,101.07,101.12,100.93,100.97,14986.0,73.2303,73.2666,73.1289,73.1579,14986.0
2017-10-18 12:10:00,100.95,101.26,100.87,101.18,30931.0,73.1434,73.368,73.0854,73.31,30931.0
2017-10-18 12:20:00,101.23,101.24,101.13,101.21,25389.0,73.3463,73.3535,73.2738,73.3318,25389.0
2017-10-18 12:30:00,101.25,101.29,101.07,101.07,11202.0,73.3608,73.3897,73.2303,73.2303,11202.0
2017-10-18 12:40:00,101.09,101.23,101.09,101.13,17829.0,73.2448,73.3463,73.2448,73.2738,17829.0
2017-10-18 12:50:00,101.14,101.24,101.08,101.22,19757.0,73.2811,73.3535,73.2376,73.339,19757.0
2017-10-18 13:00:00,101.22,101.28,100.98,101.04,49873.0,73.339,73.3825,73.1651,73.2086,49873.0
2017-10-18 13:10:00,101.02,101.44,100.9,101.14,68522.0,73.1941,73.4984,73.1072,73.2811,68522.0
2017-10-18 13:20:00,101.13,101.2,101.01,101.14,33523.0,73.2738,73.3245,73.1869,73.2811,33523.0
2017-10-18 13:30:00,101.2,101.26,101.07,101.26,20978.0,73.3245,73.368,73.2303,73.368,20978.0
2017-10-18 13:40:00,101.21,101.25,101.17,101.18,31707.0,73.3318,73.3608,73.3028,73.31,31707.0
2017-10-18 13:50:00,101.17,101.2,101.08,101.1,25602.0,73.3028,73.3245,73.2376,73.2521,25602.0
2017-10-18 14:00:00,101.13,101.17,101.06,101.15,32764.0,73.2738,73.3028,73.2231,73.2883,32764.0
2017-10-18 14:10:00,101.17,101.23,101.11,101.2,67956.0,73.3028,73.3463,73.2593,73.3245,67956.0
2017-10-18 14:20:00,101.2,101.22,101.08,101.2,92720.0,73.3245,73.339,73.2376,73.3245,92720.0
2017-10-18 14:30:00,101.2,101.21,101.0,101.06,76725.0,73.3245,73.3318,73.1796,73.2231,76725.0
2017-10-18 14:40:00,101.09,101.09,100.76,100.82,67147.0,73.2448,73.2448,73.0057,73.0492,67147.0
2017-10-18 14:50:00,100.82,100.91,100.73,100.75,39051.0,73.0492,73.1144,72.984,72.9985,39051.0
2017-10-18 15:00:00,100.77,100.92,100.57,100.58,76020.0,73.013,73.1217,72.8681,72.8753,76020.0
2017-10-18 15:10:00,100.59,100.79,100.52,100.72,65385.0,72.8826,73.0275,72.8318,72.9767,65385.0
2017-10-18 15:20:00,100.73,100.82,100.69,100.74,57744.0,72.984,73.0492,72.955,72.9912,57744.0
2017-10-18 15:30:00,100.76,100.92,100.71,100.9,61058.0,73.0057,73.1217,72.9695,73.1072,61058.0
2017-10-18 15:40:00,100.92,100.99,100.79,100.92,68988.0,73.1217,73.1724,73.0275,73.1217,68988.0
2017-10-18 15:50:00,100.9,101.04,100.82,101.02,167938.0,73.1072,73.2086,73.0492,73.1941,167938.0
2017-10-19 09:30:00,102.18,102.47,101.55,102.21,88208.0,74.0346,74.2447,73.5781,74.0563,88208.0
2017-10-19 09:40:00,102.17,102.63,101.91,102.38,117694.0,74.0273,74.3606,73.839,74.1795,117694.0
2017-10-19 09:50:00,102.33,103.01,101.87,102.9,118399.0,74.1433,74.636,73.81,74.5563,118399.0
2017-10-19 10:00:00,102.9,103.25,102.69,103.07,110202.0,74.5563,74.8099,74.4041,74.6794,110202.0
2017-10-19 10:10:00,103.08,103.12,102.38,102.68,50199.0,74.6867,74.7157,74.1795,74.3969,50199.0
2017-10-19 10:20:00,102.68,102.98,102.58,102.86,62977.0,74.3969,74.6142,74.3244,74.5273,62977.0
2017-10-19 10:30:00,102.9,102.95,102.65,102.85,87103.0,74.5563,74.5925,74.3751,74.52,87103.0
2017-10-19 10:40:00,102.86,103.66,102.85,103.42,129627.0,74.5273,75.1069,74.52,74.933,129627.0
2017-10-19 10:50:00,103.42,103.6,103.27,103.6,156561.0,74.933,75.0634,74.8243,75.0634,156561.0
2017-10-19 11:00:00,103.6,103.9,103.6,103.77,73810.0,75.0634,75.2808,75.0634,75.1866,73810.0
2017-10-19 11:10:00,103.71,103.97,103.66,103.8,98247.0,75.1431,75.3315,75.1069,75.2084,98247.0
2017-10-19 11:20:00,103.84,104.45,103.82,104.25,102218.0,75.2373,75.6793,75.2229,75.5344,102218.0
2017-10-19 11:30:00,104.25,104.25,103.51,103.99,128647.0,75.5344,75.5344,74.9982,75.346,128647.0
2017-10-19 11:40:00,103.91,104.0,103.51,103.64,75794.0,75.2881,75.3533,74.9982,75.0924,75794.0
2017-10-19 11:50:00,103.63,103.71,103.39,103.62,54714.0,75.0852,75.1431,74.9113,75.0779,54714.0
2017-10-19 12:00:00,103.63,103.93,103.51,103.88,104346.0,75.0852,75.3026,74.9982,75.2663,104346.0
2017-10-19 12:10:00,103.9,103.97,103.53,103.7,24100.0,75.2808,75.3315,75.0127,75.1359,24100.0
2017-10-19 12:20:00,103.69,103.7,103.38,103.51,30637.0,75.1287,75.1359,74.904,74.9982,30637.0
2017-10-19 12:30:00,103.49,103.61,103.42,103.42,26437.0,74.9837,75.0707,74.933,74.933,26437.0
2017-10-19 12:40:00,103.4,103.44,103.19,103.35,28323.0,74.9185,74.9475,74.7664,74.8823,28323.0
2017-10-19 12:50:00,103.35,103.5,103.31,103.48,40432.0,74.8823,74.991,74.8533,74.9765,40432.0
2017-10-19 13:00:00,103.44,103.49,103.33,103.39,20182.0,74.9475,74.9837,74.8678,74.9113,20182.0
2017-10-19 13:10:00,103.4,103.57,103.32,103.46,47737.0,74.9185,75.0417,74.8606,74.962,47737.0
2017-10-19 13:20:00,103.39,103.44,103.26,103.37,35616.0,74.9113,74.9475,74.8171,74.8968,35616.0
2017-10-19 13:30:00,103.39,103.6,103.35,103.44,33987.0,74.9113,75.0634,74.8823,74.9475,33987.0
2017-10-19 13:40:00,103.47,103.5,103.4,103.44,145492.0,74.9693,74.991,74.9185,74.9475,145492.0
2017-10-19 13:50:00,103.45,103.51,103.29,103.5,52998.0,74.9548,74.9982,74.8388,74.991,52998.0
2017-10-19 14:00:00,103.5,103.68,103.41,103.65,38869.0,74.991,75.1214,74.9258,75.0997,38869.0
2017-10-19 14:10:00,103.64,103.69,103.26,103.37,71666.0,75.0924,75.1287,74.8171,74.8968,71666.0
2017-10-19 14:20:00,103.38,103.47,103.17,103.21,42212.0,74.904,74.9693,74.7519,74.7809,42212.0
2017-10-19 14:30:00,103.19,103.19,102.94,103.11,48676.0,74.7664,74.7664,74.5852,74.7084,48676.0
2017-10-19 14:40:00,103.13,103.27,102.98,103.04,39559.0,74.7229,74.8243,74.6142,74.6577,39559.0
2017-10-19 14:50:00,103.04,103.39,102.98,103.15,88802.0,74.6577,74.9113,74.6142,74.7374,88802.0
2017-10-19 15:00:00,103.1,103.42,103.1,103.35,59087.0,74.7012,74.933,74.7012,74.8823,59087.0
2017-10-19 15:10:00,103.34,103.36,103.16,103.16,65656.0,74.8751,74.8896,74.7446,74.7446,65656.0
2017-10-19 15:20:00,103.17,103.24,103.11,103.19,68028.0,74.7519,74.8026,74.7084,74.7664,68028.0
2017-10-19 15:30:00,103.18,103.22,103.05,103.2,84746.0,74.7591,74.7881,74.6649,74.7736,84746.0
2017-10-19 15:40:00,103.2,103.37,103.15,103.29,157619.0,74.7736,74.8968,74.7374,74.8388,157619.0
2017-10-19 15:50:00,103.3,103.3,103.01,103.22,277810.0,74.8461,74.8461,74.636,74.7881,277810.0
2017-10-20 09:30:00,103.52,105.02,103.25,104.91,139680.0,75.0055,76.0923,74.8099,76.0126,139680.0
2017-10-20 09:40:00,105.02,105.37,104.88,105.26,127604.0,76.0923,76.3459,75.9909,76.2662,127604.0
2017-10-20 09:50:00,105.31,105.31,104.62,104.83,43486.0,76.3024,76.3024,75.8025,75.9546,43486.0
2017-10-20 10:00:00,104.86,105.24,104.86,104.98,89854.0,75.9764,76.2517,75.9764,76.0633,89854.0
2017-10-20 10:10:00,104.92,105.09,104.72,105.06,54582.0,76.0199,76.143,75.8749,76.1213,54582.0
2017-10-20 10:20:00,105.05,105.17,104.95,105.06,68449.0,76.114,76.201,76.0416,76.1213,68449.0
2017-10-20 10:30:00,105.08,105.12,105.04,105.08,71620.0,76.1358,76.1648,76.1068,76.1358,71620.0
2017-10-20 10:40:00,105.08,105.09,104.85,105.03,61193.0,76.1358,76.143,75.9691,76.0996,61193.0
2017-10-20 10:50:00,105.03,105.03,104.85,104.92,72487.0,76.0996,76.0996,75.9691,76.0199,72487.0
2017-10-20 11:00:00,104.96,105.01,104.74,104.77,78083.0,76.0488,76.0851,75.8894,75.9112,78083.0
2017-10-20 11:10:00,104.79,104.97,104.67,104.93,74688.0,75.9257,76.0561,75.8387,76.0271,74688.0
2017-10-20 11:20:00,104.92,104.93,104.74,104.79,37992.0,76.0199,76.0271,75.8894,75.9257,37992.0
2017-10-20 11:30:00,104.79,104.87,104.66,104.79,39126.0,75.9257,75.9836,75.8315,75.9257,39126.0
2017-10-20 11:40:00,104.8,104.82,104.62,104.62,26675.0,75.9329,75.9474,75.8025,75.8025,26675.0
2017-10-20 11:50:00,104.65,104.7,104.56,104.59,27973.0,75.8242,75.8605,75.759,75.7808,27973.0
2017-10-20 12:00:00,104.58,104.62,104.36,104.56,40324.0,75.7735,75.8025,75.6141,75.759,40324.0
2017-10-20 12:10:00,104.56,104.67,104.55,104.6,45993.0,75.759,75.8387,75.7518,75.788,45993.0
2017-10-20 12:20:00,104.63,104.63,104.46,104.5,25986.0,75.8097,75.8097,75.6866,75.7155,25986.0
2017-10-20 12:30:00,104.51,104.61,104.47,104.61,30890.0,75.7228,75.7952,75.6938,75.7952,30890.0
2017-10-20 12:40:00,104.61,104.68,104.6,104.61,21986.0,75.7952,75.846,75.788,75.7952,21986.0
2017-10-20 12:50:00,104.61,104.67,104.6,104.62,23407.0,75.7952,75.8387,75.788,75.8025,23407.0
2017-10-20 13:00:00,104.64,104.85,104.63,104.82,40298.0,75.817,75.9691,75.8097,75.9474,40298.0
2017-10-20 13:10:00,104.79,104.82,104.64,104.66,29417.0,75.9257,75.9474,75.817,75.8315,29417.0
2017-10-20 13:20:00,104.66,104.66,104.49,104.56,69226.0,75.8315,75.8315,75.7083,75.759,69226.0
2017-10-20 13:30:00,104.54,104.56,104.47,104.51,39043.0,75.7445,75.759,75.6938,75.7228,39043.0
2017-10-20 13:40:00,104.51,104.56,104.37,104.5,54291.0,75.7228,75.759,75.6214,75.7155,54291.0
2017-10-20 13:50:00,104.51,104.67,104.47,104.63,54602.0,75.7228,75.8387,75.6938,75.8097,54602.0
2017-10-20 14:00:00,104.65,104.67,104.58,104.59,52698.0,75.8242,75.8387,75.7735,75.7808,52698.0
2017-10-20 14:10:00,104.6,104.73,104.47,104.49,48139.0,75.788,75.8822,75.6938,75.7083,48139.0
2017-10-20 14:20:00,104.47,104.79,104.47,104.75,43376.0,75.6938,75.9257,75.6938,75.8967,43376.0
2017-10-20 14:30:00,104.77,104.84,104.69,104.75,49553.0,75.9112,75.9619,75.8532,75.8967,49553.0
2017-10-20 14:40:00,104.75,104.78,104.58,104.59,57323.0,75.8967,75.9184,75.7735,75.7808,57323.0
2017-10-20 14:50:00,104.61,104.76,104.58,104.75,53944.0,75.7952,75.9039,75.7735,75.8967,53944.0
2017-10-20 15:00:00,104.74,104.86,104.72,104.84,37580.0,75.8894,75.9764,75.8749,75.9619,37580.0
2017-10-20 15:10:00,104.85,104.99,104.77,104.8,85009.0,75.9691,76.0706,75.9112,75.9329,85009.0
2017-10-20 15:20:00,104.81,104.89,104.75,104.84,50730.0,75.9402,75.9981,75.8967,75.9619,50730.0
2017-10-20 15:30:00,104.85,104.98,104.84,104.92,63661.0,75.9691,76.0633,75.9619,76.0199,63661.0
2017-10-20 15:40:00,104.92,105.0,104.86,104.98,76932.0,76.0199,76.0778,75.9764,76.0633,76932.0
2017-10-20 15:50:00,104.98,105.11,104.95,104.99,387006.0,76.0633,76.1575,76.0416,76.0706,387006.0
2017-10-23 09:30:00,104.99,105.13,103.61,103.78,80495.0,76.0706,76.172,75.0707,75.1939,80495.0
2017-10-23 09:40:00,103.84,103.87,103.26,103.33,54417.0,75.2373,75.2591,74.8171,74.8678,54417.0
2017-10-23 09:50:00,103.34,103.71,103.25,103.7,36088.0,74.8751,75.1431,74.8099,75.1359,36088.0
2017-10-23 10:00:00,103.71,103.91,103.55,103.73,35168.0,75.1431,75.2881,75.0272,75.1576,35168.0
2017-10-23 10:10:00,103.76,103.82,103.55,103.74,23525.0,75.1794,75.2229,75.0272,75.1649,23525.0
2017-10-23 10:20:00,103.74,103.74,103.5,103.57,19852.0,75.1649,75.1649,74.991,75.0417,19852.0
2017-10-23 10:30:00,103.59,103.9,103.58,103.79,19931.0,75.0562,75.2808,75.049,75.2011,19931.0
2017-10-23 10:40:00,103.77,104.0,103.63,103.89,95898.0,75.1866,75.3533,75.0852,75.2736,95898.0
2017-10-23 10:50:00,103.85,103.96,103.83,103.89,20773.0,75.2446,75.3243,75.2301,75.2736,20773.0
2017-10-23 11:00:00,103.91,103.96,103.87,103.9,32674.0,75.2881,75.3243,75.2591,75.2808,32674.0
2017-10-23 11:10:00,103.91,103.95,103.81,103.86,44557.0,75.2881,75.317,75.2156,75.2518,44557.0
2017-10-23 11:20:00,103.91,103.99,103.83,103.9,52577.0,75.2881,75.346,75.2301,75.2808,52577.0
2017-10-23 11:30:00,103.9,103.96,103.85,103.91,20670.0,75.2808,75.3243,75.2446,75.2881,20670.0
2017-10-23 11:40:00,103.92,103.97,103.78,103.79,60077.0,75.2953,75.3315,75.1939,75.2011,60077.0
2017-10-23 11:50:00,103.79,103.81,103.7,103.74,12925.0,75.2011,75.2156,75.1359,75.1649,12925.0
2017-10-23 12:00:00,103.76,103.81,103.72,103.81,20792.0,75.1794,75.2156,75.1504,75.2156,20792.0
2017-10-23 12:10:00,103.79,103.9,103.74,103.89,33312.0,75.2011,75.2808,75.1649,75.2736,33312.0
2017-10-23 12:20:00,103.9,103.92,103.88,103.92,33920.0,75.2808,75.2953,75.2663,75.2953,33920.0
2017-10-23 12:30:00,103.92,104.0,103.9,103.99,13122.0,75.2953,75.3533,75.2808,75.346,13122.0
2017-10-23 12:40:00,103.98,104.0,103.86,103.87,17847.0,75.3388,75.3533,75.2518,75.2591,17847.0
2017-10-23 12:50:00,103.87,103.98,103.87,103.96,15927.0,75.2591,75.3388,75.2591,75.3243,15927.0
2017-10-23 13:00:00,103.97,103.98,103.94,103.95,23862.0,75.3315,75.3388,75.3098,75.317,23862.0
2017-10-23 13:10:00,103.94,103.95,103.84,103.87,9137.0,75.3098,75.317,75.2373,75.2591,9137.0
2017-10-23 13:20:00,103.84,103.92,103.79,103.92,11555.0,75.2373,75.2953,75.2011,75.2953,11555.0
2017-10-23 13:30:00,103.92,103.96,103.86,103.95,14732.0,75.2953,75.3243,75.2518,75.317,14732.0
2017-10-23 13:40:00,103.96,104.13,103.93,104.09,23728.0,75.3243,75.4475,75.3026,75.4185,23728.0
2017-10-23 13:50:00,104.1,104.1,103.99,103.99,21885.0,75.4257,75.4257,75.346,75.346,21885.0
2017-10-23 14:00:00,104.0,104.02,103.96,104.0,20722.0,75.3533,75.3678,75.3243,75.3533,20722.0
2017-10-23 14:10:00,104.0,104.01,103.96,103.97,12438.0,75.3533,75.3605,75.3243,75.3315,12438.0
2017-10-23 14:20:00,103.96,104.02,103.94,103.97,37649.0,75.3243,75.3678,75.3098,75.3315,37649.0
2017-10-23 14:30:00,103.96,104.11,103.94,104.1,40520.0,75.3243,75.433,75.3098,75.4257,40520.0
2017-10-23 14:40:00,104.1,104.11,103.98,104.08,10647.0,75.4257,75.433,75.3388,75.4112,10647.0
2017-10-23 14:50:00,104.07,104.14,104.04,104.08,34577.0,75.404,75.4547,75.3823,75.4112,34577.0
2017-10-23 15:00:00,104.09,104.14,104.02,104.08,62004.0,75.4185,75.4547,75.3678,75.4112,62004.0
2017-10-23 15:10:00,104.09,104.17,104.06,104.11,34765.0,75.4185,75.4764,75.3967,75.433,34765.0
2017-10-23 15:20:00,104.11,104.12,103.98,104.0,26945.0,75.433,75.4402,75.3388,75.3533,26945.0
2017-10-23 15:30:00,104.0,104.01,103.81,103.82,77203.0,75.3533,75.3605,75.2156,75.2229,77203.0
2017-10-23 15:40:00,103.81,104.01,103.76,104.01,62770.0,75.2156,75.3605,75.1794,75.3605,62770.0
2017-10-23 15:50:00,104.0,104.06,103.95,103.96,203330.0,75.3533,75.3967,75.317,75.3243,203330.0
2017-10-24 09:30:00,104.06,104.53,103.5,104.2,65225.0,75.3967,75.7373,74.991,75.4982,65225.0
2017-10-24 09:40:00,104.31,104.35,103.93,104.12,42257.0,75.5779,75.6069,75.3026,75.4402,42257.0
2017-10-24 09:50:00,104.15,104.65,104.08,104.56,42717.0,75.462,75.8242,75.4112,75.759,42717.0
2017-10-24 10:00:00,104.59,104.64,104.14,104.19,21581.0,75.7808,75.817,75.4547,75.4909,21581.0
2017-10-24 10:10:00,104.17,104.34,104.02,104.13,20804.0,75.4764,75.5996,75.3678,75.4475,20804.0
2017-10-24 10:20:00,104.09,104.13,103.86,104.05,14344.0,75.4185,75.4475,75.2518,75.3895,14344.0
2017-10-24 10:30:00,104.03,104.23,103.99,104.23,21385.0,75.375,75.5199,75.346,75.5199,21385.0
2017-10-24 10:40:00,104.21,104.24,104.0,104.08,21663.0,75.5054,75.5272,75.3533,75.4112,21663.0
2017-10-24 10:50:00,104.1,104.11,104.0,104.05,36534.0,75.4257,75.433,75.3533,75.3895,36534.0
2017-10-24 11:00:00,104.02,104.06,103.87,104.0,51990.0,75.3678,75.3967,75.2591,75.3533,51990.0
2017-10-24 11:10:00,104.0,104.04,103.78,103.9,42893.0,75.3533,75.3823,75.1939,75.2808,42893.0
2017-10-24 11:20:00,103.9,104.0,103.85,103.97,15376.0,75.2808,75.3533,75.2446,75.3315,15376.0
2017-10-24 11:30:00,103.97,103.97,103.85,103.89,23685.0,75.3315,75.3315,75.2446,75.2736,23685.0
2017-10-24 11:40:00,103.88,103.89,103.81,103.88,30385.0,75.2663,75.2736,75.2156,75.2663,30385.0
2017-10-24 11:50:00,103.9,103.95,103.83,103.89,39748.0,75.2808,75.317,75.2301,75.2736,39748.0
2017-10-24 12:00:00,103.9,103.91,103.8,103.82,36070.0,75.2808,75.2881,75.2084,75.2229,36070.0
2017-10-24 12:10:00,103.81,103.87,103.73,103.81,15766.0,75.2156,75.2591,75.1576,75.2156,15766.0
2017-10-24 12:20:00,103.81,103.82,103.7,103.72,41975.0,75.2156,75.2229,75.1359,75.1504,41975.0
2017-10-24 12:30:00,103.7,103.87,103.64,103.87,13493.0,75.1359,75.2591,75.0924,75.2591,13493.0
2017-10-24 12:40:00,103.87,104.02,103.87,104.0,16852.0,75.2591,75.3678,75.2591,75.3533,16852.0
2017-10-24 12:50:00,104.02,104.03,103.99,104.0,21137.0,75.3678,75.375,75.346,75.3533,21137.0
2017-10-24 13:00:00,104.0,104.01,103.82,103.85,15468.0,75.3533,75.3605,75.2229,75.2446,15468.0
2017-10-24 13:10:00,103.86,103.9,103.8,103.87,9389.0,75.2518,75.2808,75.2084,75.2591,9389.0
2017-10-24 13:20:00,103.84,103.89,103.77,103.78,10407.0,75.2373,75.2736,75.1866,75.1939,10407.0
2017-10-24 13:30:00,103.77,103.79,103.72,103.74,17714.0,75.1866,75.2011,75.1504,75.1649,17714.0
2017-10-24 13:40:00,103.74,103.85,103.74,103.82,28401.0,75.1649,75.2446,75.1649,75.2229,28401.0
2017-10-24 13:50:00,103.83,103.95,103.8,103.95,24293.0,75.2301,75.317,75.2084,75.317,24293.0
2017-10-24 14:00:00,103.97,104.02,103.88,103.9,16831.0,75.3315,75.3678,75.2663,75.2808,16831.0
2017-10-24 14:10:00,103.87,103.92,103.76,103.86,32639.0,75.2591,75.2953,75.1794,75.2518,32639.0
2017-10-24 14:20:00,103.86,103.9,103.75,103.86,35541.0,75.2518,75.2808,75.1721,75.2518,35541.0
2017-10-24 14:30:00,103.87,103.99,103.85,103.95,21015.0,75.2591,75.346,75.2446,75.317,21015.0
2017-10-24 14:40:00,103.94,103.98,103.87,103.93,28426.0,75.3098,75.3388,75.2591,75.3026,28426.0
2017-10-24 14:50:00,103.93,103.94,103.84,103.93,25306.0,75.3026,75.3098,75.2373,75.3026,25306.0
2017-10-24 15:00:00,103.93,103.94,103.78,103.8,34307.0,75.3026,75.3098,75.1939,75.2084,34307.0
2017-10-24 15:10:00,103.81,103.89,103.8,103.85,23128.0,75.2156,75.2736,75.2084,75.2446,23128.0
2017-10-24 15:20:00,103.85,104.07,103.85,104.06,28038.0,75.2446,75.404,75.2446,75.3967,28038.0
2017-10-24 15:30:00,104.05,104.16,104.03,104.1,32904.0,75.3895,75.4692,75.375,75.4257,32904.0
2017-10-24 15:40:00,104.1,104.11,104.0,104.06,67634.0,75.4257,75.433,75.3533,75.3967,67634.0
2017-10-24 15:50:00,104.06,104.12,104.04,104.11,122708.0,75.3967,75.4402,75.3823,75.433,122708.0
2017-10-25 09:30:00,103.53,104.03,103.0,103.9,48869.0,75.0127,75.375,74.6287,75.2808,48869.0
2017-10-25 09:40:00,103.94,104.19,103.86,104.16,40123.0,75.3098,75.4909,75.2518,75.4692,40123.0
2017-10-25 09:50:00,104.15,104.33,104.09,104.32,37883.0,75.462,75.5924,75.4185,75.5851,37883.0
2017-10-25 10:00:00,104.33,104.36,104.16,104.23,28514.0,75.5924,75.6141,75.4692,75.5199,28514.0
2017-10-25 10:10:00,104.22,104.23,103.94,104.12,44767.0,75.5127,75.5199,75.3098,75.4402,44767.0
2017-10-25 10:20:00,104.1,104.23,103.98,104.07,39754.0,75.4257,75.5199,75.3388,75.404,39754.0
2017-10-25 10:30:00,104.06,104.18,103.93,104.02,15595.0,75.3967,75.4837,75.3026,75.3678,15595.0
2017-10-25 10:40:00,104.05,104.05,103.75,103.78,21438.0,75.3895,75.3895,75.1721,75.1939,21438.0
2017-10-25 10:50:00,103.8,103.94,103.8,103.85,17539.0,75.2084,75.3098,75.2084,75.2446,17539.0
2017-10-25 11:00:00,103.85,103.86,103.58,103.85,58685.0,75.2446,75.2518,75.049,75.2446,58685.0
2017-10-25 11:10:00,103.81,103.83,103.7,103.73,13621.0,75.2156,75.2301,75.1359,75.1576,13621.0
2017-10-25 11:20:00,103.75,103.91,103.65,103.82,23186.0,75.1721,75.2881,75.0997,75.2229,23186.0
2017-10-25 11:30:00,103.83,103.88,103.7,103.82,9875.0,75.2301,75.2663,75.1359,75.2229,9875.0
2017-10-25 11:40:00,103.85,103.95,103.77,103.95,20009.0,75.2446,75.317,75.1866,75.317,20009.0
2017-10-25 11:50:00,103.93,104.07,103.92,103.94,56031.0,75.3026,75.404,75.2953,75.3098,56031.0
2017-10-25 12:00:00,103.94,104.06,103.93,104.01,15287.0,75.3098,75.3967,75.3026,75.3605,15287.0
2017-10-25 12:10:00,104.02,104.08,103.93,103.96,11458.0,75.3678,75.4112,75.3026,75.3243,11458.0
2017-10-25 12:20:00,104.0,104.01,103.87,103.87,10566.0,75.3533,75.3605,75.2591,75.2591,10566.0
2017-10-25 12:30:00,103.9,103.95,103.77,103.9,24309.0,75.2808,75.317,75.1866,75.2808,24309.0
2017-10-25 12:40:00,103.91,103.95,103.8,103.84,22640.0,75.2881,75.317,75.2084,75.2373,22640.0
2017-10-25 12:50:00,103.85,103.94,103.77,103.91,26313.0,75.2446,75.3098,75.1866,75.2881,26313.0
2017-10-25 13:00:00,103.93,104.0,103.84,103.94,19211.0,75.3026,75.3533,75.2373,75.3098,19211.0
2017-10-25 13:10:00,103.92,103.94,103.83,103.92,5480.0,75.2953,75.3098,75.2301,75.2953,5480.0
2017-10-25 13:20:00,103.89,103.89,103.8,103.83,7967.0,75.2736,75.2736,75.2084,75.2301,7967.0
2017-10-25 13:30:00,103.82,103.84,103.74,103.8,9593.0,75.2229,75.2373,75.1649,75.2084,9593.0
2017-10-25 13:40:00,103.79,103.87,103.76,103.87,15221.0,75.2011,75.2591,75.1794,75.2591,15221.0
2017-10-25 13:50:00,103.87,104.14,103.85,104.12,35875.0,75.2591,75.4547,75.2446,75.4402,35875.0
2017-10-25 14:00:00,104.1,104.25,103.98,103.98,30494.0,75.4257,75.5344,75.3388,75.3388,30494.0
2017-10-25 14:10:00,104.03,104.06,103.93,103.98,20626.0,75.375,75.3967,75.3026,75.3388,20626.0
2017-10-25 14:20:00,104.0,104.04,103.93,103.93,19067.0,75.3533,75.3823,75.3026,75.3026,19067.0
2017-10-25 14:30:00,103.93,103.98,103.89,103.91,14107.0,75.3026,75.3388,75.2736,75.2881,14107.0
2017-10-25 14:40:00,103.9,104.04,103.89,104.0,26347.0,75.2808,75.3823,75.2736,75.3533,26347.0
2017-10-25 14:50:00,103.97,104.17,103.97,104.17,19807.0,75.3315,75.4764,75.3315,75.4764,19807.0
2017-10-25 15:00:00,104.17,104.27,104.07,104.1,25815.0,75.4764,75.5489,75.404,75.4257,25815.0
2017-10-25 15:10:00,104.1,104.25,104.03,104.19,40355.0,75.4257,75.5344,75.375,75.4909,40355.0
2017-10-25 15:20:00,104.21,104.33,104.18,104.28,89115.0,75.5054,75.5924,75.4837,75.5561,89115.0
2017-10-25 15:30:00,104.29,104.31,104.06,104.06,73247.0,75.5634,75.5779,75.3967,75.3967,73247.0
2017-10-25 15:40:00,104.06,104.11,103.97,103.98,72076.0,75.3967,75.433,75.3315,75.3388,72076.0
2017-10-25 15:50:00,103.97,104.22,103.96,104.15,147905.0,75.3315,75.5127,75.3243,75.462,147905.0
2017-10-26 09:30:00,105.0,105.18,104.65,104.9,80680.0,76.0778,76.2082,75.8242,76.0054,80680.0
2017-10-26 09:40:00,104.78,105.0,104.67,104.74,85571.0,75.9184,76.0778,75.8387,75.8894,85571.0
2017-10-26 09:50:00,104.75,104.81,104.65,104.81,78905.0,75.8967,75.9402,75.8242,75.9402,78905.0
2017-10-26 10:00:00,104.81,105.02,104.78,104.96,59366.0,75.9402,76.0923,75.9184,76.0488,59366.0
2017-10-26 10:10:00,104.97,104.97,104.75,104.76,37235.0,76.0561,76.0561,75.8967,75.9039,37235.0
2017-10-26 10:20:00,104.78,104.93,104.78,104.89,32067.0,75.9184,76.0271,75.9184,75.9981,32067.0
2017-10-26 10:30:00,104.87,104.9,104.7,104.86,54761.0,75.9836,76.0054,75.8605,75.9764,54761.0
2017-10-26 10:40:00,104.89,104.92,104.79,104.82,13463.0,75.9981,76.0199,75.9257,75.9474,13463.0
2017-10-26 10:50:00,104.82,104.95,104.75,104.92,32078.0,75.9474,76.0416,75.8967,76.0199,32078.0
2017-10-26 11:00:00,104.94,105.01,104.77,104.77,28636.0,76.0343,76.0851,75.9112,75.9112,28636.0
2017-10-26 11:10:00,104.8,104.82,104.56,104.64,23170.0,75.9329,75.9474,75.759,75.817,23170.0
2017-10-26 11:20:00,104.64,104.77,104.41,104.42,29821.0,75.817,75.9112,75.6503,75.6576,29821.0
2017-10-26 11:30:00,104.45,104.69,104.4,104.42,41192.0,75.6793,75.8532,75.6431,75.6576,41192.0
2017-10-26 11:40:00,104.4,104.53,104.24,104.48,23592.0,75.6431,75.7373,75.5272,75.7011,23592.0
2017-10-26 11:50:00,104.46,104.56,104.34,104.48,38169.0,75.6866,75.759,75.5996,75.7011,38169.0
2017-10-26 12:00:00,104.46,104.61,104.37,104.56,13468.0,75.6866,75.7952,75.6214,75.759,13468.0
2017-10-26 12:10:00,104.58,104.6,104.53,104.6,12197.0,75.7735,75.788,75.7373,75.788,12197.0
2017-10-26 12:20:00,104.6,104.6,104.44,104.5,16119.0,75.788,75.788,75.6721,75.7155,16119.0
2017-10-26 12:30:00,104.51,104.55,104.43,104.49,22894.0,75.7228,75.7518,75.6648,75.7083,22894.0
2017-10-26 12:40:00,104.49,104.56,104.39,104.49,29609.0,75.7083,75.759,75.6358,75.7083,29609.0
2017-10-26 12:50:00,104.49,104.53,104.43,104.53,19200.0,75.7083,75.7373,75.6648,75.7373,19200.0
2017-10-26 13:00:00,104.53,104.58,104.43,104.47,46763.0,75.7373,75.7735,75.6648,75.6938,46763.0
2017-10-26 13:10:00,104.46,104.46,104.26,104.27,21416.0,75.6866,75.6866,75.5417,75.5489,21416.0
2017-10-26 13:20:00,104.28,104.35,104.19,104.23,30050.0,75.5561,75.6069,75.4909,75.5199,30050.0
2017-10-26 13:30:00,104.25,104.31,104.1,104.13,33134.0,75.5344,75.5779,75.4257,75.4475,33134.0
2017-10-26 13:40:00,104.1,104.12,103.78,103.78,35616.0,75.4257,75.4402,75.1939,75.1939,35616.0
2017-10-26 13:50:00,103.81,104.03,103.79,104.01,27008.0,75.2156,75.375,75.2011,75.3605,27008.0
2017-10-26 14:00:00,104.02,104.1,103.92,103.93,17237.0,75.3678,75.4257,75.2953,75.3026,17237.0
2017-10-26 14:10:00,103.93,103.98,103.79,103.81,32221.0,75.3026,75.3388,75.2011,75.2156,32221.0
2017-10-26 14:20:00,103.83,103.9,103.77,103.83,26306.0,75.2301,75.2808,75.1866,75.2301,26306.0
2017-10-26 14:30:00,103.84,103.89,103.65,103.69,29394.0,75.2373,75.2736,75.0997,75.1287,29394.0
2017-10-26 14:40:00,103.69,103.69,103.58,103.65,55700.0,75.1287,75.1287,75.049,75.0997,55700.0
2017-10-26 14:50:00,103.67,103.72,103.62,103.64,59575.0,75.1142,75.1504,75.0779,75.0924,59575.0
2017-10-26 15:00:00,103.64,103.9,103.64,103.77,34935.0,75.0924,75.2808,75.0924,75.1866,34935.0
2017-10-26 15:10:00,103.78,103.78,103.5,103.56,43035.0,75.1939,75.1939,74.991,75.0345,43035.0
2017-10-26 15:20:00,103.56,103.67,103.53,103.62,40397.0,75.0345,75.1142,75.0127,75.0779,40397.0
2017-10-26 15:30:00,103.61,103.75,103.6,103.67,52237.0,75.0707,75.1721,75.0634,75.1142,52237.0
2017-10-26 15:40:00,103.67,103.67,103.41,103.47,85088.0,75.1142,75.1142,74.9258,74.9693,85088.0
2017-10-26 15:50:00,103.48,103.48,103.16,103.18,216496.0,74.9765,74.9765,74.7446,74.7591,216496.0
2017-10-27 09:30:00,103.25,103.68,103.06,103.15,39738.0,74.8099,75.1214,74.6722,74.7374,39738.0
2017-10-27 09:40:00,103.17,103.34,103.0,103.0,26399.0,74.7519,74.8751,74.6287,74.6287,26399.0
2017-10-27 09:50:00,103.06,103.12,102.91,103.01,22568.0,74.6722,74.7157,74.5635,74.636,22568.0
2017-10-27 10:00:00,103.04,103.33,102.99,103.06,31402.0,74.6577,74.8678,74.6215,74.6722,31402.0
2017-10-27 10:10:00,103.08,103.75,103.04,103.45,30130.0,74.6867,75.1721,74.6577,74.9548,30130.0
2017-10-27 10:20:00,103.45,103.63,103.4,103.56,26445.0,74.9548,75.0852,74.9185,75.0345,26445.0
2017-10-27 10:30:00,103.61,103.65,103.47,103.54,24486.0,75.0707,75.0997,74.9693,75.02,24486.0
2017-10-27 10:40:00,103.5,103.6,103.44,103.58,39191.0,74.991,75.0634,74.9475,75.049,39191.0
2017-10-27 10:50:00,103.56,103.85,103.5,103.64,48823.0,75.0345,75.2446,74.991,75.0924,48823.0
2017-10-27 11:00:00,103.66,103.83,103.65,103.68,33398.0,75.1069,75.2301,75.0997,75.1214,33398.0
2017-10-27 11:10:00,103.66,103.76,103.61,103.71,26807.0,75.1069,75.1794,75.0707,75.1431,26807.0
2017-10-27 11:20:00,103.71,103.76,103.58,103.59,34170.0,75.1431,75.1794,75.049,75.0562,34170.0
2017-10-27 11:30:00,103.61,103.82,103.59,103.72,34529.0,75.0707,75.2229,75.0562,75.1504,34529.0
2017-10-27 11:40:00,103.72,103.83,103.72,103.74,42515.0,75.1504,75.2301,75.1504,75.1649,42515.0
2017-10-27 11:50:00,103.8,103.85,103.72,103.82,26215.0,75.2084,75.2446,75.1504,75.2229,26215.0
2017-10-27 12:00:00,103.82,103.97,103.75,103.81,17830.0,75.2229,75.3315,75.1721,75.2156,17830.0
2017-10-27 12:10:00,103.82,104.0,103.78,103.86,27805.0,75.2229,75.3533,75.1939,75.2518,27805.0
2017-10-27 12:20:00,103.86,103.89,103.63,103.63,24439.0,75.2518,75.2736,75.0852,75.0852,24439.0
2017-10-27 12:30:00,103.63,103.78,103.58,103.61,23990.0,75.0852,75.1939,75.049,75.0707,23990.0
2017-10-27 12:40:00,103.61,103.61,103.45,103.54,24653.0,75.0707,75.0707,74.9548,75.02,24653.0
2017-10-27 12:50:00,103.5,103.54,103.36,103.37,18452.0,74.991,75.02,74.8896,74.8968,18452.0
2017-10-27 13:00:00,103.37,103.41,103.24,103.26,38550.0,74.8968,74.9258,74.8026,74.8171,38550.0
2017-10-27 13:10:00,103.27,103.4,103.25,103.26,13303.0,74.8243,74.9185,74.8099,74.8171,13303.0
2017-10-27 13:20:00,103.26,103.39,103.24,103.26,12331.0,74.8171,74.9113,74.8026,74.8171,12331.0
2017-10-27 13:30:00,103.27,103.39,103.14,103.33,25908.0,74.8243,74.9113,74.7302,74.8678,25908.0
2017-10-27 13:40:00,103.34,103.44,103.33,103.4,16613.0,74.8751,74.9475,74.8678,74.9185,16613.0
2017-10-27 13:50:00,103.38,103.68,103.38,103.54,19763.0,74.904,75.1214,74.904,75.02,19763.0
2017-10-27 14:00:00,103.57,103.64,103.53,103.61,22228.0,75.0417,75.0924,75.0127,75.0707,22228.0
2017-10-27 14:10:00,103.61,103.66,103.57,103.62,26245.0,75.0707,75.1069,75.0417,75.0779,26245.0
2017-10-27 14:20:00,103.65,103.68,103.58,103.58,20153.0,75.0997,75.1214,75.049,75.049,20153.0
2017-10-27 14:30:00,103.6,103.64,103.49,103.5,15199.0,75.0634,75.0924,74.9837,74.991,15199.0
2017-10-27 14:40:00,103.48,103.52,103.42,103.48,15113.0,74.9765,75.0055,74.933,74.9765,15113.0
2017-10-27 14:50:00,103.44,103.5,103.31,103.31,21651.0,74.9475,74.991,74.8533,74.8533,21651.0
2017-10-27 15:00:00,103.34,103.42,103.27,103.32,33954.0,74.8751,74.933,74.8243,74.8606,33954.0
2017-10-27 15:10:00,103.31,103.35,103.22,103.32,27631.0,74.8533,74.8823,74.7881,74.8606,27631.0
2017-10-27 15:20:00,103.35,103.39,103.23,103.3,44210.0,74.8823,74.9113,74.7954,74.8461,44210.0
2017-10-27 15:30:00,103.29,103.3,103.19,103.21,55802.0,74.8388,74.8461,74.7664,74.7809,55802.0
2017-10-27 15:40:00,103.22,103.29,103.19,103.28,57048.0,74.7881,74.8388,74.7664,74.8316,57048.0
2017-10-27 15:50:00,103.27,103.33,103.15,103.2,147778.0,74.8243,74.8678,74.7374,74.7736,147778.0
2017-10-30 09:30:00,103.34,103.63,103.2,103.34,23303.0,74.8751,75.0852,74.7736,74.8751,23303.0
2017-10-30 09:40:00,103.36,103.87,103.26,103.87,28533.0,74.8896,75.2591,74.8171,75.2591,28533.0
2017-10-30 09:50:00,103.84,103.91,103.67,103.88,36179.0,75.2373,75.2881,75.1142,75.2663,36179.0
2017-10-30 10:00:00,103.88,103.98,103.72,103.79,64680.0,75.2663,75.3388,75.1504,75.2011,64680.0
2017-10-30 10:10:00,103.8,104.17,103.79,104.16,35886.0,75.2084,75.4764,75.2011,75.4692,35886.0
2017-10-30 10:20:00,104.12,104.29,104.12,104.22,17900.0,75.4402,75.5634,75.4402,75.5127,17900.0
2017-10-30 10:30:00,104.2,104.23,104.06,104.23,20923.0,75.4982,75.5199,75.3967,75.5199,20923.0
2017-10-30 10:40:00,104.26,104.5,104.14,104.24,58708.0,75.5417,75.7155,75.4547,75.5272,58708.0
2017-10-30 10:50:00,104.22,104.42,104.21,104.3,55109.0,75.5127,75.6576,75.5054,75.5706,55109.0
2017-10-30 11:00:00,104.3,104.37,104.15,104.16,30894.0,75.5706,75.6214,75.462,75.4692,30894.0
2017-10-30 11:10:00,104.2,104.34,104.18,104.24,17417.0,75.4982,75.5996,75.4837,75.5272,17417.0
2017-10-30 11:20:00,104.23,104.28,104.19,104.24,16139.0,75.5199,75.5561,75.4909,75.5272,16139.0
2017-10-30 11:30:00,104.26,104.38,104.22,104.22,26732.0,75.5417,75.6286,75.5127,75.5127,26732.0
2017-10-30 11:40:00,104.22,104.39,104.18,104.39,20158.0,75.5127,75.6358,75.4837,75.6358,20158.0
2017-10-30 11:50:00,104.38,104.46,104.38,104.43,19289.0,75.6286,75.6866,75.6286,75.6648,19289.0
2017-10-30 12:00:00,104.41,104.41,104.24,104.32,17410.0,75.6503,75.6503,75.5272,75.5851,17410.0
2017-10-30 12:10:00,104.32,104.38,104.3,104.31,18418.0,75.5851,75.6286,75.5706,75.5779,18418.0
2017-10-30 12:20:00,104.31,104.35,104.25,104.31,14470.0,75.5779,75.6069,75.5344,75.5779,14470.0
2017-10-30 12:30:00,104.34,104.35,104.3,104.3,18410.0,75.5996,75.6069,75.5706,75.5706,18410.0
2017-10-30 12:40:00,104.31,104.32,104.26,104.29,10664.0,75.5779,75.5851,75.5417,75.5634,10664.0
2017-10-30 12:50:00,104.28,104.47,104.28,104.46,17875.0,75.5561,75.6938,75.5561,75.6866,17875.0
2017-10-30 13:00:00,104.48,110.66,104.48,108.79,851745.0,75.7011,80.1788,75.7011,78.8239,851745.0
2017-10-30 13:10:00,108.82,109.25,106.74,106.8,679829.0,78.8456,79.1572,77.3385,77.382,679829.0
2017-10-30 13:20:00,106.81,107.73,106.46,107.5,232488.0,77.3893,78.0558,77.1357,77.8892,232488.0
2017-10-30 13:30:00,107.47,107.5,106.8,107.06,179426.0,77.8675,77.8892,77.382,77.5704,179426.0
2017-10-30 13:40:00,107.05,107.14,106.53,106.67,168704.0,77.5631,77.6284,77.1864,77.2878,168704.0
2017-10-30 13:50:00,106.67,107.13,105.29,106.06,350271.0,77.2878,77.6211,76.2879,76.8458,350271.0
2017-10-30 14:00:00,106.07,106.36,105.73,106.0,119307.0,76.8531,77.0632,76.6067,76.8024,119307.0
2017-10-30 14:10:00,105.98,106.7,105.98,106.54,188368.0,76.7879,77.3096,76.7879,77.1936,188368.0
2017-10-30 14:20:00,106.51,106.74,106.39,106.42,77570.0,77.1719,77.3385,77.0849,77.1067,77570.0
2017-10-30 14:30:00,106.39,106.42,106.0,106.0,63361.0,77.0849,77.1067,76.8024,76.8024,63361.0
2017-10-30 14:40:00,106.03,106.19,105.87,106.14,214851.0,76.8241,76.94,76.7082,76.9038,214851.0
2017-10-30 14:50:00,106.13,106.15,105.8,105.96,60736.0,76.8966,76.9111,76.6575,76.7734,60736.0
2017-10-30 15:00:00,105.96,105.97,105.76,105.84,87591.0,76.7734,76.7806,76.6285,76.6864,87591.0
2017-10-30 15:10:00,105.82,106.03,105.8,106.03,167665.0,76.672,76.8241,76.6575,76.8241,167665.0
2017-10-30 15:20:00,106.03,106.12,105.94,106.12,88791.0,76.8241,76.8893,76.7589,76.8893,88791.0
2017-10-30 15:30:00,106.13,106.22,106.04,106.15,99916.0,76.8966,76.9618,76.8314,76.9111,99916.0
2017-10-30 15:40:00,106.16,106.27,106.07,106.1,120093.0,76.9183,76.998,76.8531,76.8748,120093.0
2017-10-30 15:50:00,106.11,106.17,106.06,106.11,221664.0,76.8821,76.9255,76.8458,76.8821,221664.0
2017-10-31 09:30:00,105.95,106.31,105.34,105.63,53619.0,76.7661,77.027,76.3242,76.5343,53619.0
2017-10-31 09:40:00,105.65,105.91,105.29,105.75,33189.0,76.5488,76.7372,76.2879,76.6212,33189.0
2017-10-31 09:50:00,105.78,106.46,105.68,106.41,64706.0,76.643,77.1357,76.5705,77.0994,64706.0
2017-10-31 10:00:00,106.37,106.57,106.1,106.57,43296.0,77.0705,77.2154,76.8748,77.2154,43296.0
2017-10-31 10:10:00,106.57,106.69,106.33,106.68,19973.0,77.2154,77.3023,77.0415,77.2951,19973.0
2017-10-31 10:20:00,106.67,106.91,106.57,106.8,24252.0,77.2878,77.4617,77.2154,77.382,24252.0
2017-10-31 10:30:00,106.83,106.95,106.78,106.94,13503.0,77.4037,77.4907,77.3675,77.4834,13503.0
2017-10-31 10:40:00,106.88,106.93,106.64,106.91,36375.0,77.44,77.4762,77.2661,77.4617,36375.0
2017-10-31 10:50:00,106.89,106.93,106.54,106.62,26725.0,77.4472,77.4762,77.1936,77.2516,26725.0
2017-10-31 11:00:00,106.63,106.75,106.6,106.69,16947.0,77.2588,77.3458,77.2371,77.3023,16947.0
2017-10-31 11:10:00,106.67,107.09,106.45,107.05,27020.0,77.2878,77.5921,77.1284,77.5631,27020.0
2017-10-31 11:20:00,107.07,107.42,106.97,107.35,49056.0,77.5776,77.8312,77.5052,77.7805,49056.0
2017-10-31 11:30:00,107.35,107.35,106.98,107.24,12100.0,77.7805,77.7805,77.5124,77.7008,12100.0
2017-10-31 11:40:00,107.2,107.54,107.2,107.45,47202.0,77.6718,77.9182,77.6718,77.853,47202.0
2017-10-31 11:50:00,107.43,107.5,106.87,107.06,90367.0,77.8385,77.8892,77.4327,77.5704,90367.0
2017-10-31 12:00:00,107.07,107.17,106.9,107.14,33295.0,77.5776,77.6501,77.4545,77.6284,33295.0
2017-10-31 12:10:00,107.13,107.13,106.92,107.05,29528.0,77.6211,77.6211,77.469,77.5631,29528.0
2017-10-31 12:20:00,107.02,107.2,106.91,106.91,15834.0,77.5414,77.6718,77.4617,77.4617,15834.0
2017-10-31 12:30:00,106.92,106.97,106.78,106.96,17775.0,77.469,77.5052,77.3675,77.4979,17775.0
2017-10-31 12:40:00,107.01,107.07,106.85,106.86,14183.0,77.5342,77.5776,77.4182,77.4255,14183.0
2017-10-31 12:50:00,106.87,106.91,106.73,106.86,19124.0,77.4327,77.4617,77.3313,77.4255,19124.0
2017-10-31 13:00:00,106.89,106.89,106.6,106.76,40691.0,77.4472,77.4472,77.2371,77.353,40691.0
2017-10-31 13:10:00,106.76,106.83,106.62,106.82,26981.0,77.353,77.4037,77.2516,77.3965,26981.0
2017-10-31 13:20:00,106.82,106.82,106.49,106.53,50373.0,77.3965,77.3965,77.1574,77.1864,50373.0
2017-10-31 13:30:00,106.49,106.81,106.48,106.77,11824.0,77.1574,77.3893,77.1502,77.3603,11824.0
2017-10-31 13:40:00,106.75,106.92,106.72,106.84,12496.0,77.3458,77.469,77.324,77.411,12496.0
2017-10-31 13:50:00,106.84,106.98,106.74,106.86,21977.0,77.411,77.5124,77.3385,77.4255,21977.0
2017-10-31 14:00:00,106.86,107.27,106.84,107.07,30368.0,77.4255,77.7226,77.411,77.5776,30368.0
2017-10-31 14:10:00,107.06,107.18,107.04,107.13,21807.0,77.5704,77.6573,77.5559,77.6211,21807.0
2017-10-31 14:20:00,107.13,107.25,107.07,107.21,39552.0,77.6211,77.7081,77.5776,77.6791,39552.0
2017-10-31 14:30:00,107.19,107.23,107.12,107.18,18401.0,77.6646,77.6936,77.6139,77.6573,18401.0
2017-10-31 14:40:00,107.17,107.23,107.11,107.16,65424.0,77.6501,77.6936,77.6066,77.6428,65424.0
2017-10-31 14:50:00,107.17,107.28,106.98,107.24,34289.0,77.6501,77.7298,77.5124,77.7008,34289.0
2017-10-31 15:00:00,107.25,107.38,107.2,107.29,43893.0,77.7081,77.8023,77.6718,77.737,43893.0
2017-10-31 15:10:00,107.28,107.37,107.23,107.28,43261.0,77.7298,77.795,77.6936,77.7298,43261.0
2017-10-31 15:20:00,107.3,107.39,107.29,107.38,25222.0,77.7443,77.8095,77.737,77.8023,25222.0
2017-10-31 15:30:00,107.38,107.4,107.11,107.16,45405.0,77.8023,77.8167,77.6066,77.6428,45405.0
2017-10-31 15:40:00,107.13,107.16,106.91,107.08,106496.0,77.6211,77.6428,77.4617,77.5849,106496.0
2017-10-31 15:50:00,107.07,107.15,107.06,107.11,103046.0,77.5776,77.6356,77.5704,77.6066,103046.0
2017-11-01 09:30:00,107.68,107.74,105.71,105.71,75143.0,78.0196,78.0631,76.5923,76.5923,75143.0
2017-11-01 09:40:00,105.75,106.0,105.64,105.94,57941.0,76.6212,76.8024,76.5415,76.7589,57941.0
2017-11-01 09:50:00,105.95,106.06,105.52,105.72,170387.0,76.7661,76.8458,76.4546,76.5995,170387.0
2017-11-01 10:00:00,105.71,105.94,105.55,105.76,35751.0,76.5923,76.7589,76.4763,76.6285,35751.0
2017-11-01 10:10:00,105.76,106.05,105.76,105.96,82638.0,76.6285,76.8386,76.6285,76.7734,82638.0
2017-11-01 10:20:00,105.94,106.16,105.91,106.07,49147.0,76.7589,76.9183,76.7372,76.8531,49147.0
2017-11-01 10:30:00,106.08,106.08,105.87,106.0,61745.0,76.8603,76.8603,76.7082,76.8024,61745.0
2017-11-01 10:40:00,106.0,106.06,105.93,105.95,45312.0,76.8024,76.8458,76.7517,76.7661,45312.0
2017-11-01 10:50:00,105.96,106.05,105.78,105.82,44127.0,76.7734,76.8386,76.643,76.672,44127.0
2017-11-01 11:00:00,105.82,105.97,105.66,105.66,31679.0,76.672,76.7806,76.556,76.556,31679.0
2017-11-01 11:10:00,105.66,105.73,105.62,105.67,27643.0,76.556,76.6067,76.527,76.5633,27643.0
2017-11-01 11:20:00,105.67,105.73,105.54,105.63,37545.0,76.5633,76.6067,76.4691,76.5343,37545.0
2017-11-01 11:30:00,105.6,105.68,105.27,105.27,30276.0,76.5126,76.5705,76.2734,76.2734,30276.0
2017-11-01 11:40:00,105.27,105.33,105.13,105.17,52660.0,76.2734,76.3169,76.172,76.201,52660.0
2017-11-01 11:50:00,105.17,105.35,105.07,105.35,29065.0,76.201,76.3314,76.1285,76.3314,29065.0
2017-11-01 12:00:00,105.28,105.42,105.22,105.39,30152.0,76.2807,76.3821,76.2372,76.3604,30152.0
2017-11-01 12:10:00,105.42,105.47,105.19,105.19,30841.0,76.3821,76.4184,76.2155,76.2155,30841.0
2017-11-01 12:20:00,105.21,105.25,105.14,105.25,24519.0,76.23,76.259,76.1793,76.259,24519.0
2017-11-01 12:30:00,105.25,105.33,105.13,105.15,17594.0,76.259,76.3169,76.172,76.1865,17594.0
2017-11-01 12:40:00,105.18,105.31,105.18,105.29,45445.0,76.2082,76.3024,76.2082,76.2879,45445.0
2017-11-01 12:50:00,105.29,105.39,105.26,105.32,18566.0,76.2879,76.3604,76.2662,76.3097,18566.0
2017-11-01 13:00:00,105.33,105.33,105.04,105.14,39058.0,76.3169,76.3169,76.1068,76.1793,39058.0
2017-11-01 13:10:00,105.14,105.15,104.95,104.96,19092.0,76.1793,76.1865,76.0416,76.0488,19092.0
2017-11-01 13:20:00,104.94,105.02,104.83,104.84,17367.0,76.0343,76.0923,75.9546,75.9619,17367.0
2017-11-01 13:30:00,104.84,104.93,104.78,104.89,37917.0,75.9619,76.0271,75.9184,75.9981,37917.0
2017-11-01 13:40:00,104.92,105.09,104.86,105.09,20228.0,76.0199,76.143,75.9764,76.143,20228.0
2017-11-01 13:50:00,105.07,105.31,105.05,105.2,54860.0,76.1285,76.3024,76.114,76.2227,54860.0
2017-11-01 14:00:00,105.2,105.66,105.17,105.31,64658.0,76.2227,76.556,76.201,76.3024,64658.0
2017-11-01 14:10:00,105.3,105.51,105.24,105.5,58259.0,76.2952,76.4473,76.2517,76.4401,58259.0
2017-11-01 14:20:00,105.51,105.59,105.27,105.47,62782.0,76.4473,76.5053,76.2734,76.4184,62782.0
2017-11-01 14:30:00,105.45,105.66,105.43,105.66,47926.0,76.4039,76.556,76.3894,76.556,47926.0
2017-11-01 14:40:00,105.66,105.96,105.66,105.92,45029.0,76.556,76.7734,76.556,76.7444,45029.0
2017-11-01 14:50:00,105.9,105.99,105.74,105.97,53835.0,76.7299,76.7951,76.614,76.7806,53835.0
2017-11-01 15:00:00,105.97,105.97,105.58,105.58,51072.0,76.7806,76.7806,76.4981,76.4981,51072.0
2017-11-01 15:10:00,105.55,105.59,105.42,105.44,40594.0,76.4763,76.5053,76.3821,76.3966,40594.0
2017-11-01 15:20:00,105.45,105.5,105.25,105.32,58905.0,76.4039,76.4401,76.259,76.3097,58905.0
2017-11-01 15:30:00,105.34,105.44,105.26,105.39,70772.0,76.3242,76.3966,76.2662,76.3604,70772.0
2017-11-01 15:40:00,105.39,105.44,105.2,105.27,69070.0,76.3604,76.3966,76.2227,76.2734,69070.0
2017-11-01 15:50:00,105.28,105.29,105.06,105.15,180223.0,76.2807,76.2879,76.1213,76.1865,180223.0
2017-11-02 09:30:00,105.26,106.1,105.07,105.75,29254.0,76.2662,76.8748,76.1285,76.6212,29254.0
2017-11-02 09:40:00,105.79,106.13,105.53,106.02,21480.0,76.6502,76.8966,76.4618,76.8169,21480.0
2017-11-02 09:50:00,105.96,106.09,105.67,105.93,11981.0,76.7734,76.8676,76.5633,76.7517,11981.0
2017-11-02 10:00:00,105.99,105.99,105.45,105.56,28668.0,76.7951,76.7951,76.4039,76.4836,28668.0
2017-11-02 10:10:00,105.53,105.79,105.37,105.58,38317.0,76.4618,76.6502,76.3459,76.4981,38317.0
2017-11-02 10:20:00,105.58,105.92,105.53,105.87,17976.0,76.4981,76.7444,76.4618,76.7082,17976.0
2017-11-02 10:30:00,105.81,106.2,105.78,106.17,21021.0,76.6647,76.9473,76.643,76.9255,21021.0
2017-11-02 10:40:00,106.22,106.25,105.99,106.1,34359.0,76.9618,76.9835,76.7951,76.8748,34359.0
2017-11-02 10:50:00,106.11,106.36,106.07,106.24,30460.0,76.8821,77.0632,76.8531,76.9763,30460.0
2017-11-02 11:00:00,106.2,106.2,106.02,106.16,14189.0,76.9473,76.9473,76.8169,76.9183,14189.0
2017-11-02 11:10:00,106.16,106.3,106.13,106.29,17174.0,76.9183,77.0197,76.8966,77.0125,17174.0
2017-11-02 11:20:00,106.29,106.47,106.28,106.28,25650.0,77.0125,77.1429,77.0052,77.0052,25650.0
2017-11-02 11:30:00,106.23,106.61,106.12,106.61,26341.0,76.969,77.2443,76.8893,77.2443,26341.0
2017-11-02 11:40:00,106.61,106.94,106.61,106.85,26310.0,77.2443,77.4834,77.2443,77.4182,26310.0
2017-11-02 11:50:00,106.88,106.95,106.72,106.93,20590.0,77.44,77.4907,77.324,77.4762,20590.0
2017-11-02 12:00:00,106.94,107.11,106.86,107.03,17903.0,77.4834,77.6066,77.4255,77.5487,17903.0
2017-11-02 12:10:00,107.05,107.11,106.83,106.93,24060.0,77.5631,77.6066,77.4037,77.4762,24060.0
2017-11-02 12:20:00,106.9,106.9,106.49,106.49,29098.0,77.4545,77.4545,77.1574,77.1574,29098.0
2017-11-02 12:30:00,106.47,106.64,106.4,106.48,20953.0,77.1429,77.2661,77.0922,77.1502,20953.0
2017-11-02 12:40:00,106.48,106.55,106.43,106.52,11474.0,77.1502,77.2009,77.1139,77.1791,11474.0
2017-11-02 12:50:00,106.57,106.68,106.28,106.37,56563.0,77.2154,77.2951,77.0052,77.0705,56563.0
2017-11-02 13:00:00,106.39,106.63,106.38,106.54,10800.0,77.0849,77.2588,77.0777,77.1936,10800.0
2017-11-02 13:10:00,106.53,106.58,106.42,106.55,26298.0,77.1864,77.2226,77.1067,77.2009,26298.0
2017-11-02 13:20:00,106.59,106.64,106.42,106.52,31777.0,77.2299,77.2661,77.1067,77.1791,31777.0
2017-11-02 13:30:00,106.52,106.64,106.45,106.6,10470.0,77.1791,77.2661,77.1284,77.2371,10470.0
2017-11-02 13:40:00,106.6,106.68,106.48,106.48,19749.0,77.2371,77.2951,77.1502,77.1502,19749.0
2017-11-02 13:50:00,106.5,106.61,106.41,106.43,7789.0,77.1646,77.2443,77.0994,77.1139,7789.0
2017-11-02 14:00:00,106.43,106.55,106.41,106.45,14427.0,77.1139,77.2009,77.0994,77.1284,14427.0
2017-11-02 14:10:00,106.45,106.54,106.44,106.52,17036.0,77.1284,77.1936,77.1212,77.1791,17036.0
2017-11-02 14:20:00,106.55,106.69,106.52,106.67,65298.0,77.2009,77.3023,77.1791,77.2878,65298.0
2017-11-02 14:30:00,106.67,106.67,106.46,106.53,24091.0,77.2878,77.2878,77.1357,77.1864,24091.0
2017-11-02 14:40:00,106.52,106.52,106.36,106.38,10507.0,77.1791,77.1791,77.0632,77.0777,10507.0
2017-11-02 14:50:00,106.38,106.44,106.29,106.3,18277.0,77.0777,77.1212,77.0125,77.0197,18277.0
2017-11-02 15:00:00,106.29,106.38,106.17,106.32,24251.0,77.0125,77.0777,76.9255,77.0342,24251.0
2017-11-02 15:10:00,106.32,106.38,106.28,106.34,21123.0,77.0342,77.0777,77.0052,77.0487,21123.0
2017-11-02 15:20:00,106.32,106.39,106.29,106.36,41696.0,77.0342,77.0849,77.0125,77.0632,41696.0
2017-11-02 15:30:00,106.37,106.43,106.34,106.39,38251.0,77.0705,77.1139,77.0487,77.0849,38251.0
2017-11-02 15:40:00,106.4,106.49,106.39,106.43,49589.0,77.0922,77.1574,77.0849,77.1139,49589.0
2017-11-02 15:50:00,106.43,106.46,106.29,106.36,105558.0,77.1139,77.1357,77.0125,77.0632,105558.0
2017-11-03 09:30:00,105.84,106.0,105.48,105.51,52089.0,76.6864,76.8024,76.4256,76.4473,52089.0
2017-11-03 09:40:00,105.51,105.75,105.27,105.71,49429.0,76.4473,76.6212,76.2734,76.5923,49429.0
2017-11-03 09:50:00,105.72,105.94,105.6,105.64,31006.0,76.5995,76.7589,76.5126,76.5415,31006.0
2017-11-03 10:00:00,105.64,105.72,105.4,105.67,38174.0,76.5415,76.5995,76.3676,76.5633,38174.0
2017-11-03 10:10:00,105.69,105.92,105.69,105.81,23826.0,76.5778,76.7444,76.5778,76.6647,23826.0
2017-11-03 10:20:00,105.78,105.79,105.57,105.62,14314.0,76.643,76.6502,76.4908,76.527,14314.0
2017-11-03 10:30:00,105.62,105.66,105.4,105.61,22070.0,76.527,76.556,76.3676,76.5198,22070.0
2017-11-03 10:40:00,105.58,105.62,105.45,105.52,15833.0,76.4981,76.527,76.4039,76.4546,15833.0
2017-11-03 10:50:00,105.5,105.56,105.45,105.49,13400.0,76.4401,76.4836,76.4039,76.4328,13400.0
2017-11-03 11:00:00,105.49,105.66,105.47,105.65,21653.0,76.4328,76.556,76.4184,76.5488,21653.0
2017-11-03 11:10:00,105.65,105.69,105.51,105.62,42954.0,76.5488,76.5778,76.4473,76.527,42954.0
2017-11-03 11:20:00,105.62,105.79,105.54,105.66,30048.0,76.527,76.6502,76.4691,76.556,30048.0
2017-11-03 11:30:00,105.68,105.74,105.45,105.45,45062.0,76.5705,76.614,76.4039,76.4039,45062.0
2017-11-03 11:40:00,105.45,105.6,105.43,105.58,51634.0,76.4039,76.5126,76.3894,76.4981,51634.0
2017-11-03 11:50:00,105.6,105.9,105.6,105.9,25178.0,76.5126,76.7299,76.5126,76.7299,25178.0
2017-11-03 12:00:00,105.88,106.0,105.87,105.97,35045.0,76.7154,76.8024,76.7082,76.7806,35045.0
2017-11-03 12:10:00,105.96,106.24,105.96,106.23,12228.0,76.7734,76.9763,76.7734,76.969,12228.0
2017-11-03 12:20:00,106.21,106.22,106.11,106.17,13489.0,76.9545,76.9618,76.8821,76.9255,13489.0
2017-11-03 12:30:00,106.18,106.18,106.03,106.08,11447.0,76.9328,76.9328,76.8241,76.8603,11447.0
2017-11-03 12:40:00,106.08,106.18,106.03,106.18,20364.0,76.8603,76.9328,76.8241,76.9328,20364.0
2017-11-03 12:50:00,106.18,106.6,106.14,106.6,47223.0,76.9328,77.2371,76.9038,77.2371,47223.0
2017-11-03 13:00:00,106.61,106.87,106.56,106.82,26774.0,77.2443,77.4327,77.2081,77.3965,26774.0
2017-11-03 13:10:00,106.84,107.14,106.84,107.06,52786.0,77.411,77.6284,77.411,77.5704,52786.0
2017-11-03 13:20:00,107.06,107.27,107.0,107.24,89848.0,77.5704,77.7226,77.5269,77.7008,89848.0
2017-11-03 13:30:00,107.24,107.24,107.02,107.05,76851.0,77.7008,77.7008,77.5414,77.5631,76851.0
2017-11-03 13:40:00,107.03,107.2,107.03,107.17,26293.0,77.5487,77.6718,77.5487,77.6501,26293.0
2017-11-03 13:50:00,107.2,107.21,106.88,106.92,44367.0,77.6718,77.6791,77.44,77.469,44367.0
2017-11-03 14:00:00,106.9,106.92,106.61,106.63,51660.0,77.4545,77.469,77.2443,77.2588,51660.0
2017-11-03 14:10:00,106.63,106.78,106.6,106.76,13186.0,77.2588,77.3675,77.2371,77.353,13186.0
2017-11-03 14:20:00,106.79,106.83,106.58,106.58,14449.0,77.3748,77.4037,77.2226,77.2226,14449.0
2017-11-03 14:30:00,106.55,106.59,106.48,106.52,9718.0,77.2009,77.2299,77.1502,77.1791,9718.0
2017-11-03 14:40:00,106.54,106.72,106.49,106.69,41194.0,77.1936,77.324,77.1574,77.3023,41194.0
2017-11-03 14:50:00,106.69,106.74,106.65,106.74,21859.0,77.3023,77.3385,77.2733,77.3385,21859.0
2017-11-03 15:00:00,106.73,106.77,106.68,106.72,41591.0,77.3313,77.3603,77.2951,77.324,41591.0
2017-11-03 15:10:00,106.71,106.72,106.67,106.7,21977.0,77.3168,77.324,77.2878,77.3096,21977.0
2017-11-03 15:20:00,106.7,106.71,106.64,106.67,27314.0,77.3096,77.3168,77.2661,77.2878,27314.0
2017-11-03 15:30:00,106.68,106.68,106.46,106.55,35656.0,77.2951,77.2951,77.1357,77.2009,35656.0
2017-11-03 15:40:00,106.55,106.58,106.45,106.47,35239.0,77.2009,77.2226,77.1284,77.1429,35239.0
2017-11-03 15:50:00,106.47,106.54,106.45,106.51,110652.0,77.1429,77.1936,77.1284,77.1719,110652.0
2017-11-06 09:30:00,110.9,112.01,109.44,111.51,515893.0,80.3527,81.1569,79.2948,80.7946,515893.0
2017-11-06 09:40:00,111.51,114.84,111.49,112.27,500563.0,80.7946,83.2074,80.7802,81.3453,500563.0
2017-11-06 09:50:00,112.16,112.76,111.93,112.3,321195.0,81.2656,81.7003,81.099,81.367,321195.0
2017-11-06 10:00:00,112.25,113.21,112.25,113.17,290497.0,81.3308,82.0264,81.3308,81.9974,290497.0
2017-11-06 10:10:00,113.13,113.48,112.66,113.3,252042.0,81.9684,82.222,81.6279,82.0916,252042.0
2017-11-06 10:20:00,113.25,113.99,113.16,113.59,357682.0,82.0554,82.5915,81.9902,82.3017,357682.0
2017-11-06 10:30:00,113.59,113.6,112.96,113.29,318514.0,82.3017,82.309,81.8452,82.0843,318514.0
2017-11-06 10:40:00,113.34,113.48,112.8,112.81,120307.0,82.1206,82.222,81.7293,81.7366,120307.0
2017-11-06 10:50:00,112.83,113.78,112.82,113.56,120466.0,81.7511,82.4394,81.7438,82.28,120466.0
2017-11-06 11:00:00,113.53,113.55,112.8,112.97,142205.0,82.2582,82.2727,81.7293,81.8525,142205.0
2017-11-06 11:10:00,112.96,113.05,112.61,112.89,139075.0,81.8452,81.9105,81.5917,81.7945,139075.0
2017-11-06 11:20:00,112.91,113.05,112.61,112.95,118265.0,81.809,81.9105,81.5917,81.838,118265.0
2017-11-06 11:30:00,112.96,112.99,112.55,112.58,77934.0,81.8452,81.867,81.5482,81.5699,77934.0
2017-11-06 11:40:00,112.59,112.72,112.29,112.55,61841.0,81.5772,81.6714,81.3598,81.5482,61841.0
2017-11-06 11:50:00,112.55,112.57,112.36,112.4,76720.0,81.5482,81.5627,81.4105,81.4395,76720.0
2017-11-06 12:00:00,112.42,112.58,112.19,112.56,169202.0,81.454,81.5699,81.2873,81.5554,169202.0
2017-11-06 12:10:00,112.56,112.56,112.38,112.45,167263.0,81.5554,81.5554,81.425,81.4757,167263.0
2017-11-06 12:20:00,112.45,112.6,112.45,112.51,76916.0,81.4757,81.5844,81.4757,81.5192,76916.0
2017-11-06 12:30:00,112.5,112.51,112.26,112.29,72974.0,81.512,81.5192,81.3381,81.3598,72974.0
2017-11-06 12:40:00,112.29,112.29,112.02,112.07,60531.0,81.3598,81.3598,81.1642,81.2004,60531.0
2017-11-06 12:50:00,112.06,112.2,112.06,112.12,18618.0,81.1931,81.2946,81.1931,81.2366,18618.0
2017-11-06 13:00:00,112.11,112.26,112.03,112.07,39211.0,81.2294,81.3381,81.1714,81.2004,39211.0
2017-11-06 13:10:00,112.05,112.1,112.0,112.06,100817.0,81.1859,81.2221,81.1497,81.1931,100817.0
2017-11-06 13:20:00,112.04,112.29,112.0,112.2,49937.0,81.1787,81.3598,81.1497,81.2946,49937.0
2017-11-06 13:30:00,112.22,112.27,112.04,112.06,60051.0,81.3091,81.3453,81.1787,81.1931,60051.0
2017-11-06 13:40:00,112.06,112.11,111.89,111.95,221125.0,81.1931,81.2294,81.07,81.1134,221125.0
2017-11-06 13:50:00,111.96,112.3,111.96,112.23,70848.0,81.1207,81.367,81.1207,81.3163,70848.0
2017-11-06 14:00:00,112.22,112.25,111.95,112.16,82801.0,81.3091,81.3308,81.1134,81.2656,82801.0
2017-11-06 14:10:00,112.18,112.21,111.97,112.05,88921.0,81.2801,81.3018,81.1279,81.1859,88921.0
2017-11-06 14:20:00,112.07,112.08,111.92,111.99,86274.0,81.2004,81.2076,81.0917,81.1424,86274.0
2017-11-06 14:30:00,112.0,112.06,111.93,111.95,95944.0,81.1497,81.1931,81.099,81.1134,95944.0
2017-11-06 14:40:00,111.94,112.18,111.9,112.06,68278.0,81.1062,81.2801,81.0772,81.1931,68278.0
2017-11-06 14:50:00,112.06,112.17,112.03,112.11,59746.0,81.1931,81.2728,81.1714,81.2294,59746.0
2017-11-06 15:00:00,112.12,112.3,112.12,112.16,112977.0,81.2366,81.367,81.2366,81.2656,112977.0
2017-11-06 15:10:00,112.18,112.3,112.13,112.15,66810.0,81.2801,81.367,81.2439,81.2584,66810.0
2017-11-06 15:20:00,112.15,112.25,112.05,112.25,47342.0,81.2584,81.3308,81.1859,81.3308,47342.0
2017-11-06 15:30:00,112.24,112.28,112.06,112.09,70726.0,81.3236,81.3525,81.1931,81.2149,70726.0
2017-11-06 15:40:00,112.09,112.17,112.04,112.07,110246.0,81.2149,81.2728,81.1787,81.2004,110246.0
2017-11-06 15:50:00,112.07,112.07,111.76,111.82,337698.0,81.2004,81.2004,80.9758,81.0193,337698.0
2017-11-07 09:30:00,111.81,112.46,111.5,111.65,65195.0,81.012,81.483,80.7874,80.8961,65195.0
2017-11-07 09:40:00,111.65,111.66,111.23,111.27,117969.0,80.8961,80.9033,80.5918,80.6208,117969.0
2017-11-07 09:50:00,111.29,111.33,110.44,110.72,169836.0,80.6352,80.6642,80.0194,80.2222,169836.0
2017-11-07 10:00:00,110.72,111.3,110.72,111.3,122477.0,80.2222,80.6425,80.2222,80.6425,122477.0
2017-11-07 10:10:00,111.27,111.51,111.15,111.17,103049.0,80.6208,80.7946,80.5338,80.5483,103049.0
2017-11-07 10:20:00,111.2,111.6,111.19,111.4,41956.0,80.57,80.8599,80.5628,80.7149,41956.0
2017-11-07 10:30:00,111.4,111.47,111.36,111.4,66212.0,80.7149,80.7657,80.686,80.7149,66212.0
2017-11-07 10:40:00,111.42,111.51,111.32,111.36,39969.0,80.7294,80.7946,80.657,80.686,39969.0
2017-11-07 10:50:00,111.35,111.35,111.16,111.27,27835.0,80.6787,80.6787,80.5411,80.6208,27835.0
2017-11-07 11:00:00,111.26,111.56,111.24,111.43,26969.0,80.6135,80.8309,80.599,80.7367,26969.0
2017-11-07 11:10:00,111.41,111.77,111.41,111.77,13677.0,80.7222,80.983,80.7222,80.983,13677.0
2017-11-07 11:20:00,111.76,111.85,111.51,111.51,26320.0,80.9758,81.041,80.7946,80.7946,26320.0
2017-11-07 11:30:00,111.57,111.71,111.53,111.68,14264.0,80.8381,80.9396,80.8091,80.9178,14264.0
2017-11-07 11:40:00,111.68,111.78,111.65,111.69,25553.0,80.9178,80.9903,80.8961,80.9251,25553.0
2017-11-07 11:50:00,111.65,111.69,111.18,111.26,27090.0,80.8961,80.9251,80.5555,80.6135,27090.0
2017-11-07 12:00:00,111.16,111.52,111.07,111.5,48085.0,80.5411,80.8019,80.4758,80.7874,48085.0
2017-11-07 12:10:00,111.49,111.72,111.49,111.55,18991.0,80.7802,80.9468,80.7802,80.8236,18991.0
2017-11-07 12:20:00,111.52,111.57,111.45,111.45,16661.0,80.8019,80.8381,80.7512,80.7512,16661.0
2017-11-07 12:30:00,111.49,111.64,111.43,111.64,19429.0,80.7802,80.8888,80.7367,80.8888,19429.0
2017-11-07 12:40:00,111.66,112.0,111.64,111.97,37150.0,80.9033,81.1497,80.8888,81.1279,37150.0
2017-11-07 12:50:00,111.99,112.19,111.89,112.18,19736.0,81.1424,81.2873,81.07,81.2801,19736.0
2017-11-07 13:00:00,112.15,112.15,111.9,112.13,14085.0,81.2584,81.2584,81.0772,81.2439,14085.0
2017-11-07 13:10:00,112.09,112.27,112.02,112.27,14127.0,81.2149,81.3453,81.1642,81.3453,14127.0
2017-11-07 13:20:00,112.27,112.32,112.03,112.08,12442.0,81.3453,81.3815,81.1714,81.2076,12442.0
2017-11-07 13:30:00,112.09,112.09,111.82,111.82,22634.0,81.2149,81.2149,81.0193,81.0193,22634.0
2017-11-07 13:40:00,111.81,111.88,111.73,111.83,9548.0,81.012,81.0627,80.954,81.0265,9548.0
2017-11-07 13:50:00,111.83,111.95,111.82,111.86,45839.0,81.0265,81.1134,81.0193,81.0482,45839.0
2017-11-07 14:00:00,111.85,111.85,111.62,111.67,23948.0,81.041,81.041,80.8743,80.9106,23948.0
2017-11-07 14:10:00,111.66,111.71,111.54,111.71,35167.0,80.9033,80.9396,80.8164,80.9396,35167.0
2017-11-07 14:20:00,111.7,111.94,111.62,111.9,109254.0,80.9323,81.1062,80.8743,81.0772,109254.0
2017-11-07 14:30:00,111.9,111.93,111.85,111.89,31071.0,81.0772,81.099,81.041,81.07,31071.0
2017-11-07 14:40:00,111.86,111.97,111.85,111.96,40808.0,81.0482,81.1279,81.041,81.1207,40808.0
2017-11-07 14:50:00,111.96,111.98,111.8,111.96,24501.0,81.1207,81.1352,81.0048,81.1207,24501.0
2017-11-07 15:00:00,111.96,111.96,111.81,111.9,75601.0,81.1207,81.1207,81.012,81.0772,75601.0
2017-11-07 15:10:00,111.9,112.08,111.84,112.06,82712.0,81.0772,81.2076,81.0337,81.1931,82712.0
2017-11-07 15:20:00,112.06,112.09,111.85,111.93,37900.0,81.1931,81.2149,81.041,81.099,37900.0
2017-11-07 15:30:00,111.94,111.94,111.83,111.89,69095.0,81.1062,81.1062,81.0265,81.07,69095.0
2017-11-07 15:40:00,111.88,111.88,111.65,111.77,102464.0,81.0627,81.0627,80.8961,80.983,102464.0
2017-11-07 15:50:00,111.78,111.8,111.62,111.76,177249.0,80.9903,81.0048,80.8743,80.9758,177249.0
2017-11-08 09:30:00,111.63,112.93,111.63,112.71,37150.0,80.8816,81.8235,80.8816,81.6641,37150.0
2017-11-08 09:40:00,112.74,113.45,112.71,113.4,33088.0,81.6858,82.2003,81.6641,82.164,33088.0
2017-11-08 09:50:00,113.43,113.5,112.97,113.13,34183.0,82.1858,82.2365,81.8525,81.9684,34183.0
2017-11-08 10:00:00,113.17,113.55,113.12,113.48,37274.0,81.9974,82.2727,81.9612,82.222,37274.0
2017-11-08 10:10:00,113.52,113.73,113.32,113.73,22903.0,82.251,82.4031,82.1061,82.4031,22903.0
2017-11-08 10:20:00,113.73,114.12,113.71,114.06,61523.0,82.4031,82.6857,82.3887,82.6422,61523.0
2017-11-08 10:30:00,114.04,114.23,113.72,114.23,53758.0,82.6278,82.7654,82.3959,82.7654,53758.0
2017-11-08 10:40:00,114.26,114.48,114.15,114.48,46249.0,82.7872,82.9466,82.7075,82.9466,46249.0
2017-11-08 10:50:00,114.48,114.97,114.48,114.89,104043.0,82.9466,83.3016,82.9466,83.2436,104043.0
2017-11-08 11:00:00,114.91,114.91,114.16,114.31,22179.0,83.2581,83.2581,82.7147,82.8234,22179.0
2017-11-08 11:10:00,114.33,114.61,114.24,114.34,22890.0,82.8379,83.0408,82.7727,82.8451,22890.0
2017-11-08 11:20:00,114.37,114.5,114.3,114.45,30665.0,82.8669,82.9611,82.8161,82.9248,30665.0
2017-11-08 11:30:00,114.5,114.52,113.87,113.96,25958.0,82.9611,82.9755,82.5046,82.5698,25958.0
2017-11-08 11:40:00,113.98,114.16,113.84,114.06,17738.0,82.5843,82.7147,82.4828,82.6422,17738.0
2017-11-08 11:50:00,114.05,114.24,114.05,114.18,15132.0,82.635,82.7727,82.635,82.7292,15132.0
2017-11-08 12:00:00,114.18,114.31,114.14,114.14,19374.0,82.7292,82.8234,82.7002,82.7002,19374.0
2017-11-08 12:10:00,114.13,114.22,114.05,114.18,15677.0,82.693,82.7582,82.635,82.7292,15677.0
2017-11-08 12:20:00,114.18,114.19,114.09,114.17,12764.0,82.7292,82.7364,82.664,82.7219,12764.0
2017-11-08 12:30:00,114.17,114.25,114.15,114.21,16347.0,82.7219,82.7799,82.7075,82.7509,16347.0
2017-11-08 12:40:00,114.21,114.23,114.15,114.17,16032.0,82.7509,82.7654,82.7075,82.7219,16032.0
2017-11-08 12:50:00,114.2,114.35,114.19,114.35,16411.0,82.7437,82.8524,82.7364,82.8524,16411.0
2017-11-08 13:00:00,114.38,114.65,114.38,114.61,23482.0,82.8741,83.0697,82.8741,83.0408,23482.0
2017-11-08 13:10:00,114.58,114.77,114.58,114.62,35769.0,83.019,83.1567,83.019,83.048,35769.0
2017-11-08 13:20:00,114.64,114.69,114.54,114.56,21855.0,83.0625,83.0987,82.99,83.0045,21855.0
2017-11-08 13:30:00,114.57,114.65,114.55,114.65,19006.0,83.0118,83.0697,82.9973,83.0697,19006.0
2017-11-08 13:40:00,114.65,114.66,114.52,114.58,40271.0,83.0697,83.077,82.9755,83.019,40271.0
2017-11-08 13:50:00,114.6,114.71,114.52,114.66,39048.0,83.0335,83.1132,82.9755,83.077,39048.0
2017-11-08 14:00:00,114.61,114.82,114.58,114.64,39176.0,83.0408,83.1929,83.019,83.0625,39176.0
2017-11-08 14:10:00,114.6,114.62,114.41,114.57,34673.0,83.0335,83.048,82.8958,83.0118,34673.0
2017-11-08 14:20:00,114.57,114.6,114.53,114.56,33070.0,83.0118,83.0335,82.9828,83.0045,33070.0
2017-11-08 14:30:00,114.55,114.65,114.39,114.46,46686.0,82.9973,83.0697,82.8814,82.9321,46686.0
2017-11-08 14:40:00,114.45,114.67,114.45,114.66,33536.0,82.9248,83.0842,82.9248,83.077,33536.0
2017-11-08 14:50:00,114.68,114.75,114.58,114.73,58207.0,83.0915,83.1422,83.019,83.1277,58207.0
2017-11-08 15:00:00,114.72,114.74,114.57,114.57,37838.0,83.1205,83.1349,83.0118,83.0118,37838.0
2017-11-08 15:10:00,114.57,114.66,114.52,114.66,25688.0,83.0118,83.077,82.9755,83.077,25688.0
2017-11-08 15:20:00,114.63,114.8,114.61,114.68,95546.0,83.0552,83.1784,83.0408,83.0915,95546.0
2017-11-08 15:30:00,114.71,114.71,114.24,114.32,46337.0,83.1132,83.1132,82.7727,82.8306,46337.0
2017-11-08 15:40:00,114.32,114.36,113.99,113.99,83166.0,82.8306,82.8596,82.5915,82.5915,83166.0
2017-11-08 15:50:00,113.98,114.06,113.71,114.03,213015.0,82.5843,82.6422,82.3887,82.6205,213015.0
2017-11-09 09:30:00,113.7,114.03,112.89,113.75,97141.0,82.3814,82.6205,81.7945,82.4176,97141.0
2017-11-09 09:40:00,113.69,113.99,113.67,113.91,19777.0,82.3742,82.5915,82.3597,82.5336,19777.0
2017-11-09 09:50:00,113.83,114.5,113.71,114.46,118266.0,82.4756,82.9611,82.3887,82.9321,118266.0
2017-11-09 10:00:00,114.4,114.56,114.05,114.26,28305.0,82.8886,83.0045,82.635,82.7872,28305.0
2017-11-09 10:10:00,114.23,114.23,113.82,113.85,27446.0,82.7654,82.7654,82.4684,82.4901,27446.0
2017-11-09 10:20:00,113.87,113.87,113.37,113.45,23597.0,82.5046,82.5046,82.1423,82.2003,23597.0
2017-11-09 10:30:00,113.43,113.43,112.88,113.02,42899.0,82.1858,82.1858,81.7873,81.8887,42899.0
2017-11-09 10:40:00,113.12,113.13,112.77,112.77,35479.0,81.9612,81.9684,81.7076,81.7076,35479.0
2017-11-09 10:50:00,112.81,113.38,112.79,113.38,21733.0,81.7366,82.1496,81.7221,82.1496,21733.0
2017-11-09 11:00:00,113.43,113.57,113.13,113.48,15980.0,82.1858,82.2872,81.9684,82.222,15980.0
2017-11-09 11:10:00,113.43,113.44,113.12,113.32,21187.0,82.1858,82.193,81.9612,82.1061,21187.0
2017-11-09 11:20:00,113.31,113.42,113.21,113.38,11081.0,82.0988,82.1785,82.0264,82.1496,11081.0
2017-11-09 11:30:00,113.39,113.53,113.35,113.35,10561.0,82.1568,82.2582,82.1278,82.1278,10561.0
2017-11-09 11:40:00,113.32,113.55,113.28,113.35,24738.0,82.1061,82.2727,82.0771,82.1278,24738.0
2017-11-09 11:50:00,113.41,113.42,113.18,113.34,12382.0,82.1713,82.1785,82.0046,82.1206,12382.0
2017-11-09 12:00:00,113.32,113.42,113.25,113.37,19275.0,82.1061,82.1785,82.0554,82.1423,19275.0
2017-11-09 12:10:00,113.31,113.4,113.22,113.24,17826.0,82.0988,82.164,82.0336,82.0481,17826.0
2017-11-09 12:20:00,113.21,113.24,113.15,113.21,8556.0,82.0264,82.0481,81.9829,82.0264,8556.0
2017-11-09 12:30:00,113.19,113.19,112.94,113.03,29961.0,82.0119,82.0119,81.8308,81.896,29961.0
2017-11-09 12:40:00,112.97,112.99,112.81,112.88,19224.0,81.8525,81.867,81.7366,81.7873,19224.0
2017-11-09 12:50:00,112.88,113.17,112.86,113.13,29180.0,81.7873,81.9974,81.7728,81.9684,29180.0
2017-11-09 13:00:00,113.08,113.09,112.95,112.96,20280.0,81.9322,81.9394,81.838,81.8452,20280.0
2017-11-09 13:10:00,112.92,113.42,112.91,113.4,23301.0,81.8163,82.1785,81.809,82.164,23301.0
2017-11-09 13:20:00,113.4,113.48,113.25,113.48,28806.0,82.164,82.222,82.0554,82.222,28806.0
2017-11-09 13:30:00,113.46,113.83,113.46,113.68,27399.0,82.2075,82.4756,82.2075,82.3669,27399.0
2017-11-09 13:40:00,113.65,114.02,113.6,113.86,38991.0,82.3452,82.6133,82.309,82.4973,38991.0
2017-11-09 13:50:00,113.88,113.88,113.6,113.6,17755.0,82.5118,82.5118,82.309,82.309,17755.0
2017-11-09 14:00:00,113.63,113.81,113.6,113.73,23048.0,82.3307,82.4611,82.309,82.4031,23048.0
2017-11-09 14:10:00,113.75,113.77,113.61,113.63,19547.0,82.4176,82.4321,82.3162,82.3307,19547.0
2017-11-09 14:20:00,113.63,113.67,113.43,113.5,25067.0,82.3307,82.3597,82.1858,82.2365,25067.0
2017-11-09 14:30:00,113.52,113.71,113.42,113.44,19807.0,82.251,82.3887,82.1785,82.193,19807.0
2017-11-09 14:40:00,113.38,113.41,113.12,113.15,16225.0,82.1496,82.1713,81.9612,81.9829,16225.0
2017-11-09 14:50:00,113.16,113.39,113.15,113.18,15101.0,81.9902,82.1568,81.9829,82.0046,15101.0
2017-11-09 15:00:00,113.21,113.39,113.19,113.28,18358.0,82.0264,82.1568,82.0119,82.0771,18358.0
2017-11-09 15:10:00,113.27,113.46,113.27,113.4,19638.0,82.0699,82.2075,82.0699,82.164,19638.0
2017-11-09 15:20:00,113.43,113.57,113.43,113.53,22043.0,82.1858,82.2872,82.1858,82.2582,22043.0
2017-11-09 15:30:00,113.53,113.59,113.43,113.55,34303.0,82.2582,82.3017,82.1858,82.2727,34303.0
2017-11-09 15:40:00,113.54,113.64,113.42,113.42,38022.0,82.2655,82.3379,82.1785,82.1785,38022.0
2017-11-09 15:50:00,113.43,113.6,113.42,113.5,77596.0,82.1858,82.309,82.1785,82.2365,77596.0
2017-11-10 09:30:00,112.86,113.13,112.67,112.9,39303.0,81.7728,81.9684,81.6351,81.8018,39303.0
2017-11-10 09:40:00,112.86,113.05,112.41,112.56,26621.0,81.7728,81.9105,81.4467,81.5554,26621.0
2017-11-10 09:50:00,112.58,112.76,112.33,112.57,22137.0,81.5699,81.7003,81.3888,81.5627,22137.0
2017-11-10 10:00:00,112.53,112.8,112.31,112.72,19152.0,81.5337,81.7293,81.3743,81.6714,19152.0
2017-11-10 10:10:00,112.69,112.77,112.39,112.39,34374.0,81.6496,81.7076,81.4322,81.4322,34374.0
2017-11-10 10:20:00,112.43,112.48,112.14,112.16,23445.0,81.4612,81.4975,81.2511,81.2656,23445.0
2017-11-10 10:30:00,112.2,112.2,111.91,111.98,31791.0,81.2946,81.2946,81.0845,81.1352,31791.0
2017-11-10 10:40:00,112.05,112.45,112.0,112.45,34075.0,81.1859,81.4757,81.1497,81.4757,34075.0
2017-11-10 10:50:00,112.4,112.9,112.39,112.89,19054.0,81.4395,81.8018,81.4322,81.7945,19054.0
2017-11-10 11:00:00,112.88,112.88,112.6,112.65,17172.0,81.7873,81.7873,81.5844,81.6206,17172.0
2017-11-10 11:10:00,112.68,112.7,112.53,112.6,11246.0,81.6424,81.6569,81.5337,81.5844,11246.0
2017-11-10 11:20:00,112.58,112.6,112.21,112.23,17920.0,81.5699,81.5844,81.3018,81.3163,17920.0
2017-11-10 11:30:00,112.25,112.54,112.19,112.52,14192.0,81.3308,81.5409,81.2873,81.5264,14192.0
2017-11-10 11:40:00,112.51,112.63,112.49,112.62,10194.0,81.5192,81.6061,81.5047,81.5989,10194.0
2017-11-10 11:50:00,112.6,112.85,112.59,112.85,15928.0,81.5844,81.7655,81.5772,81.7655,15928.0
2017-11-10 12:00:00,112.81,113.08,112.81,113.08,15074.0,81.7366,81.9322,81.7366,81.9322,15074.0
2017-11-10 12:10:00,113.06,113.31,113.0,113.29,19033.0,81.9177,82.0988,81.8742,82.0843,19033.0
2017-11-10 12:20:00,113.23,113.33,113.19,113.31,10709.0,82.0409,82.1133,82.0119,82.0988,10709.0
2017-11-10 12:30:00,113.28,113.28,113.01,113.11,13988.0,82.0771,82.0771,81.8815,81.9539,13988.0
2017-11-10 12:40:00,113.06,113.18,113.06,113.14,16573.0,81.9177,82.0046,81.9177,81.9757,16573.0
2017-11-10 12:50:00,113.14,113.2,113.03,113.03,16257.0,81.9757,82.0191,81.896,81.896,16257.0
2017-11-10 13:00:00,113.02,113.24,113.02,113.24,35072.0,81.8887,82.0481,81.8887,82.0481,35072.0
2017-11-10 13:10:00,113.32,113.51,113.32,113.51,16437.0,82.1061,82.2437,82.1061,82.2437,16437.0
2017-11-10 13:20:00,113.51,113.63,113.29,113.29,56645.0,82.2437,82.3307,82.0843,82.0843,56645.0
2017-11-10 13:30:00,113.3,113.52,113.24,113.49,16689.0,82.0916,82.251,82.0481,82.2293,16689.0
2017-11-10 13:40:00,113.42,113.52,113.32,113.33,15061.0,82.1785,82.251,82.1061,82.1133,15061.0
2017-11-10 13:50:00,113.31,113.39,113.26,113.35,12293.0,82.0988,82.1568,82.0626,82.1278,12293.0
2017-11-10 14:00:00,113.36,113.51,113.36,113.5,11557.0,82.1351,82.2437,82.1351,82.2365,11557.0
2017-11-10 14:10:00,113.51,113.51,113.41,113.41,20230.0,82.2437,82.2437,82.1713,82.1713,20230.0
2017-11-10 14:20:00,113.42,113.45,113.25,113.27,17263.0,82.1785,82.2003,82.0554,82.0699,17263.0
2017-11-10 14:30:00,113.25,113.3,113.14,113.2,18725.0,82.0554,82.0916,81.9757,82.0191,18725.0
2017-11-10 14:40:00,113.18,113.37,113.17,113.33,8403.0,82.0046,82.1423,81.9974,82.1133,8403.0
2017-11-10 14:50:00,113.33,113.4,113.27,113.36,14406.0,82.1133,82.164,82.0699,82.1351,14406.0
2017-11-10 15:00:00,113.34,113.48,113.34,113.46,60356.0,82.1206,82.222,82.1206,82.2075,60356.0
2017-11-10 15:10:00,113.48,113.56,113.47,113.56,18978.0,82.222,82.28,82.2148,82.28,18978.0
2017-11-10 15:20:00,113.55,113.75,113.55,113.7,23499.0,82.2727,82.4176,82.2727,82.3814,23499.0
2017-11-10 15:30:00,113.7,113.7,113.33,113.41,90453.0,82.3814,82.3814,82.1133,82.1713,90453.0
2017-11-10 15:40:00,113.42,113.48,113.39,113.42,34569.0,82.1785,82.222,82.1568,82.1785,34569.0
2017-11-10 15:50:00,113.44,113.47,113.25,113.28,104868.0,82.193,82.2148,82.0554,82.0771,104868.0
2017-11-13 09:30:00,113.38,113.49,113.13,113.29,17575.0,82.1496,82.2293,81.9684,82.0843,17575.0
2017-11-13 09:40:00,113.2,113.62,113.2,113.35,17305.0,82.0191,82.3234,82.0191,82.1278,17305.0
2017-11-13 09:50:00,113.25,113.56,113.01,113.09,16249.0,82.0554,82.28,81.8815,81.9394,16249.0
2017-11-13 10:00:00,113.12,113.88,111.78,113.21,195033.0,81.9612,82.5118,80.9903,82.0264,195033.0
2017-11-13 10:10:00,113.21,113.42,112.96,113.23,52382.0,82.0264,82.1785,81.8452,82.0409,52382.0
2017-11-13 10:20:00,113.17,113.22,112.59,112.62,38937.0,81.9974,82.0336,81.5772,81.5989,38937.0
2017-11-13 10:30:00,112.62,112.86,112.25,112.65,85581.0,81.5989,81.7728,81.3308,81.6206,85581.0
2017-11-13 10:40:00,112.6,112.7,112.41,112.66,65599.0,81.5844,81.6569,81.4467,81.6279,65599.0
2017-11-13 10:50:00,112.68,113.0,112.56,113.0,30256.0,81.6424,81.8742,81.5554,81.8742,30256.0
2017-11-13 11:00:00,113.04,113.43,113.0,113.19,42327.0,81.9032,82.1858,81.8742,82.0119,42327.0
2017-11-13 11:10:00,113.19,113.32,113.04,113.13,18196.0,82.0119,82.1061,81.9032,81.9684,18196.0
2017-11-13 11:20:00,113.13,113.53,113.12,113.41,42650.0,81.9684,82.2582,81.9612,82.1713,42650.0
2017-11-13 11:30:00,113.44,113.46,113.2,113.46,40695.0,82.193,82.2075,82.0191,82.2075,40695.0
2017-11-13 11:40:00,113.46,113.5,113.29,113.43,10073.0,82.2075,82.2365,82.0843,82.1858,10073.0
2017-11-13 11:50:00,113.42,113.51,113.33,113.33,11585.0,82.1785,82.2437,82.1133,82.1133,11585.0
2017-11-13 12:00:00,113.38,113.47,113.32,113.38,9591.0,82.1496,82.2148,82.1061,82.1496,9591.0
2017-11-13 12:10:00,113.42,113.5,113.27,113.36,50699.0,82.1785,82.2365,82.0699,82.1351,50699.0
2017-11-13 12:20:00,113.36,113.48,113.31,113.43,30190.0,82.1351,82.222,82.0988,82.1858,30190.0
2017-11-13 12:30:00,113.44,113.47,113.3,113.41,77631.0,82.193,82.2148,82.0916,82.1713,77631.0
2017-11-13 12:40:00,113.41,113.41,113.28,113.37,12762.0,82.1713,82.1713,82.0771,82.1423,12762.0
2017-11-13 12:50:00,113.39,113.5,113.18,113.44,15705.0,82.1568,82.2365,82.0046,82.193,15705.0
2017-11-13 13:00:00,113.43,113.44,113.27,113.27,19298.0,82.1858,82.193,82.0699,82.0699,19298.0
2017-11-13 13:10:00,113.28,113.32,113.22,113.29,9751.0,82.0771,82.1061,82.0336,82.0843,9751.0
2017-11-13 13:20:00,113.3,113.31,113.11,113.16,13903.0,82.0916,82.0988,81.9539,81.9902,13903.0
2017-11-13 13:30:00,113.14,113.16,112.82,112.93,40557.0,81.9757,81.9902,81.7438,81.8235,40557.0
2017-11-13 13:40:00,112.92,113.14,112.91,113.01,18096.0,81.8163,81.9757,81.809,81.8815,18096.0
2017-11-13 13:50:00,113.01,113.33,112.98,113.2,20089.0,81.8815,82.1133,81.8597,82.0191,20089.0
2017-11-13 14:00:00,113.18,113.22,113.02,113.05,18858.0,82.0046,82.0336,81.8887,81.9105,18858.0
2017-11-13 14:10:00,113.04,113.17,113.0,113.14,16605.0,81.9032,81.9974,81.8742,81.9757,16605.0
2017-11-13 14:20:00,113.14,113.15,113.0,113.04,15735.0,81.9757,81.9829,81.8742,81.9032,15735.0
2017-11-13 14:30:00,113.06,113.09,112.93,112.94,20416.0,81.9177,81.9394,81.8235,81.8308,20416.0
2017-11-13 14:40:00,112.95,113.19,112.91,113.11,33161.0,81.838,82.0119,81.809,81.9539,33161.0
2017-11-13 14:50:00,113.12,113.21,113.08,113.16,28867.0,81.9612,82.0264,81.9322,81.9902,28867.0
2017-11-13 15:00:00,113.15,113.17,112.84,112.9,38849.0,81.9829,81.9974,81.7583,81.8018,38849.0
2017-11-13 15:10:00,112.94,113.02,112.93,113.0,26226.0,81.8308,81.8887,81.8235,81.8742,26226.0
2017-11-13 15:20:00,112.98,113.12,112.96,113.11,48662.0,81.8597,81.9612,81.8452,81.9539,48662.0
2017-11-13 15:30:00,113.12,113.12,112.79,112.79,66225.0,81.9612,81.9612,81.7221,81.7221,66225.0
2017-11-13 15:40:00,112.8,112.82,112.62,112.72,99706.0,81.7293,81.7438,81.5989,81.6714,99706.0
2017-11-13 15:50:00,112.72,112.97,112.71,112.93,144235.0,81.6714,81.8525,81.6641,81.8235,144235.0
2017-11-14 09:30:00,112.8,112.93,112.08,112.44,72296.0,81.7293,81.8235,81.2076,81.4685,72296.0
2017-11-14 09:40:00,112.49,113.58,112.49,113.17,113882.0,81.5047,82.2945,81.5047,81.9974,113882.0
2017-11-14 09:50:00,113.13,113.16,112.65,112.66,20637.0,81.9684,81.9902,81.6206,81.6279,20637.0
2017-11-14 10:00:00,112.68,112.94,112.59,112.66,20420.0,81.6424,81.8308,81.5772,81.6279,20420.0
2017-11-14 10:10:00,112.65,112.78,112.5,112.54,27617.0,81.6206,81.7148,81.512,81.5409,27617.0
2017-11-14 10:20:00,112.5,112.65,112.42,112.54,19802.0,81.512,81.6206,81.454,81.5409,19802.0
2017-11-14 10:30:00,112.56,112.87,112.55,112.84,38491.0,81.5554,81.78,81.5482,81.7583,38491.0
2017-11-14 10:40:00,112.94,113.31,112.91,113.22,13826.0,81.8308,82.0988,81.809,82.0336,13826.0
2017-11-14 10:50:00,113.22,113.26,113.18,113.25,28477.0,82.0336,82.0626,82.0046,82.0554,28477.0
2017-11-14 11:00:00,113.27,113.3,113.14,113.2,11738.0,82.0699,82.0916,81.9757,82.0191,11738.0
2017-11-14 11:10:00,113.22,113.26,113.17,113.25,24988.0,82.0336,82.0626,81.9974,82.0554,24988.0
2017-11-14 11:20:00,113.28,113.42,113.23,113.27,19071.0,82.0771,82.1785,82.0409,82.0699,19071.0
2017-11-14 11:30:00,113.28,113.32,113.12,113.32,8000.0,82.0771,82.1061,81.9612,82.1061,8000.0
2017-11-14 11:40:00,113.33,113.35,113.14,113.19,16216.0,82.1133,82.1278,81.9757,82.0119,16216.0
2017-11-14 11:50:00,113.23,113.26,113.19,113.22,15642.0,82.0409,82.0626,82.0119,82.0336,15642.0
2017-11-14 12:00:00,113.22,113.3,112.98,113.04,18204.0,82.0336,82.0916,81.8597,81.9032,18204.0
2017-11-14 12:10:00,113.03,113.2,113.0,113.2,8148.0,81.896,82.0191,81.8742,82.0191,8148.0
2017-11-14 12:20:00,113.21,113.21,113.02,113.05,10008.0,82.0264,82.0264,81.8887,81.9105,10008.0
2017-11-14 12:30:00,113.05,113.35,112.97,113.2,22595.0,81.9105,82.1278,81.8525,82.0191,22595.0
2017-11-14 12:40:00,113.19,113.23,113.1,113.13,11361.0,82.0119,82.0409,81.9467,81.9684,11361.0
2017-11-14 12:50:00,113.11,113.18,113.07,113.15,8327.0,81.9539,82.0046,81.9249,81.9829,8327.0
2017-11-14 13:00:00,113.15,113.18,113.08,113.12,6811.0,81.9829,82.0046,81.9322,81.9612,6811.0
2017-11-14 13:10:00,113.09,113.1,112.92,112.92,11169.0,81.9394,81.9467,81.8163,81.8163,11169.0
2017-11-14 13:20:00,112.94,113.05,112.9,113.03,13257.0,81.8308,81.9105,81.8018,81.896,13257.0
2017-11-14 13:30:00,113.0,113.09,112.97,113.06,7727.0,81.8742,81.9394,81.8525,81.9177,7727.0
2017-11-14 13:40:00,113.08,113.16,113.05,113.16,10231.0,81.9322,81.9902,81.9105,81.9902,10231.0
2017-11-14 13:50:00,113.18,113.24,113.16,113.18,39240.0,82.0046,82.0481,81.9902,82.0046,39240.0
2017-11-14 14:00:00,113.17,113.32,113.17,113.28,18845.0,81.9974,82.1061,81.9974,82.0771,18845.0
2017-11-14 14:10:00,113.27,113.48,113.01,113.25,73216.0,82.0699,82.222,81.8815,82.0554,73216.0
2017-11-14 14:20:00,113.26,113.3,112.99,112.99,16218.0,82.0626,82.0916,81.867,81.867,16218.0
2017-11-14 14:30:00,113.02,113.06,112.75,112.77,15069.0,81.8887,81.9177,81.6931,81.7076,15069.0
2017-11-14 14:40:00,112.79,112.81,112.65,112.65,14519.0,81.7221,81.7366,81.6206,81.6206,14519.0
2017-11-14 14:50:00,112.66,112.9,112.66,112.79,17522.0,81.6279,81.8018,81.6279,81.7221,17522.0
2017-11-14 15:00:00,112.77,112.77,112.65,112.67,14419.0,81.7076,81.7076,81.6206,81.6351,14419.0
2017-11-14 15:10:00,112.69,112.72,112.62,112.62,13047.0,81.6496,81.6714,81.5989,81.5989,13047.0
2017-11-14 15:20:00,112.63,112.73,112.55,112.63,22592.0,81.6061,81.6786,81.5482,81.6061,22592.0
2017-11-14 15:30:00,112.67,113.08,112.66,112.99,73221.0,81.6351,81.9322,81.6279,81.867,73221.0
2017-11-14 15:40:00,112.98,112.99,112.84,112.94,46708.0,81.8597,81.867,81.7583,81.8308,46708.0
2017-11-14 15:50:00,112.96,113.25,112.93,113.15,214322.0,81.8452,82.0554,81.8235,81.9829,214322.0
2017-11-15 09:30:00,113.49,113.59,112.86,112.86,33135.0,82.2293,82.3017,81.7728,81.7728,33135.0
2017-11-15 09:40:00,112.88,112.9,112.51,112.9,16245.0,81.7873,81.8018,81.5192,81.8018,16245.0
2017-11-15 09:50:00,112.97,112.98,112.24,112.25,45356.0,81.8525,81.8597,81.3236,81.3308,45356.0
2017-11-15 10:00:00,112.29,112.45,112.19,112.45,27758.0,81.3598,81.4757,81.2873,81.4757,27758.0
2017-11-15 10:10:00,112.45,112.49,112.33,112.4,33789.0,81.4757,81.5047,81.3888,81.4395,33789.0
2017-11-15 10:20:00,112.41,112.52,112.25,112.51,17313.0,81.4467,81.5264,81.3308,81.5192,17313.0
2017-11-15 10:30:00,112.48,112.53,112.05,112.1,25990.0,81.4975,81.5337,81.1859,81.2221,25990.0
2017-11-15 10:40:00,112.23,112.41,112.16,112.3,9652.0,81.3163,81.4467,81.2656,81.367,9652.0
2017-11-15 10:50:00,112.33,112.34,112.12,112.17,8085.0,81.3888,81.396,81.2366,81.2728,8085.0
2017-11-15 11:00:00,112.19,112.21,111.97,111.99,8584.0,81.2873,81.3018,81.1279,81.1424,8584.0
2017-11-15 11:10:00,112.02,112.1,111.99,112.08,6513.0,81.1642,81.2221,81.1424,81.2076,6513.0
2017-11-15 11:20:00,112.03,112.19,112.03,112.14,19999.0,81.1714,81.2873,81.1714,81.2511,19999.0
2017-11-15 11:30:00,112.17,112.18,111.98,111.98,9723.0,81.2728,81.2801,81.1352,81.1352,9723.0
2017-11-15 11:40:00,111.98,112.23,111.96,112.23,13334.0,81.1352,81.3163,81.1207,81.3163,13334.0
2017-11-15 11:50:00,112.25,112.25,112.12,112.23,12489.0,81.3308,81.3308,81.2366,81.3163,12489.0
2017-11-15 12:00:00,112.22,112.22,112.08,112.18,6281.0,81.3091,81.3091,81.2076,81.2801,6281.0
2017-11-15 12:10:00,112.2,112.48,112.2,112.46,8459.0,81.2946,81.4975,81.2946,81.483,8459.0
2017-11-15 12:20:00,112.5,112.73,112.37,112.73,29943.0,81.512,81.6786,81.4178,81.6786,29943.0
2017-11-15 12:30:00,112.68,112.76,112.56,112.71,16822.0,81.6424,81.7003,81.5554,81.6641,16822.0
2017-11-15 12:40:00,112.71,112.85,112.61,112.63,9089.0,81.6641,81.7655,81.5917,81.6061,9089.0
2017-11-15 12:50:00,112.59,112.73,112.59,112.66,9491.0,81.5772,81.6786,81.5772,81.6279,9491.0
2017-11-15 13:00:00,112.65,112.65,112.39,112.41,15771.0,81.6206,81.6206,81.4322,81.4467,15771.0
2017-11-15 13:10:00,112.39,112.53,112.39,112.49,8500.0,81.4322,81.5337,81.4322,81.5047,8500.0
2017-11-15 13:20:00,112.45,112.49,112.39,112.41,12532.0,81.4757,81.5047,81.4322,81.4467,12532.0
2017-11-15 13:30:00,112.44,112.48,112.24,112.3,14749.0,81.4685,81.4975,81.3236,81.367,14749.0
2017-11-15 13:40:00,112.32,112.5,112.27,112.41,23480.0,81.3815,81.512,81.3453,81.4467,23480.0
2017-11-15 13:50:00,112.41,112.57,112.39,112.4,12636.0,81.4467,81.5627,81.4322,81.4395,12636.0
2017-11-15 14:00:00,112.41,112.46,112.2,112.39,13196.0,81.4467,81.483,81.2946,81.4322,13196.0
2017-11-15 14:10:00,112.38,112.43,112.34,112.38,12077.0,81.425,81.4612,81.396,81.425,12077.0
2017-11-15 14:20:00,112.39,112.43,112.31,112.35,24604.0,81.4322,81.4612,81.3743,81.4033,24604.0
2017-11-15 14:30:00,112.35,112.59,112.33,112.57,17267.0,81.4033,81.5772,81.3888,81.5627,17267.0
2017-11-15 14:40:00,112.59,112.93,112.54,112.83,29877.0,81.5772,81.8235,81.5409,81.7511,29877.0
2017-11-15 14:50:00,112.83,112.9,112.7,112.84,34106.0,81.7511,81.8018,81.6569,81.7583,34106.0
2017-11-15 15:00:00,112.85,112.86,112.76,112.85,23398.0,81.7655,81.7728,81.7003,81.7655,23398.0
2017-11-15 15:10:00,112.87,113.01,112.86,112.94,31928.0,81.78,81.8815,81.7728,81.8308,31928.0
2017-11-15 15:20:00,112.96,112.96,112.75,112.82,27449.0,81.8452,81.8452,81.6931,81.7438,27449.0
2017-11-15 15:30:00,112.86,112.91,112.81,112.81,31353.0,81.7728,81.809,81.7366,81.7366,31353.0
2017-11-15 15:40:00,112.81,112.81,112.62,112.67,41012.0,81.7366,81.7366,81.5989,81.6351,41012.0
2017-11-15 15:50:00,112.66,112.7,112.49,112.56,101900.0,81.6279,81.6569,81.5047,81.5554,101900.0
2017-11-16 09:30:00,112.62,113.43,112.56,113.24,36157.0,81.5989,82.1858,81.5554,82.0481,36157.0
2017-11-16 09:40:00,113.24,113.36,112.77,112.95,28769.0,82.0481,82.1351,81.7076,81.838,28769.0
2017-11-16 09:50:00,112.95,113.05,112.83,113.04,14483.0,81.838,81.9105,81.7511,81.9032,14483.0
2017-11-16 10:00:00,112.99,112.99,112.64,112.64,25464.0,81.867,81.867,81.6134,81.6134,25464.0
2017-11-16 10:10:00,112.66,112.77,112.46,112.52,32230.0,81.6279,81.7076,81.483,81.5264,32230.0
2017-11-16 10:20:00,112.57,112.64,112.41,112.49,23637.0,81.5627,81.6134,81.4467,81.5047,23637.0
2017-11-16 10:30:00,112.49,112.51,112.36,112.51,19403.0,81.5047,81.5192,81.4105,81.5192,19403.0
2017-11-16 10:40:00,112.51,112.52,112.1,112.19,35436.0,81.5192,81.5264,81.2221,81.2873,35436.0
2017-11-16 10:50:00,112.17,112.52,112.11,112.5,84385.0,81.2728,81.5264,81.2294,81.512,84385.0
2017-11-16 11:00:00,112.51,112.66,112.24,112.25,27940.0,81.5192,81.6279,81.3236,81.3308,27940.0
2017-11-16 11:10:00,112.29,112.31,111.94,112.01,22479.0,81.3598,81.3743,81.1062,81.1569,22479.0
2017-11-16 11:20:00,112.01,112.11,111.91,112.03,31814.0,81.1569,81.2294,81.0845,81.1714,31814.0
2017-11-16 11:30:00,112.03,112.05,111.93,112.01,28772.0,81.1714,81.1859,81.099,81.1569,28772.0
2017-11-16 11:40:00,112.02,112.02,111.86,111.95,24094.0,81.1642,81.1642,81.0482,81.1134,24094.0
2017-11-16 11:50:00,111.95,112.02,111.86,111.99,37436.0,81.1134,81.1642,81.0482,81.1424,37436.0
2017-11-16 12:00:00,111.96,111.99,111.86,111.91,31167.0,81.1207,81.1424,81.0482,81.0845,31167.0
2017-11-16 12:10:00,111.94,111.98,111.59,111.61,44107.0,81.1062,81.1352,80.8526,80.8671,44107.0
2017-11-16 12:20:00,111.61,111.67,111.56,111.63,107682.0,80.8671,80.9106,80.8309,80.8816,107682.0
2017-11-16 12:30:00,111.65,111.67,111.45,111.48,46911.0,80.8961,80.9106,80.7512,80.7729,46911.0
2017-11-16 12:40:00,111.48,111.78,111.42,111.76,35093.0,80.7729,80.9903,80.7294,80.9758,35093.0
2017-11-16 12:50:00,111.75,111.8,111.35,111.43,37102.0,80.9685,81.0048,80.6787,80.7367,37102.0
2017-11-16 13:00:00,111.45,111.57,111.43,111.43,20993.0,80.7512,80.8381,80.7367,80.7367,20993.0
2017-11-16 13:10:00,111.44,111.47,111.09,111.11,39292.0,80.7439,80.7657,80.4903,80.5048,39292.0
2017-11-16 13:20:00,111.11,111.21,110.9,111.0,73823.0,80.5048,80.5773,80.3527,80.4251,73823.0
2017-11-16 13:30:00,111.05,111.3,110.95,111.25,80731.0,80.4614,80.6425,80.3889,80.6063,80731.0
2017-11-16 13:40:00,111.23,111.39,111.21,111.22,39260.0,80.5918,80.7077,80.5773,80.5845,39260.0
2017-11-16 13:50:00,111.21,111.32,111.18,111.21,57549.0,80.5773,80.657,80.5555,80.5773,57549.0
2017-11-16 14:00:00,111.2,111.5,111.16,111.5,48113.0,80.57,80.7874,80.5411,80.7874,48113.0
2017-11-16 14:10:00,111.52,111.65,111.41,111.51,50529.0,80.8019,80.8961,80.7222,80.7946,50529.0
2017-11-16 14:20:00,111.52,111.59,111.33,111.33,36812.0,80.8019,80.8526,80.6642,80.6642,36812.0
2017-11-16 14:30:00,111.35,111.49,111.21,111.48,46558.0,80.6787,80.7802,80.5773,80.7729,46558.0
2017-11-16 14:40:00,111.48,111.59,111.41,111.51,45992.0,80.7729,80.8526,80.7222,80.7946,45992.0
2017-11-16 14:50:00,111.51,111.51,111.08,111.15,45952.0,80.7946,80.7946,80.4831,80.5338,45952.0
2017-11-16 15:00:00,111.16,111.16,110.79,110.9,84653.0,80.5411,80.5411,80.273,80.3527,84653.0
2017-11-16 15:10:00,110.92,111.29,110.89,111.14,82465.0,80.3672,80.6352,80.3454,80.5266,82465.0
2017-11-16 15:20:00,111.15,111.15,110.99,111.03,56190.0,80.5338,80.5338,80.4179,80.4469,56190.0
2017-11-16 15:30:00,111.03,111.04,110.79,111.04,91813.0,80.4469,80.4541,80.273,80.4541,91813.0
2017-11-16 15:40:00,111.04,111.32,111.03,111.29,147430.0,80.4541,80.657,80.4469,80.6352,147430.0
2017-11-16 15:50:00,111.29,111.32,110.99,111.13,242618.0,80.6352,80.657,80.4179,80.5193,242618.0
2017-11-17 09:30:00,110.52,111.44,110.52,111.37,97217.0,80.0773,80.7439,80.0773,80.6932,97217.0
2017-11-17 09:40:00,111.42,111.45,110.86,111.03,35298.0,80.7294,80.7512,80.3237,80.4469,35298.0
2017-11-17 09:50:00,111.05,111.1,110.77,111.05,64115.0,80.4614,80.4976,80.2585,80.4614,64115.0
2017-11-17 10:00:00,111.01,111.03,110.55,110.76,23526.0,80.4324,80.4469,80.0991,80.2512,23526.0
2017-11-17 10:10:00,110.76,110.91,110.63,110.86,26099.0,80.2512,80.3599,80.157,80.3237,26099.0
2017-11-17 10:20:00,110.87,110.88,110.75,110.81,15188.0,80.3309,80.3382,80.244,80.2875,15188.0
2017-11-17 10:30:00,110.81,111.03,110.77,110.97,19833.0,80.2875,80.4469,80.2585,80.4034,19833.0
2017-11-17 10:40:00,110.98,111.12,110.88,110.88,24014.0,80.4106,80.5121,80.3382,80.3382,24014.0
2017-11-17 10:50:00,110.9,110.93,110.59,110.59,56850.0,80.3527,80.3744,80.1281,80.1281,56850.0
2017-11-17 11:00:00,110.55,110.73,110.12,110.12,52567.0,80.0991,80.2295,79.7875,79.7875,52567.0
2017-11-17 11:10:00,110.15,110.27,110.09,110.12,44974.0,79.8093,79.8962,79.7658,79.7875,44974.0
2017-11-17 11:20:00,110.12,110.12,109.85,110.02,48877.0,79.7875,79.7875,79.5919,79.7151,48877.0
2017-11-17 11:30:00,110.03,110.21,109.79,109.91,42644.0,79.7223,79.8527,79.5484,79.6354,42644.0
2017-11-17 11:40:00,109.91,110.06,109.8,109.83,37059.0,79.6354,79.744,79.5557,79.5774,37059.0
2017-11-17 11:50:00,109.84,110.25,109.81,110.22,39397.0,79.5846,79.8817,79.5629,79.86,39397.0
2017-11-17 12:00:00,110.25,110.51,110.17,110.51,35443.0,79.8817,80.0701,79.8237,80.0701,35443.0
2017-11-17 12:10:00,110.51,110.65,110.46,110.64,32706.0,80.0701,80.1715,80.0339,80.1643,32706.0
2017-11-17 12:20:00,110.64,110.76,110.62,110.66,49991.0,80.1643,80.2512,80.1498,80.1788,49991.0
2017-11-17 12:30:00,110.66,110.78,110.61,110.73,31876.0,80.1788,80.2657,80.1425,80.2295,31876.0
2017-11-17 12:40:00,110.72,110.9,110.71,110.9,31669.0,80.2222,80.3527,80.215,80.3527,31669.0
2017-11-17 12:50:00,110.9,110.92,110.62,110.63,28420.0,80.3527,80.3672,80.1498,80.157,28420.0
2017-11-17 13:00:00,110.68,110.83,110.67,110.72,24532.0,80.1933,80.302,80.186,80.2222,24532.0
2017-11-17 13:10:00,110.78,110.92,110.7,110.91,22979.0,80.2657,80.3672,80.2078,80.3599,22979.0
2017-11-17 13:20:00,110.88,110.92,110.66,110.75,62518.0,80.3382,80.3672,80.1788,80.244,62518.0
2017-11-17 13:30:00,110.77,110.92,110.73,110.86,33754.0,80.2585,80.3672,80.2295,80.3237,33754.0
2017-11-17 13:40:00,110.84,110.93,110.71,110.85,68186.0,80.3092,80.3744,80.215,80.3164,68186.0
2017-11-17 13:50:00,110.84,110.86,110.61,110.73,19035.0,80.3092,80.3237,80.1425,80.2295,19035.0
2017-11-17 14:00:00,110.76,110.83,110.69,110.8,21091.0,80.2512,80.302,80.2005,80.2802,21091.0
2017-11-17 14:10:00,110.79,110.82,110.62,110.68,18859.0,80.273,80.2947,80.1498,80.1933,18859.0
2017-11-17 14:20:00,110.68,110.81,110.55,110.6,19137.0,80.1933,80.2875,80.0991,80.1353,19137.0
2017-11-17 14:30:00,110.57,110.67,110.55,110.61,22763.0,80.1136,80.186,80.0991,80.1425,22763.0
2017-11-17 14:40:00,110.61,110.71,110.01,110.1,88998.0,80.1425,80.215,79.7078,79.773,88998.0
2017-11-17 14:50:00,110.12,110.51,110.06,110.22,48073.0,79.7875,80.0701,79.744,79.86,48073.0
2017-11-17 15:00:00,110.3,110.63,110.27,110.63,36253.0,79.9179,80.157,79.8962,80.157,36253.0
2017-11-17 15:10:00,110.63,110.63,110.19,110.19,48869.0,80.157,80.157,79.8382,79.8382,48869.0
2017-11-17 15:20:00,110.2,110.32,110.15,110.22,56252.0,79.8455,79.9324,79.8093,79.86,56252.0
2017-11-17 15:30:00,110.2,110.32,110.09,110.11,93545.0,79.8455,79.9324,79.7658,79.7803,93545.0
2017-11-17 15:40:00,110.1,110.38,110.04,110.06,141066.0,79.773,79.9759,79.7296,79.744,141066.0
2017-11-17 15:50:00,110.08,110.2,110.0,110.02,232938.0,79.7585,79.8455,79.7006,79.7151,232938.0
2017-11-20 09:30:00,110.22,111.1,110.22,110.58,44003.0,79.86,80.4976,79.86,80.1208,44003.0
2017-11-20 09:40:00,110.56,110.57,110.02,110.13,34662.0,80.1063,80.1136,79.7151,79.7948,34662.0
2017-11-20 09:50:00,110.07,110.33,110.04,110.2,21312.0,79.7513,79.9397,79.7296,79.8455,21312.0
2017-11-20 10:00:00,110.16,110.22,110.04,110.06,12269.0,79.8165,79.86,79.7296,79.744,12269.0
2017-11-20 10:10:00,110.08,110.36,110.04,110.33,23329.0,79.7585,79.9614,79.7296,79.9397,23329.0
2017-11-20 10:20:00,110.37,110.48,110.2,110.31,10850.0,79.9687,80.0484,79.8455,79.9252,10850.0
2017-11-20 10:30:00,110.29,110.38,110.21,110.27,13847.0,79.9107,79.9759,79.8527,79.8962,13847.0
2017-11-20 10:40:00,110.33,110.37,110.2,110.32,11637.0,79.9397,79.9687,79.8455,79.9324,11637.0
2017-11-20 10:50:00,110.31,110.41,110.25,110.37,13884.0,79.9252,79.9976,79.8817,79.9687,13884.0
2017-11-20 11:00:00,110.4,110.66,110.39,110.64,28414.0,79.9904,80.1788,79.9831,80.1643,28414.0
2017-11-20 11:10:00,110.67,110.81,110.48,110.48,24796.0,80.186,80.2875,80.0484,80.0484,24796.0
2017-11-20 11:20:00,110.51,110.55,110.47,110.48,10298.0,80.0701,80.0991,80.0411,80.0484,10298.0
2017-11-20 11:30:00,110.46,110.62,110.37,110.48,47648.0,80.0339,80.1498,79.9687,80.0484,47648.0
2017-11-20 11:40:00,110.49,110.64,110.49,110.63,61977.0,80.0556,80.1643,80.0556,80.157,61977.0
2017-11-20 11:50:00,110.65,110.82,110.62,110.74,8307.0,80.1715,80.2947,80.1498,80.2367,8307.0
2017-11-20 12:00:00,110.74,110.94,110.74,110.92,17751.0,80.2367,80.3817,80.2367,80.3672,17751.0
2017-11-20 12:10:00,110.91,111.06,110.91,110.99,13933.0,80.3599,80.4686,80.3599,80.4179,13933.0
2017-11-20 12:20:00,111.0,111.0,110.87,110.89,11266.0,80.4251,80.4251,80.3309,80.3454,11266.0
2017-11-20 12:30:00,110.92,111.03,110.9,110.97,11055.0,80.3672,80.4469,80.3527,80.4034,11055.0
2017-11-20 12:40:00,110.99,110.99,110.84,110.87,9866.0,80.4179,80.4179,80.3092,80.3309,9866.0
2017-11-20 12:50:00,110.86,110.87,110.75,110.77,49242.0,80.3237,80.3309,80.244,80.2585,49242.0
2017-11-20 13:00:00,110.77,110.86,110.67,110.68,11484.0,80.2585,80.3237,80.186,80.1933,11484.0
2017-11-20 13:10:00,110.69,110.75,110.68,110.72,10898.0,80.2005,80.244,80.1933,80.2222,10898.0
2017-11-20 13:20:00,110.71,110.73,110.68,110.69,11019.0,80.215,80.2295,80.1933,80.2005,11019.0
2017-11-20 13:30:00,110.71,110.74,110.67,110.74,6122.0,80.215,80.2367,80.186,80.2367,6122.0
2017-11-20 13:40:00,110.76,110.86,110.76,110.82,23932.0,80.2512,80.3237,80.2512,80.2947,23932.0
2017-11-20 13:50:00,110.82,110.83,110.77,110.8,22434.0,80.2947,80.302,80.2585,80.2802,22434.0
2017-11-20 14:00:00,110.81,110.87,110.77,110.83,24418.0,80.2875,80.3309,80.2585,80.302,24418.0
2017-11-20 14:10:00,110.85,110.85,110.71,110.76,20501.0,80.3164,80.3164,80.215,80.2512,20501.0
2017-11-20 14:20:00,110.78,110.81,110.74,110.77,13536.0,80.2657,80.2875,80.2367,80.2585,13536.0
2017-11-20 14:30:00,110.78,110.86,110.7,110.76,26309.0,80.2657,80.3237,80.2078,80.2512,26309.0
2017-11-20 14:40:00,110.77,110.86,110.73,110.82,34998.0,80.2585,80.3237,80.2295,80.2947,34998.0
2017-11-20 14:50:00,110.85,110.86,110.77,110.83,12345.0,80.3164,80.3237,80.2585,80.302,12345.0
2017-11-20 15:00:00,110.83,110.84,110.75,110.75,31598.0,80.302,80.3092,80.244,80.244,31598.0
2017-11-20 15:10:00,110.76,110.77,110.65,110.65,15338.0,80.2512,80.2585,80.1715,80.1715,15338.0
2017-11-20 15:20:00,110.68,110.81,110.68,110.8,52782.0,80.1933,80.2875,80.1933,80.2802,52782.0
2017-11-20 15:30:00,110.8,110.81,110.62,110.64,50275.0,80.2802,80.2875,80.1498,80.1643,50275.0
2017-11-20 15:40:00,110.63,110.69,110.59,110.63,42936.0,80.157,80.2005,80.1281,80.157,42936.0
2017-11-20 15:50:00,110.63,110.65,110.4,110.49,112228.0,80.157,80.1715,79.9904,80.0556,112228.0
2017-11-21 09:30:00,110.68,111.19,110.63,111.12,64116.0,80.1933,80.5628,80.157,80.5121,64116.0
2017-11-21 09:40:00,111.12,111.17,110.82,111.12,30022.0,80.5121,80.5483,80.2947,80.5121,30022.0
2017-11-21 09:50:00,111.06,111.1,110.78,110.97,22668.0,80.4686,80.4976,80.2657,80.4034,22668.0
2017-11-21 10:00:00,110.96,110.96,110.8,110.86,11382.0,80.3961,80.3961,80.2802,80.3237,11382.0
2017-11-21 10:10:00,110.85,111.0,110.82,111.0,9155.0,80.3164,80.4251,80.2947,80.4251,9155.0
2017-11-21 10:20:00,111.02,111.13,110.92,111.06,194763.0,80.4396,80.5193,80.3672,80.4686,194763.0
2017-11-21 10:30:00,111.08,111.15,110.94,111.12,10342.0,80.4831,80.5338,80.3817,80.5121,10342.0
2017-11-21 10:40:00,111.12,111.13,110.91,110.93,13496.0,80.5121,80.5193,80.3599,80.3744,13496.0
2017-11-21 10:50:00,110.93,111.15,110.89,111.05,42988.0,80.3744,80.5338,80.3454,80.4614,42988.0
2017-11-21 11:00:00,111.06,111.18,110.89,110.95,71023.0,80.4686,80.5555,80.3454,80.3889,71023.0
2017-11-21 11:10:00,111.01,111.15,110.99,111.1,33401.0,80.4324,80.5338,80.4179,80.4976,33401.0
2017-11-21 11:20:00,111.15,111.56,111.13,111.49,44438.0,80.5338,80.8309,80.5193,80.7802,44438.0
2017-11-21 11:30:00,111.47,112.02,111.31,111.76,153049.0,80.7657,81.1642,80.6497,80.9758,153049.0
2017-11-21 11:40:00,111.75,111.87,111.53,111.58,65412.0,80.9685,81.0555,80.8091,80.8454,65412.0
2017-11-21 11:50:00,111.6,111.66,111.38,111.59,17248.0,80.8599,80.9033,80.7005,80.8526,17248.0
2017-11-21 12:00:00,111.6,111.75,111.49,111.62,19324.0,80.8599,80.9685,80.7802,80.8743,19324.0
2017-11-21 12:10:00,111.61,111.85,111.58,111.84,21612.0,80.8671,81.041,80.8454,81.0337,21612.0
2017-11-21 12:20:00,111.85,111.85,111.73,111.82,14886.0,81.041,81.041,80.954,81.0193,14886.0
2017-11-21 12:30:00,111.8,111.85,111.69,111.7,22924.0,81.0048,81.041,80.9251,80.9323,22924.0
2017-11-21 12:40:00,111.7,111.85,111.66,111.8,44415.0,80.9323,81.041,80.9033,81.0048,44415.0
2017-11-21 12:50:00,111.83,111.84,111.71,111.77,19398.0,81.0265,81.0337,80.9396,80.983,19398.0
2017-11-21 13:00:00,111.76,111.78,111.65,111.68,11907.0,80.9758,80.9903,80.8961,80.9178,11907.0
2017-11-21 13:10:00,111.73,111.78,111.67,111.72,17265.0,80.954,80.9903,80.9106,80.9468,17265.0
2017-11-21 13:20:00,111.7,111.72,111.59,111.65,22487.0,80.9323,80.9468,80.8526,80.8961,22487.0
2017-11-21 13:30:00,111.66,111.66,111.53,111.6,35048.0,80.9033,80.9033,80.8091,80.8599,35048.0
2017-11-21 13:40:00,111.62,111.71,111.58,111.68,29114.0,80.8743,80.9396,80.8454,80.9178,29114.0
2017-11-21 13:50:00,111.66,111.87,111.66,111.77,22554.0,80.9033,81.0555,80.9033,80.983,22554.0
2017-11-21 14:00:00,111.8,111.87,111.7,111.84,27260.0,81.0048,81.0555,80.9323,81.0337,27260.0
2017-11-21 14:10:00,111.82,112.03,111.77,112.03,112227.0,81.0193,81.1714,80.983,81.1714,112227.0
2017-11-21 14:20:00,112.01,112.11,111.9,111.96,22446.0,81.1569,81.2294,81.0772,81.1207,22446.0
2017-11-21 14:30:00,111.94,111.98,111.88,111.95,17383.0,81.1062,81.1352,81.0627,81.1134,17383.0
2017-11-21 14:40:00,111.95,112.12,111.95,112.06,31237.0,81.1134,81.2366,81.1134,81.1931,31237.0
2017-11-21 14:50:00,112.07,112.18,111.99,112.18,31392.0,81.2004,81.2801,81.1424,81.2801,31392.0
2017-11-21 15:00:00,112.16,112.16,111.9,111.93,58289.0,81.2656,81.2656,81.0772,81.099,58289.0
2017-11-21 15:10:00,111.93,112.15,111.93,112.15,41541.0,81.099,81.2584,81.099,81.2584,41541.0
2017-11-21 15:20:00,112.14,112.3,112.11,112.28,52942.0,81.2511,81.367,81.2294,81.3525,52942.0
2017-11-21 15:30:00,112.28,112.31,112.04,112.1,47976.0,81.3525,81.3743,81.1787,81.2221,47976.0
2017-11-21 15:40:00,112.11,112.18,111.99,112.01,62850.0,81.2294,81.2801,81.1424,81.1569,62850.0
2017-11-21 15:50:00,112.01,112.31,111.98,112.14,146960.0,81.1569,81.3743,81.1352,81.2511,146960.0
2017-11-22 09:30:00,111.72,112.28,111.7,111.77,19963.0,80.9468,81.3525,80.9323,80.983,19963.0
2017-11-22 09:40:00,111.87,112.22,111.74,111.97,16864.0,81.0555,81.3091,80.9613,81.1279,16864.0
2017-11-22 09:50:00,111.99,112.03,111.79,111.83,12847.0,81.1424,81.1714,80.9975,81.0265,12847.0
2017-11-22 10:00:00,111.86,111.89,111.13,111.39,106433.0,81.0482,81.07,80.5193,80.7077,106433.0
2017-11-22 10:10:00,111.33,111.34,111.09,111.14,16560.0,80.6642,80.6715,80.4903,80.5266,16560.0
2017-11-22 10:20:00,111.16,111.34,111.0,111.01,10957.0,80.5411,80.6715,80.4251,80.4324,10957.0
2017-11-22 10:30:00,111.01,111.09,110.89,111.03,19977.0,80.4324,80.4903,80.3454,80.4469,19977.0
2017-11-22 10:40:00,111.03,111.2,110.96,110.99,33927.0,80.4469,80.57,80.3961,80.4179,33927.0
2017-11-22 10:50:00,111.0,111.59,111.0,111.5,14921.0,80.4251,80.8526,80.4251,80.7874,14921.0
2017-11-22 11:00:00,111.48,111.55,111.37,111.37,6361.0,80.7729,80.8236,80.6932,80.6932,6361.0
2017-11-22 11:10:00,111.4,111.43,111.34,111.38,6773.0,80.7149,80.7367,80.6715,80.7005,6773.0
2017-11-22 11:20:00,111.37,111.42,111.33,111.39,5011.0,80.6932,80.7294,80.6642,80.7077,5011.0
2017-11-22 11:30:00,111.38,111.44,111.38,111.4,2053.0,80.7005,80.7439,80.7005,80.7149,2053.0
2017-11-22 11:40:00,111.33,111.38,111.22,111.28,3867.0,80.6642,80.7005,80.5845,80.628,3867.0
2017-11-22 11:50:00,111.24,111.37,111.24,111.36,4370.0,80.599,80.6932,80.599,80.686,4370.0
2017-11-22 12:00:00,111.36,111.36,111.29,111.33,2534.0,80.686,80.686,80.6352,80.6642,2534.0
2017-11-22 12:10:00,111.34,111.36,111.22,111.25,8949.0,80.6715,80.686,80.5845,80.6063,8949.0
2017-11-22 12:20:00,111.22,111.22,111.07,111.19,4563.0,80.5845,80.5845,80.4758,80.5628,4563.0
2017-11-22 12:30:00,111.14,111.22,111.09,111.13,4836.0,80.5266,80.5845,80.4903,80.5193,4836.0
2017-11-22 12:40:00,111.12,111.15,111.05,111.15,9977.0,80.5121,80.5338,80.4614,80.5338,9977.0
2017-11-22 12:50:00,111.11,111.19,111.1,111.13,4666.0,80.5048,80.5628,80.4976,80.5193,4666.0
2017-11-22 13:00:00,111.13,111.23,111.13,111.2,6879.0,80.5193,80.5918,80.5193,80.57,6879.0
2017-11-22 13:10:00,111.22,111.37,111.19,111.36,10060.0,80.5845,80.6932,80.5628,80.686,10060.0
2017-11-22 13:20:00,111.36,111.39,111.32,111.33,3221.0,80.686,80.7077,80.657,80.6642,3221.0
2017-11-22 13:30:00,111.37,111.71,111.37,111.64,66433.0,80.6932,80.9396,80.6932,80.8888,66433.0
2017-11-22 13:40:00,111.65,111.7,111.62,111.69,10356.0,80.8961,80.9323,80.8743,80.9251,10356.0
2017-11-22 13:50:00,111.7,111.84,111.68,111.84,12349.0,80.9323,81.0337,80.9178,81.0337,12349.0
2017-11-22 14:00:00,111.85,112.18,111.83,112.08,20609.0,81.041,81.2801,81.0265,81.2076,20609.0
2017-11-22 14:10:00,112.04,112.05,111.93,112.0,10836.0,81.1787,81.1859,81.099,81.1497,10836.0
2017-11-22 14:20:00,112.0,112.12,111.9,112.04,12736.0,81.1497,81.2366,81.0772,81.1787,12736.0
2017-11-22 14:30:00,112.03,112.07,111.97,112.0,13493.0,81.1714,81.2004,81.1279,81.1497,13493.0
2017-11-22 14:40:00,112.02,112.04,111.96,111.98,12213.0,81.1642,81.1787,81.1207,81.1352,12213.0
2017-11-22 14:50:00,111.98,112.04,111.95,111.98,13208.0,81.1352,81.1787,81.1134,81.1352,13208.0
2017-11-22 15:00:00,112.0,112.05,111.98,112.0,9614.0,81.1497,81.1859,81.1352,81.1497,9614.0
2017-11-22 15:10:00,112.0,112.09,111.98,112.0,12695.0,81.1497,81.2149,81.1352,81.1497,12695.0
2017-11-22 15:20:00,111.99,112.01,111.95,111.97,10743.0,81.1424,81.1569,81.1134,81.1279,10743.0
2017-11-22 15:30:00,111.98,111.99,111.85,111.93,18200.0,81.1352,81.1424,81.041,81.099,18200.0
2017-11-22 15:40:00,111.92,112.03,111.91,111.95,29553.0,81.0917,81.1714,81.0845,81.1134,29553.0
2017-11-22 15:50:00,111.95,112.0,111.85,111.86,55720.0,81.1134,81.1497,81.041,81.0482,55720.0
2017-11-24 09:30:00,111.91,112.4,111.85,112.16,10707.0,81.0845,81.4395,81.041,81.2656,10707.0
2017-11-24 09:40:00,112.12,112.23,111.91,112.06,8182.0,81.2366,81.3163,81.0845,81.1931,8182.0
2017-11-24 09:50:00,112.07,112.76,111.99,112.75,17266.0,81.2004,81.7003,81.1424,81.6931,17266.0
2017-11-24 10:00:00,112.62,112.63,112.45,112.5,14506.0,81.5989,81.6061,81.4757,81.512,14506.0
2017-11-24 10:10:00,112.47,112.48,112.14,112.14,10823.0,81.4902,81.4975,81.2511,81.2511,10823.0
2017-11-24 10:20:00,112.13,112.38,112.12,112.34,12683.0,81.2439,81.425,81.2366,81.396,12683.0
2017-11-24 10:30:00,112.33,112.33,112.12,112.25,102128.0,81.3888,81.3888,81.2366,81.3308,102128.0
2017-11-24 10:40:00,112.27,112.34,112.2,112.3,11196.0,81.3453,81.396,81.2946,81.367,11196.0
2017-11-24 10:50:00,112.33,112.62,112.32,112.61,11016.0,81.3888,81.5989,81.3815,81.5917,11016.0
2017-11-24 11:00:00,112.62,112.75,112.59,112.75,2867.0,81.5989,81.6931,81.5772,81.6931,2867.0
2017-11-24 11:10:00,112.73,113.16,112.72,113.1,22597.0,81.6786,81.9902,81.6714,81.9467,22597.0
2017-11-24 11:20:00,113.1,113.19,112.94,113.14,8683.0,81.9467,82.0119,81.8308,81.9757,8683.0
2017-11-24 11:30:00,113.14,113.28,113.12,113.21,26967.0,81.9757,82.0771,81.9612,82.0264,26967.0
2017-11-24 11:40:00,113.18,113.18,112.83,112.89,8599.0,82.0046,82.0046,81.7511,81.7945,8599.0
2017-11-24 11:50:00,112.84,113.11,112.76,112.94,17398.0,81.7583,81.9539,81.7003,81.8308,17398.0
2017-11-24 12:00:00,112.97,113.03,112.86,112.97,8695.0,81.8525,81.896,81.7728,81.8525,8695.0
2017-11-24 12:10:00,112.93,113.02,112.89,112.97,11177.0,81.8235,81.8887,81.7945,81.8525,11177.0
2017-11-24 12:20:00,112.97,112.97,112.76,112.79,14449.0,81.8525,81.8525,81.7003,81.7221,14449.0
2017-11-24 12:30:00,112.77,113.0,112.75,112.97,18421.0,81.7076,81.8742,81.6931,81.8525,18421.0
2017-11-24 12:40:00,113.0,113.0,112.71,112.72,22819.0,81.8742,81.8742,81.6641,81.6714,22819.0
2017-11-24 12:50:00,112.74,112.77,112.57,112.74,28369.0,81.6858,81.7076,81.5627,81.6858,28369.0
2017-11-27 09:30:00,113.48,113.96,113.12,113.96,43422.0,82.222,82.5698,81.9612,82.5698,43422.0
2017-11-27 09:40:00,113.9,114.53,113.87,114.4,55366.0,82.5263,82.9828,82.5046,82.8886,55366.0
2017-11-27 09:50:00,114.38,114.43,114.2,114.28,32746.0,82.8741,82.9103,82.7437,82.8017,32746.0
2017-11-27 10:00:00,114.3,114.48,113.72,113.72,32980.0,82.8161,82.9466,82.3959,82.3959,32980.0
2017-11-27 10:10:00,113.72,113.76,113.38,113.55,13839.0,82.3959,82.4249,82.1496,82.2727,13839.0
2017-11-27 10:20:00,113.54,113.84,113.54,113.73,10933.0,82.2655,82.4828,82.2655,82.4031,10933.0
2017-11-27 10:30:00,113.76,113.76,113.44,113.72,8908.0,82.4249,82.4249,82.193,82.3959,8908.0
2017-11-27 10:40:00,113.74,113.88,113.69,113.84,5786.0,82.4104,82.5118,82.3742,82.4828,5786.0
2017-11-27 10:50:00,113.79,113.97,113.75,113.79,10324.0,82.4466,82.577,82.4176,82.4466,10324.0
2017-11-27 11:00:00,113.8,113.88,113.77,113.77,18324.0,82.4539,82.5118,82.4321,82.4321,18324.0
2017-11-27 11:10:00,113.77,113.85,113.75,113.84,19208.0,82.4321,82.4901,82.4176,82.4828,19208.0
2017-11-27 11:20:00,113.83,113.85,113.76,113.81,29552.0,82.4756,82.4901,82.4249,82.4611,29552.0
2017-11-27 11:30:00,113.79,113.81,113.57,113.6,14262.0,82.4466,82.4611,82.2872,82.309,14262.0
2017-11-27 11:40:00,113.63,113.73,113.59,113.64,16499.0,82.3307,82.4031,82.3017,82.3379,16499.0
2017-11-27 11:50:00,113.62,113.62,113.5,113.6,8943.0,82.3234,82.3234,82.2365,82.309,8943.0
2017-11-27 12:00:00,113.58,113.61,113.45,113.49,9526.0,82.2945,82.3162,82.2003,82.2293,9526.0
2017-11-27 12:10:00,113.5,113.62,113.46,113.52,8263.0,82.2365,82.3234,82.2075,82.251,8263.0
2017-11-27 12:20:00,113.45,113.5,113.45,113.46,17235.0,82.2003,82.2365,82.2003,82.2075,17235.0
2017-11-27 12:30:00,113.48,113.49,113.45,113.45,8972.0,82.222,82.2293,82.2003,82.2003,8972.0
2017-11-27 12:40:00,113.45,113.5,113.44,113.45,7792.0,82.2003,82.2365,82.193,82.2003,7792.0
2017-11-27 12:50:00,113.48,113.53,113.43,113.53,6169.0,82.222,82.2582,82.1858,82.2582,6169.0
2017-11-27 13:00:00,113.55,113.55,113.46,113.53,7831.0,82.2727,82.2727,82.2075,82.2582,7831.0
2017-11-27 13:10:00,113.54,113.58,113.48,113.48,5623.0,82.2655,82.2945,82.222,82.222,5623.0
2017-11-27 13:20:00,113.47,113.65,113.47,113.65,17158.0,82.2148,82.3452,82.2148,82.3452,17158.0
2017-11-27 13:30:00,113.66,113.68,113.58,113.61,10698.0,82.3524,82.3669,82.2945,82.3162,10698.0
2017-11-27 13:40:00,113.62,113.64,113.46,113.6,8670.0,82.3234,82.3379,82.2075,82.309,8670.0
2017-11-27 13:50:00,113.55,113.71,113.54,113.64,10311.0,82.2727,82.3887,82.2655,82.3379,10311.0
2017-11-27 14:00:00,113.67,113.69,113.54,113.61,12539.0,82.3597,82.3742,82.2655,82.3162,12539.0
2017-11-27 14:10:00,113.61,113.61,113.53,113.56,10240.0,82.3162,82.3162,82.2582,82.28,10240.0
2017-11-27 14:20:00,113.59,113.62,113.49,113.61,10670.0,82.3017,82.3234,82.2293,82.3162,10670.0
2017-11-27 14:30:00,113.58,113.59,113.47,113.5,12193.0,82.2945,82.3017,82.2148,82.2365,12193.0
2017-11-27 14:40:00,113.54,113.59,113.48,113.55,12308.0,82.2655,82.3017,82.222,82.2727,12308.0
2017-11-27 14:50:00,113.52,113.57,113.47,113.52,15206.0,82.251,82.2872,82.2148,82.251,15206.0
2017-11-27 15:00:00,113.52,113.53,113.36,113.46,13602.0,82.251,82.2582,82.1351,82.2075,13602.0
2017-11-27 15:10:00,113.46,113.48,113.37,113.4,10558.0,82.2075,82.222,82.1423,82.164,10558.0
2017-11-27 15:20:00,113.4,113.41,113.33,113.34,16971.0,82.164,82.1713,82.1133,82.1206,16971.0
2017-11-27 15:30:00,113.34,113.53,113.33,113.48,26784.0,82.1206,82.2582,82.1133,82.222,26784.0
2017-11-27 15:40:00,113.48,113.49,113.38,113.41,44937.0,82.222,82.2293,82.1496,82.1713,44937.0
2017-11-27 15:50:00,113.41,113.45,113.3,113.3,82099.0,82.1713,82.2003,82.0916,82.0916,82099.0
2017-11-28 09:30:00,114.0,114.0,113.23,113.24,30086.0,82.5988,82.5988,82.0409,82.0481,30086.0
2017-11-28 09:40:00,113.22,113.34,112.8,112.9,31713.0,82.0336,82.1206,81.7293,81.8018,31713.0
2017-11-28 09:50:00,112.86,113.24,112.6,112.99,23393.0,81.7728,82.0481,81.5844,81.867,23393.0
2017-11-28 10:00:00,113.03,113.3,112.82,113.3,22569.0,81.896,82.0916,81.7438,82.0916,22569.0
2017-11-28 10:10:00,113.32,113.45,113.21,113.44,12261.0,82.1061,82.2003,82.0264,82.193,12261.0
2017-11-28 10:20:00,113.4,113.47,113.26,113.4,16020.0,82.164,82.2148,82.0626,82.164,16020.0
2017-11-28 10:30:00,113.41,113.44,113.16,113.28,19039.0,82.1713,82.193,81.9902,82.0771,19039.0
2017-11-28 10:40:00,113.31,113.33,113.1,113.21,16136.0,82.0988,82.1133,81.9467,82.0264,16136.0
2017-11-28 10:50:00,113.21,113.27,113.11,113.11,11525.0,82.0264,82.0699,81.9539,81.9539,11525.0
2017-11-28 11:00:00,113.11,113.18,112.99,113.1,8790.0,81.9539,82.0046,81.867,81.9467,8790.0
2017-11-28 11:10:00,113.04,113.16,112.96,113.03,11520.0,81.9032,81.9902,81.8452,81.896,11520.0
2017-11-28 11:20:00,113.03,113.16,112.93,112.93,20633.0,81.896,81.9902,81.8235,81.8235,20633.0
2017-11-28 11:30:00,112.95,113.3,112.95,113.29,17630.0,81.838,82.0916,81.838,82.0843,17630.0
2017-11-28 11:40:00,113.29,113.41,113.05,113.39,60597.0,82.0843,82.1713,81.9105,82.1568,60597.0
2017-11-28 11:50:00,113.39,113.5,113.33,113.39,73389.0,82.1568,82.2365,82.1133,82.1568,73389.0
2017-11-28 12:00:00,113.37,113.62,113.19,113.62,75894.0,82.1423,82.3234,82.0119,82.3234,75894.0
2017-11-28 12:10:00,113.63,113.73,113.55,113.61,13144.0,82.3307,82.4031,82.2727,82.3162,13144.0
2017-11-28 12:20:00,113.61,113.65,113.54,113.65,6389.0,82.3162,82.3452,82.2655,82.3452,6389.0
2017-11-28 12:30:00,113.6,113.78,113.56,113.78,13205.0,82.309,82.4394,82.28,82.4394,13205.0
2017-11-28 12:40:00,113.75,113.92,113.7,113.9,12435.0,82.4176,82.5408,82.3814,82.5263,12435.0
2017-11-28 12:50:00,113.93,113.96,113.82,113.91,14340.0,82.5481,82.5698,82.4684,82.5336,14340.0
2017-11-28 13:00:00,113.86,113.94,113.58,113.73,24064.0,82.4973,82.5553,82.2945,82.4031,24064.0
2017-11-28 13:10:00,113.71,113.76,113.57,113.6,55071.0,82.3887,82.4249,82.2872,82.309,55071.0
2017-11-28 13:20:00,113.6,113.99,113.6,113.92,23492.0,82.309,82.5915,82.309,82.5408,23492.0
2017-11-28 13:30:00,113.91,113.95,113.8,113.84,21006.0,82.5336,82.5625,82.4539,82.4828,21006.0
2017-11-28 13:40:00,113.85,113.94,113.81,113.88,23042.0,82.4901,82.5553,82.4611,82.5118,23042.0
2017-11-28 13:50:00,113.89,113.98,113.87,113.93,34462.0,82.5191,82.5843,82.5046,82.5481,34462.0
2017-11-28 14:00:00,113.94,113.94,113.74,113.76,27282.0,82.5553,82.5553,82.4104,82.4249,27282.0
2017-11-28 14:10:00,113.78,113.92,113.73,113.88,29851.0,82.4394,82.5408,82.4031,82.5118,29851.0
2017-11-28 14:20:00,113.89,113.96,113.72,113.74,51656.0,82.5191,82.5698,82.3959,82.4104,51656.0
2017-11-28 14:30:00,113.77,113.95,113.63,113.68,40177.0,82.4321,82.5625,82.3307,82.3669,40177.0
2017-11-28 14:40:00,113.66,113.91,113.66,113.82,25775.0,82.3524,82.5336,82.3524,82.4684,25775.0
2017-11-28 14:50:00,113.82,113.86,113.77,113.77,29190.0,82.4684,82.4973,82.4321,82.4321,29190.0
2017-11-28 15:00:00,113.8,113.89,113.8,113.82,42607.0,82.4539,82.5191,82.4539,82.4684,42607.0
2017-11-28 15:10:00,113.82,113.89,113.76,113.88,39366.0,82.4684,82.5191,82.4249,82.5118,39366.0
2017-11-28 15:20:00,113.86,113.87,113.68,113.72,32922.0,82.4973,82.5046,82.3669,82.3959,32922.0
2017-11-28 15:30:00,113.7,113.71,113.48,113.56,73134.0,82.3814,82.3887,82.222,82.28,73134.0
2017-11-28 15:40:00,113.55,113.56,113.26,113.37,84622.0,82.2727,82.28,82.0626,82.1423,84622.0
2017-11-28 15:50:00,113.37,113.52,113.33,113.52,150797.0,82.1423,82.251,82.1133,82.251,150797.0
2017-11-29 09:30:00,113.54,113.64,113.11,113.15,18159.0,82.2655,82.3379,81.9539,81.9829,18159.0
2017-11-29 09:40:00,113.2,113.34,112.8,112.92,21441.0,82.0191,82.1206,81.7293,81.8163,21441.0
2017-11-29 09:50:00,112.92,113.09,112.7,112.75,20798.0,81.8163,81.9394,81.6569,81.6931,20798.0
2017-11-29 10:00:00,112.86,113.14,112.82,113.0,20799.0,81.7728,81.9757,81.7438,81.8742,20799.0
2017-11-29 10:10:00,113.07,113.13,112.76,112.78,46612.0,81.9249,81.9684,81.7003,81.7148,46612.0
2017-11-29 10:20:00,112.8,112.89,112.6,112.89,25028.0,81.7293,81.7945,81.5844,81.7945,25028.0
2017-11-29 10:30:00,112.86,113.0,112.78,113.0,13932.0,81.7728,81.8742,81.7148,81.8742,13932.0
2017-11-29 10:40:00,113.0,113.0,112.77,112.83,11703.0,81.8742,81.8742,81.7076,81.7511,11703.0
2017-11-29 10:50:00,112.81,112.86,112.27,112.28,16368.0,81.7366,81.7728,81.3453,81.3525,16368.0
2017-11-29 11:00:00,112.28,112.48,112.03,112.03,26058.0,81.3525,81.4975,81.1714,81.1714,26058.0
2017-11-29 11:10:00,112.01,112.18,111.8,111.93,16750.0,81.1569,81.2801,81.0048,81.099,16750.0
2017-11-29 11:20:00,111.88,111.9,111.33,111.62,34188.0,81.0627,81.0772,80.6642,80.8743,34188.0
2017-11-29 11:30:00,111.66,111.75,111.32,111.66,20209.0,80.9033,80.9685,80.657,80.9033,20209.0
2017-11-29 11:40:00,111.7,111.85,111.5,111.7,33469.0,80.9323,81.041,80.7874,80.9323,33469.0
2017-11-29 11:50:00,111.71,111.74,111.19,111.3,25750.0,80.9396,80.9613,80.5628,80.6425,25750.0
2017-11-29 12:00:00,111.3,111.96,111.28,111.93,22871.0,80.6425,81.1207,80.628,81.099,22871.0
2017-11-29 12:10:00,111.98,112.04,111.82,111.9,38370.0,81.1352,81.1787,81.0193,81.0772,38370.0
2017-11-29 12:20:00,111.91,112.14,111.9,111.98,28263.0,81.0845,81.2511,81.0772,81.1352,28263.0
2017-11-29 12:30:00,112.05,112.09,111.92,111.97,25021.0,81.1859,81.2149,81.0917,81.1279,25021.0
2017-11-29 12:40:00,111.97,112.13,111.95,111.98,16362.0,81.1279,81.2439,81.1134,81.1352,16362.0
2017-11-29 12:50:00,112.01,112.17,112.01,112.1,8250.0,81.1569,81.2728,81.1569,81.2221,8250.0
2017-11-29 13:00:00,112.15,112.26,111.99,112.11,7004.0,81.2584,81.3381,81.1424,81.2294,7004.0
2017-11-29 13:10:00,112.08,112.25,112.07,112.25,7012.0,81.2076,81.3308,81.2004,81.3308,7012.0
2017-11-29 13:20:00,112.34,112.42,112.25,112.3,14610.0,81.396,81.454,81.3308,81.367,14610.0
2017-11-29 13:30:00,112.29,112.52,112.28,112.52,11726.0,81.3598,81.5264,81.3525,81.5264,11726.0
2017-11-29 13:40:00,112.53,112.6,112.49,112.55,10839.0,81.5337,81.5844,81.5047,81.5482,10839.0
2017-11-29 13:50:00,112.55,112.64,112.48,112.63,15794.0,81.5482,81.6134,81.4975,81.6061,15794.0
2017-11-29 14:00:00,112.62,113.11,112.62,113.09,43959.0,81.5989,81.9539,81.5989,81.9394,43959.0
2017-11-29 14:10:00,113.08,113.37,113.02,113.25,26853.0,81.9322,82.1423,81.8887,82.0554,26853.0
2017-11-29 14:20:00,113.26,113.41,113.21,113.41,19835.0,82.0626,82.1713,82.0264,82.1713,19835.0
2017-11-29 14:30:00,113.43,113.44,113.22,113.42,25117.0,82.1858,82.193,82.0336,82.1785,25117.0
2017-11-29 14:40:00,113.38,113.4,113.13,113.16,18393.0,82.1496,82.164,81.9684,81.9902,18393.0
2017-11-29 14:50:00,113.14,113.19,113.07,113.07,14639.0,81.9757,82.0119,81.9249,81.9249,14639.0
2017-11-29 15:00:00,113.11,113.11,112.72,112.78,21402.0,81.9539,81.9539,81.6714,81.7148,21402.0
2017-11-29 15:10:00,112.79,112.88,112.74,112.86,24983.0,81.7221,81.7873,81.6858,81.7728,24983.0
2017-11-29 15:20:00,112.87,112.89,112.78,112.83,24240.0,81.78,81.7945,81.7148,81.7511,24240.0
2017-11-29 15:30:00,112.84,112.84,112.58,112.59,32701.0,81.7583,81.7583,81.5699,81.5772,32701.0
2017-11-29 15:40:00,112.58,112.75,112.54,112.72,33282.0,81.5699,81.6931,81.5409,81.6714,33282.0
2017-11-29 15:50:00,112.73,112.88,112.73,112.85,91683.0,81.6786,81.7873,81.6786,81.7655,91683.0
2017-11-30 09:30:00,113.08,113.35,112.6,112.68,26049.0,81.9322,82.1278,81.5844,81.6424,26049.0
2017-11-30 09:40:00,112.61,112.61,112.0,112.04,18534.0,81.5917,81.5917,81.1497,81.1787,18534.0
2017-11-30 09:50:00,112.02,112.56,111.96,112.56,25399.0,81.1642,81.5554,81.1207,81.5554,25399.0
2017-11-30 10:00:00,112.49,112.75,112.29,112.35,34904.0,81.5047,81.6931,81.3598,81.4033,34904.0
2017-11-30 10:10:00,112.31,112.55,112.18,112.51,20616.0,81.3743,81.5482,81.2801,81.5192,20616.0
2017-11-30 10:20:00,112.54,112.8,112.44,112.63,18738.0,81.5409,81.7293,81.4685,81.6061,18738.0
2017-11-30 10:30:00,112.71,112.95,112.64,112.82,18434.0,81.6641,81.838,81.6134,81.7438,18434.0
2017-11-30 10:40:00,112.84,112.85,112.65,112.8,14641.0,81.7583,81.7655,81.6206,81.7293,14641.0
2017-11-30 10:50:00,112.85,112.96,112.85,112.91,8600.0,81.7655,81.8452,81.7655,81.809,8600.0
2017-11-30 11:00:00,112.93,112.98,112.59,112.7,17442.0,81.8235,81.8597,81.5772,81.6569,17442.0
2017-11-30 11:10:00,112.7,112.7,112.48,112.58,8853.0,81.6569,81.6569,81.4975,81.5699,8853.0
2017-11-30 11:20:00,112.6,112.83,112.47,112.64,14380.0,81.5844,81.7511,81.4902,81.6134,14380.0
2017-11-30 11:30:00,112.61,112.89,112.57,112.76,14154.0,81.5917,81.7945,81.5627,81.7003,14154.0
2017-11-30 11:40:00,112.79,112.9,112.68,112.7,11434.0,81.7221,81.8018,81.6424,81.6569,11434.0
2017-11-30 11:50:00,112.69,112.82,112.69,112.78,8099.0,81.6496,81.7438,81.6496,81.7148,8099.0
2017-11-30 12:00:00,112.81,112.87,112.8,112.85,7300.0,81.7366,81.78,81.7293,81.7655,7300.0
2017-11-30 12:10:00,112.85,113.04,112.8,113.04,16598.0,81.7655,81.9032,81.7293,81.9032,16598.0
2017-11-30 12:20:00,113.04,113.35,113.04,113.21,13039.0,81.9032,82.1278,81.9032,82.0264,13039.0
2017-11-30 12:30:00,113.25,113.28,113.13,113.15,8965.0,82.0554,82.0771,81.9684,81.9829,8965.0
2017-11-30 12:40:00,113.24,113.34,113.11,113.3,26336.0,82.0481,82.1206,81.9539,82.0916,26336.0
2017-11-30 12:50:00,113.27,113.31,112.87,113.02,19784.0,82.0699,82.0988,81.78,81.8887,19784.0
2017-11-30 13:00:00,112.95,113.02,112.83,112.91,8319.0,81.838,81.8887,81.7511,81.809,8319.0
2017-11-30 13:10:00,112.88,112.91,112.73,112.8,9771.0,81.7873,81.809,81.6786,81.7293,9771.0
2017-11-30 13:20:00,112.8,112.98,112.71,112.98,48841.0,81.7293,81.8597,81.6641,81.8597,48841.0
2017-11-30 13:30:00,113.0,113.03,112.85,112.9,11322.0,81.8742,81.896,81.7655,81.8018,11322.0
2017-11-30 13:40:00,112.92,112.94,112.79,112.81,9103.0,81.8163,81.8308,81.7221,81.7366,9103.0
2017-11-30 13:50:00,112.81,112.91,112.74,112.85,20380.0,81.7366,81.809,81.6858,81.7655,20380.0
2017-11-30 14:00:00,112.89,113.01,112.85,112.87,13827.0,81.7945,81.8815,81.7655,81.78,13827.0
2017-11-30 14:10:00,112.86,113.0,112.85,112.93,10956.0,81.7728,81.8742,81.7655,81.8235,10956.0
2017-11-30 14:20:00,112.93,112.94,112.79,112.89,18508.0,81.8235,81.8308,81.7221,81.7945,18508.0
2017-11-30 14:30:00,112.93,112.96,112.83,112.83,16973.0,81.8235,81.8452,81.7511,81.7511,16973.0
2017-11-30 14:40:00,112.83,112.9,112.76,112.8,23289.0,81.7511,81.8018,81.7003,81.7293,23289.0
2017-11-30 14:50:00,112.78,112.86,112.72,112.86,28100.0,81.7148,81.7728,81.6714,81.7728,28100.0
2017-11-30 15:00:00,112.84,112.86,112.75,112.79,21357.0,81.7583,81.7728,81.6931,81.7221,21357.0
2017-11-30 15:10:00,112.79,112.83,112.69,112.71,25354.0,81.7221,81.7511,81.6496,81.6641,25354.0
2017-11-30 15:20:00,112.7,112.74,112.67,112.7,21510.0,81.6569,81.6858,81.6351,81.6569,21510.0
2017-11-30 15:30:00,112.71,112.8,112.57,112.68,35476.0,81.6641,81.7293,81.5627,81.6424,35476.0
2017-11-30 15:40:00,112.67,113.14,112.67,113.13,92557.0,81.6351,81.9757,81.6351,81.9684,92557.0
2017-11-30 15:50:00,113.15,113.21,112.94,113.0,118044.0,81.9829,82.0264,81.8308,81.8742,118044.0
2017-12-01 09:30:00,113.45,113.45,112.83,113.12,62684.0,82.2003,82.2003,81.7511,81.9612,62684.0
2017-12-01 09:40:00,113.16,113.26,112.62,112.94,40543.0,81.9902,82.0626,81.5989,81.8308,40543.0
2017-12-01 09:50:00,112.94,112.94,112.69,112.83,31073.0,81.8308,81.8308,81.6496,81.7511,31073.0
2017-12-01 10:00:00,112.83,112.9,112.65,112.81,35694.0,81.7511,81.8018,81.6206,81.7366,35694.0
2017-12-01 10:10:00,112.84,112.89,112.56,112.65,22994.0,81.7583,81.7945,81.5554,81.6206,22994.0
2017-12-01 10:20:00,112.64,112.81,112.47,112.8,24415.0,81.6134,81.7366,81.4902,81.7293,24415.0
2017-12-01 10:30:00,112.73,112.8,112.49,112.68,18269.0,81.6786,81.7293,81.5047,81.6424,18269.0
2017-12-01 10:40:00,112.61,112.8,112.54,112.8,13836.0,81.5917,81.7293,81.5409,81.7293,13836.0
2017-12-01 10:50:00,112.76,112.8,112.66,112.8,36603.0,81.7003,81.7293,81.6279,81.7293,36603.0
2017-12-01 11:00:00,112.8,112.8,112.44,112.62,17982.0,81.7293,81.7293,81.4685,81.5989,17982.0
2017-12-01 11:10:00,112.62,112.75,112.06,112.57,16572.0,81.5989,81.6931,81.1931,81.5627,16572.0
2017-12-01 11:20:00,112.54,112.8,112.42,112.42,24141.0,81.5409,81.7293,81.454,81.454,24141.0
2017-12-01 11:30:00,112.33,112.47,112.03,112.19,35831.0,81.3888,81.4902,81.1714,81.2873,35831.0
2017-12-01 11:40:00,112.19,112.4,112.0,112.14,19946.0,81.2873,81.4395,81.1497,81.2511,19946.0
2017-12-01 11:50:00,112.09,112.56,112.04,112.41,64944.0,81.2149,81.5554,81.1787,81.4467,64944.0
2017-12-01 12:00:00,112.42,112.62,112.22,112.38,37610.0,81.454,81.5989,81.3091,81.425,37610.0
2017-12-01 12:10:00,112.38,112.49,112.25,112.47,39117.0,81.425,81.5047,81.3308,81.4902,39117.0
2017-12-01 12:20:00,112.4,112.68,112.36,112.65,15859.0,81.4395,81.6424,81.4105,81.6206,15859.0
2017-12-01 12:30:00,112.63,112.64,112.33,112.33,20902.0,81.6061,81.6134,81.3888,81.3888,20902.0
2017-12-01 12:40:00,112.37,112.48,112.24,112.35,38378.0,81.4178,81.4975,81.3236,81.4033,38378.0
2017-12-01 12:50:00,112.4,112.4,112.14,112.33,30586.0,81.4395,81.4395,81.2511,81.3888,30586.0
2017-12-01 13:00:00,112.27,112.42,112.25,112.25,12788.0,81.3453,81.454,81.3308,81.3308,12788.0
2017-12-01 13:10:00,112.23,112.52,112.21,112.45,27826.0,81.3163,81.5264,81.3018,81.4757,27826.0
2017-12-01 13:20:00,112.45,112.47,112.4,112.44,22312.0,81.4757,81.4902,81.4395,81.4685,22312.0
2017-12-01 13:30:00,112.46,112.5,112.4,112.4,19626.0,81.483,81.512,81.4395,81.4395,19626.0
2017-12-01 13:40:00,112.42,112.5,112.32,112.34,20823.0,81.454,81.512,81.3815,81.396,20823.0
2017-12-01 13:50:00,112.34,112.41,112.24,112.39,14281.0,81.396,81.4467,81.3236,81.4322,14281.0
2017-12-01 14:00:00,112.4,112.5,112.37,112.49,23778.0,81.4395,81.512,81.4178,81.5047,23778.0
2017-12-01 14:10:00,112.48,112.73,112.44,112.71,37957.0,81.4975,81.6786,81.4685,81.6641,37957.0
2017-12-01 14:20:00,112.69,112.85,112.66,112.67,16911.0,81.6496,81.7655,81.6279,81.6351,16911.0
2017-12-01 14:30:00,112.68,112.7,112.54,112.62,13602.0,81.6424,81.6569,81.5409,81.5989,13602.0
2017-12-01 14:40:00,112.64,112.64,112.45,112.53,11937.0,81.6134,81.6134,81.4757,81.5337,11937.0
2017-12-01 14:50:00,112.5,112.53,112.35,112.49,16682.0,81.512,81.5337,81.4033,81.5047,16682.0
2017-12-01 15:00:00,112.48,112.5,112.41,112.43,30788.0,81.4975,81.512,81.4467,81.4612,30788.0
2017-12-01 15:10:00,112.47,112.5,112.42,112.42,16257.0,81.4902,81.512,81.454,81.454,16257.0
2017-12-01 15:20:00,112.42,112.47,112.39,112.42,14511.0,81.454,81.4902,81.4322,81.454,14511.0
2017-12-01 15:30:00,112.4,112.5,112.32,112.5,42085.0,81.4395,81.512,81.3815,81.512,42085.0
2017-12-01 15:40:00,112.5,112.63,112.45,112.5,64565.0,81.512,81.6061,81.4757,81.512,64565.0
2017-12-01 15:50:00,112.5,112.53,112.32,112.5,164626.0,81.512,81.5337,81.3815,81.512,164626.0
2017-12-04 09:30:00,112.45,113.49,112.05,112.57,42541.0,81.4757,82.2293,81.1859,81.5627,42541.0
2017-12-04 09:40:00,112.51,112.67,112.41,112.54,30637.0,81.5192,81.6351,81.4467,81.5409,30637.0
2017-12-04 09:50:00,112.51,112.57,112.1,112.5,33387.0,81.5192,81.5627,81.2221,81.512,33387.0
2017-12-04 10:00:00,112.49,112.5,112.2,112.26,49024.0,81.5047,81.512,81.2946,81.3381,49024.0
2017-12-04 10:10:00,112.24,112.24,111.75,111.85,18530.0,81.3236,81.3236,80.9685,81.041,18530.0
2017-12-04 10:20:00,111.87,111.87,111.44,111.44,10700.0,81.0555,81.0555,80.7439,80.7439,10700.0
2017-12-04 10:30:00,111.5,111.5,110.69,110.72,29549.0,80.7874,80.7874,80.2005,80.2222,29549.0
2017-12-04 10:40:00,110.71,110.72,110.11,110.23,46834.0,80.215,80.2222,79.7803,79.8672,46834.0
2017-12-04 10:50:00,110.29,110.34,109.94,109.95,25397.0,79.9107,79.9469,79.6571,79.6643,25397.0
2017-12-04 11:00:00,109.99,110.14,109.8,109.9,50259.0,79.6933,79.802,79.5557,79.6281,50259.0
2017-12-04 11:10:00,109.87,109.91,109.62,109.71,41256.0,79.6064,79.6354,79.4252,79.4905,41256.0
2017-12-04 11:20:00,109.73,110.0,109.61,109.83,29024.0,79.5049,79.7006,79.418,79.5774,29024.0
2017-12-04 11:30:00,109.86,110.0,109.78,109.92,21579.0,79.5991,79.7006,79.5412,79.6426,21579.0
2017-12-04 11:40:00,109.93,110.0,109.85,109.94,26420.0,79.6499,79.7006,79.5919,79.6571,26420.0
2017-12-04 11:50:00,109.98,110.0,109.85,109.98,31580.0,79.6861,79.7006,79.5919,79.6861,31580.0
2017-12-04 12:00:00,109.98,110.4,109.98,110.39,48896.0,79.6861,79.9904,79.6861,79.9831,48896.0
2017-12-04 12:10:00,110.37,110.38,110.24,110.29,12205.0,79.9687,79.9759,79.8745,79.9107,12205.0
2017-12-04 12:20:00,110.34,110.35,110.21,110.22,22632.0,79.9469,79.9542,79.8527,79.86,22632.0
2017-12-04 12:30:00,110.22,110.22,110.08,110.11,28972.0,79.86,79.86,79.7585,79.7803,28972.0
2017-12-04 12:40:00,110.12,110.27,110.02,110.26,47845.0,79.7875,79.8962,79.7151,79.889,47845.0
2017-12-04 12:50:00,110.27,110.53,110.26,110.29,23578.0,79.8962,80.0846,79.889,79.9107,23578.0
2017-12-04 13:00:00,110.31,110.4,110.27,110.35,56353.0,79.9252,79.9904,79.8962,79.9542,56353.0
2017-12-04 13:10:00,110.34,110.35,110.19,110.21,38374.0,79.9469,79.9542,79.8382,79.8527,38374.0
2017-12-04 13:20:00,110.25,110.4,110.23,110.26,24535.0,79.8817,79.9904,79.8672,79.889,24535.0
2017-12-04 13:30:00,110.31,110.37,110.18,110.22,10683.0,79.9252,79.9687,79.831,79.86,10683.0
2017-12-04 13:40:00,110.23,110.25,110.21,110.22,11604.0,79.8672,79.8817,79.8527,79.86,11604.0
2017-12-04 13:50:00,110.23,110.25,110.17,110.2,16676.0,79.8672,79.8817,79.8237,79.8455,16676.0
2017-12-04 14:00:00,110.19,110.25,110.18,110.2,16012.0,79.8382,79.8817,79.831,79.8455,16012.0
2017-12-04 14:10:00,110.2,110.25,110.14,110.14,12989.0,79.8455,79.8817,79.802,79.802,12989.0
2017-12-04 14:20:00,110.2,110.23,110.02,110.05,27882.0,79.8455,79.8672,79.7151,79.7368,27882.0
2017-12-04 14:30:00,110.05,110.05,109.9,109.94,23761.0,79.7368,79.7368,79.6281,79.6571,23761.0
2017-12-04 14:40:00,109.95,110.0,109.92,109.94,12734.0,79.6643,79.7006,79.6426,79.6571,12734.0
2017-12-04 14:50:00,109.96,110.0,109.92,109.94,17876.0,79.6716,79.7006,79.6426,79.6571,17876.0
2017-12-04 15:00:00,109.93,109.93,109.85,109.92,18262.0,79.6499,79.6499,79.5919,79.6426,18262.0
2017-12-04 15:10:00,109.9,109.99,109.89,109.99,17024.0,79.6281,79.6933,79.6209,79.6933,17024.0
2017-12-04 15:20:00,109.95,110.0,109.92,109.93,49595.0,79.6643,79.7006,79.6426,79.6499,49595.0
2017-12-04 15:30:00,109.93,109.94,109.71,109.72,30854.0,79.6499,79.6571,79.4905,79.4977,30854.0
2017-12-04 15:40:00,109.73,109.78,109.66,109.69,73477.0,79.5049,79.5412,79.4542,79.476,73477.0
2017-12-04 15:50:00,109.7,109.73,109.56,109.61,220435.0,79.4832,79.5049,79.3818,79.418,220435.0
2017-12-05 09:30:00,109.37,110.0,109.14,109.83,75547.0,79.2441,79.7006,79.0775,79.5774,75547.0
2017-12-05 09:40:00,109.83,110.0,109.66,109.93,72791.0,79.5774,79.7006,79.4542,79.6499,72791.0
2017-12-05 09:50:00,109.94,110.0,109.75,109.76,39529.0,79.6571,79.7006,79.5194,79.5267,39529.0
2017-12-05 10:00:00,109.75,110.0,109.75,109.96,34043.0,79.5194,79.7006,79.5194,79.6716,34043.0
2017-12-05 10:10:00,109.97,110.44,109.95,110.32,61623.0,79.6788,80.0194,79.6643,79.9324,61623.0
2017-12-05 10:20:00,110.32,110.35,109.84,109.84,16438.0,79.9324,79.9542,79.5846,79.5846,16438.0
2017-12-05 10:30:00,109.9,110.0,109.81,109.85,12467.0,79.6281,79.7006,79.5629,79.5919,12467.0
2017-12-05 10:40:00,109.85,109.91,109.83,109.9,20218.0,79.5919,79.6354,79.5774,79.6281,20218.0
2017-12-05 10:50:00,109.9,109.9,109.71,109.73,26909.0,79.6281,79.6281,79.4905,79.5049,26909.0
2017-12-05 11:00:00,109.75,109.93,109.75,109.88,27044.0,79.5194,79.6499,79.5194,79.6136,27044.0
2017-12-05 11:10:00,109.89,109.9,109.87,109.87,32311.0,79.6209,79.6281,79.6064,79.6064,32311.0
2017-12-05 11:20:00,109.87,109.95,109.86,109.94,24663.0,79.6064,79.6643,79.5991,79.6571,24663.0
2017-12-05 11:30:00,109.93,109.95,109.9,109.93,43346.0,79.6499,79.6643,79.6281,79.6499,43346.0
2017-12-05 11:40:00,109.92,109.93,109.85,109.88,14055.0,79.6426,79.6499,79.5919,79.6136,14055.0
2017-12-05 11:50:00,109.88,109.9,109.72,109.77,9845.0,79.6136,79.6281,79.4977,79.5339,9845.0
2017-12-05 12:00:00,109.77,109.78,109.46,109.48,13199.0,79.5339,79.5412,79.3093,79.3238,13199.0
2017-12-05 12:10:00,109.48,109.51,109.23,109.31,13861.0,79.3238,79.3455,79.1427,79.2006,13861.0
2017-12-05 12:20:00,109.3,109.49,109.2,109.49,9863.0,79.1934,79.3311,79.1209,79.3311,9863.0
2017-12-05 12:30:00,109.45,109.56,109.45,109.55,14809.0,79.3021,79.3818,79.3021,79.3745,14809.0
2017-12-05 12:40:00,109.53,109.75,109.52,109.7,38013.0,79.36,79.5194,79.3528,79.4832,38013.0
2017-12-05 12:50:00,109.7,109.7,109.55,109.6,19176.0,79.4832,79.4832,79.3745,79.4108,19176.0
2017-12-05 13:00:00,109.58,109.6,109.57,109.58,21318.0,79.3963,79.4108,79.389,79.3963,21318.0
2017-12-05 13:10:00,109.6,109.7,109.54,109.56,18848.0,79.4108,79.4832,79.3673,79.3818,18848.0
2017-12-05 13:20:00,109.6,109.65,109.56,109.58,13920.0,79.4108,79.447,79.3818,79.3963,13920.0
2017-12-05 13:30:00,109.6,109.69,109.58,109.65,31026.0,79.4108,79.476,79.3963,79.447,31026.0
2017-12-05 13:40:00,109.65,109.65,109.58,109.63,58286.0,79.447,79.447,79.3963,79.4325,58286.0
2017-12-05 13:50:00,109.63,109.65,109.54,109.64,19161.0,79.4325,79.447,79.3673,79.4397,19161.0
2017-12-05 14:00:00,109.64,109.64,109.6,109.6,11999.0,79.4397,79.4397,79.4108,79.4108,11999.0
2017-12-05 14:10:00,109.59,109.64,109.48,109.48,17212.0,79.4035,79.4397,79.3238,79.3238,17212.0
2017-12-05 14:20:00,109.5,109.51,109.42,109.43,15999.0,79.3383,79.3455,79.2803,79.2876,15999.0
2017-12-05 14:30:00,109.42,109.47,109.25,109.31,15186.0,79.2803,79.3166,79.1572,79.2006,15186.0
2017-12-05 14:40:00,109.29,109.36,109.22,109.27,21367.0,79.1861,79.2369,79.1354,79.1717,21367.0
2017-12-05 14:50:00,109.24,109.29,109.12,109.19,55642.0,79.1499,79.1861,79.063,79.1137,55642.0
2017-12-05 15:00:00,109.2,109.2,108.95,109.0,88680.0,79.1209,79.1209,78.9398,78.976,88680.0
2017-12-05 15:10:00,109.0,109.21,108.86,109.15,111949.0,78.976,79.1282,78.8746,79.0847,111949.0
2017-12-05 15:20:00,109.17,109.21,109.04,109.05,108799.0,79.0992,79.1282,79.005,79.0123,108799.0
2017-12-05 15:30:00,109.04,109.1,108.9,108.98,100190.0,79.005,79.0485,78.9036,78.9615,100190.0
2017-12-05 15:40:00,108.98,109.01,108.94,108.99,103350.0,78.9615,78.9833,78.9325,78.9688,103350.0
2017-12-05 15:50:00,109.0,109.01,108.78,108.8,203447.0,78.976,78.9833,78.8166,78.8311,203447.0
2017-12-06 09:30:00,109.11,109.28,108.87,108.87,28534.0,79.0557,79.1789,78.8818,78.8818,28534.0
2017-12-06 09:40:00,108.95,109.08,108.73,108.77,34148.0,78.9398,79.034,78.7804,78.8094,34148.0
2017-12-06 09:50:00,108.75,108.95,108.64,108.75,76585.0,78.7949,78.9398,78.7152,78.7949,76585.0
2017-12-06 10:00:00,108.69,108.77,108.45,108.61,34019.0,78.7514,78.8094,78.5775,78.6934,34019.0
2017-12-06 10:10:00,108.57,108.59,108.42,108.43,50034.0,78.6645,78.679,78.5558,78.563,50034.0
2017-12-06 10:20:00,108.41,108.47,108.08,108.15,50143.0,78.5485,78.592,78.3094,78.3602,50143.0
2017-12-06 10:30:00,108.15,108.34,108.13,108.26,20318.0,78.3602,78.4978,78.3457,78.4399,20318.0
2017-12-06 10:40:00,108.28,108.28,108.04,108.09,26548.0,78.4543,78.4543,78.2805,78.3167,26548.0
2017-12-06 10:50:00,108.1,108.2,108.0,108.2,38302.0,78.3239,78.3964,78.2515,78.3964,38302.0
2017-12-06 11:00:00,108.19,108.2,108.12,108.19,35737.0,78.3891,78.3964,78.3384,78.3891,35737.0
2017-12-06 11:10:00,108.19,108.21,108.16,108.2,25505.0,78.3891,78.4036,78.3674,78.3964,25505.0
2017-12-06 11:20:00,108.2,108.4,108.2,108.39,20456.0,78.3964,78.5413,78.3964,78.534,20456.0
2017-12-06 11:30:00,108.4,108.4,108.32,108.38,17449.0,78.5413,78.5413,78.4833,78.5268,17449.0
2017-12-06 11:40:00,108.37,108.69,108.36,108.54,30299.0,78.5196,78.7514,78.5123,78.6427,30299.0
2017-12-06 11:50:00,108.53,108.6,108.51,108.6,23021.0,78.6355,78.6862,78.621,78.6862,23021.0
2017-12-06 12:00:00,108.56,108.6,108.55,108.58,7897.0,78.6572,78.6862,78.65,78.6717,7897.0
2017-12-06 12:10:00,108.58,108.6,108.44,108.5,30679.0,78.6717,78.6862,78.5703,78.6137,30679.0
2017-12-06 12:20:00,108.5,108.55,108.45,108.45,18170.0,78.6137,78.65,78.5775,78.5775,18170.0
2017-12-06 12:30:00,108.44,108.5,108.4,108.44,22117.0,78.5703,78.6137,78.5413,78.5703,22117.0
2017-12-06 12:40:00,108.44,108.49,108.41,108.44,34463.0,78.5703,78.6065,78.5485,78.5703,34463.0
2017-12-06 12:50:00,108.43,108.51,108.19,108.42,817950.0,78.563,78.621,78.3891,78.5558,817950.0
2017-12-06 13:00:00,108.44,108.64,108.42,108.62,75480.0,78.5703,78.7152,78.5558,78.7007,75480.0
2017-12-06 13:10:00,108.61,108.7,108.49,108.65,73643.0,78.6934,78.7587,78.6065,78.7224,73643.0
2017-12-06 13:20:00,108.69,109.14,108.58,109.14,59654.0,78.7514,79.0775,78.6717,79.0775,59654.0
2017-12-06 13:30:00,109.16,109.39,109.16,109.3,18968.0,79.092,79.2586,79.092,79.1934,18968.0
2017-12-06 13:40:00,109.31,109.44,109.11,109.43,69505.0,79.2006,79.2948,79.0557,79.2876,69505.0
2017-12-06 13:50:00,109.39,109.43,109.27,109.29,114435.0,79.2586,79.2876,79.1717,79.1861,114435.0
2017-12-06 14:00:00,109.29,109.31,109.1,109.12,17507.0,79.1861,79.2006,79.0485,79.063,17507.0
2017-12-06 14:10:00,109.14,109.19,108.97,109.11,9903.0,79.0775,79.1137,78.9543,79.0557,9903.0
2017-12-06 14:20:00,109.12,109.15,109.04,109.15,15024.0,79.063,79.0847,79.005,79.0847,15024.0
2017-12-06 14:30:00,109.14,109.19,109.09,109.16,13849.0,79.0775,79.1137,79.0412,79.092,13849.0
2017-12-06 14:40:00,109.18,109.24,109.09,109.15,13313.0,79.1064,79.1499,79.0412,79.0847,13313.0
2017-12-06 14:50:00,109.12,109.24,109.07,109.15,24203.0,79.063,79.1499,79.0267,79.0847,24203.0
2017-12-06 15:00:00,109.17,109.25,109.1,109.21,21510.0,79.0992,79.1572,79.0485,79.1282,21510.0
2017-12-06 15:10:00,109.22,109.28,109.18,109.25,24233.0,79.1354,79.1789,79.1064,79.1572,24233.0
2017-12-06 15:20:00,109.29,109.46,109.28,109.39,71124.0,79.1861,79.3093,79.1789,79.2586,71124.0
2017-12-06 15:30:00,109.4,109.42,109.31,109.39,109676.0,79.2658,79.2803,79.2006,79.2586,109676.0
2017-12-06 15:40:00,109.39,109.5,109.31,109.37,64576.0,79.2586,79.3383,79.2006,79.2441,64576.0
2017-12-06 15:50:00,109.36,109.37,109.13,109.19,111938.0,79.2369,79.2441,79.0702,79.1137,111938.0
2017-12-07 09:30:00,109.48,109.48,108.82,109.09,28841.0,79.3238,79.3238,78.8456,79.0412,28841.0
2017-12-07 09:40:00,109.0,109.1,108.37,108.37,36620.0,78.976,79.0485,78.5196,78.5196,36620.0
2017-12-07 09:50:00,108.34,108.46,108.02,108.22,120895.0,78.4978,78.5848,78.266,78.4109,120895.0
2017-12-07 10:00:00,108.27,109.18,108.24,109.14,16778.0,78.4471,79.1064,78.4254,79.0775,16778.0
2017-12-07 10:10:00,109.12,109.25,109.08,109.17,15669.0,79.063,79.1572,79.034,79.0992,15669.0
2017-12-07 10:20:00,109.19,109.58,109.15,109.37,16670.0,79.1137,79.3963,79.0847,79.2441,16670.0
2017-12-07 10:30:00,109.36,109.6,109.29,109.6,19921.0,79.2369,79.4108,79.1861,79.4108,19921.0
2017-12-07 10:40:00,109.59,109.74,109.48,109.67,13206.0,79.4035,79.5122,79.3238,79.4615,13206.0
2017-12-07 10:50:00,109.68,109.68,109.41,109.65,12029.0,79.4687,79.4687,79.2731,79.447,12029.0
2017-12-07 11:00:00,109.58,109.6,109.47,109.53,11023.0,79.3963,79.4108,79.3166,79.36,11023.0
2017-12-07 11:10:00,109.54,109.56,109.44,109.52,8786.0,79.3673,79.3818,79.2948,79.3528,8786.0
2017-12-07 11:20:00,109.55,109.84,109.53,109.83,12084.0,79.3745,79.5846,79.36,79.5774,12084.0
2017-12-07 11:30:00,109.77,109.93,109.62,109.93,8560.0,79.5339,79.6499,79.4252,79.6499,8560.0
2017-12-07 11:40:00,109.92,109.95,109.77,109.86,28824.0,79.6426,79.6643,79.5339,79.5991,28824.0
2017-12-07 11:50:00,109.88,110.11,109.85,110.06,19588.0,79.6136,79.7803,79.5919,79.744,19588.0
2017-12-07 12:00:00,110.06,110.17,110.01,110.17,18497.0,79.744,79.8237,79.7078,79.8237,18497.0
2017-12-07 12:10:00,110.12,110.17,110.04,110.05,11952.0,79.7875,79.8237,79.7296,79.7368,11952.0
2017-12-07 12:20:00,110.07,110.11,109.64,109.69,14497.0,79.7513,79.7803,79.4397,79.476,14497.0
2017-12-07 12:30:00,109.71,109.87,109.66,109.8,19710.0,79.4905,79.6064,79.4542,79.5557,19710.0
2017-12-07 12:40:00,109.82,110.07,109.8,110.07,11498.0,79.5702,79.7513,79.5557,79.7513,11498.0
2017-12-07 12:50:00,110.01,110.1,109.85,109.98,31360.0,79.7078,79.773,79.5919,79.6861,31360.0
2017-12-07 13:00:00,110.0,110.02,109.9,110.0,35939.0,79.7006,79.7151,79.6281,79.7006,35939.0
2017-12-07 13:10:00,109.98,110.03,109.88,109.93,20161.0,79.6861,79.7223,79.6136,79.6499,20161.0
2017-12-07 13:20:00,109.9,110.02,109.88,109.99,10803.0,79.6281,79.7151,79.6136,79.6933,10803.0
2017-12-07 13:30:00,110.0,110.02,109.95,109.98,13598.0,79.7006,79.7151,79.6643,79.6861,13598.0
2017-12-07 13:40:00,109.99,110.02,109.88,109.95,17726.0,79.6933,79.7151,79.6136,79.6643,17726.0
2017-12-07 13:50:00,110.0,110.0,109.85,109.88,13743.0,79.7006,79.7006,79.5919,79.6136,13743.0
2017-12-07 14:00:00,109.86,109.91,109.82,109.84,26686.0,79.5991,79.6354,79.5702,79.5846,26686.0
2017-12-07 14:10:00,109.84,109.87,109.63,109.7,24299.0,79.5846,79.6064,79.4325,79.4832,24299.0
2017-12-07 14:20:00,109.7,109.81,109.67,109.78,25358.0,79.4832,79.5629,79.4615,79.5412,25358.0
2017-12-07 14:30:00,109.78,109.86,109.77,109.82,13953.0,79.5412,79.5991,79.5339,79.5702,13953.0
2017-12-07 14:40:00,109.8,110.06,109.79,110.06,26270.0,79.5557,79.744,79.5484,79.744,26270.0
2017-12-07 14:50:00,110.03,110.17,109.87,109.87,30083.0,79.7223,79.8237,79.6064,79.6064,30083.0
2017-12-07 15:00:00,109.86,109.87,109.48,109.49,24948.0,79.5991,79.6064,79.3238,79.3311,24948.0
2017-12-07 15:10:00,109.53,109.62,109.4,109.57,30464.0,79.36,79.4252,79.2658,79.389,30464.0
2017-12-07 15:20:00,109.54,109.7,109.54,109.64,17252.0,79.3673,79.4832,79.3673,79.4397,17252.0
2017-12-07 15:30:00,109.63,109.67,109.58,109.61,40015.0,79.4325,79.4615,79.3963,79.418,40015.0
2017-12-07 15:40:00,109.59,109.63,109.49,109.6,68412.0,79.4035,79.4325,79.3311,79.4108,68412.0
2017-12-07 15:50:00,109.59,109.72,109.56,109.72,151304.0,79.4035,79.4977,79.3818,79.4977,151304.0
2017-12-08 09:30:00,109.85,110.34,109.84,110.01,118519.0,79.5919,79.9469,79.5846,79.7078,118519.0
2017-12-08 09:40:00,110.02,110.02,109.64,109.85,10333.0,79.7151,79.7151,79.4397,79.5919,10333.0
2017-12-08 09:50:00,109.84,110.13,109.52,109.53,365454.0,79.5846,79.7948,79.3528,79.36,365454.0
2017-12-08 10:00:00,109.7,109.89,109.46,109.54,16793.0,79.4832,79.6209,79.3093,79.3673,16793.0
2017-12-08 10:10:00,109.56,109.61,109.44,109.58,11358.0,79.3818,79.418,79.2948,79.3963,11358.0
2017-12-08 10:20:00,109.69,109.84,109.57,109.57,12055.0,79.476,79.5846,79.389,79.389,12055.0
2017-12-08 10:30:00,109.65,109.9,109.61,109.74,12821.0,79.447,79.6281,79.418,79.5122,12821.0
2017-12-08 10:40:00,109.77,109.82,109.61,109.61,17078.0,79.5339,79.5702,79.418,79.418,17078.0
2017-12-08 10:50:00,109.6,109.6,109.35,109.4,10964.0,79.4108,79.4108,79.2296,79.2658,10964.0
2017-12-08 11:00:00,109.4,109.44,108.98,109.0,34692.0,79.2658,79.2948,78.9615,78.976,34692.0
2017-12-08 11:10:00,109.04,109.34,108.83,109.21,48515.0,79.005,79.2224,78.8528,79.1282,48515.0
2017-12-08 11:20:00,109.21,109.24,108.71,108.75,22280.0,79.1282,79.1499,78.7659,78.7949,22280.0
2017-12-08 11:30:00,108.75,109.07,108.74,108.93,58990.0,78.7949,79.0267,78.7876,78.9253,58990.0
2017-12-08 11:40:00,108.94,109.17,108.88,109.09,14282.0,78.9325,79.0992,78.8891,79.0412,14282.0
2017-12-08 11:50:00,109.03,109.09,108.91,108.91,14945.0,78.9978,79.0412,78.9108,78.9108,14945.0
2017-12-08 12:00:00,108.91,109.05,108.86,108.92,25496.0,78.9108,79.0123,78.8746,78.9181,25496.0
2017-12-08 12:10:00,108.92,109.07,108.92,109.06,26155.0,78.9181,79.0267,78.9181,79.0195,26155.0
2017-12-08 12:20:00,109.04,109.21,109.01,109.16,13846.0,79.005,79.1282,78.9833,79.092,13846.0
2017-12-08 12:30:00,109.17,109.25,109.09,109.13,13349.0,79.0992,79.1572,79.0412,79.0702,13349.0
2017-12-08 12:40:00,109.11,109.14,109.07,109.13,10867.0,79.0557,79.0775,79.0267,79.0702,10867.0
2017-12-08 12:50:00,109.14,109.18,109.09,109.11,5899.0,79.0775,79.1064,79.0412,79.0557,5899.0
2017-12-08 13:00:00,109.1,109.23,109.05,109.22,9822.0,79.0485,79.1427,79.0123,79.1354,9822.0
2017-12-08 13:10:00,109.22,109.43,109.21,109.34,7366.0,79.1354,79.2876,79.1282,79.2224,7366.0
2017-12-08 13:20:00,109.34,109.36,109.24,109.36,10106.0,79.2224,79.2369,79.1499,79.2369,10106.0
2017-12-08 13:30:00,109.33,109.36,109.27,109.31,7922.0,79.2151,79.2369,79.1717,79.2006,7922.0
2017-12-08 13:40:00,109.27,109.34,109.25,109.29,17087.0,79.1717,79.2224,79.1572,79.1861,17087.0
2017-12-08 13:50:00,109.26,109.31,109.2,109.23,9941.0,79.1644,79.2006,79.1209,79.1427,9941.0
2017-12-08 14:00:00,109.18,109.32,109.18,109.27,15108.0,79.1064,79.2079,79.1064,79.1717,15108.0
2017-12-08 14:10:00,109.25,109.32,109.23,109.26,13238.0,79.1572,79.2079,79.1427,79.1644,13238.0
2017-12-08 14:20:00,109.24,109.29,109.17,109.29,8596.0,79.1499,79.1861,79.0992,79.1861,8596.0
2017-12-08 14:30:00,109.3,109.3,109.14,109.14,9400.0,79.1934,79.1934,79.0775,79.0775,9400.0
2017-12-08 14:40:00,109.14,109.25,109.14,109.18,15808.0,79.0775,79.1572,79.0775,79.1064,15808.0
2017-12-08 14:50:00,109.19,109.24,109.14,109.18,11467.0,79.1137,79.1499,79.0775,79.1064,11467.0
2017-12-08 15:00:00,109.16,109.22,109.05,109.19,24292.0,79.092,79.1354,79.0123,79.1137,24292.0
2017-12-08 15:10:00,109.18,109.2,109.02,109.08,16094.0,79.1064,79.1209,78.9905,79.034,16094.0
2017-12-08 15:20:00,109.09,109.29,109.07,109.23,20353.0,79.0412,79.1861,79.0267,79.1427,20353.0
2017-12-08 15:30:00,109.22,109.22,109.14,109.17,23170.0,79.1354,79.1354,79.0775,79.0992,23170.0
2017-12-08 15:40:00,109.17,109.23,109.16,109.18,48597.0,79.0992,79.1427,79.092,79.1064,48597.0
2017-12-08 15:50:00,109.22,109.54,109.2,109.48,169143.0,79.1354,79.3673,79.1209,79.3238,169143.0
2017-12-11 09:30:00,109.57,109.78,109.31,109.33,21202.0,79.389,79.5412,79.2006,79.2151,21202.0
2017-12-11 09:40:00,109.25,109.41,108.96,108.96,50592.0,79.1572,79.2731,78.947,78.947,50592.0
2017-12-11 09:50:00,108.98,109.69,108.91,109.68,71980.0,78.9615,79.476,78.9108,79.4687,71980.0
2017-12-11 10:00:00,109.61,109.94,109.5,109.9,277175.0,79.418,79.6571,79.3383,79.6281,277175.0
2017-12-11 10:10:00,109.85,110.11,109.56,109.81,22036.0,79.5919,79.7803,79.3818,79.5629,22036.0
2017-12-11 10:20:00,109.78,110.15,109.71,109.96,32794.0,79.5412,79.8093,79.4905,79.6716,32794.0
2017-12-11 10:30:00,109.98,110.13,109.84,110.11,137342.0,79.6861,79.7948,79.5846,79.7803,137342.0
2017-12-11 10:40:00,110.12,110.15,109.83,109.89,30519.0,79.7875,79.8093,79.5774,79.6209,30519.0
2017-12-11 10:50:00,109.9,110.23,109.9,110.06,19330.0,79.6281,79.8672,79.6281,79.744,19330.0
2017-12-11 11:00:00,110.12,110.15,109.96,109.97,14579.0,79.7875,79.8093,79.6716,79.6788,14579.0
2017-12-11 11:10:00,109.97,109.98,109.5,109.59,18451.0,79.6788,79.6861,79.3383,79.4035,18451.0
2017-12-11 11:20:00,109.59,109.64,109.28,109.34,22878.0,79.4035,79.4397,79.1789,79.2224,22878.0
2017-12-11 11:30:00,109.34,109.51,109.23,109.48,26972.0,79.2224,79.3455,79.1427,79.3238,26972.0
2017-12-11 11:40:00,109.46,109.83,109.46,109.7,15260.0,79.3093,79.5774,79.3093,79.4832,15260.0
2017-12-11 11:50:00,109.7,109.84,109.63,109.79,15393.0,79.4832,79.5846,79.4325,79.5484,15393.0
2017-12-11 12:00:00,109.8,110.2,109.8,110.19,507399.0,79.5557,79.8455,79.5557,79.8382,507399.0
2017-12-11 12:10:00,110.19,110.19,110.05,110.11,18773.0,79.8382,79.8382,79.7368,79.7803,18773.0
2017-12-11 12:20:00,110.11,110.33,110.07,110.27,19527.0,79.7803,79.9397,79.7513,79.8962,19527.0
2017-12-11 12:30:00,110.26,110.29,110.19,110.25,14403.0,79.889,79.9107,79.8382,79.8817,14403.0
2017-12-11 12:40:00,110.25,110.29,110.19,110.28,13054.0,79.8817,79.9107,79.8382,79.9034,13054.0
2017-12-11 12:50:00,110.27,110.27,110.05,110.13,17209.0,79.8962,79.8962,79.7368,79.7948,17209.0
2017-12-11 13:00:00,110.07,110.12,110.04,110.04,6145.0,79.7513,79.7875,79.7296,79.7296,6145.0
2017-12-11 13:10:00,110.04,110.08,109.97,110.02,12837.0,79.7296,79.7585,79.6788,79.7151,12837.0
2017-12-11 13:20:00,110.02,110.1,110.0,110.08,15410.0,79.7151,79.773,79.7006,79.7585,15410.0
2017-12-11 13:30:00,110.09,110.13,109.99,110.02,8078.0,79.7658,79.7948,79.6933,79.7151,8078.0
2017-12-11 13:40:00,110.02,110.03,109.91,109.97,547845.0,79.7151,79.7223,79.6354,79.6788,547845.0
2017-12-11 13:50:00,109.96,110.47,109.92,110.35,25367.0,79.6716,80.0411,79.6426,79.9542,25367.0
2017-12-11 14:00:00,110.41,110.57,110.41,110.53,32657.0,79.9976,80.1136,79.9976,80.0846,32657.0
2017-12-11 14:10:00,110.51,110.63,110.46,110.54,22851.0,80.0701,80.157,80.0339,80.0918,22851.0
2017-12-11 14:20:00,110.51,110.54,110.0,110.54,50113.0,80.0701,80.0918,79.7006,80.0918,50113.0
2017-12-11 14:30:00,110.53,110.54,110.3,110.44,14391.0,80.0846,80.0918,79.9179,80.0194,14391.0
2017-12-11 14:40:00,110.44,110.49,110.37,110.41,17823.0,80.0194,80.0556,79.9687,79.9976,17823.0
2017-12-11 14:50:00,110.42,110.74,110.38,110.65,24331.0,80.0049,80.2367,79.9759,80.1715,24331.0
2017-12-11 15:00:00,110.68,110.7,110.62,110.64,16551.0,80.1933,80.2078,80.1498,80.1643,16551.0
2017-12-11 15:10:00,110.65,110.92,110.65,110.88,26556.0,80.1715,80.3672,80.1715,80.3382,26556.0
2017-12-11 15:20:00,110.89,111.13,110.86,111.13,47755.0,80.3454,80.5193,80.3237,80.5193,47755.0
2017-12-11 15:30:00,111.13,111.14,110.88,110.91,49116.0,80.5193,80.5266,80.3382,80.3599,49116.0
2017-12-11 15:40:00,110.91,110.93,110.83,110.89,61023.0,80.3599,80.3744,80.302,80.3454,61023.0
2017-12-11 15:50:00,110.89,110.96,110.86,110.92,143757.0,80.3454,80.3961,80.3237,80.3672,143757.0
2017-12-12 09:30:00,111.06,111.2,110.75,110.83,24852.0,80.4686,80.57,80.244,80.302,24852.0
2017-12-12 09:40:00,110.85,110.93,110.65,110.89,11766.0,80.3164,80.3744,80.1715,80.3454,11766.0
2017-12-12 09:50:00,110.88,111.2,110.77,111.19,14568.0,80.3382,80.57,80.2585,80.5628,14568.0
2017-12-12 10:00:00,111.2,111.66,111.2,111.32,25341.0,80.57,80.9033,80.57,80.657,25341.0
2017-12-12 10:10:00,111.38,111.59,111.37,111.47,11766.0,80.7005,80.8526,80.6932,80.7657,11766.0
2017-12-12 10:20:00,111.46,111.54,111.32,111.54,11908.0,80.7584,80.8164,80.657,80.8164,11908.0
2017-12-12 10:30:00,111.53,111.53,111.37,111.53,10663.0,80.8091,80.8091,80.6932,80.8091,10663.0
2017-12-12 10:40:00,111.58,111.58,111.45,111.57,12742.0,80.8454,80.8454,80.7512,80.8381,12742.0
2017-12-12 10:50:00,111.58,111.59,111.44,111.53,11598.0,80.8454,80.8526,80.7439,80.8091,11598.0
2017-12-12 11:00:00,111.58,111.61,111.43,111.54,14890.0,80.8454,80.8671,80.7367,80.8164,14890.0
2017-12-12 11:10:00,111.57,111.69,111.53,111.67,13864.0,80.8381,80.9251,80.8091,80.9106,13864.0
2017-12-12 11:20:00,111.68,111.8,111.62,111.62,108343.0,80.9178,81.0048,80.8743,80.8743,108343.0
2017-12-12 11:30:00,111.65,111.65,111.43,111.44,9136.0,80.8961,80.8961,80.7367,80.7439,9136.0
2017-12-12 11:40:00,111.46,111.5,111.07,111.09,22988.0,80.7584,80.7874,80.4758,80.4903,22988.0
2017-12-12 11:50:00,111.11,111.26,111.06,111.25,11509.0,80.5048,80.6135,80.4686,80.6063,11509.0
2017-12-12 12:00:00,111.27,111.35,111.18,111.21,13202.0,80.6208,80.6787,80.5555,80.5773,13202.0
2017-12-12 12:10:00,111.19,111.49,111.18,111.39,12996.0,80.5628,80.7802,80.5555,80.7077,12996.0
2017-12-12 12:20:00,111.33,111.48,111.28,111.41,10342.0,80.6642,80.7729,80.628,80.7222,10342.0
2017-12-12 12:30:00,111.32,111.4,111.29,111.4,15328.0,80.657,80.7149,80.6352,80.7149,15328.0
2017-12-12 12:40:00,111.38,111.42,111.26,111.29,14433.0,80.7005,80.7294,80.6135,80.6352,14433.0
2017-12-12 12:50:00,111.29,111.4,111.25,111.37,18764.0,80.6352,80.7149,80.6063,80.6932,18764.0
2017-12-12 13:00:00,111.33,111.44,111.28,111.4,15140.0,80.6642,80.7439,80.628,80.7149,15140.0
2017-12-12 13:10:00,111.43,111.48,111.4,111.41,11041.0,80.7367,80.7729,80.7149,80.7222,11041.0
2017-12-12 13:20:00,111.4,111.46,111.3,111.39,18578.0,80.7149,80.7584,80.6425,80.7077,18578.0
2017-12-12 13:30:00,111.41,111.44,111.3,111.34,13342.0,80.7222,80.7439,80.6425,80.6715,13342.0
2017-12-12 13:40:00,111.38,111.4,111.31,111.37,9356.0,80.7005,80.7149,80.6497,80.6932,9356.0
2017-12-12 13:50:00,111.38,111.44,111.34,111.34,10130.0,80.7005,80.7439,80.6715,80.6715,10130.0
2017-12-12 14:00:00,111.35,111.37,111.21,111.25,11791.0,80.6787,80.6932,80.5773,80.6063,11791.0
2017-12-12 14:10:00,111.24,111.24,111.05,111.06,15679.0,80.599,80.599,80.4614,80.4686,15679.0
2017-12-12 14:20:00,111.07,111.13,111.02,111.11,19871.0,80.4758,80.5193,80.4396,80.5048,19871.0
2017-12-12 14:30:00,111.09,111.19,111.08,111.18,11005.0,80.4903,80.5628,80.4831,80.5555,11005.0
2017-12-12 14:40:00,111.18,111.21,111.03,111.21,20829.0,80.5555,80.5773,80.4469,80.5773,20829.0
2017-12-12 14:50:00,111.21,111.22,111.13,111.21,16510.0,80.5773,80.5845,80.5193,80.5773,16510.0
2017-12-12 15:00:00,111.18,111.18,111.08,111.14,11824.0,80.5555,80.5555,80.4831,80.5266,11824.0
2017-12-12 15:10:00,111.14,111.16,111.06,111.09,12810.0,80.5266,80.5411,80.4686,80.4903,12810.0
2017-12-12 15:20:00,111.07,111.07,110.96,110.96,11815.0,80.4758,80.4758,80.3961,80.3961,11815.0
2017-12-12 15:30:00,110.99,110.99,110.89,110.93,20884.0,80.4179,80.4179,80.3454,80.3744,20884.0
2017-12-12 15:40:00,110.93,110.99,110.83,110.85,29977.0,80.3744,80.4179,80.302,80.3164,29977.0
2017-12-12 15:50:00,110.85,110.97,110.75,110.95,181671.0,80.3164,80.4034,80.244,80.3889,181671.0
2017-12-13 09:30:00,111.19,112.46,111.12,111.49,45527.0,80.5628,81.483,80.5121,80.7802,45527.0
2017-12-13 09:40:00,111.53,111.6,111.13,111.13,21775.0,80.8091,80.8599,80.5193,80.5193,21775.0
2017-12-13 09:50:00,111.19,111.74,111.19,111.71,17592.0,80.5628,80.9613,80.5628,80.9396,17592.0
2017-12-13 10:00:00,111.62,111.77,111.34,111.57,235290.0,80.8743,80.983,80.6715,80.8381,235290.0
2017-12-13 10:10:00,111.56,111.96,111.56,111.69,15716.0,80.8309,81.1207,80.8309,80.9251,15716.0
2017-12-13 10:20:00,111.63,111.8,111.6,111.68,13596.0,80.8816,81.0048,80.8599,80.9178,13596.0
2017-12-13 10:30:00,111.64,111.83,111.5,111.58,20352.0,80.8888,81.0265,80.7874,80.8454,20352.0
2017-12-13 10:40:00,111.55,111.7,111.52,111.68,23288.0,80.8236,80.9323,80.8019,80.9178,23288.0
2017-12-13 10:50:00,111.68,111.72,111.27,111.28,26074.0,80.9178,80.9468,80.6208,80.628,26074.0
2017-12-13 11:00:00,111.28,111.52,111.22,111.36,41817.0,80.628,80.8019,80.5845,80.686,41817.0
2017-12-13 11:10:00,111.34,111.42,111.24,111.28,20245.0,80.6715,80.7294,80.599,80.628,20245.0
2017-12-13 11:20:00,111.3,111.34,110.91,111.02,33915.0,80.6425,80.6715,80.3599,80.4396,33915.0
2017-12-13 11:30:00,111.09,111.6,111.09,111.44,27122.0,80.4903,80.8599,80.4903,80.7439,27122.0
2017-12-13 11:40:00,111.41,111.62,111.38,111.42,26481.0,80.7222,80.8743,80.7005,80.7294,26481.0
2017-12-13 11:50:00,111.44,111.66,111.44,111.55,20141.0,80.7439,80.9033,80.7439,80.8236,20141.0
2017-12-13 12:00:00,111.58,111.58,111.33,111.39,28339.0,80.8454,80.8454,80.6642,80.7077,28339.0
2017-12-13 12:10:00,111.42,111.5,111.3,111.31,9151.0,80.7294,80.7874,80.6425,80.6497,9151.0
2017-12-13 12:20:00,111.29,111.37,111.24,111.37,5949.0,80.6352,80.6932,80.599,80.6932,5949.0
2017-12-13 12:30:00,111.37,111.5,111.37,111.45,13603.0,80.6932,80.7874,80.6932,80.7512,13603.0
2017-12-13 12:40:00,111.47,111.51,111.4,111.49,13509.0,80.7657,80.7946,80.7149,80.7802,13509.0
2017-12-13 12:50:00,111.44,111.55,111.43,111.55,13432.0,80.7439,80.8236,80.7367,80.8236,13432.0
2017-12-13 13:00:00,111.56,111.8,111.55,111.72,28198.0,80.8309,81.0048,80.8236,80.9468,28198.0
2017-12-13 13:10:00,111.68,111.72,111.53,111.59,11871.0,80.9178,80.9468,80.8091,80.8526,11871.0
2017-12-13 13:20:00,111.59,111.62,111.48,111.49,15900.0,80.8526,80.8743,80.7729,80.7802,15900.0
2017-12-13 13:30:00,111.46,111.59,111.41,111.59,16835.0,80.7584,80.8526,80.7222,80.8526,16835.0
2017-12-13 13:40:00,111.6,111.71,111.54,111.65,15268.0,80.8599,80.9396,80.8164,80.8961,15268.0
2017-12-13 13:50:00,111.67,111.68,111.47,111.56,15031.0,80.9106,80.9178,80.7657,80.8309,15031.0
2017-12-13 14:00:00,111.56,111.96,111.56,111.77,32752.0,80.8309,81.1207,80.8309,80.983,32752.0
2017-12-13 14:10:00,111.83,111.85,111.71,111.75,25227.0,81.0265,81.041,80.9396,80.9685,25227.0
2017-12-13 14:20:00,111.75,111.79,111.53,111.55,25104.0,80.9685,80.9975,80.8091,80.8236,25104.0
2017-12-13 14:30:00,111.6,111.74,111.58,111.74,20826.0,80.8599,80.9613,80.8454,80.9613,20826.0
2017-12-13 14:40:00,111.71,111.77,111.66,111.7,29370.0,80.9396,80.983,80.9033,80.9323,29370.0
2017-12-13 14:50:00,111.71,111.91,111.6,111.91,55187.0,80.9396,81.0845,80.8599,81.0845,55187.0
2017-12-13 15:00:00,111.88,111.9,111.56,111.56,34107.0,81.0627,81.0772,80.8309,80.8309,34107.0
2017-12-13 15:10:00,111.58,111.63,111.33,111.55,42192.0,80.8454,80.8816,80.6642,80.8236,42192.0
2017-12-13 15:20:00,111.53,111.62,111.47,111.47,33752.0,80.8091,80.8743,80.7657,80.7657,33752.0
2017-12-13 15:30:00,111.46,111.54,111.4,111.49,40437.0,80.7584,80.8164,80.7149,80.7802,40437.0
2017-12-13 15:40:00,111.48,111.6,111.45,111.53,61918.0,80.7729,80.8599,80.7512,80.8091,61918.0
2017-12-13 15:50:00,111.52,111.53,111.36,111.4,120867.0,80.8019,80.8091,80.686,80.7149,120867.0
2017-12-14 09:30:00,110.54,110.89,110.39,110.8,523669.0,80.8521,81.1081,80.7424,81.0423,523669.0
2017-12-14 09:40:00,110.88,111.08,110.72,110.75,24879.0,81.1008,81.2471,80.9838,81.0057,24879.0
2017-12-14 09:50:00,110.75,110.81,110.38,110.49,24216.0,81.0057,81.0496,80.7351,80.8156,24216.0
2017-12-14 10:00:00,110.54,111.0,110.54,110.95,14570.0,80.8521,81.1886,80.8521,81.152,14570.0
2017-12-14 10:10:00,110.94,111.25,110.9,111.13,23688.0,81.1447,81.3714,81.1154,81.2837,23688.0
2017-12-14 10:20:00,111.13,111.13,110.86,110.95,28894.0,81.2837,81.2837,81.0862,81.152,28894.0
2017-12-14 10:30:00,110.96,111.06,110.9,110.91,17601.0,81.1593,81.2325,81.1154,81.1228,17601.0
2017-12-14 10:40:00,110.96,111.05,110.7,110.74,26651.0,81.1593,81.2252,80.9692,80.9984,26651.0
2017-12-14 10:50:00,110.76,110.79,110.58,110.67,19280.0,81.013,81.035,80.8814,80.9472,19280.0
2017-12-14 11:00:00,110.67,110.7,110.24,110.31,29216.0,80.9472,80.9692,80.6327,80.6839,29216.0
2017-12-14 11:10:00,110.29,110.65,110.25,110.63,25220.0,80.6693,80.9326,80.64,80.918,25220.0
2017-12-14 11:20:00,110.6,110.67,110.42,110.67,9102.0,80.896,80.9472,80.7644,80.9472,9102.0
2017-12-14 11:30:00,110.69,110.7,110.53,110.7,9124.0,80.9618,80.9692,80.8448,80.9692,9124.0
2017-12-14 11:40:00,110.69,110.87,110.66,110.84,500000.0,80.9618,81.0935,80.9399,81.0716,500000.0
2017-12-14 11:50:00,110.84,111.01,110.84,110.88,12525.0,81.0716,81.1959,81.0716,81.1008,12525.0
2017-12-14 12:00:00,110.83,110.96,110.77,110.89,14021.0,81.0642,81.1593,81.0204,81.1081,14021.0
2017-12-14 12:10:00,110.87,110.95,110.85,110.85,11106.0,81.0935,81.152,81.0789,81.0789,11106.0
2017-12-14 12:20:00,110.91,110.93,110.74,110.75,11928.0,81.1228,81.1374,80.9984,81.0057,11928.0
2017-12-14 12:30:00,110.77,110.84,110.74,110.79,17913.0,81.0204,81.0716,80.9984,81.035,17913.0
2017-12-14 12:40:00,110.78,110.78,110.68,110.7,19951.0,81.0277,81.0277,80.9545,80.9692,19951.0
2017-12-14 12:50:00,110.7,110.75,110.63,110.75,16100.0,80.9692,81.0057,80.918,81.0057,16100.0
2017-12-14 13:00:00,110.73,110.79,110.7,110.76,41380.0,80.9911,81.035,80.9692,81.013,41380.0
2017-12-14 13:10:00,110.75,110.81,110.73,110.77,29039.0,81.0057,81.0496,80.9911,81.0204,29039.0
2017-12-14 13:20:00,110.76,110.93,110.73,110.82,19685.0,81.013,81.1374,80.9911,81.0569,19685.0
2017-12-14 13:30:00,110.82,110.86,110.75,110.83,25452.0,81.0569,81.0862,81.0057,81.0642,25452.0
2017-12-14 13:40:00,110.83,110.89,110.79,110.86,18604.0,81.0642,81.1081,81.035,81.0862,18604.0
2017-12-14 13:50:00,110.84,110.9,110.56,110.58,32676.0,81.0716,81.1154,80.8668,80.8814,32676.0
2017-12-14 14:00:00,110.56,110.75,110.55,110.7,20219.0,80.8668,81.0057,80.8594,80.9692,20219.0
2017-12-14 14:10:00,110.73,110.74,110.46,110.52,28553.0,80.9911,80.9984,80.7936,80.8375,28553.0
2017-12-14 14:20:00,110.53,110.55,110.37,110.37,31092.0,80.8448,80.8594,80.7278,80.7278,31092.0
2017-12-14 14:30:00,110.38,110.75,110.38,110.75,34632.0,80.7351,81.0057,80.7351,81.0057,34632.0
2017-12-14 14:40:00,110.75,110.79,110.65,110.67,25834.0,81.0057,81.035,80.9326,80.9472,25834.0
2017-12-14 14:50:00,110.67,110.81,110.57,110.77,26733.0,80.9472,81.0496,80.8741,81.0204,26733.0
2017-12-14 15:00:00,110.79,110.8,110.64,110.68,18886.0,81.035,81.0423,80.9253,80.9545,18886.0
2017-12-14 15:10:00,110.68,110.76,110.63,110.63,18940.0,80.9545,81.013,80.918,80.918,18940.0
2017-12-14 15:20:00,110.64,110.73,110.64,110.67,28081.0,80.9253,80.9911,80.9253,80.9472,28081.0
2017-12-14 15:30:00,110.7,110.8,110.68,110.74,58636.0,80.9692,81.0423,80.9545,80.9984,58636.0
2017-12-14 15:40:00,110.75,110.75,110.6,110.72,64211.0,81.0057,81.0057,80.896,80.9838,64211.0
2017-12-14 15:50:00,110.71,110.74,110.59,110.62,103867.0,80.9765,80.9984,80.8887,80.9106,103867.0
2017-12-15 09:30:00,111.08,111.46,110.68,111.43,1105287.0,81.2471,81.525,80.9545,81.5031,1105287.0
2017-12-15 09:40:00,111.46,111.46,110.11,110.59,37525.0,81.525,81.525,80.5376,80.8887,37525.0
2017-12-15 09:50:00,110.56,111.19,110.52,111.1,35961.0,80.8668,81.3276,80.8375,81.2617,35961.0
2017-12-15 10:00:00,111.17,111.61,111.11,111.48,45270.0,81.3129,81.6348,81.269,81.5397,45270.0
2017-12-15 10:10:00,111.52,111.52,111.19,111.5,87662.0,81.5689,81.5689,81.3276,81.5543,87662.0
2017-12-15 10:20:00,111.55,111.69,111.4,111.4,25106.0,81.5909,81.6933,81.4812,81.4812,25106.0
2017-12-15 10:30:00,111.37,111.43,111.2,111.27,18990.0,81.4592,81.5031,81.3349,81.3861,18990.0
2017-12-15 10:40:00,111.28,111.39,110.85,110.88,75368.0,81.3934,81.4738,81.0789,81.1008,75368.0
2017-12-15 10:50:00,110.88,110.99,110.81,110.94,6792.0,81.1008,81.1813,81.0496,81.1447,6792.0
2017-12-15 11:00:00,110.94,110.94,110.66,110.71,13359.0,81.1447,81.1447,80.9399,80.9765,13359.0
2017-12-15 11:10:00,110.77,110.77,110.54,110.54,9324.0,81.0204,81.0204,80.8521,80.8521,9324.0
2017-12-15 11:20:00,110.55,110.58,110.31,110.4,18843.0,80.8594,80.8814,80.6839,80.7497,18843.0
2017-12-15 11:30:00,110.41,110.8,110.4,110.62,14058.0,80.757,81.0423,80.7497,80.9106,14058.0
2017-12-15 11:40:00,110.62,110.98,110.59,110.91,18788.0,80.9106,81.174,80.8887,81.1228,18788.0
2017-12-15 11:50:00,110.91,111.05,110.87,111.04,13731.0,81.1228,81.2252,81.0935,81.2178,13731.0
2017-12-15 12:00:00,111.02,111.02,110.71,110.8,10576.0,81.2032,81.2032,80.9765,81.0423,10576.0
2017-12-15 12:10:00,110.81,110.87,110.74,110.8,19582.0,81.0496,81.0935,80.9984,81.0423,19582.0
2017-12-15 12:20:00,110.83,110.87,110.75,110.8,6176.0,81.0642,81.0935,81.0057,81.0423,6176.0
2017-12-15 12:30:00,110.77,110.88,110.66,110.66,17070.0,81.0204,81.1008,80.9399,80.9399,17070.0
2017-12-15 12:40:00,110.63,110.64,110.47,110.53,19195.0,80.918,80.9253,80.8009,80.8448,19195.0
2017-12-15 12:50:00,110.51,110.56,110.33,110.4,9670.0,80.8302,80.8668,80.6985,80.7497,9670.0
2017-12-15 13:00:00,110.38,110.45,110.29,110.4,17708.0,80.7351,80.7863,80.6693,80.7497,17708.0
2017-12-15 13:10:00,110.4,110.46,110.35,110.39,12401.0,80.7497,80.7936,80.7132,80.7424,12401.0
2017-12-15 13:20:00,110.45,110.5,110.35,110.36,11833.0,80.7863,80.8229,80.7132,80.7205,11833.0
2017-12-15 13:30:00,110.36,110.53,110.36,110.44,11057.0,80.7205,80.8448,80.7205,80.779,11057.0
2017-12-15 13:40:00,110.43,110.48,110.37,110.38,13109.0,80.7717,80.8082,80.7278,80.7351,13109.0
2017-12-15 13:50:00,110.4,110.45,110.33,110.34,13538.0,80.7497,80.7863,80.6985,80.7058,13538.0
2017-12-15 14:00:00,110.36,110.51,110.31,110.49,12999.0,80.7205,80.8302,80.6839,80.8156,12999.0
2017-12-15 14:10:00,110.51,110.62,110.49,110.58,11144.0,80.8302,80.9106,80.8156,80.8814,11144.0
2017-12-15 14:20:00,110.57,110.78,110.57,110.73,15992.0,80.8741,81.0277,80.8741,80.9911,15992.0
2017-12-15 14:30:00,110.72,110.72,110.55,110.67,15970.0,80.9838,80.9838,80.8594,80.9472,15970.0
2017-12-15 14:40:00,110.66,110.69,110.53,110.53,18366.0,80.9399,80.9618,80.8448,80.8448,18366.0
2017-12-15 14:50:00,110.54,110.61,110.49,110.55,21613.0,80.8521,80.9033,80.8156,80.8594,21613.0
2017-12-15 15:00:00,110.53,110.57,110.44,110.56,22420.0,80.8448,80.8741,80.779,80.8668,22420.0
2017-12-15 15:10:00,110.57,110.69,110.49,110.64,20511.0,80.8741,80.9618,80.8156,80.9253,20511.0
2017-12-15 15:20:00,110.65,110.7,110.63,110.69,15399.0,80.9326,80.9692,80.918,80.9618,15399.0
2017-12-15 15:30:00,110.68,110.76,110.6,110.68,31622.0,80.9545,81.013,80.896,80.9545,31622.0
2017-12-15 15:40:00,110.68,110.72,110.43,110.49,51945.0,80.9545,80.9838,80.7717,80.8156,51945.0
2017-12-15 15:50:00,110.49,110.72,110.41,110.63,139337.0,80.8156,80.9838,80.757,80.918,139337.0
2017-12-18 09:30:00,110.6,110.98,110.0,110.0,45603.0,80.896,81.174,80.4572,80.4572,45603.0
2017-12-18 09:40:00,110.07,110.18,109.59,109.82,45989.0,80.5084,80.5888,80.1573,80.3255,45989.0
2017-12-18 09:50:00,109.73,110.2,109.47,109.58,54784.0,80.2597,80.6034,80.0695,80.15,54784.0
2017-12-18 10:00:00,109.55,109.7,109.5,109.64,34534.0,80.128,80.2377,80.0914,80.1938,34534.0
2017-12-18 10:10:00,109.65,109.7,109.5,109.58,22010.0,80.2012,80.2377,80.0914,80.15,22010.0
2017-12-18 10:20:00,109.58,109.61,109.22,109.25,14029.0,80.15,80.1719,79.8866,79.9086,14029.0
2017-12-18 10:30:00,109.2,109.46,109.19,109.45,30981.0,79.872,80.0622,79.8647,80.0549,30981.0
2017-12-18 10:40:00,109.45,109.46,109.27,109.45,23024.0,80.0549,80.0622,79.9232,80.0549,23024.0
2017-12-18 10:50:00,109.48,109.5,109.25,109.25,7936.0,80.0768,80.0914,79.9086,79.9086,7936.0
2017-12-18 11:00:00,109.24,109.65,109.22,109.63,18542.0,79.9013,80.2012,79.8866,80.1865,18542.0
2017-12-18 11:10:00,109.66,109.75,109.5,109.69,19078.0,80.2085,80.2743,80.0914,80.2304,19078.0
2017-12-18 11:20:00,109.7,109.7,109.34,109.4,17128.0,80.2377,80.2377,79.9744,80.0183,17128.0
2017-12-18 11:30:00,109.39,109.44,109.03,109.11,28391.0,80.011,80.0476,79.7477,79.8062,28391.0
2017-12-18 11:40:00,109.14,109.27,109.04,109.22,23581.0,79.8281,79.9232,79.755,79.8866,23581.0
2017-12-18 11:50:00,109.21,109.4,109.16,109.4,27825.0,79.8793,80.0183,79.8428,80.0183,27825.0
2017-12-18 12:00:00,109.4,109.41,109.21,109.32,17159.0,80.0183,80.0256,79.8793,79.9598,17159.0
2017-12-18 12:10:00,109.33,109.37,109.27,109.35,15619.0,79.9671,79.9964,79.9232,79.9817,15619.0
2017-12-18 12:20:00,109.37,109.75,109.36,109.71,19847.0,79.9964,80.2743,79.989,80.245,19847.0
2017-12-18 12:30:00,109.66,109.73,109.53,109.53,23788.0,80.2085,80.2597,80.1134,80.1134,23788.0
2017-12-18 12:40:00,109.53,109.54,109.44,109.45,8010.0,80.1134,80.1207,80.0476,80.0549,8010.0
2017-12-18 12:50:00,109.45,109.62,109.45,109.62,8058.0,80.0549,80.1792,80.0549,80.1792,8058.0
2017-12-18 13:00:00,109.59,109.63,109.49,109.55,18153.0,80.1573,80.1865,80.0841,80.128,18153.0
2017-12-18 13:10:00,109.58,109.92,109.58,109.92,14044.0,80.15,80.3986,80.15,80.3986,14044.0
2017-12-18 13:20:00,109.9,109.93,109.76,109.76,21369.0,80.384,80.406,80.2816,80.2816,21369.0
2017-12-18 13:30:00,109.77,109.77,109.55,109.7,23349.0,80.2889,80.2889,80.128,80.2377,23349.0
2017-12-18 13:40:00,109.7,109.72,109.62,109.67,17853.0,80.2377,80.2524,80.1792,80.2158,17853.0
2017-12-18 13:50:00,109.7,109.72,109.6,109.6,23412.0,80.2377,80.2524,80.1646,80.1646,23412.0
2017-12-18 14:00:00,109.61,109.62,109.51,109.59,23457.0,80.1719,80.1792,80.0988,80.1573,23457.0
2017-12-18 14:10:00,109.57,109.62,109.55,109.59,28933.0,80.1426,80.1792,80.128,80.1573,28933.0
2017-12-18 14:20:00,109.6,109.63,109.57,109.58,34147.0,80.1646,80.1865,80.1426,80.15,34147.0
2017-12-18 14:30:00,109.59,109.61,109.46,109.46,30325.0,80.1573,80.1719,80.0622,80.0622,30325.0
2017-12-18 14:40:00,109.45,109.53,109.4,109.48,17788.0,80.0549,80.1134,80.0183,80.0768,17788.0
2017-12-18 14:50:00,109.48,109.6,109.47,109.58,21519.0,80.0768,80.1646,80.0695,80.15,21519.0
2017-12-18 15:00:00,109.6,109.61,109.54,109.56,13488.0,80.1646,80.1719,80.1207,80.1353,13488.0
2017-12-18 15:10:00,109.54,109.56,109.46,109.46,16093.0,80.1207,80.1353,80.0622,80.0622,16093.0
2017-12-18 15:20:00,109.47,109.56,109.43,109.48,24263.0,80.0695,80.1353,80.0402,80.0768,24263.0
2017-12-18 15:30:00,109.5,109.5,109.43,109.49,34278.0,80.0914,80.0914,80.0402,80.0841,34278.0
2017-12-18 15:40:00,109.49,109.61,109.47,109.59,58954.0,80.0841,80.1719,80.0695,80.1573,58954.0
2017-12-18 15:50:00,109.58,109.72,109.56,109.65,148694.0,80.15,80.2524,80.1353,80.2012,148694.0
2017-12-19 09:30:00,109.93,109.96,109.52,109.84,27573.0,80.406,80.4279,80.1061,80.3401,27573.0
2017-12-19 09:40:00,109.71,110.07,109.68,109.84,28482.0,80.245,80.5084,80.2231,80.3401,28482.0
2017-12-19 09:50:00,109.85,109.93,109.65,109.65,6681.0,80.3474,80.406,80.2012,80.2012,6681.0
2017-12-19 10:00:00,109.71,110.02,109.58,109.81,10924.0,80.245,80.4718,80.15,80.3182,10924.0
2017-12-19 10:10:00,109.86,109.86,109.3,109.56,15737.0,80.3548,80.3548,79.9452,80.1353,15737.0
2017-12-19 10:20:00,109.53,109.53,109.26,109.26,9425.0,80.1134,80.1134,79.9159,79.9159,9425.0
2017-12-19 10:30:00,109.36,109.44,109.25,109.36,9000.0,79.989,80.0476,79.9086,79.989,9000.0
2017-12-19 10:40:00,109.34,109.7,109.27,109.68,12464.0,79.9744,80.2377,79.9232,80.2231,12464.0
2017-12-19 10:50:00,109.65,109.66,109.46,109.54,11567.0,80.2012,80.2085,80.0622,80.1207,11567.0
2017-12-19 11:00:00,109.54,109.57,109.35,109.45,10389.0,80.1207,80.1426,79.9817,80.0549,10389.0
2017-12-19 11:10:00,109.44,109.44,109.04,109.13,39215.0,80.0476,80.0476,79.755,79.8208,39215.0
2017-12-19 11:20:00,109.11,109.49,109.1,109.42,10770.0,79.8062,80.0841,79.7989,80.0329,10770.0
2017-12-19 11:30:00,109.46,109.59,109.35,109.57,9263.0,80.0622,80.1573,79.9817,80.1426,9263.0
2017-12-19 11:40:00,109.55,109.55,109.29,109.41,11121.0,80.128,80.128,79.9378,80.0256,11121.0
2017-12-19 11:50:00,109.47,109.6,109.44,109.51,14122.0,80.0695,80.1646,80.0476,80.0988,14122.0
2017-12-19 12:00:00,109.46,109.46,109.07,109.11,24320.0,80.0622,80.0622,79.7769,79.8062,24320.0
2017-12-19 12:10:00,109.11,109.13,108.87,108.88,11073.0,79.8062,79.8208,79.6306,79.638,11073.0
2017-12-19 12:20:00,108.91,108.95,108.67,108.75,28685.0,79.6599,79.6892,79.4844,79.5429,28685.0
2017-12-19 12:30:00,108.77,108.91,108.75,108.88,12743.0,79.5575,79.6599,79.5429,79.638,12743.0
2017-12-19 12:40:00,108.84,108.84,108.68,108.8,9273.0,79.6087,79.6087,79.4917,79.5794,9273.0
2017-12-19 12:50:00,108.81,108.85,108.67,108.68,8270.0,79.5868,79.616,79.4844,79.4917,8270.0
2017-12-19 13:00:00,108.68,108.7,108.56,108.61,10978.0,79.4917,79.5063,79.4039,79.4405,10978.0
2017-12-19 13:10:00,108.62,108.73,108.59,108.61,8317.0,79.4478,79.5282,79.4258,79.4405,8317.0
2017-12-19 13:20:00,108.66,108.75,108.56,108.75,9420.0,79.477,79.5429,79.4039,79.5429,9420.0
2017-12-19 13:30:00,108.75,108.94,108.67,108.9,16379.0,79.5429,79.6818,79.4844,79.6526,16379.0
2017-12-19 13:40:00,108.86,109.02,108.82,109.0,10325.0,79.6233,79.7404,79.5941,79.7257,10325.0
2017-12-19 13:50:00,108.99,109.14,108.99,109.01,8218.0,79.7184,79.8281,79.7184,79.733,8218.0
2017-12-19 14:00:00,109.0,109.09,108.95,109.0,16882.0,79.7257,79.7916,79.6892,79.7257,16882.0
2017-12-19 14:10:00,109.01,109.07,108.95,109.01,19443.0,79.733,79.7769,79.6892,79.733,19443.0
2017-12-19 14:20:00,109.02,109.03,108.85,108.92,15988.0,79.7404,79.7477,79.616,79.6672,15988.0
2017-12-19 14:30:00,108.92,109.0,108.83,108.93,16750.0,79.6672,79.7257,79.6014,79.6745,16750.0
2017-12-19 14:40:00,108.93,108.96,108.84,108.87,17664.0,79.6745,79.6965,79.6087,79.6306,17664.0
2017-12-19 14:50:00,108.85,108.93,108.73,108.76,12031.0,79.616,79.6745,79.5282,79.5502,12031.0
2017-12-19 15:00:00,108.77,108.82,108.51,108.52,15915.0,79.5575,79.5941,79.3673,79.3746,15915.0
2017-12-19 15:10:00,108.53,108.7,108.51,108.7,16633.0,79.382,79.5063,79.3673,79.5063,16633.0
2017-12-19 15:20:00,108.66,108.71,108.51,108.52,25154.0,79.477,79.5136,79.3673,79.3746,25154.0
2017-12-19 15:30:00,108.52,108.57,108.48,108.52,21510.0,79.3746,79.4112,79.3454,79.3746,21510.0
2017-12-19 15:40:00,108.53,108.56,108.35,108.42,49421.0,79.382,79.4039,79.2503,79.3015,49421.0
2017-12-19 15:50:00,108.42,108.63,108.42,108.54,104931.0,79.3015,79.4551,79.3015,79.3893,104931.0
2017-12-20 09:30:00,108.43,108.56,107.81,107.92,76466.0,79.3088,79.4039,78.8553,78.9358,76466.0
2017-12-20 09:40:00,107.89,107.97,107.33,107.83,34746.0,78.9138,78.9724,78.5042,78.87,34746.0
2017-12-20 09:50:00,107.83,107.99,107.76,107.88,19798.0,78.87,78.987,78.8188,78.9065,19798.0
2017-12-20 10:00:00,107.93,108.18,107.73,108.14,20345.0,78.9431,79.126,78.7968,79.0967,20345.0
2017-12-20 10:10:00,108.15,108.2,107.99,108.17,14770.0,79.104,79.1406,78.987,79.1186,14770.0
2017-12-20 10:20:00,108.15,108.31,107.92,107.92,29118.0,79.104,79.221,78.9358,78.9358,29118.0
2017-12-20 10:30:00,107.93,108.12,107.84,107.86,37469.0,78.9431,79.0821,78.8773,78.8919,37469.0
2017-12-20 10:40:00,107.85,107.98,107.82,107.84,10766.0,78.8846,78.9797,78.8626,78.8773,10766.0
2017-12-20 10:50:00,107.82,108.04,107.82,107.86,19149.0,78.8626,79.0236,78.8626,78.8919,19149.0
2017-12-20 11:00:00,107.88,108.03,107.88,107.99,18024.0,78.9065,79.0162,78.9065,78.987,18024.0
2017-12-20 11:10:00,107.98,108.04,107.94,107.94,44212.0,78.9797,79.0236,78.9504,78.9504,44212.0
2017-12-20 11:20:00,107.99,108.03,107.9,107.93,29040.0,78.987,79.0162,78.9212,78.9431,29040.0
2017-12-20 11:30:00,107.97,107.98,107.89,107.94,8300.0,78.9724,78.9797,78.9138,78.9504,8300.0
2017-12-20 11:40:00,107.94,108.01,107.9,108.0,13029.0,78.9504,79.0016,78.9212,78.9943,13029.0
2017-12-20 11:50:00,107.97,108.03,107.89,107.92,13424.0,78.9724,79.0162,78.9138,78.9358,13424.0
2017-12-20 12:00:00,107.94,108.02,107.9,107.95,13005.0,78.9504,79.0089,78.9212,78.9577,13005.0
2017-12-20 12:10:00,107.92,107.96,107.9,107.94,7659.0,78.9358,78.965,78.9212,78.9504,7659.0
2017-12-20 12:20:00,107.92,107.94,107.72,107.83,12297.0,78.9358,78.9504,78.7895,78.87,12297.0
2017-12-20 12:30:00,107.83,107.94,107.81,107.87,21968.0,78.87,78.9504,78.8553,78.8992,21968.0
2017-12-20 12:40:00,107.88,107.95,107.87,107.95,21296.0,78.9065,78.9577,78.8992,78.9577,21296.0
2017-12-20 12:50:00,107.96,108.02,107.92,108.0,25033.0,78.965,79.0089,78.9358,78.9943,25033.0
2017-12-20 13:00:00,107.99,108.0,107.93,107.97,9826.0,78.987,78.9943,78.9431,78.9724,9826.0
2017-12-20 13:10:00,107.98,108.0,107.94,107.95,11589.0,78.9797,78.9943,78.9504,78.9577,11589.0
2017-12-20 13:20:00,107.97,108.12,107.92,108.05,37059.0,78.9724,79.0821,78.9358,79.0309,37059.0
2017-12-20 13:30:00,108.09,108.13,107.98,108.06,36145.0,79.0601,79.0894,78.9797,79.0382,36145.0
2017-12-20 13:40:00,108.05,108.06,108.0,108.04,12604.0,79.0309,79.0382,78.9943,79.0236,12604.0
2017-12-20 13:50:00,108.03,108.07,107.92,108.05,11805.0,79.0162,79.0455,78.9358,79.0309,11805.0
2017-12-20 14:00:00,108.01,108.06,107.96,108.01,14714.0,79.0016,79.0382,78.965,79.0016,14714.0
2017-12-20 14:10:00,107.98,108.05,107.96,108.03,13125.0,78.9797,79.0309,78.965,79.0162,13125.0
2017-12-20 14:20:00,108.03,108.06,107.94,107.97,16847.0,79.0162,79.0382,78.9504,78.9724,16847.0
2017-12-20 14:30:00,107.98,108.04,107.95,107.99,25411.0,78.9797,79.0236,78.9577,78.987,25411.0
2017-12-20 14:40:00,108.0,108.03,107.95,107.96,22234.0,78.9943,79.0162,78.9577,78.965,22234.0
2017-12-20 14:50:00,107.97,107.97,107.76,107.88,27686.0,78.9724,78.9724,78.8188,78.9065,27686.0
2017-12-20 15:00:00,107.88,107.9,107.83,107.84,17820.0,78.9065,78.9212,78.87,78.8773,17820.0
2017-12-20 15:10:00,107.83,107.84,107.69,107.74,49424.0,78.87,78.8773,78.7676,78.8041,49424.0
2017-12-20 15:20:00,107.71,107.76,107.66,107.72,53135.0,78.7822,78.8188,78.7456,78.7895,53135.0
2017-12-20 15:30:00,107.75,107.9,107.72,107.87,29138.0,78.8114,78.9212,78.7895,78.8992,29138.0
2017-12-20 15:40:00,107.87,107.97,107.8,107.84,30515.0,78.8992,78.9724,78.848,78.8773,30515.0
2017-12-20 15:50:00,107.83,108.03,107.82,107.92,125919.0,78.87,79.0162,78.8626,78.9358,125919.0
2017-12-21 09:30:00,108.5,108.69,108.1,108.59,47858.0,79.36,79.499,79.0674,79.4258,47858.0
2017-12-21 09:40:00,108.64,108.69,108.3,108.55,16134.0,79.4624,79.499,79.2137,79.3966,16134.0
2017-12-21 09:50:00,108.57,108.9,108.44,108.73,25389.0,79.4112,79.6526,79.3161,79.5282,25389.0
2017-12-21 10:00:00,108.81,108.85,108.53,108.55,9600.0,79.5868,79.616,79.382,79.3966,9600.0
2017-12-21 10:10:00,108.5,108.51,108.15,108.36,72599.0,79.36,79.3673,79.104,79.2576,72599.0
2017-12-21 10:20:00,108.37,108.5,108.24,108.33,29072.0,79.2649,79.36,79.1698,79.2357,29072.0
2017-12-21 10:30:00,108.39,108.6,108.39,108.6,24829.0,79.2796,79.4332,79.2796,79.4332,24829.0
2017-12-21 10:40:00,108.55,108.56,108.42,108.44,15635.0,79.3966,79.4039,79.3015,79.3161,15635.0
2017-12-21 10:50:00,108.44,108.44,108.2,108.28,27515.0,79.3161,79.3161,79.1406,79.1991,27515.0
2017-12-21 11:00:00,108.28,108.45,108.27,108.44,50168.0,79.1991,79.3234,79.1918,79.3161,50168.0
2017-12-21 11:10:00,108.39,108.59,108.36,108.46,18797.0,79.2796,79.4258,79.2576,79.3308,18797.0
2017-12-21 11:20:00,108.52,108.61,108.45,108.47,45334.0,79.3746,79.4405,79.3234,79.3381,45334.0
2017-12-21 11:30:00,108.48,108.52,108.37,108.48,22246.0,79.3454,79.3746,79.2649,79.3454,22246.0
2017-12-21 11:40:00,108.46,108.49,108.2,108.2,16862.0,79.3308,79.3527,79.1406,79.1406,16862.0
2017-12-21 11:50:00,108.19,108.27,108.09,108.24,11941.0,79.1333,79.1918,79.0601,79.1698,11941.0
2017-12-21 12:00:00,108.24,108.29,108.1,108.1,9238.0,79.1698,79.2064,79.0674,79.0674,9238.0
2017-12-21 12:10:00,108.1,108.3,108.05,108.21,37737.0,79.0674,79.2137,79.0309,79.1479,37737.0
2017-12-21 12:20:00,108.21,108.3,108.01,108.18,38197.0,79.1479,79.2137,79.0016,79.126,38197.0
2017-12-21 12:30:00,108.22,108.38,108.18,108.34,17001.0,79.1552,79.2722,79.126,79.243,17001.0
2017-12-21 12:40:00,108.29,108.35,108.21,108.28,9470.0,79.2064,79.2503,79.1479,79.1991,9470.0
2017-12-21 12:50:00,108.29,108.49,108.29,108.47,12405.0,79.2064,79.3527,79.2064,79.3381,12405.0
2017-12-21 13:00:00,108.47,108.47,108.33,108.41,6769.0,79.3381,79.3381,79.2357,79.2942,6769.0
2017-12-21 13:10:00,108.39,108.48,108.36,108.41,9575.0,79.2796,79.3454,79.2576,79.2942,9575.0
2017-12-21 13:20:00,108.43,108.46,108.21,108.22,15181.0,79.3088,79.3308,79.1479,79.1552,15181.0
2017-12-21 13:30:00,108.22,108.23,108.13,108.16,15206.0,79.1552,79.1625,79.0894,79.1113,15206.0
2017-12-21 13:40:00,108.13,108.14,108.03,108.08,12807.0,79.0894,79.0967,79.0162,79.0528,12807.0
2017-12-21 13:50:00,108.11,108.23,108.08,108.23,19838.0,79.0748,79.1625,79.0528,79.1625,19838.0
2017-12-21 14:00:00,108.3,108.31,108.23,108.23,13701.0,79.2137,79.221,79.1625,79.1625,13701.0
2017-12-21 14:10:00,108.23,108.39,108.17,108.34,28087.0,79.1625,79.2796,79.1186,79.243,28087.0
2017-12-21 14:20:00,108.37,108.42,108.29,108.38,10577.0,79.2649,79.3015,79.2064,79.2722,10577.0
2017-12-21 14:30:00,108.38,108.46,108.3,108.38,11544.0,79.2722,79.3308,79.2137,79.2722,11544.0
2017-12-21 14:40:00,108.4,108.43,108.32,108.35,13427.0,79.2869,79.3088,79.2284,79.2503,13427.0
2017-12-21 14:50:00,108.36,108.45,108.34,108.44,15708.0,79.2576,79.3234,79.243,79.3161,15708.0
2017-12-21 15:00:00,108.43,108.5,108.36,108.45,15827.0,79.3088,79.36,79.2576,79.3234,15827.0
2017-12-21 15:10:00,108.46,108.56,108.41,108.44,16593.0,79.3308,79.4039,79.2942,79.3161,16593.0
2017-12-21 15:20:00,108.43,108.44,108.37,108.39,15048.0,79.3088,79.3161,79.2649,79.2796,15048.0
2017-12-21 15:30:00,108.4,108.44,108.32,108.35,22369.0,79.2869,79.3161,79.2284,79.2503,22369.0
2017-12-21 15:40:00,108.35,108.37,108.1,108.12,34969.0,79.2503,79.2649,79.0674,79.0821,34969.0
2017-12-21 15:50:00,108.1,108.22,108.07,108.19,63319.0,79.0674,79.1552,79.0455,79.1333,63319.0
2017-12-22 09:30:00,108.08,108.3,107.83,107.96,17892.0,79.0528,79.2137,78.87,78.965,17892.0
2017-12-22 09:40:00,108.01,108.06,107.73,107.86,8563.0,79.0016,79.0382,78.7968,78.8919,8563.0
2017-12-22 09:50:00,107.9,107.98,107.56,107.82,20174.0,78.9212,78.9797,78.6725,78.8626,20174.0
2017-12-22 10:00:00,107.89,108.02,107.75,107.93,9504.0,78.9138,79.0089,78.8114,78.9431,9504.0
2017-12-22 10:10:00,108.01,108.26,107.95,108.24,4677.0,79.0016,79.1845,78.9577,79.1698,4677.0
2017-12-22 10:20:00,108.23,108.28,108.05,108.11,15880.0,79.1625,79.1991,79.0309,79.0748,15880.0
2017-12-22 10:30:00,108.1,108.16,107.85,108.07,18839.0,79.0674,79.1113,78.8846,79.0455,18839.0
2017-12-22 10:40:00,108.14,108.2,108.07,108.18,6430.0,79.0967,79.1406,79.0455,79.126,6430.0
2017-12-22 10:50:00,108.19,108.2,108.04,108.11,14835.0,79.1333,79.1406,79.0236,79.0748,14835.0
2017-12-22 11:00:00,108.14,108.17,107.96,107.96,21049.0,79.0967,79.1186,78.965,78.965,21049.0
2017-12-22 11:10:00,107.98,108.06,107.97,108.02,14655.0,78.9797,79.0382,78.9724,79.0089,14655.0
2017-12-22 11:20:00,108.02,108.06,107.83,107.83,17236.0,79.0089,79.0382,78.87,78.87,17236.0
2017-12-22 11:30:00,107.89,108.04,107.76,107.96,19641.0,78.9138,79.0236,78.8188,78.965,19641.0
2017-12-22 11:40:00,107.96,108.03,107.89,107.98,20194.0,78.965,79.0162,78.9138,78.9797,20194.0
2017-12-22 11:50:00,107.97,108.0,107.82,107.82,7372.0,78.9724,78.9943,78.8626,78.8626,7372.0
2017-12-22 12:00:00,107.79,107.89,107.75,107.78,9589.0,78.8407,78.9138,78.8114,78.8334,9589.0
2017-12-22 12:10:00,107.75,107.87,107.74,107.8,7201.0,78.8114,78.8992,78.8041,78.848,7201.0
2017-12-22 12:20:00,107.77,107.96,107.76,107.96,10854.0,78.8261,78.965,78.8188,78.965,10854.0
2017-12-22 12:30:00,107.96,108.14,107.95,108.11,19680.0,78.965,79.0967,78.9577,79.0748,19680.0
2017-12-22 12:40:00,108.13,108.15,108.04,108.06,6998.0,79.0894,79.104,79.0236,79.0382,6998.0
2017-12-22 12:50:00,108.02,108.09,107.93,107.95,17178.0,79.0089,79.0601,78.9431,78.9577,17178.0
2017-12-22 13:00:00,108.0,108.02,107.9,107.96,14353.0,78.9943,79.0089,78.9212,78.965,14353.0
2017-12-22 13:10:00,107.96,108.09,107.96,108.08,16614.0,78.965,79.0601,78.965,79.0528,16614.0
2017-12-22 13:20:00,108.09,108.15,107.98,108.04,18789.0,79.0601,79.104,78.9797,79.0236,18789.0
2017-12-22 13:30:00,108.06,108.06,107.97,108.0,13040.0,79.0382,79.0382,78.9724,78.9943,13040.0
2017-12-22 13:40:00,108.0,108.25,107.99,108.22,13918.0,78.9943,79.1772,78.987,79.1552,13918.0
2017-12-22 13:50:00,108.19,108.28,108.14,108.14,11018.0,79.1333,79.1991,79.0967,79.0967,11018.0
2017-12-22 14:00:00,108.15,108.29,108.15,108.28,9460.0,79.104,79.2064,79.104,79.1991,9460.0
2017-12-22 14:10:00,108.29,108.46,108.29,108.39,37151.0,79.2064,79.3308,79.2064,79.2796,37151.0
2017-12-22 14:20:00,108.39,108.48,108.38,108.48,12091.0,79.2796,79.3454,79.2722,79.3454,12091.0
2017-12-22 14:30:00,108.51,108.64,108.49,108.5,6035.0,79.3673,79.4624,79.3527,79.36,6035.0
2017-12-22 14:40:00,108.48,108.62,108.48,108.55,7970.0,79.3454,79.4478,79.3454,79.3966,7970.0
2017-12-22 14:50:00,108.54,108.66,108.5,108.66,8665.0,79.3893,79.477,79.36,79.477,8665.0
2017-12-22 15:00:00,108.66,108.72,108.62,108.63,6292.0,79.477,79.5209,79.4478,79.4551,6292.0
2017-12-22 15:10:00,108.63,108.63,108.47,108.51,15493.0,79.4551,79.4551,79.3381,79.3673,15493.0
2017-12-22 15:20:00,108.48,108.51,108.36,108.36,14315.0,79.3454,79.3673,79.2576,79.2576,14315.0
2017-12-22 15:30:00,108.37,108.4,108.32,108.34,22847.0,79.2649,79.2869,79.2284,79.243,22847.0
2017-12-22 15:40:00,108.34,108.44,108.33,108.38,43493.0,79.243,79.3161,79.2357,79.2722,43493.0
2017-12-22 15:50:00,108.37,108.66,108.34,108.6,98652.0,79.2649,79.477,79.243,79.4332,98652.0
2017-12-26 09:30:00,108.55,108.72,108.4,108.61,16043.0,79.3966,79.5209,79.2869,79.4405,16043.0
2017-12-26 09:40:00,108.55,108.76,108.25,108.35,18757.0,79.3966,79.5502,79.1772,79.2503,18757.0
2017-12-26 09:50:00,108.29,108.49,108.22,108.45,24058.0,79.2064,79.3527,79.1552,79.3234,24058.0
2017-12-26 10:00:00,108.45,108.49,108.3,108.44,12217.0,79.3234,79.3527,79.2137,79.3161,12217.0
2017-12-26 10:10:00,108.43,108.5,108.34,108.45,7966.0,79.3088,79.36,79.243,79.3234,7966.0
2017-12-26 10:20:00,108.44,108.53,108.31,108.47,13863.0,79.3161,79.382,79.221,79.3381,13863.0
2017-12-26 10:30:00,108.59,108.76,108.46,108.73,15984.0,79.4258,79.5502,79.3308,79.5282,15984.0
2017-12-26 10:40:00,108.69,108.7,108.56,108.66,10699.0,79.499,79.5063,79.4039,79.477,10699.0
2017-12-26 10:50:00,108.69,108.76,108.57,108.76,20241.0,79.499,79.5502,79.4112,79.5502,20241.0
2017-12-26 11:00:00,108.76,108.82,108.68,108.77,16193.0,79.5502,79.5941,79.4917,79.5575,16193.0
2017-12-26 11:10:00,108.79,108.83,108.67,108.69,17001.0,79.5721,79.6014,79.4844,79.499,17001.0
2017-12-26 11:20:00,108.7,108.88,108.62,108.88,13581.0,79.5063,79.638,79.4478,79.638,13581.0
2017-12-26 11:30:00,108.88,108.97,108.82,108.93,9471.0,79.638,79.7038,79.5941,79.6745,9471.0
2017-12-26 11:40:00,108.93,108.97,108.79,108.83,9129.0,79.6745,79.7038,79.5721,79.6014,9129.0
2017-12-26 11:50:00,108.84,108.97,108.79,108.9,10698.0,79.6087,79.7038,79.5721,79.6526,10698.0
2017-12-26 12:00:00,108.9,108.98,108.85,108.97,3389.0,79.6526,79.7111,79.616,79.7038,3389.0
2017-12-26 12:10:00,108.97,109.06,108.88,109.06,10715.0,79.7038,79.7696,79.638,79.7696,10715.0
2017-12-26 12:20:00,109.05,109.2,109.05,109.19,10689.0,79.7623,79.872,79.7623,79.8647,10689.0
2017-12-26 12:30:00,109.2,109.27,109.16,109.25,5940.0,79.872,79.9232,79.8428,79.9086,5940.0
2017-12-26 12:40:00,109.27,109.42,109.27,109.38,7230.0,79.9232,80.0329,79.9232,80.0037,7230.0
2017-12-26 12:50:00,109.36,109.38,109.24,109.27,5679.0,79.989,80.0037,79.9013,79.9232,5679.0
2017-12-26 13:00:00,109.29,109.31,109.13,109.2,5307.0,79.9378,79.9525,79.8208,79.872,5307.0
2017-12-26 13:10:00,109.2,109.43,109.13,109.31,34605.0,79.872,80.0402,79.8208,79.9525,34605.0
2017-12-26 13:20:00,109.26,109.31,109.14,109.22,5245.0,79.9159,79.9525,79.8281,79.8866,5245.0
2017-12-26 13:30:00,109.2,109.2,109.0,109.02,8538.0,79.872,79.872,79.7257,79.7404,8538.0
2017-12-26 13:40:00,109.02,109.04,108.91,108.99,5449.0,79.7404,79.755,79.6599,79.7184,5449.0
2017-12-26 13:50:00,108.97,108.99,108.85,108.87,6357.0,79.7038,79.7184,79.616,79.6306,6357.0
2017-12-26 14:00:00,108.85,108.96,108.85,108.91,6449.0,79.616,79.6965,79.616,79.6599,6449.0
2017-12-26 14:10:00,108.91,108.96,108.89,108.89,6005.0,79.6599,79.6965,79.6453,79.6453,6005.0
2017-12-26 14:20:00,108.89,108.99,108.84,108.95,7840.0,79.6453,79.7184,79.6087,79.6892,7840.0
2017-12-26 14:30:00,108.95,108.96,108.82,108.82,10066.0,79.6892,79.6965,79.5941,79.5941,10066.0
2017-12-26 14:40:00,108.82,108.86,108.68,108.68,10896.0,79.5941,79.6233,79.4917,79.4917,10896.0
2017-12-26 14:50:00,108.7,108.81,108.67,108.79,12474.0,79.5063,79.5868,79.4844,79.5721,12474.0
2017-12-26 15:00:00,108.8,108.93,108.8,108.93,10563.0,79.5794,79.6745,79.5794,79.6745,10563.0
2017-12-26 15:10:00,108.93,109.05,108.92,108.98,14413.0,79.6745,79.7623,79.6672,79.7111,14413.0
2017-12-26 15:20:00,108.96,109.0,108.86,108.89,12909.0,79.6965,79.7257,79.6233,79.6453,12909.0
2017-12-26 15:30:00,108.88,108.93,108.83,108.89,17423.0,79.638,79.6745,79.6014,79.6453,17423.0
2017-12-26 15:40:00,108.87,108.98,108.87,108.95,17961.0,79.6306,79.7111,79.6306,79.6892,17961.0
2017-12-26 15:50:00,108.95,108.99,108.9,108.98,54274.0,79.6892,79.7184,79.6526,79.7111,54274.0
2017-12-27 09:30:00,109.12,109.51,108.98,109.42,21277.0,79.8135,80.0988,79.7111,80.0329,21277.0
2017-12-27 09:40:00,109.39,109.52,109.19,109.37,11105.0,80.011,80.1061,79.8647,79.9964,11105.0
2017-12-27 09:50:00,109.4,109.46,108.86,109.12,21121.0,80.0183,80.0622,79.6233,79.8135,21121.0
2017-12-27 10:00:00,109.2,109.2,108.82,108.86,9491.0,79.872,79.872,79.5941,79.6233,9491.0
2017-12-27 10:10:00,108.97,109.29,108.84,109.18,11622.0,79.7038,79.9378,79.6087,79.8574,11622.0
2017-12-27 10:20:00,109.17,109.55,109.16,109.39,10811.0,79.8501,80.128,79.8428,80.011,10811.0
2017-12-27 10:30:00,109.38,109.61,109.29,109.55,11855.0,80.0037,80.1719,79.9378,80.128,11855.0
2017-12-27 10:40:00,109.51,109.58,109.27,109.53,22047.0,80.0988,80.15,79.9232,80.1134,22047.0
2017-12-27 10:50:00,109.49,109.61,109.35,109.59,11000.0,80.0841,80.1719,79.9817,80.1573,11000.0
2017-12-27 11:00:00,109.61,109.68,109.49,109.5,10869.0,80.1719,80.2231,80.0841,80.0914,10869.0
2017-12-27 11:10:00,109.5,109.66,109.35,109.54,54313.0,80.0914,80.2085,79.9817,80.1207,54313.0
2017-12-27 11:20:00,109.53,109.66,109.42,109.57,67570.0,80.1134,80.2085,80.0329,80.1426,67570.0
2017-12-27 11:30:00,109.57,109.63,109.25,109.31,43266.0,80.1426,80.1865,79.9086,79.9525,43266.0
2017-12-27 11:40:00,109.3,109.4,109.22,109.35,14572.0,79.9452,80.0183,79.8866,79.9817,14572.0
2017-12-27 11:50:00,109.3,109.43,109.25,109.43,7829.0,79.9452,80.0402,79.9086,80.0402,7829.0
2017-12-27 12:00:00,109.4,109.4,109.23,109.23,4112.0,80.0183,80.0183,79.894,79.894,4112.0
2017-12-27 12:10:00,109.29,109.43,109.28,109.41,4589.0,79.9378,80.0402,79.9305,80.0256,4589.0
2017-12-27 12:20:00,109.43,109.55,109.39,109.5,5710.0,80.0402,80.128,80.011,80.0914,5710.0
2017-12-27 12:30:00,109.43,109.55,109.37,109.47,18228.0,80.0402,80.128,79.9964,80.0695,18228.0
2017-12-27 12:40:00,109.44,109.54,109.33,109.36,15717.0,80.0476,80.1207,79.9671,79.989,15717.0
2017-12-27 12:50:00,109.32,109.41,109.28,109.31,6992.0,79.9598,80.0256,79.9305,79.9525,6992.0
2017-12-27 13:00:00,109.34,109.45,109.3,109.45,6358.0,79.9744,80.0549,79.9452,80.0549,6358.0
2017-12-27 13:10:00,109.44,109.56,109.4,109.48,6703.0,80.0476,80.1353,80.0183,80.0768,6703.0
2017-12-27 13:20:00,109.49,109.59,109.46,109.51,5241.0,80.0841,80.1573,80.0622,80.0988,5241.0
2017-12-27 13:30:00,109.43,109.52,109.42,109.43,4486.0,80.0402,80.1061,80.0329,80.0402,4486.0
2017-12-27 13:40:00,109.43,109.54,109.4,109.52,4498.0,80.0402,80.1207,80.0183,80.1061,4498.0
2017-12-27 13:50:00,109.54,109.58,109.38,109.39,9089.0,80.1207,80.15,80.0037,80.011,9089.0
2017-12-27 14:00:00,109.37,109.46,109.33,109.33,6749.0,79.9964,80.0622,79.9671,79.9671,6749.0
2017-12-27 14:10:00,109.36,109.4,109.33,109.4,7583.0,79.989,80.0183,79.9671,80.0183,7583.0
2017-12-27 14:20:00,109.36,109.41,109.33,109.36,5855.0,79.989,80.0256,79.9671,79.989,5855.0
2017-12-27 14:30:00,109.38,109.38,109.25,109.28,13197.0,80.0037,80.0037,79.9086,79.9305,13197.0
2017-12-27 14:40:00,109.3,109.3,109.12,109.15,23879.0,79.9452,79.9452,79.8135,79.8354,23879.0
2017-12-27 14:50:00,109.18,109.28,109.08,109.2,21468.0,79.8574,79.9305,79.7842,79.872,21468.0
2017-12-27 15:00:00,109.2,109.28,109.16,109.21,16626.0,79.872,79.9305,79.8428,79.8793,16626.0
2017-12-27 15:10:00,109.22,109.29,109.15,109.26,10714.0,79.8866,79.9378,79.8354,79.9159,10714.0
2017-12-27 15:20:00,109.26,109.32,109.21,109.3,10708.0,79.9159,79.9598,79.8793,79.9452,10708.0
2017-12-27 15:30:00,109.31,109.39,109.27,109.27,16274.0,79.9525,80.011,79.9232,79.9232,16274.0
2017-12-27 15:40:00,109.29,109.33,109.23,109.3,26681.0,79.9378,79.9671,79.894,79.9452,26681.0
2017-12-27 15:50:00,109.31,109.48,109.3,109.42,73129.0,79.9525,80.0768,79.9452,80.0329,73129.0
2017-12-28 09:30:00,109.64,110.0,109.29,109.98,41072.0,80.1938,80.4572,79.9378,80.4425,41072.0
2017-12-28 09:40:00,109.95,110.04,109.45,109.75,17902.0,80.4206,80.4864,80.0549,80.2743,17902.0
2017-12-28 09:50:00,109.78,109.82,109.01,109.05,31227.0,80.2962,80.3255,79.733,79.7623,31227.0
2017-12-28 10:00:00,109.13,109.38,109.04,109.38,22596.0,79.8208,80.0037,79.755,80.0037,22596.0
2017-12-28 10:10:00,109.38,109.57,109.3,109.34,8276.0,80.0037,80.1426,79.9452,79.9744,8276.0
2017-12-28 10:20:00,109.34,109.48,109.31,109.38,10655.0,79.9744,80.0768,79.9525,80.0037,10655.0
2017-12-28 10:30:00,109.37,109.44,109.25,109.31,17156.0,79.9964,80.0476,79.9086,79.9525,17156.0
2017-12-28 10:40:00,109.32,109.73,109.28,109.58,12225.0,79.9598,80.2597,79.9305,80.15,12225.0
2017-12-28 10:50:00,109.63,109.82,109.59,109.65,18909.0,80.1865,80.3255,80.1573,80.2012,18909.0
2017-12-28 11:00:00,109.67,109.72,109.55,109.55,22232.0,80.2158,80.2524,80.128,80.128,22232.0
2017-12-28 11:10:00,109.52,109.65,109.47,109.65,32663.0,80.1061,80.2012,80.0695,80.2012,32663.0
2017-12-28 11:20:00,109.68,110.09,109.64,109.98,13532.0,80.2231,80.523,80.1938,80.4425,13532.0
2017-12-28 11:30:00,109.91,110.0,109.77,109.89,7724.0,80.3913,80.4572,80.2889,80.3767,7724.0
2017-12-28 11:40:00,109.88,109.92,109.77,109.87,9854.0,80.3694,80.3986,80.2889,80.3621,9854.0
2017-12-28 11:50:00,109.84,110.04,109.8,110.04,10213.0,80.3401,80.4864,80.3109,80.4864,10213.0
2017-12-28 12:00:00,110.05,110.05,109.79,109.89,6585.0,80.4937,80.4937,80.3036,80.3767,6585.0
2017-12-28 12:10:00,109.94,109.95,109.67,109.9,7790.0,80.4133,80.4206,80.2158,80.384,7790.0
2017-12-28 12:20:00,109.86,109.99,109.81,109.87,7815.0,80.3548,80.4498,80.3182,80.3621,7815.0
2017-12-28 12:30:00,109.83,109.97,109.83,109.97,4779.0,80.3328,80.4352,80.3328,80.4352,4779.0
2017-12-28 12:40:00,109.94,109.99,109.89,109.98,7675.0,80.4133,80.4498,80.3767,80.4425,7675.0
2017-12-28 12:50:00,109.99,110.03,109.91,109.99,8031.0,80.4498,80.4791,80.3913,80.4498,8031.0
2017-12-28 13:00:00,109.98,110.05,109.91,109.94,9404.0,80.4425,80.4937,80.3913,80.4133,9404.0
2017-12-28 13:10:00,109.97,110.01,109.85,109.92,61634.0,80.4352,80.4645,80.3474,80.3986,61634.0
2017-12-28 13:20:00,109.93,110.0,109.89,109.9,14836.0,80.406,80.4572,80.3767,80.384,14836.0
2017-12-28 13:30:00,109.95,110.1,109.9,110.09,24870.0,80.4206,80.5303,80.384,80.523,24870.0
2017-12-28 13:40:00,110.09,110.21,110.0,110.08,24160.0,80.523,80.6108,80.4572,80.5157,24160.0
2017-12-28 13:50:00,110.09,110.09,110.0,110.0,9804.0,80.523,80.523,80.4572,80.4572,9804.0
2017-12-28 14:00:00,109.99,110.03,109.85,109.85,10263.0,80.4498,80.4791,80.3474,80.3474,10263.0
2017-12-28 14:10:00,109.86,110.07,109.83,110.03,42124.0,80.3548,80.5084,80.3328,80.4791,42124.0
2017-12-28 14:20:00,110.0,110.07,109.88,110.0,10273.0,80.4572,80.5084,80.3694,80.4572,10273.0
2017-12-28 14:30:00,110.0,110.07,109.89,109.9,46376.0,80.4572,80.5084,80.3767,80.384,46376.0
2017-12-28 14:40:00,109.93,110.05,109.92,109.97,38858.0,80.406,80.4937,80.3986,80.4352,38858.0
2017-12-28 14:50:00,109.97,110.01,109.8,109.82,43813.0,80.4352,80.4645,80.3109,80.3255,43813.0
2017-12-28 15:00:00,109.83,109.94,109.78,109.83,63441.0,80.3328,80.4133,80.2962,80.3328,63441.0
2017-12-28 15:10:00,109.83,109.87,109.79,109.81,25459.0,80.3328,80.3621,80.3036,80.3182,25459.0
2017-12-28 15:20:00,109.8,109.81,109.69,109.72,63803.0,80.3109,80.3182,80.2304,80.2524,63803.0
2017-12-28 15:30:00,109.73,109.75,109.55,109.64,179115.0,80.2597,80.2743,80.128,80.1938,179115.0
2017-12-28 15:40:00,109.61,109.86,109.61,109.84,79527.0,80.1719,80.3548,80.1719,80.3401,79527.0
2017-12-28 15:50:00,109.84,109.87,109.72,109.78,152786.0,80.3401,80.3621,80.2524,80.2962,152786.0
2017-12-29 09:30:00,110.0,110.38,109.61,110.06,51653.0,80.4572,80.7351,80.1719,80.501,51653.0
2017-12-29 09:40:00,110.06,110.2,109.87,110.17,14933.0,80.501,80.6034,80.3621,80.5815,14933.0
2017-12-29 09:50:00,110.2,110.37,110.09,110.19,11426.0,80.6034,80.7278,80.523,80.5961,11426.0
2017-12-29 10:00:00,110.2,110.6,110.16,110.55,13724.0,80.6034,80.896,80.5742,80.8594,13724.0
2017-12-29 10:10:00,110.55,110.59,110.4,110.59,6976.0,80.8594,80.8887,80.7497,80.8887,6976.0
2017-12-29 10:20:00,110.62,110.85,110.45,110.74,14089.0,80.9106,81.0789,80.7863,80.9984,14089.0
2017-12-29 10:30:00,110.73,110.73,110.37,110.37,27525.0,80.9911,80.9911,80.7278,80.7278,27525.0
2017-12-29 10:40:00,110.32,110.42,110.28,110.35,16905.0,80.6912,80.7644,80.662,80.7132,16905.0
2017-12-29 10:50:00,110.3,110.42,110.22,110.39,15621.0,80.6766,80.7644,80.6181,80.7424,15621.0
2017-12-29 11:00:00,110.42,110.43,110.26,110.32,6451.0,80.7644,80.7717,80.6473,80.6912,6451.0
2017-12-29 11:10:00,110.32,110.43,110.23,110.27,3649.0,80.6912,80.7717,80.6254,80.6546,3649.0
2017-12-29 11:20:00,110.29,110.35,110.15,110.25,5169.0,80.6693,80.7132,80.5669,80.64,5169.0
2017-12-29 11:30:00,110.23,110.45,110.22,110.43,8882.0,80.6254,80.7863,80.6181,80.7717,8882.0
2017-12-29 11:40:00,110.45,110.56,110.45,110.54,15372.0,80.7863,80.8668,80.7863,80.8521,15372.0
2017-12-29 11:50:00,110.53,110.61,110.43,110.52,4446.0,80.8448,80.9033,80.7717,80.8375,4446.0
2017-12-29 12:00:00,110.54,110.64,110.53,110.62,3702.0,80.8521,80.9253,80.8448,80.9106,3702.0
2017-12-29 12:10:00,110.72,110.92,110.69,110.92,13202.0,80.9838,81.1301,80.9618,81.1301,13202.0
2017-12-29 12:20:00,110.93,110.98,110.72,110.72,12541.0,81.1374,81.174,80.9838,80.9838,12541.0
2017-12-29 12:30:00,110.68,110.97,110.62,110.95,14714.0,80.9545,81.1666,80.9106,81.152,14714.0
2017-12-29 12:40:00,110.99,111.0,110.89,110.97,16408.0,81.1813,81.1886,81.1081,81.1666,16408.0
2017-12-29 12:50:00,110.98,111.0,110.93,110.93,9362.0,81.174,81.1886,81.1374,81.1374,9362.0
2017-12-29 13:00:00,110.92,111.08,110.89,110.92,21872.0,81.1301,81.2471,81.1081,81.1301,21872.0
2017-12-29 13:10:00,110.93,111.17,110.93,111.14,14407.0,81.1374,81.3129,81.1374,81.291,14407.0
2017-12-29 13:20:00,111.17,111.36,111.15,111.2,18276.0,81.3129,81.4519,81.2983,81.3349,18276.0
2017-12-29 13:30:00,111.2,111.26,111.13,111.16,10380.0,81.3349,81.3788,81.2837,81.3056,10380.0
2017-12-29 13:40:00,111.13,111.3,111.13,111.29,11757.0,81.2837,81.408,81.2837,81.4007,11757.0
2017-12-29 13:50:00,111.28,111.29,111.05,111.08,12407.0,81.3934,81.4007,81.2252,81.2471,12407.0
2017-12-29 14:00:00,111.09,111.15,110.98,111.15,11405.0,81.2544,81.2983,81.174,81.2983,11405.0
2017-12-29 14:10:00,111.14,111.14,111.02,111.07,18446.0,81.291,81.291,81.2032,81.2398,18446.0
2017-12-29 14:20:00,111.07,111.19,111.07,111.12,10066.0,81.2398,81.3276,81.2398,81.2764,10066.0
2017-12-29 14:30:00,111.14,111.22,111.05,111.15,32720.0,81.291,81.3495,81.2252,81.2983,32720.0
2017-12-29 14:40:00,111.14,111.19,111.1,111.1,13265.0,81.291,81.3276,81.2617,81.2617,13265.0
2017-12-29 14:50:00,111.1,111.27,111.08,111.22,16077.0,81.2617,81.3861,81.2471,81.3495,16077.0
2017-12-29 15:00:00,111.22,111.24,111.14,111.24,22170.0,81.3495,81.3641,81.291,81.3641,22170.0
2017-12-29 15:10:00,111.24,111.32,111.15,111.22,25590.0,81.3641,81.4226,81.2983,81.3495,25590.0
2017-12-29 15:20:00,111.21,111.35,111.21,111.35,26630.0,81.3422,81.4446,81.3422,81.4446,26630.0
2017-12-29 15:30:00,111.33,111.43,111.21,111.23,39903.0,81.43,81.5031,81.3422,81.3568,39903.0
2017-12-29 15:40:00,111.23,111.27,111.13,111.19,44020.0,81.3568,81.3861,81.2837,81.3276,44020.0
2017-12-29 15:50:00,111.17,111.24,111.02,111.08,120617.0,81.3129,81.3641,81.2032,81.2471,120617.0
2018-01-02 09:30:00,110.53,110.96,109.82,110.05,37337.0,80.8448,81.1593,80.3255,80.4937,37337.0
2018-01-02 09:40:00,110.23,110.32,110.03,110.12,15807.0,80.6254,80.6912,80.4791,80.5449,15807.0
2018-01-02 09:50:00,110.14,110.18,109.7,110.02,33444.0,80.5596,80.5888,80.2377,80.4718,33444.0
2018-01-02 10:00:00,110.08,110.13,109.82,110.03,30017.0,80.5157,80.5522,80.3255,80.4791,30017.0
2018-01-02 10:10:00,110.06,110.38,110.0,110.34,20832.0,80.501,80.7351,80.4572,80.7058,20832.0
2018-01-02 10:20:00,110.34,110.53,110.34,110.5,17442.0,80.7058,80.8448,80.7058,80.8229,17442.0
2018-01-02 10:30:00,110.5,110.5,110.05,110.07,36821.0,80.8229,80.8229,80.4937,80.5084,36821.0
2018-01-02 10:40:00,110.1,110.12,109.85,109.86,20040.0,80.5303,80.5449,80.3474,80.3548,20040.0
2018-01-02 10:50:00,109.88,110.07,109.78,110.07,16288.0,80.3694,80.5084,80.2962,80.5084,16288.0
2018-01-02 11:00:00,110.06,110.06,109.91,109.94,13222.0,80.501,80.501,80.3913,80.4133,13222.0
2018-01-02 11:10:00,109.92,110.01,109.77,109.78,19936.0,80.3986,80.4645,80.2889,80.2962,19936.0
2018-01-02 11:20:00,109.79,109.81,109.63,109.66,13724.0,80.3036,80.3182,80.1865,80.2085,13724.0
2018-01-02 11:30:00,109.66,109.7,109.53,109.62,18955.0,80.2085,80.2377,80.1134,80.1792,18955.0
2018-01-02 11:40:00,109.64,109.75,109.59,109.62,32000.0,80.1938,80.2743,80.1573,80.1792,32000.0
2018-01-02 11:50:00,109.62,109.74,109.5,109.55,90717.0,80.1792,80.267,80.0914,80.128,90717.0
2018-01-02 12:00:00,109.62,109.67,109.52,109.59,55547.0,80.1792,80.2158,80.1061,80.1573,55547.0
2018-01-02 12:10:00,109.57,109.68,109.52,109.66,51156.0,80.1426,80.2231,80.1061,80.2085,51156.0
2018-01-02 12:20:00,109.65,109.67,109.18,109.18,37142.0,80.2012,80.2158,79.8574,79.8574,37142.0
2018-01-02 12:30:00,109.18,109.22,109.07,109.13,29146.0,79.8574,79.8866,79.7769,79.8208,29146.0
2018-01-02 12:40:00,109.15,109.33,109.13,109.3,28811.0,79.8354,79.9671,79.8208,79.9452,28811.0
2018-01-02 12:50:00,109.29,109.29,109.13,109.25,24027.0,79.9378,79.9378,79.8208,79.9086,24027.0
2018-01-02 13:00:00,109.25,109.25,109.07,109.09,69777.0,79.9086,79.9086,79.7769,79.7916,69777.0
2018-01-02 13:10:00,109.1,109.2,108.9,108.97,30143.0,79.7989,79.872,79.6526,79.7038,30143.0
2018-01-02 13:20:00,109.0,109.11,108.97,108.98,30188.0,79.7257,79.8062,79.7038,79.7111,30188.0
2018-01-02 13:30:00,108.96,109.0,108.66,108.67,32720.0,79.6965,79.7257,79.477,79.4844,32720.0
2018-01-02 13:40:00,108.66,108.9,108.66,108.86,42669.0,79.477,79.6526,79.477,79.6233,42669.0
2018-01-02 13:50:00,108.84,108.9,108.74,108.78,36659.0,79.6087,79.6526,79.5356,79.5648,36659.0
2018-01-02 14:00:00,108.79,108.94,108.7,108.83,27216.0,79.5721,79.6818,79.5063,79.6014,27216.0
2018-01-02 14:10:00,108.83,108.93,108.75,108.82,13352.0,79.6014,79.6745,79.5429,79.5941,13352.0
2018-01-02 14:20:00,108.8,108.82,108.72,108.76,12726.0,79.5794,79.5941,79.5209,79.5502,12726.0
2018-01-02 14:30:00,108.77,108.79,108.68,108.75,17317.0,79.5575,79.5721,79.4917,79.5429,17317.0
2018-01-02 14:40:00,108.73,108.73,108.47,108.5,38670.0,79.5282,79.5282,79.3381,79.36,38670.0
2018-01-02 14:50:00,108.52,108.94,108.5,108.94,20150.0,79.3746,79.6818,79.36,79.6818,20150.0
2018-01-02 15:00:00,108.95,109.16,108.8,109.16,26200.0,79.6892,79.8428,79.5794,79.8428,26200.0
2018-01-02 15:10:00,109.17,109.18,108.98,109.17,35852.0,79.8501,79.8574,79.7111,79.8501,35852.0
2018-01-02 15:20:00,109.15,109.27,109.03,109.2,24061.0,79.8354,79.9232,79.7477,79.872,24061.0
2018-01-02 15:30:00,109.21,109.28,109.0,109.04,41420.0,79.8793,79.9305,79.7257,79.755,41420.0
2018-01-02 15:40:00,109.05,109.2,108.92,108.96,66018.0,79.7623,79.872,79.6672,79.6965,66018.0
2018-01-02 15:50:00,108.96,108.99,108.85,108.94,124656.0,79.6965,79.7184,79.616,79.6818,124656.0
2018-01-03 09:30:00,108.75,109.11,108.54,109.09,27842.0,79.5429,79.8062,79.3893,79.7916,27842.0
2018-01-03 09:40:00,109.13,109.5,109.08,109.13,16287.0,79.8208,80.0914,79.7842,79.8208,16287.0
2018-01-03 09:50:00,109.17,109.23,108.85,109.14,29650.0,79.8501,79.894,79.616,79.8281,29650.0
2018-01-03 10:00:00,109.17,109.25,108.89,108.91,69751.0,79.8501,79.9086,79.6453,79.6599,69751.0
2018-01-03 10:10:00,108.85,108.95,108.74,108.81,28693.0,79.616,79.6892,79.5356,79.5868,28693.0
2018-01-03 10:20:00,108.8,108.82,108.45,108.48,95298.0,79.5794,79.5941,79.3234,79.3454,95298.0
2018-01-03 10:30:00,108.48,108.84,108.44,108.61,57605.0,79.3454,79.6087,79.3161,79.4405,57605.0
2018-01-03 10:40:00,108.63,108.93,108.61,108.85,45500.0,79.4551,79.6745,79.4405,79.616,45500.0
2018-01-03 10:50:00,108.86,108.91,108.68,108.83,56408.0,79.6233,79.6599,79.4917,79.6014,56408.0
2018-01-03 11:00:00,108.84,108.96,108.77,108.77,47607.0,79.6087,79.6965,79.5575,79.5575,47607.0
2018-01-03 11:10:00,108.81,108.88,108.64,108.64,28662.0,79.5868,79.638,79.4624,79.4624,28662.0
2018-01-03 11:20:00,108.62,108.78,108.51,108.64,37212.0,79.4478,79.5648,79.3673,79.4624,37212.0
2018-01-03 11:30:00,108.6,108.91,108.6,108.66,43841.0,79.4332,79.6599,79.4332,79.477,43841.0
2018-01-03 11:40:00,108.63,108.87,108.59,108.74,38929.0,79.4551,79.6306,79.4258,79.5356,38929.0
2018-01-03 11:50:00,108.73,108.94,108.73,108.82,17444.0,79.5282,79.6818,79.5282,79.5941,17444.0
2018-01-03 12:00:00,108.82,108.92,108.63,108.72,16411.0,79.5941,79.6672,79.4551,79.5209,16411.0
2018-01-03 12:10:00,108.73,108.74,108.56,108.61,13678.0,79.5282,79.5356,79.4039,79.4405,13678.0
2018-01-03 12:20:00,108.57,108.6,108.39,108.48,11976.0,79.4112,79.4332,79.2796,79.3454,11976.0
2018-01-03 12:30:00,108.55,108.56,108.39,108.46,16713.0,79.3966,79.4039,79.2796,79.3308,16713.0
2018-01-03 12:40:00,108.5,108.59,108.43,108.59,15881.0,79.36,79.4258,79.3088,79.4258,15881.0
2018-01-03 12:50:00,108.54,108.87,108.51,108.87,10940.0,79.3893,79.6306,79.3673,79.6306,10940.0
2018-01-03 13:00:00,108.83,108.88,108.65,108.79,18838.0,79.6014,79.638,79.4697,79.5721,18838.0
2018-01-03 13:10:00,108.82,108.85,108.58,108.81,26812.0,79.5941,79.616,79.4185,79.5868,26812.0
2018-01-03 13:20:00,108.81,108.84,108.65,108.68,23592.0,79.5868,79.6087,79.4697,79.4917,23592.0
2018-01-03 13:30:00,108.67,108.67,108.47,108.61,11343.0,79.4844,79.4844,79.3381,79.4405,11343.0
2018-01-03 13:40:00,108.59,108.71,108.52,108.64,17759.0,79.4258,79.5136,79.3746,79.4624,17759.0
2018-01-03 13:50:00,108.65,108.76,108.58,108.6,20457.0,79.4697,79.5502,79.4185,79.4332,20457.0
2018-01-03 14:00:00,108.64,108.72,108.49,108.58,18441.0,79.4624,79.5209,79.3527,79.4185,18441.0
2018-01-03 14:10:00,108.63,108.63,108.49,108.54,12396.0,79.4551,79.4551,79.3527,79.3893,12396.0
2018-01-03 14:20:00,108.54,108.55,108.32,108.41,26833.0,79.3893,79.3966,79.2284,79.2942,26833.0
2018-01-03 14:30:00,108.4,108.52,108.36,108.42,28037.0,79.2869,79.3746,79.2576,79.3015,28037.0
2018-01-03 14:40:00,108.44,108.54,108.36,108.41,30310.0,79.3161,79.3893,79.2576,79.2942,30310.0
2018-01-03 14:50:00,108.41,108.45,108.23,108.28,29685.0,79.2942,79.3234,79.1625,79.1991,29685.0
2018-01-03 15:00:00,108.28,108.3,108.17,108.29,51968.0,79.1991,79.2137,79.1186,79.2064,51968.0
2018-01-03 15:10:00,108.27,108.36,108.2,108.24,102912.0,79.1918,79.2576,79.1406,79.1698,102912.0
2018-01-03 15:20:00,108.22,108.28,108.15,108.19,35375.0,79.1552,79.1991,79.104,79.1333,35375.0
2018-01-03 15:30:00,108.19,108.43,108.08,108.42,115502.0,79.1333,79.3088,79.0528,79.3015,115502.0
2018-01-03 15:40:00,108.42,108.59,108.41,108.44,120584.0,79.3015,79.4258,79.2942,79.3161,120584.0
2018-01-03 15:50:00,108.46,108.55,108.43,108.45,176689.0,79.3308,79.3966,79.3088,79.3234,176689.0
2018-01-04 09:30:00,108.29,108.39,108.0,108.3,152335.0,79.2064,79.2796,78.9943,79.2137,152335.0
2018-01-04 09:40:00,108.44,108.76,108.18,108.27,55906.0,79.3161,79.5502,79.126,79.1918,55906.0
2018-01-04 09:50:00,108.23,108.4,108.13,108.33,23258.0,79.1625,79.2869,79.0894,79.2357,23258.0
2018-01-04 10:00:00,108.28,108.34,107.85,107.9,24572.0,79.1991,79.243,78.8846,78.9212,24572.0
2018-01-04 10:10:00,107.92,108.04,107.79,107.99,89551.0,78.9358,79.0236,78.8407,78.987,89551.0
2018-01-04 10:20:00,107.99,108.2,107.87,108.18,71254.0,78.987,79.1406,78.8992,79.126,71254.0
2018-01-04 10:30:00,108.19,108.28,107.91,108.28,103384.0,79.1333,79.1991,78.9285,79.1991,103384.0
2018-01-04 10:40:00,108.24,108.24,107.8,107.84,70816.0,79.1698,79.1698,78.848,78.8773,70816.0
2018-01-04 10:50:00,107.8,107.89,107.7,107.86,20705.0,78.848,78.9138,78.7749,78.8919,20705.0
2018-01-04 11:00:00,107.88,108.03,107.75,107.96,39242.0,78.9065,79.0162,78.8114,78.965,39242.0
2018-01-04 11:10:00,108.0,108.1,107.77,107.79,66033.0,78.9943,79.0674,78.8261,78.8407,66033.0
2018-01-04 11:20:00,107.79,107.87,107.75,107.81,22673.0,78.8407,78.8992,78.8114,78.8553,22673.0
2018-01-04 11:30:00,107.81,107.98,107.75,107.9,25397.0,78.8553,78.9797,78.8114,78.9212,25397.0
2018-01-04 11:40:00,107.91,107.97,107.79,107.89,10661.0,78.9285,78.9724,78.8407,78.9138,10661.0
2018-01-04 11:50:00,107.89,107.97,107.84,107.97,12656.0,78.9138,78.9724,78.8773,78.9724,12656.0
2018-01-04 12:00:00,107.97,108.03,107.82,107.9,19354.0,78.9724,79.0162,78.8626,78.9212,19354.0
2018-01-04 12:10:00,107.91,107.94,107.41,107.47,48189.0,78.9285,78.9504,78.5628,78.6066,48189.0
2018-01-04 12:20:00,107.5,107.61,107.47,107.59,39332.0,78.6286,78.709,78.6066,78.6944,39332.0
2018-01-04 12:30:00,107.61,107.76,107.54,107.7,31888.0,78.709,78.8188,78.6578,78.7749,31888.0
2018-01-04 12:40:00,107.7,107.75,107.56,107.56,29197.0,78.7749,78.8114,78.6725,78.6725,29197.0
2018-01-04 12:50:00,107.59,107.66,107.56,107.57,8832.0,78.6944,78.7456,78.6725,78.6798,8832.0
2018-01-04 13:00:00,107.59,107.7,107.45,107.54,61330.0,78.6944,78.7749,78.592,78.6578,61330.0
2018-01-04 13:10:00,107.55,107.62,107.46,107.55,9799.0,78.6652,78.7164,78.5993,78.6652,9799.0
2018-01-04 13:20:00,107.54,107.54,107.35,107.52,53950.0,78.6578,78.6578,78.5189,78.6432,53950.0
2018-01-04 13:30:00,107.5,107.68,107.5,107.68,13069.0,78.6286,78.7602,78.6286,78.7602,13069.0
2018-01-04 13:40:00,107.62,107.84,107.6,107.84,88469.0,78.7164,78.8773,78.7017,78.8773,88469.0
2018-01-04 13:50:00,107.85,107.86,107.7,107.77,17643.0,78.8846,78.8919,78.7749,78.8261,17643.0
2018-01-04 14:00:00,107.78,108.0,107.77,107.83,22914.0,78.8334,78.9943,78.8261,78.87,22914.0
2018-01-04 14:10:00,107.81,107.82,107.59,107.76,19176.0,78.8553,78.8626,78.6944,78.8188,19176.0
2018-01-04 14:20:00,107.72,107.73,107.64,107.71,15827.0,78.7895,78.7968,78.731,78.7822,15827.0
2018-01-04 14:30:00,107.72,107.74,107.49,107.52,38032.0,78.7895,78.8041,78.6213,78.6432,38032.0
2018-01-04 14:40:00,107.52,107.53,107.18,107.34,36612.0,78.6432,78.6505,78.3945,78.5116,36612.0
2018-01-04 14:50:00,107.34,107.35,107.1,107.32,48524.0,78.5116,78.5189,78.336,78.4969,48524.0
2018-01-04 15:00:00,107.33,107.46,107.32,107.37,24663.0,78.5042,78.5993,78.4969,78.5335,24663.0
2018-01-04 15:10:00,107.4,107.45,107.27,107.3,25407.0,78.5554,78.592,78.4604,78.4823,25407.0
2018-01-04 15:20:00,107.29,107.33,107.14,107.33,42252.0,78.475,78.5042,78.3653,78.5042,42252.0
2018-01-04 15:30:00,107.33,107.48,107.26,107.43,66319.0,78.5042,78.614,78.453,78.5774,66319.0
2018-01-04 15:40:00,107.42,107.43,107.21,107.28,65960.0,78.5701,78.5774,78.4165,78.4677,65960.0
2018-01-04 15:50:00,107.28,107.34,107.16,107.22,133719.0,78.4677,78.5116,78.3799,78.4238,133719.0
2018-01-05 09:30:00,107.43,108.29,107.26,108.18,106152.0,78.5774,79.2064,78.453,79.126,106152.0
2018-01-05 09:40:00,108.25,108.41,107.95,108.01,63905.0,79.1772,79.2942,78.9577,79.0016,63905.0
2018-01-05 09:50:00,108.05,108.05,107.68,107.72,37955.0,79.0309,79.0309,78.7602,78.7895,37955.0
2018-01-05 10:00:00,107.71,107.85,107.6,107.85,5093.0,78.7822,78.8846,78.7017,78.8846,5093.0
2018-01-05 10:10:00,107.82,107.82,107.68,107.71,7414.0,78.8626,78.8626,78.7602,78.7822,7414.0
2018-01-05 10:20:00,107.77,107.89,107.71,107.86,38846.0,78.8261,78.9138,78.7822,78.8919,38846.0
2018-01-05 10:30:00,107.83,107.93,107.78,107.84,66735.0,78.87,78.9431,78.8334,78.8773,66735.0
2018-01-05 10:40:00,107.84,107.9,107.71,107.72,30933.0,78.8773,78.9212,78.7822,78.7895,30933.0
2018-01-05 10:50:00,107.72,107.83,107.72,107.77,23543.0,78.7895,78.87,78.7895,78.8261,23543.0
2018-01-05 11:00:00,107.78,107.94,107.77,107.85,44265.0,78.8334,78.9504,78.8261,78.8846,44265.0
2018-01-05 11:10:00,107.9,108.07,107.85,107.96,51195.0,78.9212,79.0455,78.8846,78.965,51195.0
2018-01-05 11:20:00,107.96,108.04,107.88,107.88,15942.0,78.965,79.0236,78.9065,78.9065,15942.0
2018-01-05 11:30:00,107.96,108.07,107.89,107.97,28198.0,78.965,79.0455,78.9138,78.9724,28198.0
2018-01-05 11:40:00,107.99,108.04,107.93,108.02,19742.0,78.987,79.0236,78.9431,79.0089,19742.0
2018-01-05 11:50:00,108.01,108.03,107.95,107.95,24692.0,79.0016,79.0162,78.9577,78.9577,24692.0
2018-01-05 12:00:00,107.97,108.0,107.84,107.87,53222.0,78.9724,78.9943,78.8773,78.8992,53222.0
2018-01-05 12:10:00,107.86,108.04,107.85,107.95,24082.0,78.8919,79.0236,78.8846,78.9577,24082.0
2018-01-05 12:20:00,107.95,107.98,107.85,107.97,28137.0,78.9577,78.9797,78.8846,78.9724,28137.0
2018-01-05 12:30:00,107.98,107.98,107.89,107.93,14616.0,78.9797,78.9797,78.9138,78.9431,14616.0
2018-01-05 12:40:00,107.91,107.98,107.86,107.88,23728.0,78.9285,78.9797,78.8919,78.9065,23728.0
2018-01-05 12:50:00,107.87,107.97,107.87,107.97,8886.0,78.8992,78.9724,78.8992,78.9724,8886.0
2018-01-05 13:00:00,107.96,108.0,107.93,108.0,1622.0,78.965,78.9943,78.9431,78.9943,1622.0
2018-01-05 13:10:00,107.96,108.01,107.95,107.95,8751.0,78.965,79.0016,78.9577,78.9577,8751.0
2018-01-05 13:20:00,107.96,108.03,107.94,107.94,20543.0,78.965,79.0162,78.9504,78.9504,20543.0
2018-01-05 13:30:00,107.98,108.01,107.92,108.01,4953.0,78.9797,79.0016,78.9358,79.0016,4953.0
2018-01-05 13:40:00,107.96,108.17,107.96,108.14,100063.0,78.965,79.1186,78.965,79.0967,100063.0
2018-01-05 13:50:00,108.16,108.23,108.07,108.07,29512.0,79.1113,79.1625,79.0455,79.0455,29512.0
2018-01-05 14:00:00,108.03,108.2,108.03,108.2,16734.0,79.0162,79.1406,79.0162,79.1406,16734.0
2018-01-05 14:10:00,108.19,108.25,108.17,108.22,31168.0,79.1333,79.1772,79.1186,79.1552,31168.0
2018-01-05 14:20:00,108.23,108.27,108.18,108.22,27086.0,79.1625,79.1918,79.126,79.1552,27086.0
2018-01-05 14:30:00,108.2,108.33,108.14,108.23,18919.0,79.1406,79.2357,79.0967,79.1625,18919.0
2018-01-05 14:40:00,108.27,108.38,108.23,108.35,6239.0,79.1918,79.2722,79.1625,79.2503,6239.0
2018-01-05 14:50:00,108.32,108.36,108.19,108.21,19813.0,79.2284,79.2576,79.1333,79.1479,19813.0
2018-01-05 15:00:00,108.24,108.27,108.08,108.11,19767.0,79.1698,79.1918,79.0528,79.0748,19767.0
2018-01-05 15:10:00,108.11,108.12,107.97,108.01,52412.0,79.0748,79.0821,78.9724,79.0016,52412.0
2018-01-05 15:20:00,108.03,108.12,108.01,108.09,23669.0,79.0162,79.0821,79.0016,79.0601,23669.0
2018-01-05 15:30:00,108.07,108.08,107.98,108.0,50252.0,79.0455,79.0528,78.9797,78.9943,50252.0
2018-01-05 15:40:00,108.02,108.17,108.01,108.11,47283.0,79.0089,79.1186,79.0016,79.0748,47283.0
2018-01-05 15:50:00,108.12,108.16,107.88,108.02,146976.0,79.0821,79.1113,78.9065,79.0089,146976.0
2018-01-08 09:30:00,108.1,108.66,108.01,108.43,40006.0,79.0674,79.477,79.0016,79.3088,40006.0
2018-01-08 09:40:00,108.47,108.63,108.36,108.5,70129.0,79.3381,79.4551,79.2576,79.36,70129.0
2018-01-08 09:50:00,108.53,108.59,108.37,108.59,21750.0,79.382,79.4258,79.2649,79.4258,21750.0
2018-01-08 10:00:00,108.59,108.73,108.39,108.49,17044.0,79.4258,79.5282,79.2796,79.3527,17044.0
2018-01-08 10:10:00,108.45,108.48,108.2,108.28,17831.0,79.3234,79.3454,79.1406,79.1991,17831.0
2018-01-08 10:20:00,108.28,108.41,108.12,108.39,11709.0,79.1991,79.2942,79.0821,79.2796,11709.0
2018-01-08 10:30:00,108.39,108.55,108.33,108.53,24333.0,79.2796,79.3966,79.2357,79.382,24333.0
2018-01-08 10:40:00,108.52,108.53,108.26,108.37,21007.0,79.3746,79.382,79.1845,79.2649,21007.0
2018-01-08 10:50:00,108.31,108.4,108.2,108.29,10799.0,79.221,79.2869,79.1406,79.2064,10799.0
2018-01-08 11:00:00,108.26,108.37,108.2,108.2,7115.0,79.1845,79.2649,79.1406,79.1406,7115.0
2018-01-08 11:10:00,108.23,108.29,108.15,108.18,8276.0,79.1625,79.2064,79.104,79.126,8276.0
2018-01-08 11:20:00,108.21,108.27,108.12,108.27,16368.0,79.1479,79.1918,79.0821,79.1918,16368.0
2018-01-08 11:30:00,108.28,108.35,108.16,108.28,7076.0,79.1991,79.2503,79.1113,79.1991,7076.0
2018-01-08 11:40:00,108.26,108.29,108.09,108.09,20213.0,79.1845,79.2064,79.0601,79.0601,20213.0
2018-01-08 11:50:00,108.12,108.14,107.72,107.8,12528.0,79.0821,79.0967,78.7895,78.848,12528.0
2018-01-08 12:00:00,107.79,108.06,107.73,108.06,8183.0,78.8407,79.0382,78.7968,79.0382,8183.0
2018-01-08 12:10:00,108.06,108.16,108.01,108.1,85196.0,79.0382,79.1113,79.0016,79.0674,85196.0
2018-01-08 12:20:00,108.12,108.2,108.06,108.18,12056.0,79.0821,79.1406,79.0382,79.126,12056.0
2018-01-08 12:30:00,108.18,108.4,108.17,108.35,12779.0,79.126,79.2869,79.1186,79.2503,12779.0
2018-01-08 12:40:00,108.32,108.4,108.27,108.32,20664.0,79.2284,79.2869,79.1918,79.2284,20664.0
2018-01-08 12:50:00,108.32,108.32,108.22,108.3,7158.0,79.2284,79.2284,79.1552,79.2137,7158.0
2018-01-08 13:00:00,108.3,108.34,108.22,108.27,10753.0,79.2137,79.243,79.1552,79.1918,10753.0
2018-01-08 13:10:00,108.31,108.43,108.29,108.42,18680.0,79.221,79.3088,79.2064,79.3015,18680.0
2018-01-08 13:20:00,108.44,108.53,108.42,108.49,8229.0,79.3161,79.382,79.3015,79.3527,8229.0
2018-01-08 13:30:00,108.53,108.6,108.51,108.57,7039.0,79.382,79.4332,79.3673,79.4112,7039.0
2018-01-08 13:40:00,108.57,108.7,108.52,108.52,16080.0,79.4112,79.5063,79.3746,79.3746,16080.0
2018-01-08 13:50:00,108.52,108.55,108.47,108.49,18485.0,79.3746,79.3966,79.3381,79.3527,18485.0
2018-01-08 14:00:00,108.5,108.71,108.46,108.62,23054.0,79.36,79.5136,79.3308,79.4478,23054.0
2018-01-08 14:10:00,108.63,108.64,108.47,108.54,19335.0,79.4551,79.4624,79.3381,79.3893,19335.0
2018-01-08 14:20:00,108.53,108.59,108.5,108.58,9694.0,79.382,79.4258,79.36,79.4185,9694.0
2018-01-08 14:30:00,108.6,108.6,108.47,108.47,19988.0,79.4332,79.4332,79.3381,79.3381,19988.0
2018-01-08 14:40:00,108.49,108.5,108.45,108.45,19711.0,79.3527,79.36,79.3234,79.3234,19711.0
2018-01-08 14:50:00,108.43,108.5,108.38,108.4,13338.0,79.3088,79.36,79.2722,79.2869,13338.0
2018-01-08 15:00:00,108.42,108.56,108.42,108.46,13516.0,79.3015,79.4039,79.3015,79.3308,13516.0
2018-01-08 15:10:00,108.45,108.48,108.33,108.33,13833.0,79.3234,79.3454,79.2357,79.2357,13833.0
2018-01-08 15:20:00,108.34,108.36,108.24,108.27,15153.0,79.243,79.2576,79.1698,79.1918,15153.0
2018-01-08 15:30:00,108.3,108.34,108.23,108.26,50566.0,79.2137,79.243,79.1625,79.1845,50566.0
2018-01-08 15:40:00,108.25,108.3,108.19,108.26,52592.0,79.1772,79.2137,79.1333,79.1845,52592.0
2018-01-08 15:50:00,108.26,108.36,108.16,108.34,201687.0,79.1845,79.2576,79.1113,79.243,201687.0
2018-01-09 09:30:00,108.3,108.67,108.22,108.36,23175.0,79.2137,79.4844,79.1552,79.2576,23175.0
2018-01-09 09:40:00,108.3,108.54,108.13,108.22,20381.0,79.2137,79.3893,79.0894,79.1552,20381.0
2018-01-09 09:50:00,108.1,108.21,107.97,108.19,5252.0,79.0674,79.1479,78.9724,79.1333,5252.0
2018-01-09 10:00:00,108.13,108.29,108.03,108.23,12474.0,79.0894,79.2064,79.0162,79.1625,12474.0
2018-01-09 10:10:00,108.23,108.31,108.16,108.27,10048.0,79.1625,79.221,79.1113,79.1918,10048.0
2018-01-09 10:20:00,108.25,108.5,108.21,108.28,13386.0,79.1772,79.36,79.1479,79.1991,13386.0
2018-01-09 10:30:00,108.36,108.39,108.18,108.18,11339.0,79.2576,79.2796,79.126,79.126,11339.0
2018-01-09 10:40:00,108.14,108.14,107.93,108.05,11152.0,79.0967,79.0967,78.9431,79.0309,11152.0
2018-01-09 10:50:00,108.06,108.37,107.96,108.36,22430.0,79.0382,79.2649,78.965,79.2576,22430.0
2018-01-09 11:00:00,108.29,108.33,108.22,108.3,10699.0,79.2064,79.2357,79.1552,79.2137,10699.0
2018-01-09 11:10:00,108.24,108.43,108.23,108.42,6525.0,79.1698,79.3088,79.1625,79.3015,6525.0
2018-01-09 11:20:00,108.38,108.41,108.22,108.29,17017.0,79.2722,79.2942,79.1552,79.2064,17017.0
2018-01-09 11:30:00,108.29,108.35,108.15,108.15,7569.0,79.2064,79.2503,79.104,79.104,7569.0
2018-01-09 11:40:00,108.22,108.22,108.13,108.22,3500.0,79.1552,79.1552,79.0894,79.1552,3500.0
2018-01-09 11:50:00,108.22,108.28,108.15,108.24,4794.0,79.1552,79.1991,79.104,79.1698,4794.0
2018-01-09 12:00:00,108.18,108.25,108.18,108.19,10521.0,79.126,79.1772,79.126,79.1333,10521.0
2018-01-09 12:10:00,108.2,108.32,108.19,108.29,5191.0,79.1406,79.2284,79.1333,79.2064,5191.0
2018-01-09 12:20:00,108.29,108.4,108.27,108.27,16394.0,79.2064,79.2869,79.1918,79.1918,16394.0
2018-01-09 12:30:00,108.29,108.31,108.13,108.19,6188.0,79.2064,79.221,79.0894,79.1333,6188.0
2018-01-09 12:40:00,108.22,108.32,108.12,108.22,19683.0,79.1552,79.2284,79.0821,79.1552,19683.0
2018-01-09 12:50:00,108.22,108.32,108.17,108.23,5699.0,79.1552,79.2284,79.1186,79.1625,5699.0
2018-01-09 13:00:00,108.29,108.29,108.17,108.18,5523.0,79.2064,79.2064,79.1186,79.126,5523.0
2018-01-09 13:10:00,108.24,108.26,108.18,108.26,5333.0,79.1698,79.1845,79.126,79.1845,5333.0
2018-01-09 13:20:00,108.3,108.33,108.24,108.28,8547.0,79.2137,79.2357,79.1698,79.1991,8547.0
2018-01-09 13:30:00,108.32,108.33,108.24,108.3,5591.0,79.2284,79.2357,79.1698,79.2137,5591.0
2018-01-09 13:40:00,108.3,108.34,108.27,108.27,7827.0,79.2137,79.243,79.1918,79.1918,7827.0
2018-01-09 13:50:00,108.3,108.33,108.27,108.31,6405.0,79.2137,79.2357,79.1918,79.221,6405.0
2018-01-09 14:00:00,108.29,108.34,108.24,108.24,13222.0,79.2064,79.243,79.1698,79.1698,13222.0
2018-01-09 14:10:00,108.23,108.28,108.2,108.23,5335.0,79.1625,79.1991,79.1406,79.1625,5335.0
2018-01-09 14:20:00,108.26,108.26,108.1,108.13,10382.0,79.1845,79.1845,79.0674,79.0894,10382.0
2018-01-09 14:30:00,108.16,108.21,108.12,108.2,12841.0,79.1113,79.1479,79.0821,79.1406,12841.0
2018-01-09 14:40:00,108.22,108.22,108.1,108.22,10618.0,79.1552,79.1552,79.0674,79.1552,10618.0
2018-01-09 14:50:00,108.19,108.28,108.15,108.27,11773.0,79.1333,79.1991,79.104,79.1918,11773.0
2018-01-09 15:00:00,108.27,108.28,108.15,108.19,12883.0,79.1918,79.1991,79.104,79.1333,12883.0
2018-01-09 15:10:00,108.16,108.19,108.04,108.09,12499.0,79.1113,79.1333,79.0236,79.0601,12499.0
2018-01-09 15:20:00,108.09,108.09,107.89,107.9,25532.0,79.0601,79.0601,78.9138,78.9212,25532.0
2018-01-09 15:30:00,107.89,108.01,107.86,108.01,27264.0,78.9138,79.0016,78.8919,79.0016,27264.0
2018-01-09 15:40:00,107.99,107.99,107.63,107.75,51816.0,78.987,78.987,78.7237,78.8114,51816.0
2018-01-09 15:50:00,107.76,107.83,107.64,107.69,156130.0,78.8188,78.87,78.731,78.7676,156130.0
2018-01-10 09:30:00,105.95,106.53,103.34,105.19,370507.0,77.4949,77.9191,75.5858,76.939,370507.0
2018-01-10 09:40:00,105.07,105.61,104.41,104.43,161963.0,76.8512,77.2462,76.3685,76.3831,161963.0
2018-01-10 09:50:00,104.42,104.89,104.32,104.77,115393.0,76.3758,76.7196,76.3026,76.6318,115393.0
2018-01-10 10:00:00,104.74,104.93,104.36,104.36,140138.0,76.6098,76.7488,76.3319,76.3319,140138.0
2018-01-10 10:10:00,104.38,104.42,103.43,104.06,254846.0,76.3465,76.3758,75.6517,76.1125,254846.0
2018-01-10 10:20:00,104.08,104.27,103.79,104.08,146099.0,76.1271,76.2661,75.915,76.1271,146099.0
2018-01-10 10:30:00,104.01,104.17,103.9,104.08,71108.0,76.0759,76.1929,75.9954,76.1271,71108.0
2018-01-10 10:40:00,104.03,104.46,103.92,104.45,431828.0,76.0905,76.405,76.0101,76.3977,431828.0
2018-01-10 10:50:00,104.43,104.51,103.92,104.16,70073.0,76.3831,76.4416,76.0101,76.1856,70073.0
2018-01-10 11:00:00,104.17,104.52,104.03,104.31,52429.0,76.1929,76.4489,76.0905,76.2953,52429.0
2018-01-10 11:10:00,104.29,104.52,103.82,103.97,125990.0,76.2807,76.4489,75.9369,76.0466,125990.0
2018-01-10 11:20:00,103.93,104.29,103.92,104.02,106919.0,76.0174,76.2807,76.0101,76.0832,106919.0
2018-01-10 11:30:00,104.09,104.1,103.62,103.82,76831.0,76.1344,76.1417,75.7906,75.9369,76831.0
2018-01-10 11:40:00,103.83,104.01,103.77,103.94,99366.0,75.9442,76.0759,75.9004,76.0247,99366.0
2018-01-10 11:50:00,103.93,103.94,103.72,103.77,53961.0,76.0174,76.0247,75.8638,75.9004,53961.0
2018-01-10 12:00:00,103.78,104.07,103.74,104.05,73539.0,75.9077,76.1198,75.8784,76.1052,73539.0
2018-01-10 12:10:00,104.0,104.58,103.9,104.39,78546.0,76.0686,76.4928,75.9954,76.3538,78546.0
2018-01-10 12:20:00,104.37,104.66,104.19,104.5,53176.0,76.3392,76.5513,76.2076,76.4343,53176.0
2018-01-10 12:30:00,104.52,104.69,104.36,104.47,47882.0,76.4489,76.5733,76.3319,76.4124,47882.0
2018-01-10 12:40:00,104.44,104.53,104.28,104.28,63755.0,76.3904,76.4562,76.2734,76.2734,63755.0
2018-01-10 12:50:00,104.33,104.49,104.04,104.29,116026.0,76.31,76.427,76.0978,76.2807,116026.0
2018-01-10 13:00:00,104.27,104.42,104.07,104.26,39901.0,76.2661,76.3758,76.1198,76.2588,39901.0
2018-01-10 13:10:00,104.21,104.26,103.9,103.95,34068.0,76.2222,76.2588,75.9954,76.032,34068.0
2018-01-10 13:20:00,103.94,104.22,103.89,104.19,24549.0,76.0247,76.2295,75.9881,76.2076,24549.0
2018-01-10 13:30:00,104.2,104.5,104.15,104.15,64289.0,76.2149,76.4343,76.1783,76.1783,64289.0
2018-01-10 13:40:00,104.15,104.28,104.14,104.22,16941.0,76.1783,76.2734,76.171,76.2295,16941.0
2018-01-10 13:50:00,104.22,104.48,104.2,104.44,66181.0,76.2295,76.4197,76.2149,76.3904,66181.0
2018-01-10 14:00:00,104.41,104.43,104.18,104.32,64747.0,76.3685,76.3831,76.2002,76.3026,64747.0
2018-01-10 14:10:00,104.31,104.41,104.22,104.3,115648.0,76.2953,76.3685,76.2295,76.288,115648.0
2018-01-10 14:20:00,104.29,104.48,104.22,104.4,88830.0,76.2807,76.4197,76.2295,76.3612,88830.0
2018-01-10 14:30:00,104.39,104.44,104.32,104.35,51928.0,76.3538,76.3904,76.3026,76.3246,51928.0
2018-01-10 14:40:00,104.36,104.64,104.35,104.58,164701.0,76.3319,76.5367,76.3246,76.4928,164701.0
2018-01-10 14:50:00,104.58,104.79,104.52,104.79,29331.0,76.4928,76.6464,76.4489,76.6464,29331.0
2018-01-10 15:00:00,104.75,104.79,104.64,104.7,33779.0,76.6172,76.6464,76.5367,76.5806,33779.0
2018-01-10 15:10:00,104.69,104.8,104.61,104.77,40159.0,76.5733,76.6537,76.5148,76.6318,40159.0
2018-01-10 15:20:00,104.77,104.84,104.66,104.7,66094.0,76.6318,76.683,76.5513,76.5806,66094.0
2018-01-10 15:30:00,104.72,104.83,104.59,104.7,109716.0,76.5952,76.6757,76.5001,76.5806,109716.0
2018-01-10 15:40:00,104.69,104.86,104.68,104.82,94614.0,76.5733,76.6976,76.566,76.6684,94614.0
2018-01-10 15:50:00,104.82,104.97,104.74,104.91,179354.0,76.6684,76.7781,76.6098,76.7342,179354.0
2018-01-11 09:30:00,104.95,105.16,104.62,104.86,89560.0,76.7634,76.917,76.5221,76.6976,89560.0
2018-01-11 09:40:00,104.88,105.19,104.55,104.58,56113.0,76.7122,76.939,76.4709,76.4928,56113.0
2018-01-11 09:50:00,104.58,104.69,104.32,104.45,81537.0,76.4928,76.5733,76.3026,76.3977,81537.0
2018-01-11 10:00:00,104.42,104.67,104.37,104.38,119955.0,76.3758,76.5586,76.3392,76.3465,119955.0
2018-01-11 10:10:00,104.38,104.5,104.31,104.34,110162.0,76.3465,76.4343,76.2953,76.3173,110162.0
2018-01-11 10:20:00,104.36,104.36,103.76,103.77,76241.0,76.3319,76.3319,75.893,75.9004,76241.0
2018-01-11 10:30:00,103.75,103.77,103.09,103.25,226145.0,75.8857,75.9004,75.403,75.52,226145.0
2018-01-11 10:40:00,103.28,103.9,103.28,103.83,134369.0,75.542,75.9954,75.542,75.9442,134369.0
2018-01-11 10:50:00,103.83,103.91,103.4,103.79,108801.0,75.9442,76.0028,75.6297,75.915,108801.0
2018-01-11 11:00:00,103.79,103.89,103.5,103.62,68237.0,75.915,75.9881,75.7029,75.7906,68237.0
2018-01-11 11:10:00,103.64,103.66,103.36,103.6,71076.0,75.8053,75.8199,75.6005,75.776,71076.0
2018-01-11 11:20:00,103.59,103.64,102.6,102.82,86864.0,75.7687,75.8053,75.0446,75.2055,86864.0
2018-01-11 11:30:00,102.79,103.25,102.66,103.09,51544.0,75.1836,75.52,75.0885,75.403,51544.0
2018-01-11 11:40:00,103.11,103.4,103.01,103.04,87633.0,75.4176,75.6297,75.3445,75.3664,87633.0
2018-01-11 11:50:00,103.08,103.6,103.07,103.52,82533.0,75.3957,75.776,75.3884,75.7175,82533.0
2018-01-11 12:00:00,103.47,103.72,103.45,103.46,57214.0,75.6809,75.8638,75.6663,75.6736,57214.0
2018-01-11 12:10:00,103.48,103.77,103.46,103.73,37796.0,75.6882,75.9004,75.6736,75.8711,37796.0
2018-01-11 12:20:00,103.76,103.91,103.5,103.81,51505.0,75.893,76.0028,75.7029,75.9296,51505.0
2018-01-11 12:30:00,103.82,103.85,103.53,103.66,31151.0,75.9369,75.9589,75.7248,75.8199,31151.0
2018-01-11 12:40:00,103.65,103.68,103.52,103.68,37985.0,75.8126,75.8345,75.7175,75.8345,37985.0
2018-01-11 12:50:00,103.66,103.95,103.55,103.8,106321.0,75.8199,76.032,75.7394,75.9223,106321.0
2018-01-11 13:00:00,103.78,103.78,103.59,103.63,116686.0,75.9077,75.9077,75.7687,75.798,116686.0
2018-01-11 13:10:00,103.66,103.88,103.64,103.77,69446.0,75.8199,75.9808,75.8053,75.9004,69446.0
2018-01-11 13:20:00,103.79,103.82,103.43,103.43,170348.0,75.915,75.9369,75.6517,75.6517,170348.0
2018-01-11 13:30:00,103.49,103.52,103.36,103.46,22339.0,75.6956,75.7175,75.6005,75.6736,22339.0
2018-01-11 13:40:00,103.46,103.46,103.22,103.27,22432.0,75.6736,75.6736,75.4981,75.5346,22432.0
2018-01-11 13:50:00,103.28,103.28,102.89,102.94,34698.0,75.542,75.542,75.2567,75.2933,34698.0
2018-01-11 14:00:00,102.93,103.15,102.93,103.06,48224.0,75.286,75.4469,75.286,75.381,48224.0
2018-01-11 14:10:00,103.06,103.12,103.01,103.1,49532.0,75.381,75.4249,75.3445,75.4103,49532.0
2018-01-11 14:20:00,103.1,103.3,103.03,103.25,149459.0,75.4103,75.5566,75.3591,75.52,149459.0
2018-01-11 14:30:00,103.25,103.46,103.24,103.41,77790.0,75.52,75.6736,75.5127,75.637,77790.0
2018-01-11 14:40:00,103.41,103.56,103.35,103.42,138047.0,75.637,75.7468,75.5932,75.6444,138047.0
2018-01-11 14:50:00,103.41,103.43,103.36,103.4,40096.0,75.637,75.6517,75.6005,75.6297,40096.0
2018-01-11 15:00:00,103.41,103.41,103.36,103.38,61185.0,75.637,75.637,75.6005,75.6151,61185.0
2018-01-11 15:10:00,103.39,103.39,103.24,103.29,55066.0,75.6224,75.6224,75.5127,75.5493,55066.0
2018-01-11 15:20:00,103.29,103.49,103.28,103.34,107949.0,75.5493,75.6956,75.542,75.5858,107949.0
2018-01-11 15:30:00,103.33,103.72,103.3,103.7,206538.0,75.5785,75.8638,75.5566,75.8492,206538.0
2018-01-11 15:40:00,103.71,103.92,103.69,103.78,224533.0,75.8565,76.0101,75.8418,75.9077,224533.0
2018-01-11 15:50:00,103.79,103.91,103.6,103.69,289401.0,75.915,76.0028,75.776,75.8418,289401.0
2018-01-12 09:30:00,104.05,104.06,103.29,103.47,46091.0,76.1052,76.1125,75.5493,75.6809,46091.0
2018-01-12 09:40:00,103.47,103.81,103.37,103.66,37128.0,75.6809,75.9296,75.6078,75.8199,37128.0
2018-01-12 09:50:00,103.64,104.07,103.62,103.74,61396.0,75.8053,76.1198,75.7906,75.8784,61396.0
2018-01-12 10:00:00,103.76,104.05,103.75,103.83,41282.0,75.893,76.1052,75.8857,75.9442,41282.0
2018-01-12 10:10:00,103.81,103.87,103.66,103.71,15838.0,75.9296,75.9735,75.8199,75.8565,15838.0
2018-01-12 10:20:00,103.69,103.91,103.68,103.75,17123.0,75.8418,76.0028,75.8345,75.8857,17123.0
2018-01-12 10:30:00,103.74,103.83,103.68,103.76,27824.0,75.8784,75.9442,75.8345,75.893,27824.0
2018-01-12 10:40:00,103.75,103.81,103.67,103.68,38526.0,75.8857,75.9296,75.8272,75.8345,38526.0
2018-01-12 10:50:00,103.66,103.76,103.49,103.56,26499.0,75.8199,75.893,75.6956,75.7468,26499.0
2018-01-12 11:00:00,103.59,103.59,103.32,103.35,26795.0,75.7687,75.7687,75.5712,75.5932,26795.0
2018-01-12 11:10:00,103.36,103.55,103.21,103.51,25401.0,75.6005,75.7394,75.4908,75.7102,25401.0
2018-01-12 11:20:00,103.49,103.5,103.29,103.3,23047.0,75.6956,75.7029,75.5493,75.5566,23047.0
2018-01-12 11:30:00,103.34,103.34,103.15,103.15,48431.0,75.5858,75.5858,75.4469,75.4469,48431.0
2018-01-12 11:40:00,103.16,103.33,103.13,103.13,32178.0,75.4542,75.5785,75.4322,75.4322,32178.0
2018-01-12 11:50:00,103.17,103.45,103.07,103.38,42848.0,75.4615,75.6663,75.3884,75.6151,42848.0
2018-01-12 12:00:00,103.41,103.42,103.08,103.08,35494.0,75.637,75.6444,75.3957,75.3957,35494.0
2018-01-12 12:10:00,103.08,103.48,103.07,103.37,83026.0,75.3957,75.6882,75.3884,75.6078,83026.0
2018-01-12 12:20:00,103.36,103.49,103.19,103.39,25464.0,75.6005,75.6956,75.4761,75.6224,25464.0
2018-01-12 12:30:00,103.34,103.48,103.21,103.39,29609.0,75.5858,75.6882,75.4908,75.6224,29609.0
2018-01-12 12:40:00,103.34,103.64,103.34,103.5,22957.0,75.5858,75.8053,75.5858,75.7029,22957.0
2018-01-12 12:50:00,103.52,103.74,103.47,103.47,41148.0,75.7175,75.8784,75.6809,75.6809,41148.0
2018-01-12 13:00:00,103.47,103.61,103.34,103.46,46972.0,75.6809,75.7833,75.5858,75.6736,46972.0
2018-01-12 13:10:00,103.45,103.51,103.26,103.33,22518.0,75.6663,75.7102,75.5273,75.5785,22518.0
2018-01-12 13:20:00,103.32,103.33,103.21,103.28,25655.0,75.5712,75.5785,75.4908,75.542,25655.0
2018-01-12 13:30:00,103.27,103.3,103.2,103.23,22227.0,75.5346,75.5566,75.4834,75.5054,22227.0
2018-01-12 13:40:00,103.23,103.33,103.2,103.3,33906.0,75.5054,75.5785,75.4834,75.5566,33906.0
2018-01-12 13:50:00,103.31,103.5,103.28,103.4,33019.0,75.5639,75.7029,75.542,75.6297,33019.0
2018-01-12 14:00:00,103.38,103.55,103.34,103.41,27484.0,75.6151,75.7394,75.5858,75.637,27484.0
2018-01-12 14:10:00,103.38,103.62,103.33,103.58,46774.0,75.6151,75.7906,75.5785,75.7614,46774.0
2018-01-12 14:20:00,103.6,103.79,103.58,103.59,217817.0,75.776,75.915,75.7614,75.7687,217817.0
2018-01-12 14:30:00,103.58,103.59,103.45,103.45,27648.0,75.7614,75.7687,75.6663,75.6663,27648.0
2018-01-12 14:40:00,103.48,103.65,103.4,103.65,31719.0,75.6882,75.8126,75.6297,75.8126,31719.0
2018-01-12 14:50:00,103.61,103.69,103.54,103.61,65121.0,75.7833,75.8418,75.7321,75.7833,65121.0
2018-01-12 15:00:00,103.62,103.89,103.61,103.73,96011.0,75.7906,75.9881,75.7833,75.8711,96011.0
2018-01-12 15:10:00,103.72,103.79,103.66,103.7,89572.0,75.8638,75.915,75.8199,75.8492,89572.0
2018-01-12 15:20:00,103.69,103.7,103.5,103.51,25066.0,75.8418,75.8492,75.7029,75.7102,25066.0
2018-01-12 15:30:00,103.51,103.6,103.46,103.52,55209.0,75.7102,75.776,75.6736,75.7175,55209.0
2018-01-12 15:40:00,103.53,103.6,103.47,103.58,75895.0,75.7248,75.776,75.6809,75.7614,75895.0
2018-01-12 15:50:00,103.59,103.62,103.5,103.57,196401.0,75.7687,75.7906,75.7029,75.7541,196401.0
2018-01-16 09:30:00,103.98,105.5,103.98,105.31,63676.0,76.054,77.1657,76.054,77.0268,63676.0
2018-01-16 09:40:00,105.38,106.3,105.36,106.3,316636.0,77.078,77.7509,77.0633,77.7509,316636.0
2018-01-16 09:50:00,106.33,106.77,106.06,106.62,53286.0,77.7728,78.0946,77.5753,77.9849,53286.0
2018-01-16 10:00:00,106.65,106.69,106.26,106.36,40756.0,78.0069,78.0361,77.7216,77.7948,40756.0
2018-01-16 10:10:00,106.39,106.66,106.3,106.65,32473.0,77.8167,78.0142,77.7509,78.0069,32473.0
2018-01-16 10:20:00,106.64,106.64,106.29,106.57,48385.0,77.9996,77.9996,77.7436,77.9484,48385.0
2018-01-16 10:30:00,106.61,106.65,106.13,106.3,166256.0,77.9776,78.0069,77.6265,77.7509,166256.0
2018-01-16 10:40:00,106.35,106.55,106.28,106.3,30486.0,77.7874,77.9337,77.7362,77.7509,30486.0
2018-01-16 10:50:00,106.3,106.31,106.09,106.12,37088.0,77.7509,77.7582,77.5973,77.6192,37088.0
2018-01-16 11:00:00,106.06,106.19,105.9,106.16,22493.0,77.5753,77.6704,77.4583,77.6485,22493.0
2018-01-16 11:10:00,106.13,106.45,106.02,106.36,33216.0,77.6265,77.8606,77.5461,77.7948,33216.0
2018-01-16 11:20:00,106.37,106.4,106.18,106.3,33323.0,77.8021,77.824,77.6631,77.7509,33323.0
2018-01-16 11:30:00,106.3,106.48,106.14,106.15,26739.0,77.7509,77.8825,77.6338,77.6412,26739.0
2018-01-16 11:40:00,106.15,106.15,105.98,106.01,34312.0,77.6412,77.6412,77.5168,77.5388,34312.0
2018-01-16 11:50:00,106.01,106.42,105.97,106.31,20829.0,77.5388,77.8386,77.5095,77.7582,20829.0
2018-01-16 12:00:00,106.31,106.62,106.25,106.62,36281.0,77.7582,77.9849,77.7143,77.9849,36281.0
2018-01-16 12:10:00,106.65,106.7,106.42,106.44,112338.0,78.0069,78.0434,77.8386,77.8533,112338.0
2018-01-16 12:20:00,106.45,106.55,106.19,106.25,15908.0,77.8606,77.9337,77.6704,77.7143,15908.0
2018-01-16 12:30:00,106.24,106.32,106.17,106.2,14751.0,77.707,77.7655,77.6558,77.6777,14751.0
2018-01-16 12:40:00,106.23,106.23,106.07,106.12,17109.0,77.6997,77.6997,77.5826,77.6192,17109.0
2018-01-16 12:50:00,106.13,106.16,106.08,106.12,16896.0,77.6265,77.6485,77.59,77.6192,16896.0
2018-01-16 13:00:00,106.13,106.24,106.12,106.15,13739.0,77.6265,77.707,77.6192,77.6412,13739.0
2018-01-16 13:10:00,106.15,106.31,106.15,106.24,74389.0,77.6412,77.7582,77.6412,77.707,74389.0
2018-01-16 13:20:00,106.23,106.29,106.18,106.29,19276.0,77.6997,77.7436,77.6631,77.7436,19276.0
2018-01-16 13:30:00,106.31,106.39,106.1,106.19,14072.0,77.7582,77.8167,77.6046,77.6704,14072.0
2018-01-16 13:40:00,106.21,106.28,106.16,106.25,21171.0,77.685,77.7362,77.6485,77.7143,21171.0
2018-01-16 13:50:00,106.24,106.25,106.12,106.18,24683.0,77.707,77.7143,77.6192,77.6631,24683.0
2018-01-16 14:00:00,106.17,106.18,106.02,106.05,123243.0,77.6558,77.6631,77.5461,77.568,123243.0
2018-01-16 14:10:00,106.04,106.06,105.89,105.93,31380.0,77.5607,77.5753,77.451,77.4802,31380.0
2018-01-16 14:20:00,105.93,105.99,105.82,105.91,19962.0,77.4802,77.5241,77.3998,77.4656,19962.0
2018-01-16 14:30:00,105.9,105.94,105.72,105.89,35873.0,77.4583,77.4876,77.3266,77.451,35873.0
2018-01-16 14:40:00,105.88,105.91,105.63,105.73,44582.0,77.4437,77.4656,77.2608,77.334,44582.0
2018-01-16 14:50:00,105.75,105.84,105.69,105.83,19528.0,77.3486,77.4144,77.3047,77.4071,19528.0
2018-01-16 15:00:00,105.83,105.89,105.74,105.88,126072.0,77.4071,77.451,77.3413,77.4437,126072.0
2018-01-16 15:10:00,105.88,105.88,105.49,105.53,31078.0,77.4437,77.4437,77.1584,77.1877,31078.0
2018-01-16 15:20:00,105.54,105.59,105.34,105.5,27766.0,77.195,77.2316,77.0487,77.1657,27766.0
2018-01-16 15:30:00,105.49,105.49,105.31,105.36,57167.0,77.1584,77.1584,77.0268,77.0633,57167.0
2018-01-16 15:40:00,105.38,105.51,105.22,105.51,82412.0,77.078,77.173,76.9609,77.173,82412.0
2018-01-16 15:50:00,105.51,105.51,105.24,105.33,198740.0,77.173,77.173,76.9756,77.0414,198740.0
2018-01-17 09:30:00,105.4,106.15,105.24,105.83,61451.0,77.0926,77.6412,76.9756,77.4071,61451.0
2018-01-17 09:40:00,105.83,105.95,105.64,105.83,37994.0,77.4071,77.4949,77.2681,77.4071,37994.0
2018-01-17 09:50:00,105.85,106.31,105.58,105.69,28713.0,77.4217,77.7582,77.2242,77.3047,28713.0
2018-01-17 10:00:00,105.79,105.98,105.38,105.51,38426.0,77.3778,77.5168,77.078,77.173,38426.0
2018-01-17 10:10:00,105.44,106.07,105.44,105.99,21053.0,77.1218,77.5826,77.1218,77.5241,21053.0
2018-01-17 10:20:00,105.92,106.06,105.77,105.93,21474.0,77.4729,77.5753,77.3632,77.4802,21474.0
2018-01-17 10:30:00,105.92,106.16,105.91,106.11,24749.0,77.4729,77.6485,77.4656,77.6119,24749.0
2018-01-17 10:40:00,106.1,106.15,105.84,105.87,34485.0,77.6046,77.6412,77.4144,77.4364,34485.0
2018-01-17 10:50:00,105.78,105.89,105.65,105.73,30381.0,77.3705,77.451,77.2754,77.334,30381.0
2018-01-17 11:00:00,105.75,105.92,105.58,105.64,38040.0,77.3486,77.4729,77.2242,77.2681,38040.0
2018-01-17 11:10:00,105.66,105.66,105.31,105.47,30707.0,77.2828,77.2828,77.0268,77.1438,30707.0
2018-01-17 11:20:00,105.47,105.48,105.15,105.24,24665.0,77.1438,77.1511,76.9097,76.9756,24665.0
2018-01-17 11:30:00,105.26,105.39,105.19,105.27,16897.0,76.9902,77.0853,76.939,76.9975,16897.0
2018-01-17 11:40:00,105.26,105.39,105.2,105.23,16411.0,76.9902,77.0853,76.9463,76.9682,16411.0
2018-01-17 11:50:00,105.22,105.27,105.12,105.14,16903.0,76.9609,76.9975,76.8878,76.9024,16903.0
2018-01-17 12:00:00,105.15,105.27,105.05,105.23,15077.0,76.9097,76.9975,76.8366,76.9682,15077.0
2018-01-17 12:10:00,105.25,105.31,105.13,105.23,27450.0,76.9829,77.0268,76.8951,76.9682,27450.0
2018-01-17 12:20:00,105.23,105.56,105.19,105.44,30690.0,76.9682,77.2096,76.939,77.1218,30690.0
2018-01-17 12:30:00,105.46,105.65,105.4,105.57,30853.0,77.1365,77.2754,77.0926,77.2169,30853.0
2018-01-17 12:40:00,105.58,105.67,105.54,105.59,37139.0,77.2242,77.2901,77.195,77.2316,37139.0
2018-01-17 12:50:00,105.59,105.76,105.57,105.7,27642.0,77.2316,77.3559,77.2169,77.312,27642.0
2018-01-17 13:00:00,105.72,106.06,105.67,105.9,62726.0,77.3266,77.5753,77.2901,77.4583,62726.0
2018-01-17 13:10:00,105.93,105.99,105.81,105.88,24204.0,77.4802,77.5241,77.3925,77.4437,24204.0
2018-01-17 13:20:00,105.84,106.01,105.78,105.9,30868.0,77.4144,77.5388,77.3705,77.4583,30868.0
2018-01-17 13:30:00,105.9,106.47,105.9,106.43,88076.0,77.4583,77.8752,77.4583,77.846,88076.0
2018-01-17 13:40:00,106.4,106.99,106.4,106.7,176782.0,77.824,78.2556,77.824,78.0434,176782.0
2018-01-17 13:50:00,106.61,106.68,106.12,106.17,34231.0,77.9776,78.0288,77.6192,77.6558,34231.0
2018-01-17 14:00:00,106.22,106.49,106.18,106.4,77528.0,77.6924,77.8898,77.6631,77.824,77528.0
2018-01-17 14:10:00,106.4,106.68,106.4,106.67,53544.0,77.824,78.0288,77.824,78.0215,53544.0
2018-01-17 14:20:00,106.62,106.65,106.27,106.28,63257.0,77.9849,78.0069,77.7289,77.7362,63257.0
2018-01-17 14:30:00,106.32,106.46,106.12,106.39,47658.0,77.7655,77.8679,77.6192,77.8167,47658.0
2018-01-17 14:40:00,106.43,106.48,106.31,106.39,31788.0,77.846,77.8825,77.7582,77.8167,31788.0
2018-01-17 14:50:00,106.37,106.54,106.33,106.54,81317.0,77.8021,77.9264,77.7728,77.9264,81317.0
2018-01-17 15:00:00,106.54,106.64,106.35,106.36,98826.0,77.9264,77.9996,77.7874,77.7948,98826.0
2018-01-17 15:10:00,106.34,106.4,106.23,106.23,57480.0,77.7801,77.824,77.6997,77.6997,57480.0
2018-01-17 15:20:00,106.24,106.25,106.1,106.11,58214.0,77.707,77.7143,77.6046,77.6119,58214.0
2018-01-17 15:30:00,106.12,106.31,106.11,106.29,64066.0,77.6192,77.7582,77.6119,77.7436,64066.0
2018-01-17 15:40:00,106.29,106.38,106.15,106.23,92762.0,77.7436,77.8094,77.6412,77.6997,92762.0
2018-01-17 15:50:00,106.24,106.24,105.97,106.04,219244.0,77.707,77.707,77.5095,77.5607,219244.0
2018-01-18 09:30:00,105.71,105.9,105.21,105.38,32889.0,77.3193,77.4583,76.9536,77.078,32889.0
2018-01-18 09:40:00,105.38,105.91,105.22,105.78,42181.0,77.078,77.4656,76.9609,77.3705,42181.0
2018-01-18 09:50:00,105.77,105.87,105.58,105.64,21731.0,77.3632,77.4364,77.2242,77.2681,21731.0
2018-01-18 10:00:00,105.64,105.68,105.35,105.35,27275.0,77.2681,77.2974,77.056,77.056,27275.0
2018-01-18 10:10:00,105.31,105.69,105.31,105.66,25436.0,77.0268,77.3047,77.0268,77.2828,25436.0
2018-01-18 10:20:00,105.73,105.73,105.42,105.55,17086.0,77.334,77.334,77.1072,77.2023,17086.0
2018-01-18 10:30:00,105.56,105.95,105.53,105.85,44658.0,77.2096,77.4949,77.1877,77.4217,44658.0
2018-01-18 10:40:00,105.88,106.03,105.79,105.86,27442.0,77.4437,77.5534,77.3778,77.429,27442.0
2018-01-18 10:50:00,105.78,105.92,105.63,105.86,24250.0,77.3705,77.4729,77.2608,77.429,24250.0
2018-01-18 11:00:00,105.85,106.11,105.84,105.97,46387.0,77.4217,77.6119,77.4144,77.5095,46387.0
2018-01-18 11:10:00,105.96,105.97,105.75,105.75,26875.0,77.5022,77.5095,77.3486,77.3486,26875.0
2018-01-18 11:20:00,105.75,105.89,105.69,105.73,21129.0,77.3486,77.451,77.3047,77.334,21129.0
2018-01-18 11:30:00,105.73,105.73,105.33,105.34,20830.0,77.334,77.334,77.0414,77.0487,20830.0
2018-01-18 11:40:00,105.38,105.48,105.23,105.45,24245.0,77.078,77.1511,76.9682,77.1292,24245.0
2018-01-18 11:50:00,105.46,105.69,105.41,105.58,20557.0,77.1365,77.3047,77.0999,77.2242,20557.0
2018-01-18 12:00:00,105.6,105.65,105.5,105.56,18206.0,77.2389,77.2754,77.1657,77.2096,18206.0
2018-01-18 12:10:00,105.55,105.76,105.51,105.66,24635.0,77.2023,77.3559,77.173,77.2828,24635.0
2018-01-18 12:20:00,105.62,105.69,105.53,105.66,27847.0,77.2535,77.3047,77.1877,77.2828,27847.0
2018-01-18 12:30:00,105.66,105.72,105.62,105.7,19941.0,77.2828,77.3266,77.2535,77.312,19941.0
2018-01-18 12:40:00,105.71,105.74,105.44,105.45,22732.0,77.3193,77.3413,77.1218,77.1292,22732.0
2018-01-18 12:50:00,105.47,105.6,105.46,105.47,20673.0,77.1438,77.2389,77.1365,77.1438,20673.0
2018-01-18 13:00:00,105.47,105.64,105.46,105.55,43199.0,77.1438,77.2681,77.1365,77.2023,43199.0
2018-01-18 13:10:00,105.55,105.62,105.51,105.56,31225.0,77.2023,77.2535,77.173,77.2096,31225.0
2018-01-18 13:20:00,105.54,105.54,105.39,105.41,31015.0,77.195,77.195,77.0853,77.0999,31015.0
2018-01-18 13:30:00,105.41,105.48,105.37,105.47,27420.0,77.0999,77.1511,77.0706,77.1438,27420.0
2018-01-18 13:40:00,105.44,105.65,105.44,105.61,23473.0,77.1218,77.2754,77.1218,77.2462,23473.0
2018-01-18 13:50:00,105.62,105.72,105.48,105.61,32469.0,77.2535,77.3266,77.1511,77.2462,32469.0
2018-01-18 14:00:00,105.59,105.73,105.59,105.72,23071.0,77.2316,77.334,77.2316,77.3266,23071.0
2018-01-18 14:10:00,105.73,105.86,105.73,105.76,25463.0,77.334,77.429,77.334,77.3559,25463.0
2018-01-18 14:20:00,105.74,105.87,105.72,105.87,18859.0,77.3413,77.4364,77.3266,77.4364,18859.0
2018-01-18 14:30:00,105.86,106.11,105.85,106.04,35219.0,77.429,77.6119,77.4217,77.5607,35219.0
2018-01-18 14:40:00,106.07,106.07,105.89,105.99,28689.0,77.5826,77.5826,77.451,77.5241,28689.0
2018-01-18 14:50:00,105.99,106.29,105.96,106.29,25070.0,77.5241,77.7436,77.5022,77.7436,25070.0
2018-01-18 15:00:00,106.28,106.32,106.05,106.05,22419.0,77.7362,77.7655,77.568,77.568,22419.0
2018-01-18 15:10:00,106.07,106.2,106.0,106.0,50327.0,77.5826,77.6777,77.5314,77.5314,50327.0
2018-01-18 15:20:00,105.97,106.02,105.8,105.88,31159.0,77.5095,77.5461,77.3852,77.4437,31159.0
2018-01-18 15:30:00,105.88,105.92,105.73,105.84,43311.0,77.4437,77.4729,77.334,77.4144,43311.0
2018-01-18 15:40:00,105.83,106.02,105.8,105.95,103528.0,77.4071,77.5461,77.3852,77.4949,103528.0
2018-01-18 15:50:00,105.95,106.11,105.9,106.11,121087.0,77.4949,77.6119,77.4583,77.6119,121087.0
2018-01-19 09:30:00,106.25,106.36,105.67,106.2,211499.0,77.7143,77.7948,77.2901,77.6777,211499.0
2018-01-19 09:40:00,106.2,106.51,105.99,106.48,172248.0,77.6777,77.9045,77.5241,77.8825,172248.0
2018-01-19 09:50:00,106.4,106.61,106.32,106.52,66408.0,77.824,77.9776,77.7655,77.9118,66408.0
2018-01-19 10:00:00,106.51,106.51,106.25,106.28,101199.0,77.9045,77.9045,77.7143,77.7362,101199.0
2018-01-19 10:10:00,106.27,106.51,106.25,106.48,61044.0,77.7289,77.9045,77.7143,77.8825,61044.0
2018-01-19 10:20:00,106.48,106.73,106.4,106.62,28695.0,77.8825,78.0654,77.824,77.9849,28695.0
2018-01-19 10:30:00,106.65,106.68,106.51,106.53,11644.0,78.0069,78.0288,77.9045,77.9191,11644.0
2018-01-19 10:40:00,106.55,106.6,106.42,106.54,65816.0,77.9337,77.9703,77.8386,77.9264,65816.0
2018-01-19 10:50:00,106.51,106.56,106.3,106.39,14401.0,77.9045,77.941,77.7509,77.8167,14401.0
2018-01-19 11:00:00,106.36,106.42,106.3,106.35,16571.0,77.7948,77.8386,77.7509,77.7874,16571.0
2018-01-19 11:10:00,106.32,106.5,106.3,106.36,25051.0,77.7655,77.8972,77.7509,77.7948,25051.0
2018-01-19 11:20:00,106.35,106.58,106.35,106.47,8217.0,77.7874,77.9557,77.7874,77.8752,8217.0
2018-01-19 11:30:00,106.45,106.64,106.45,106.52,26767.0,77.8606,77.9996,77.8606,77.9118,26767.0
2018-01-19 11:40:00,106.5,106.66,106.5,106.6,25358.0,77.8972,78.0142,77.8972,77.9703,25358.0
2018-01-19 11:50:00,106.56,106.76,106.54,106.61,21779.0,77.941,78.0873,77.9264,77.9776,21779.0
2018-01-19 12:00:00,106.62,106.7,106.54,106.54,12280.0,77.9849,78.0434,77.9264,77.9264,12280.0
2018-01-19 12:10:00,106.55,106.68,106.53,106.63,22758.0,77.9337,78.0288,77.9191,77.9922,22758.0
2018-01-19 12:20:00,106.63,106.64,106.5,106.54,72058.0,77.9922,77.9996,77.8972,77.9264,72058.0
2018-01-19 12:30:00,106.54,106.57,106.5,106.52,20868.0,77.9264,77.9484,77.8972,77.9118,20868.0
2018-01-19 12:40:00,106.53,106.55,106.49,106.54,26058.0,77.9191,77.9337,77.8898,77.9264,26058.0
2018-01-19 12:50:00,106.52,106.66,106.5,106.58,25159.0,77.9118,78.0142,77.8972,77.9557,25159.0
2018-01-19 13:00:00,106.56,106.59,106.5,106.5,27327.0,77.941,77.963,77.8972,77.8972,27327.0
2018-01-19 13:10:00,106.52,106.7,106.5,106.7,38765.0,77.9118,78.0434,77.8972,78.0434,38765.0
2018-01-19 13:20:00,106.66,106.72,106.61,106.61,46861.0,78.0142,78.0581,77.9776,77.9776,46861.0
2018-01-19 13:30:00,106.59,106.64,106.54,106.63,17362.0,77.963,77.9996,77.9264,77.9922,17362.0
2018-01-19 13:40:00,106.63,106.78,106.6,106.7,65462.0,77.9922,78.102,77.9703,78.0434,65462.0
2018-01-19 13:50:00,106.69,106.75,106.6,106.71,73342.0,78.0361,78.08,77.9703,78.0508,73342.0
2018-01-19 14:00:00,106.73,107.21,106.7,107.08,53777.0,78.0654,78.4165,78.0434,78.3214,53777.0
2018-01-19 14:10:00,107.11,107.28,107.06,107.2,38765.0,78.3433,78.4677,78.3068,78.4092,38765.0
2018-01-19 14:20:00,107.18,107.41,107.12,107.37,68579.0,78.3945,78.5628,78.3506,78.5335,68579.0
2018-01-19 14:30:00,107.33,107.55,107.21,107.53,49707.0,78.5042,78.6652,78.4165,78.6505,49707.0
2018-01-19 14:40:00,107.51,107.65,107.33,107.38,102824.0,78.6359,78.7383,78.5042,78.5408,102824.0
2018-01-19 14:50:00,107.37,107.39,106.97,107.09,61014.0,78.5335,78.5481,78.2409,78.3287,61014.0
2018-01-19 15:00:00,107.08,107.14,107.02,107.14,59744.0,78.3214,78.3653,78.2775,78.3653,59744.0
2018-01-19 15:10:00,107.14,107.19,106.95,107.0,61589.0,78.3653,78.4018,78.2263,78.2629,61589.0
2018-01-19 15:20:00,107.0,107.33,106.99,107.32,44026.0,78.2629,78.5042,78.2556,78.4969,44026.0
2018-01-19 15:30:00,107.33,107.48,107.3,107.41,58577.0,78.5042,78.614,78.4823,78.5628,58577.0
2018-01-19 15:40:00,107.41,107.43,107.18,107.3,120007.0,78.5628,78.5774,78.3945,78.4823,120007.0
2018-01-19 15:50:00,107.3,107.43,107.26,107.34,219947.0,78.4823,78.5774,78.453,78.5116,219947.0
2018-01-22 09:30:00,107.5,107.61,107.02,107.11,114287.0,78.6286,78.709,78.2775,78.3433,114287.0
2018-01-22 09:40:00,107.06,107.47,106.89,106.94,132540.0,78.3068,78.6066,78.1824,78.219,132540.0
2018-01-22 09:50:00,106.94,107.41,106.94,107.31,15154.0,78.219,78.5628,78.219,78.4896,15154.0
2018-01-22 10:00:00,107.26,107.38,107.15,107.36,36029.0,78.453,78.5408,78.3726,78.5262,36029.0
2018-01-22 10:10:00,107.36,107.83,107.28,107.76,48162.0,78.5262,78.87,78.4677,78.8188,48162.0
2018-01-22 10:20:00,107.76,107.89,107.58,107.72,32104.0,78.8188,78.9138,78.6871,78.7895,32104.0
2018-01-22 10:30:00,107.74,107.93,107.64,107.7,27149.0,78.8041,78.9431,78.731,78.7749,27149.0
2018-01-22 10:40:00,107.72,107.93,107.59,107.68,26482.0,78.7895,78.9431,78.6944,78.7602,26482.0
2018-01-22 10:50:00,107.63,107.84,107.63,107.77,70845.0,78.7237,78.8773,78.7237,78.8261,70845.0
2018-01-22 11:00:00,107.74,107.83,107.69,107.77,30481.0,78.8041,78.87,78.7676,78.8261,30481.0
2018-01-22 11:10:00,107.78,107.94,107.63,107.63,41606.0,78.8334,78.9504,78.7237,78.7237,41606.0
2018-01-22 11:20:00,107.63,107.67,107.33,107.38,35088.0,78.7237,78.7529,78.5042,78.5408,35088.0
2018-01-22 11:30:00,107.34,107.55,107.34,107.43,67038.0,78.5116,78.6652,78.5116,78.5774,67038.0
2018-01-22 11:40:00,107.43,107.55,107.38,107.49,26701.0,78.5774,78.6652,78.5408,78.6213,26701.0
2018-01-22 11:50:00,107.5,107.5,107.33,107.46,35263.0,78.6286,78.6286,78.5042,78.5993,35263.0
2018-01-22 12:00:00,107.42,107.57,107.35,107.47,35087.0,78.5701,78.6798,78.5189,78.6066,35087.0
2018-01-22 12:10:00,107.48,107.57,107.44,107.51,12425.0,78.614,78.6798,78.5847,78.6359,12425.0
2018-01-22 12:20:00,107.5,107.69,107.47,107.59,79650.0,78.6286,78.7676,78.6066,78.6944,79650.0
2018-01-22 12:30:00,107.6,107.62,107.5,107.56,12860.0,78.7017,78.7164,78.6286,78.6725,12860.0
2018-01-22 12:40:00,107.57,107.68,107.49,107.51,97270.0,78.6798,78.7602,78.6213,78.6359,97270.0
2018-01-22 12:50:00,107.5,107.6,107.45,107.56,96927.0,78.6286,78.7017,78.592,78.6725,96927.0
2018-01-22 13:00:00,107.6,107.76,107.56,107.61,65293.0,78.7017,78.8188,78.6725,78.709,65293.0
2018-01-22 13:10:00,107.63,107.7,107.5,107.59,29406.0,78.7237,78.7749,78.6286,78.6944,29406.0
2018-01-22 13:20:00,107.58,107.74,107.53,107.71,38009.0,78.6871,78.8041,78.6505,78.7822,38009.0
2018-01-22 13:30:00,107.68,107.78,107.67,107.73,28069.0,78.7602,78.8334,78.7529,78.7968,28069.0
2018-01-22 13:40:00,107.72,107.74,107.59,107.65,34427.0,78.7895,78.8041,78.6944,78.7383,34427.0
2018-01-22 13:50:00,107.63,107.78,107.62,107.75,30587.0,78.7237,78.8334,78.7164,78.8114,30587.0
2018-01-22 14:00:00,107.76,107.82,107.61,107.68,143533.0,78.8188,78.8626,78.709,78.7602,143533.0
2018-01-22 14:10:00,107.68,107.75,107.63,107.68,42027.0,78.7602,78.8114,78.7237,78.7602,42027.0
2018-01-22 14:20:00,107.68,107.83,107.63,107.77,53771.0,78.7602,78.87,78.7237,78.8261,53771.0
2018-01-22 14:30:00,107.79,107.85,107.77,107.81,39708.0,78.8407,78.8846,78.8261,78.8553,39708.0
2018-01-22 14:40:00,107.8,107.94,107.78,107.89,38791.0,78.848,78.9504,78.8334,78.9138,38791.0
2018-01-22 14:50:00,107.91,107.92,107.8,107.81,38523.0,78.9285,78.9358,78.848,78.8553,38523.0
2018-01-22 15:00:00,107.81,107.94,107.79,107.93,42438.0,78.8553,78.9504,78.8407,78.9431,42438.0
2018-01-22 15:10:00,107.92,107.93,107.83,107.84,45878.0,78.9358,78.9431,78.87,78.8773,45878.0
2018-01-22 15:20:00,107.85,108.07,107.8,108.07,136318.0,78.8846,79.0455,78.848,79.0455,136318.0
2018-01-22 15:30:00,108.06,108.1,107.96,108.02,61223.0,79.0382,79.0674,78.965,79.0089,61223.0
2018-01-22 15:40:00,108.02,108.33,107.99,108.29,113414.0,79.0089,79.2357,78.987,79.2064,113414.0
2018-01-22 15:50:00,108.3,108.37,108.2,108.29,267220.0,79.2137,79.2649,79.1406,79.2064,267220.0
2018-01-23 09:30:00,108.57,109.06,108.47,108.85,87256.0,79.4112,79.7696,79.3381,79.616,87256.0
2018-01-23 09:40:00,108.79,109.39,108.77,108.91,137961.0,79.5721,80.011,79.5575,79.6599,137961.0
2018-01-23 09:50:00,108.87,109.14,108.85,109.06,123108.0,79.6306,79.8281,79.616,79.7696,123108.0
2018-01-23 10:00:00,109.08,109.24,108.98,109.1,190740.0,79.7842,79.9013,79.7111,79.7989,190740.0
2018-01-23 10:10:00,109.07,109.22,108.99,109.08,54555.0,79.7769,79.8866,79.7184,79.7842,54555.0
2018-01-23 10:20:00,109.08,109.67,108.97,109.62,45592.0,79.7842,80.2158,79.7038,80.1792,45592.0
2018-01-23 10:30:00,109.6,109.89,109.37,109.44,77601.0,80.1646,80.3767,79.9964,80.0476,77601.0
2018-01-23 10:40:00,109.36,109.57,109.31,109.48,96083.0,79.989,80.1426,79.9525,80.0768,96083.0
2018-01-23 10:50:00,109.46,109.8,109.42,109.76,20728.0,80.0622,80.3109,80.0329,80.2816,20728.0
2018-01-23 11:00:00,109.77,110.08,109.77,110.06,25799.0,80.2889,80.5157,80.2889,80.501,25799.0
2018-01-23 11:10:00,110.08,110.2,109.98,109.98,28046.0,80.5157,80.6034,80.4425,80.4425,28046.0
2018-01-23 11:20:00,110.01,110.06,109.93,109.94,25042.0,80.4645,80.501,80.406,80.4133,25042.0
2018-01-23 11:30:00,109.95,110.3,109.95,110.3,28217.0,80.4206,80.6766,80.4206,80.6766,28217.0
2018-01-23 11:40:00,110.28,110.43,110.21,110.26,54321.0,80.662,80.7717,80.6108,80.6473,54321.0
2018-01-23 11:50:00,110.21,110.24,110.06,110.11,29923.0,80.6108,80.6327,80.501,80.5376,29923.0
2018-01-23 12:00:00,110.13,110.2,110.05,110.2,34595.0,80.5522,80.6034,80.4937,80.6034,34595.0
2018-01-23 12:10:00,110.13,110.2,110.13,110.19,15248.0,80.5522,80.6034,80.5522,80.5961,15248.0
2018-01-23 12:20:00,110.2,110.38,110.16,110.28,31248.0,80.6034,80.7351,80.5742,80.662,31248.0
2018-01-23 12:30:00,110.27,110.28,110.17,110.19,19979.0,80.6546,80.662,80.5815,80.5961,19979.0
2018-01-23 12:40:00,110.17,110.22,110.0,110.0,41624.0,80.5815,80.6181,80.4572,80.4572,41624.0
2018-01-23 12:50:00,110.01,110.14,110.0,110.12,21679.0,80.4645,80.5596,80.4572,80.5449,21679.0
2018-01-23 13:00:00,110.11,110.25,110.1,110.25,25541.0,80.5376,80.64,80.5303,80.64,25541.0
2018-01-23 13:10:00,110.25,110.37,110.25,110.33,31029.0,80.64,80.7278,80.64,80.6985,31029.0
2018-01-23 13:20:00,110.33,110.44,110.14,110.25,53906.0,80.6985,80.779,80.5596,80.64,53906.0
2018-01-23 13:30:00,110.24,110.42,110.11,110.13,61530.0,80.6327,80.7644,80.5376,80.5522,61530.0
2018-01-23 13:40:00,110.11,110.26,110.08,110.24,32365.0,80.5376,80.6473,80.5157,80.6327,32365.0
2018-01-23 13:50:00,110.25,110.39,110.17,110.29,35650.0,80.64,80.7424,80.5815,80.6693,35650.0
2018-01-23 14:00:00,110.29,110.3,110.04,110.06,53922.0,80.6693,80.6766,80.4864,80.501,53922.0
2018-01-23 14:10:00,110.11,110.14,109.99,110.11,44571.0,80.5376,80.5596,80.4498,80.5376,44571.0
2018-01-23 14:20:00,110.12,110.16,110.01,110.11,30283.0,80.5449,80.5742,80.4645,80.5376,30283.0
2018-01-23 14:30:00,110.16,110.25,110.11,110.18,21166.0,80.5742,80.64,80.5376,80.5888,21166.0
2018-01-23 14:40:00,110.17,110.19,109.99,110.05,41133.0,80.5815,80.5961,80.4498,80.4937,41133.0
2018-01-23 14:50:00,110.03,110.16,109.98,110.16,48837.0,80.4791,80.5742,80.4425,80.5742,48837.0
2018-01-23 15:00:00,110.15,110.24,110.14,110.18,27077.0,80.5669,80.6327,80.5596,80.5888,27077.0
2018-01-23 15:10:00,110.16,110.26,109.99,110.0,71612.0,80.5742,80.6473,80.4498,80.4572,71612.0
2018-01-23 15:20:00,110.0,110.15,109.99,110.09,144852.0,80.4572,80.5669,80.4498,80.523,144852.0
2018-01-23 15:30:00,110.09,110.28,110.09,110.17,45122.0,80.523,80.662,80.523,80.5815,45122.0
2018-01-23 15:40:00,110.18,110.29,110.04,110.28,75314.0,80.5888,80.6693,80.4864,80.662,75314.0
2018-01-23 15:50:00,110.27,110.44,110.18,110.34,205130.0,80.6546,80.779,80.5888,80.7058,205130.0
2018-01-24 09:30:00,110.48,110.91,110.35,110.62,99562.0,80.8082,81.1228,80.7132,80.9106,99562.0
2018-01-24 09:40:00,110.58,110.69,110.4,110.55,126200.0,80.8814,80.9618,80.7497,80.8594,126200.0
2018-01-24 09:50:00,110.61,110.66,110.36,110.44,71597.0,80.9033,80.9399,80.7205,80.779,71597.0
2018-01-24 10:00:00,110.5,110.64,110.29,110.52,39052.0,80.8229,80.9253,80.6693,80.8375,39052.0
2018-01-24 10:10:00,110.5,110.54,110.32,110.41,18916.0,80.8229,80.8521,80.6912,80.757,18916.0
2018-01-24 10:20:00,110.31,110.38,110.18,110.22,22846.0,80.6839,80.7351,80.5888,80.6181,22846.0
2018-01-24 10:30:00,110.17,110.47,110.13,110.33,38181.0,80.5815,80.8009,80.5522,80.6985,38181.0
2018-01-24 10:40:00,110.33,110.44,110.23,110.3,25240.0,80.6985,80.779,80.6254,80.6766,25240.0
2018-01-24 10:50:00,110.31,110.31,110.03,110.09,47002.0,80.6839,80.6839,80.4791,80.523,47002.0
2018-01-24 11:00:00,110.1,110.2,109.95,110.08,29169.0,80.5303,80.6034,80.4206,80.5157,29169.0
2018-01-24 11:10:00,110.11,110.12,109.87,109.97,35575.0,80.5376,80.5449,80.3621,80.4352,35575.0
2018-01-24 11:20:00,109.99,110.02,109.66,109.67,18787.0,80.4498,80.4718,80.2085,80.2158,18787.0
2018-01-24 11:30:00,109.7,109.7,109.43,109.49,25570.0,80.2377,80.2377,80.0402,80.0841,25570.0
2018-01-24 11:40:00,109.53,109.92,109.51,109.81,121893.0,80.1134,80.3986,80.0988,80.3182,121893.0
2018-01-24 11:50:00,109.77,109.92,109.61,109.62,100294.0,80.2889,80.3986,80.1719,80.1792,100294.0
2018-01-24 12:00:00,109.62,109.85,109.53,109.7,41643.0,80.1792,80.3474,80.1134,80.2377,41643.0
2018-01-24 12:10:00,109.64,109.76,109.56,109.69,37445.0,80.1938,80.2816,80.1353,80.2304,37445.0
2018-01-24 12:20:00,109.78,109.78,109.35,109.38,38234.0,80.2962,80.2962,79.9817,80.0037,38234.0
2018-01-24 12:30:00,109.39,109.68,109.35,109.47,54630.0,80.011,80.2231,79.9817,80.0695,54630.0
2018-01-24 12:40:00,109.44,109.64,109.37,109.59,34912.0,80.0476,80.1938,79.9964,80.1573,34912.0
2018-01-24 12:50:00,109.62,109.7,109.53,109.6,15875.0,80.1792,80.2377,80.1134,80.1646,15875.0
2018-01-24 13:00:00,109.57,109.62,109.38,109.42,20815.0,80.1426,80.1792,80.0037,80.0329,20815.0
2018-01-24 13:10:00,109.43,109.55,109.35,109.55,40078.0,80.0402,80.128,79.9817,80.128,40078.0
2018-01-24 13:20:00,109.55,109.79,109.52,109.68,22440.0,80.128,80.3036,80.1061,80.2231,22440.0
2018-01-24 13:30:00,109.7,109.94,109.64,109.72,24501.0,80.2377,80.4133,80.1938,80.2524,24501.0
2018-01-24 13:40:00,109.71,109.73,109.45,109.48,33165.0,80.245,80.2597,80.0549,80.0768,33165.0
2018-01-24 13:50:00,109.48,109.53,109.35,109.51,33286.0,80.0768,80.1134,79.9817,80.0988,33286.0
2018-01-24 14:00:00,109.54,109.54,109.43,109.51,32524.0,80.1207,80.1207,80.0402,80.0988,32524.0
2018-01-24 14:10:00,109.5,109.56,109.41,109.51,25972.0,80.0914,80.1353,80.0256,80.0988,25972.0
2018-01-24 14:20:00,109.48,109.69,109.47,109.69,23768.0,80.0768,80.2304,80.0695,80.2304,23768.0
2018-01-24 14:30:00,109.66,109.66,109.38,109.43,40809.0,80.2085,80.2085,80.0037,80.0402,40809.0
2018-01-24 14:40:00,109.39,109.69,109.39,109.68,33284.0,80.011,80.2304,80.011,80.2231,33284.0
2018-01-24 14:50:00,109.7,109.7,109.44,109.67,27595.0,80.2377,80.2377,80.0476,80.2158,27595.0
2018-01-24 15:00:00,109.63,109.69,109.53,109.64,31343.0,80.1865,80.2304,80.1134,80.1938,31343.0
2018-01-24 15:10:00,109.65,109.71,109.59,109.62,26946.0,80.2012,80.245,80.1573,80.1792,26946.0
2018-01-24 15:20:00,109.63,109.75,109.42,109.49,33736.0,80.1865,80.2743,80.0329,80.0841,33736.0
2018-01-24 15:30:00,109.5,109.62,109.42,109.43,52804.0,80.0914,80.1792,80.0329,80.0402,52804.0
2018-01-24 15:40:00,109.42,109.89,109.42,109.81,59359.0,80.0329,80.3767,80.0329,80.3182,59359.0
2018-01-24 15:50:00,109.79,109.92,109.65,109.69,96850.0,80.3036,80.3986,80.2012,80.2304,96850.0
2018-01-25 09:30:00,109.38,109.93,109.15,109.67,265273.0,80.0037,80.406,79.8354,80.2158,265273.0
2018-01-25 09:40:00,109.6,110.22,109.37,109.98,223878.0,80.1646,80.6181,79.9964,80.4425,223878.0
2018-01-25 09:50:00,109.91,110.07,108.77,109.3,221592.0,80.3913,80.5084,79.5575,79.9452,221592.0
2018-01-25 10:00:00,109.28,109.51,108.89,108.89,108765.0,79.9305,80.0988,79.6453,79.6453,108765.0
2018-01-25 10:10:00,108.9,109.05,108.07,108.48,82782.0,79.6526,79.7623,79.0455,79.3454,82782.0
2018-01-25 10:20:00,108.45,108.59,108.29,108.44,27630.0,79.3234,79.4258,79.2064,79.3161,27630.0
2018-01-25 10:30:00,108.44,108.51,108.18,108.23,93691.0,79.3161,79.3673,79.126,79.1625,93691.0
2018-01-25 10:40:00,108.24,108.87,108.21,108.59,70710.0,79.1698,79.6306,79.1479,79.4258,70710.0
2018-01-25 10:50:00,108.59,108.85,108.49,108.8,39425.0,79.4258,79.616,79.3527,79.5794,39425.0
2018-01-25 11:00:00,108.78,108.78,108.21,108.3,55836.0,79.5648,79.5648,79.1479,79.2137,55836.0
2018-01-25 11:10:00,108.3,108.62,108.07,108.41,98603.0,79.2137,79.4478,79.0455,79.2942,98603.0
2018-01-25 11:20:00,108.46,108.52,108.24,108.41,91434.0,79.3308,79.3746,79.1698,79.2942,91434.0
2018-01-25 11:30:00,108.38,108.61,108.25,108.42,78076.0,79.2722,79.4405,79.1772,79.3015,78076.0
2018-01-25 11:40:00,108.39,108.51,107.74,107.96,182640.0,79.2796,79.3673,78.8041,78.965,182640.0
2018-01-25 11:50:00,107.96,108.01,107.51,107.71,64992.0,78.965,79.0016,78.6359,78.7822,64992.0
2018-01-25 12:00:00,107.7,107.71,107.16,107.62,69417.0,78.7749,78.7822,78.3799,78.7164,69417.0
2018-01-25 12:10:00,107.56,107.79,107.33,107.77,81784.0,78.6725,78.8407,78.5042,78.8261,81784.0
2018-01-25 12:20:00,107.77,108.04,107.69,108.03,112821.0,78.8261,79.0236,78.7676,79.0162,112821.0
2018-01-25 12:30:00,108.0,108.01,107.19,107.46,104091.0,78.9943,79.0016,78.4018,78.5993,104091.0
2018-01-25 12:40:00,107.39,107.68,107.3,107.61,68576.0,78.5481,78.7602,78.4823,78.709,68576.0
2018-01-25 12:50:00,107.6,107.72,107.51,107.62,77495.0,78.7017,78.7895,78.6359,78.7164,77495.0
2018-01-25 13:00:00,107.63,107.74,107.57,107.69,57850.0,78.7237,78.8041,78.6798,78.7676,57850.0
2018-01-25 13:10:00,107.69,107.8,107.66,107.66,36381.0,78.7676,78.848,78.7456,78.7456,36381.0
2018-01-25 13:20:00,107.66,107.72,107.54,107.63,52311.0,78.7456,78.7895,78.6578,78.7237,52311.0
2018-01-25 13:30:00,107.62,107.88,107.61,107.77,64242.0,78.7164,78.9065,78.709,78.8261,64242.0
2018-01-25 13:40:00,107.74,107.81,107.68,107.79,105656.0,78.8041,78.8553,78.7602,78.8407,105656.0
2018-01-25 13:50:00,107.81,108.07,107.75,108.07,41881.0,78.8553,79.0455,78.8114,79.0455,41881.0
2018-01-25 14:00:00,108.08,108.09,107.86,107.88,139640.0,79.0528,79.0601,78.8919,78.9065,139640.0
2018-01-25 14:10:00,107.9,107.9,107.65,107.81,53861.0,78.9212,78.9212,78.7383,78.8553,53861.0
2018-01-25 14:20:00,107.81,108.0,107.8,107.95,70605.0,78.8553,78.9943,78.848,78.9577,70605.0
2018-01-25 14:30:00,107.94,108.11,107.94,108.04,45990.0,78.9504,79.0748,78.9504,79.0236,45990.0
2018-01-25 14:40:00,108.01,108.13,107.96,108.13,47158.0,79.0016,79.0894,78.965,79.0894,47158.0
2018-01-25 14:50:00,108.14,108.14,107.87,108.08,99753.0,79.0967,79.0967,78.8992,79.0528,99753.0
2018-01-25 15:00:00,108.08,108.23,108.06,108.17,58225.0,79.0528,79.1625,79.0382,79.1186,58225.0
2018-01-25 15:10:00,108.15,108.18,108.06,108.16,92391.0,79.104,79.126,79.0382,79.1113,92391.0
2018-01-25 15:20:00,108.16,108.23,108.06,108.19,91845.0,79.1113,79.1625,79.0382,79.1333,91845.0
2018-01-25 15:30:00,108.19,108.23,108.12,108.16,78968.0,79.1333,79.1625,79.0821,79.1113,78968.0
2018-01-25 15:40:00,108.16,108.43,108.03,108.34,131533.0,79.1113,79.3088,79.0162,79.243,131533.0
2018-01-25 15:50:00,108.34,108.63,108.26,108.61,244931.0,79.243,79.4551,79.1845,79.4405,244931.0
2018-01-26 09:30:00,110.35,110.35,108.75,109.19,170292.0,80.7132,80.7132,79.5429,79.8647,170292.0
2018-01-26 09:40:00,109.22,109.97,109.22,109.74,132050.0,79.8866,80.4352,79.8866,80.267,132050.0
2018-01-26 09:50:00,109.66,109.86,109.23,109.55,124786.0,80.2085,80.3548,79.894,80.128,124786.0
2018-01-26 10:00:00,109.57,110.0,109.49,109.9,90862.0,80.1426,80.4572,80.0841,80.384,90862.0
2018-01-26 10:10:00,109.9,110.05,109.55,109.81,74461.0,80.384,80.4937,80.128,80.3182,74461.0
2018-01-26 10:20:00,109.75,110.04,109.6,110.0,63812.0,80.2743,80.4864,80.1646,80.4572,63812.0
2018-01-26 10:30:00,109.98,110.58,109.98,110.39,37155.0,80.4425,80.8814,80.4425,80.7424,37155.0
2018-01-26 10:40:00,110.39,110.72,110.35,110.67,49563.0,80.7424,80.9838,80.7132,80.9472,49563.0
2018-01-26 10:50:00,110.73,110.79,110.05,110.25,50402.0,80.9911,81.035,80.4937,80.64,50402.0
2018-01-26 11:00:00,110.26,110.35,110.03,110.2,65167.0,80.6473,80.7132,80.4791,80.6034,65167.0
2018-01-26 11:10:00,110.23,110.44,110.11,110.35,93348.0,80.6254,80.779,80.5376,80.7132,93348.0
2018-01-26 11:20:00,110.39,110.67,110.37,110.5,57541.0,80.7424,80.9472,80.7278,80.8229,57541.0
2018-01-26 11:30:00,110.51,110.72,110.49,110.65,44842.0,80.8302,80.9838,80.8156,80.9326,44842.0
2018-01-26 11:40:00,110.65,110.87,110.56,110.67,42383.0,80.9326,81.0935,80.8668,80.9472,42383.0
2018-01-26 11:50:00,110.63,110.73,110.53,110.59,33828.0,80.918,80.9911,80.8448,80.8887,33828.0
2018-01-26 12:00:00,110.56,110.6,110.23,110.37,42007.0,80.8668,80.896,80.6254,80.7278,42007.0
2018-01-26 12:10:00,110.36,110.44,110.26,110.32,33948.0,80.7205,80.779,80.6473,80.6912,33948.0
2018-01-26 12:20:00,110.32,110.37,110.16,110.23,65171.0,80.6912,80.7278,80.5742,80.6254,65171.0
2018-01-26 12:30:00,110.25,110.31,110.18,110.29,17085.0,80.64,80.6839,80.5888,80.6693,17085.0
2018-01-26 12:40:00,110.3,110.44,110.23,110.44,27540.0,80.6766,80.779,80.6254,80.779,27540.0
2018-01-26 12:50:00,110.46,110.53,110.38,110.47,17637.0,80.7936,80.8448,80.7351,80.8009,17637.0
2018-01-26 13:00:00,110.45,110.49,110.37,110.49,23694.0,80.7863,80.8156,80.7278,80.8156,23694.0
2018-01-26 13:10:00,110.49,110.54,110.39,110.52,41157.0,80.8156,80.8521,80.7424,80.8375,41157.0
2018-01-26 13:20:00,110.52,110.72,110.28,110.28,94781.0,80.8375,80.9838,80.662,80.662,94781.0
2018-01-26 13:30:00,110.27,110.39,110.24,110.26,46375.0,80.6546,80.7424,80.6327,80.6473,46375.0
2018-01-26 13:40:00,110.25,110.48,110.23,110.44,43280.0,80.64,80.8082,80.6254,80.779,43280.0
2018-01-26 13:50:00,110.44,110.49,110.33,110.37,27372.0,80.779,80.8156,80.6985,80.7278,27372.0
2018-01-26 14:00:00,110.37,110.4,110.24,110.39,29939.0,80.7278,80.7497,80.6327,80.7424,29939.0
2018-01-26 14:10:00,110.37,110.37,110.23,110.27,21643.0,80.7278,80.7278,80.6254,80.6546,21643.0
2018-01-26 14:20:00,110.29,110.4,110.16,110.19,36074.0,80.6693,80.7497,80.5742,80.5961,36074.0
2018-01-26 14:30:00,110.23,110.29,110.16,110.2,34355.0,80.6254,80.6693,80.5742,80.6034,34355.0
2018-01-26 14:40:00,110.21,110.31,110.14,110.29,39491.0,80.6108,80.6839,80.5596,80.6693,39491.0
2018-01-26 14:50:00,110.25,110.33,110.12,110.19,38303.0,80.64,80.6985,80.5449,80.5961,38303.0
2018-01-26 15:00:00,110.2,110.46,110.2,110.44,32181.0,80.6034,80.7936,80.6034,80.779,32181.0
2018-01-26 15:10:00,110.46,110.52,110.37,110.43,37768.0,80.7936,80.8375,80.7278,80.7717,37768.0
2018-01-26 15:20:00,110.42,110.51,110.37,110.43,42951.0,80.7644,80.8302,80.7278,80.7717,42951.0
2018-01-26 15:30:00,110.4,110.56,110.38,110.52,48849.0,80.7497,80.8668,80.7351,80.8375,48849.0
2018-01-26 15:40:00,110.53,110.64,110.51,110.59,83858.0,80.8448,80.9253,80.8302,80.8887,83858.0
2018-01-26 15:50:00,110.59,110.63,110.47,110.62,177695.0,80.8887,80.918,80.8009,80.9106,177695.0
2018-01-29 09:30:00,110.52,110.52,108.97,109.04,90137.0,80.8375,80.8375,79.7038,79.755,90137.0
2018-01-29 09:40:00,108.84,109.81,108.84,109.62,45692.0,79.6087,80.3182,79.6087,80.1792,45692.0
2018-01-29 09:50:00,109.62,110.06,109.58,109.96,43984.0,80.1792,80.501,80.15,80.4279,43984.0
2018-01-29 10:00:00,109.95,110.3,109.92,109.96,64474.0,80.4206,80.6766,80.3986,80.4279,64474.0
2018-01-29 10:10:00,110.0,110.15,109.95,110.07,44652.0,80.4572,80.5669,80.4206,80.5084,44652.0
2018-01-29 10:20:00,110.07,110.72,110.03,110.53,58624.0,80.5084,80.9838,80.4791,80.8448,58624.0
2018-01-29 10:30:00,110.53,110.63,110.38,110.63,100690.0,80.8448,80.918,80.7351,80.918,100690.0
2018-01-29 10:40:00,110.61,110.95,110.61,110.84,66773.0,80.9033,81.152,80.9033,81.0716,66773.0
2018-01-29 10:50:00,110.84,111.12,110.76,111.08,59472.0,81.0716,81.2764,81.013,81.2471,59472.0
2018-01-29 11:00:00,111.08,111.15,110.81,110.9,56938.0,81.2471,81.2983,81.0496,81.1154,56938.0
2018-01-29 11:10:00,110.93,111.04,110.63,110.74,137142.0,81.1374,81.2178,80.918,80.9984,137142.0
2018-01-29 11:20:00,110.74,110.74,110.46,110.57,61697.0,80.9984,80.9984,80.7936,80.8741,61697.0
2018-01-29 11:30:00,110.57,110.57,110.39,110.44,81986.0,80.8741,80.8741,80.7424,80.779,81986.0
2018-01-29 11:40:00,110.44,110.73,110.35,110.57,91249.0,80.779,80.9911,80.7132,80.8741,91249.0
2018-01-29 11:50:00,110.55,110.6,110.22,110.28,79991.0,80.8594,80.896,80.6181,80.662,79991.0
2018-01-29 12:00:00,110.32,110.51,110.18,110.42,92271.0,80.6912,80.8302,80.5888,80.7644,92271.0
2018-01-29 12:10:00,110.44,110.44,110.24,110.28,24370.0,80.779,80.779,80.6327,80.662,24370.0
2018-01-29 12:20:00,110.25,110.27,109.94,109.96,32788.0,80.64,80.6546,80.4133,80.4279,32788.0
2018-01-29 12:30:00,109.98,110.6,109.94,110.04,217269.0,80.4425,80.896,80.4133,80.4864,217269.0
2018-01-29 12:40:00,110.05,110.15,109.99,110.15,15831.0,80.4937,80.5669,80.4498,80.5669,15831.0
2018-01-29 12:50:00,110.12,110.6,110.07,110.26,65971.0,80.5449,80.896,80.5084,80.6473,65971.0
2018-01-29 13:00:00,110.24,110.25,109.97,110.0,17949.0,80.6327,80.64,80.4352,80.4572,17949.0
2018-01-29 13:10:00,109.99,110.06,109.95,109.98,40716.0,80.4498,80.501,80.4206,80.4425,40716.0
2018-01-29 13:20:00,109.99,110.06,109.9,109.94,35789.0,80.4498,80.501,80.384,80.4133,35789.0
2018-01-29 13:30:00,109.94,109.98,109.68,109.68,47053.0,80.4133,80.4425,80.2231,80.2231,47053.0
2018-01-29 13:40:00,109.72,109.83,109.61,109.75,53591.0,80.2524,80.3328,80.1719,80.2743,53591.0
2018-01-29 13:50:00,109.74,109.96,109.73,109.79,24960.0,80.267,80.4279,80.2597,80.3036,24960.0
2018-01-29 14:00:00,109.77,109.89,109.74,109.8,29458.0,80.2889,80.3767,80.267,80.3109,29458.0
2018-01-29 14:10:00,109.8,110.01,109.74,109.93,47927.0,80.3109,80.4645,80.267,80.406,47927.0
2018-01-29 14:20:00,109.9,109.97,109.86,109.9,67466.0,80.384,80.4352,80.3548,80.384,67466.0
2018-01-29 14:30:00,109.91,109.98,109.86,109.93,38821.0,80.3913,80.4425,80.3548,80.406,38821.0
2018-01-29 14:40:00,109.94,110.07,109.9,109.97,57969.0,80.4133,80.5084,80.384,80.4352,57969.0
2018-01-29 14:50:00,110.0,110.0,109.86,109.91,34019.0,80.4572,80.4572,80.3548,80.3913,34019.0
2018-01-29 15:00:00,109.91,109.97,109.85,109.96,45947.0,80.3913,80.4352,80.3474,80.4279,45947.0
2018-01-29 15:10:00,109.98,110.04,109.95,109.98,33727.0,80.4425,80.4864,80.4206,80.4425,33727.0
2018-01-29 15:20:00,109.98,110.04,109.89,110.0,78157.0,80.4425,80.4864,80.3767,80.4572,78157.0
2018-01-29 15:30:00,110.0,110.02,109.9,109.91,71305.0,80.4572,80.4718,80.384,80.3913,71305.0
2018-01-29 15:40:00,109.9,109.99,109.83,109.92,158557.0,80.384,80.4498,80.3328,80.3986,158557.0
2018-01-29 15:50:00,109.92,110.02,109.82,109.82,196983.0,80.3986,80.4718,80.3255,80.3255,196983.0
2018-01-30 09:30:00,109.02,109.4,108.66,109.1,134899.0,79.7404,80.0183,79.477,79.7989,134899.0
2018-01-30 09:40:00,109.07,109.26,108.67,109.15,139249.0,79.7769,79.9159,79.4844,79.8354,139249.0
2018-01-30 09:50:00,109.15,109.89,109.06,109.5,144136.0,79.8354,80.3767,79.7696,80.0914,144136.0
2018-01-30 10:00:00,109.53,109.81,109.38,109.55,51177.0,80.1134,80.3182,80.0037,80.128,51177.0
2018-01-30 10:10:00,109.56,110.01,109.52,109.88,48780.0,80.1353,80.4645,80.1061,80.3694,48780.0
2018-01-30 10:20:00,109.9,110.07,109.63,110.04,68159.0,80.384,80.5084,80.1865,80.4864,68159.0
2018-01-30 10:30:00,110.07,110.41,109.96,110.1,77476.0,80.5084,80.757,80.4279,80.5303,77476.0
2018-01-30 10:40:00,110.08,110.11,109.56,109.58,55947.0,80.5157,80.5376,80.1353,80.15,55947.0
2018-01-30 10:50:00,109.61,110.04,109.55,109.97,71121.0,80.1719,80.4864,80.128,80.4352,71121.0
2018-01-30 11:00:00,109.96,110.06,109.67,109.87,28880.0,80.4279,80.501,80.2158,80.3621,28880.0
2018-01-30 11:10:00,109.83,109.83,109.47,109.52,32317.0,80.3328,80.3328,80.0695,80.1061,32317.0
2018-01-30 11:20:00,109.53,109.6,109.37,109.46,63099.0,80.1134,80.1646,79.9964,80.0622,63099.0
2018-01-30 11:30:00,109.44,109.78,109.34,109.62,44216.0,80.0476,80.2962,79.9744,80.1792,44216.0
2018-01-30 11:40:00,109.58,109.81,109.58,109.77,26142.0,80.15,80.3182,80.15,80.2889,26142.0
2018-01-30 11:50:00,109.77,109.88,109.7,109.71,25720.0,80.2889,80.3694,80.2377,80.245,25720.0
2018-01-30 12:00:00,109.76,110.0,109.71,109.99,23470.0,80.2816,80.4572,80.245,80.4498,23470.0
2018-01-30 12:10:00,109.98,110.13,109.96,110.05,27302.0,80.4425,80.5522,80.4279,80.4937,27302.0
2018-01-30 12:20:00,110.05,110.05,109.87,109.95,21435.0,80.4937,80.4937,80.3621,80.4206,21435.0
2018-01-30 12:30:00,109.95,110.22,109.93,110.05,25538.0,80.4206,80.6181,80.406,80.4937,25538.0
2018-01-30 12:40:00,110.04,110.14,109.97,109.99,27740.0,80.4864,80.5596,80.4352,80.4498,27740.0
2018-01-30 12:50:00,109.98,110.05,109.94,110.01,21701.0,80.4425,80.4937,80.4133,80.4645,21701.0
2018-01-30 13:00:00,110.01,110.05,109.94,110.05,28782.0,80.4645,80.4937,80.4133,80.4937,28782.0
2018-01-30 13:10:00,110.05,110.12,109.93,109.94,26731.0,80.4937,80.5449,80.406,80.4133,26731.0
2018-01-30 13:20:00,109.96,110.08,109.92,109.98,28841.0,80.4279,80.5157,80.3986,80.4425,28841.0
2018-01-30 13:30:00,110.01,110.02,109.9,110.0,67945.0,80.4645,80.4718,80.384,80.4572,67945.0
2018-01-30 13:40:00,109.99,110.04,109.91,109.99,46905.0,80.4498,80.4864,80.3913,80.4498,46905.0
2018-01-30 13:50:00,109.98,110.22,109.92,110.12,69962.0,80.4425,80.6181,80.3986,80.5449,69962.0
2018-01-30 14:00:00,110.12,110.14,109.84,109.96,41843.0,80.5449,80.5596,80.3401,80.4279,41843.0
2018-01-30 14:10:00,109.95,110.16,109.88,110.04,33339.0,80.4206,80.5742,80.3694,80.4864,33339.0
2018-01-30 14:20:00,110.05,110.13,110.05,110.12,28171.0,80.4937,80.5522,80.4937,80.5449,28171.0
2018-01-30 14:30:00,110.12,110.12,109.82,109.82,39994.0,80.5449,80.5449,80.3255,80.3255,39994.0
2018-01-30 14:40:00,109.83,109.83,109.63,109.63,34363.0,80.3328,80.3328,80.1865,80.1865,34363.0
2018-01-30 14:50:00,109.62,109.7,109.55,109.68,57862.0,80.1792,80.2377,80.128,80.2231,57862.0
2018-01-30 15:00:00,109.67,109.8,109.58,109.78,43507.0,80.2158,80.3109,80.15,80.2962,43507.0
2018-01-30 15:10:00,109.77,110.0,109.77,109.94,35168.0,80.2889,80.4572,80.2889,80.4133,35168.0
2018-01-30 15:20:00,109.94,110.07,109.93,110.05,43002.0,80.4133,80.5084,80.406,80.4937,43002.0
2018-01-30 15:30:00,110.05,110.13,110.03,110.04,58070.0,80.4937,80.5522,80.4791,80.4864,58070.0
2018-01-30 15:40:00,110.05,110.19,110.02,110.1,91140.0,80.4937,80.5961,80.4718,80.5303,91140.0
2018-01-30 15:50:00,110.11,110.36,110.04,110.04,226794.0,80.5376,80.7205,80.4864,80.4864,226794.0
2018-01-31 09:30:00,110.09,110.86,110.07,110.52,54181.0,80.523,81.0862,80.5084,80.8375,54181.0
2018-01-31 09:40:00,110.47,110.89,110.32,110.89,26385.0,80.8009,81.1081,80.6912,81.1081,26385.0
2018-01-31 09:50:00,110.89,111.44,110.87,111.42,35472.0,81.1081,81.5104,81.0935,81.4958,35472.0
2018-01-31 10:00:00,111.45,112.11,111.4,111.59,57875.0,81.5177,82.0005,81.4812,81.6201,57875.0
2018-01-31 10:10:00,111.63,112.15,111.52,111.99,34756.0,81.6494,82.0297,81.5689,81.9127,34756.0
2018-01-31 10:20:00,111.88,112.07,111.81,111.85,35323.0,81.8322,81.9712,81.781,81.8103,35323.0
2018-01-31 10:30:00,111.87,112.04,111.82,111.89,27498.0,81.8249,81.9493,81.7884,81.8396,27498.0
2018-01-31 10:40:00,111.85,111.87,111.62,111.65,26218.0,81.8103,81.8249,81.6421,81.664,26218.0
2018-01-31 10:50:00,111.62,112.13,111.61,112.12,37489.0,81.6421,82.0151,81.6348,82.0078,37489.0
2018-01-31 11:00:00,112.11,112.17,111.98,112.17,34864.0,82.0005,82.0444,81.9054,82.0444,34864.0
2018-01-31 11:10:00,112.21,112.29,112.12,112.23,40637.0,82.0736,82.1321,82.0078,82.0882,40637.0
2018-01-31 11:20:00,112.24,112.39,112.15,112.3,34988.0,82.0956,82.2053,82.0297,82.1394,34988.0
2018-01-31 11:30:00,112.3,112.66,112.3,112.66,37416.0,82.1394,82.4028,82.1394,82.4028,37416.0
2018-01-31 11:40:00,112.66,112.68,112.32,112.44,22269.0,82.4028,82.4174,82.1541,82.2418,22269.0
2018-01-31 11:50:00,112.41,112.67,112.36,112.62,43189.0,82.2199,82.4101,82.1833,82.3735,43189.0
2018-01-31 12:00:00,112.62,112.79,112.57,112.72,92838.0,82.3735,82.4978,82.3369,82.4466,92838.0
2018-01-31 12:10:00,112.74,113.05,112.7,113.05,87907.0,82.4613,82.688,82.432,82.688,87907.0
2018-01-31 12:20:00,113.06,113.11,112.92,113.06,46536.0,82.6953,82.7319,82.5929,82.6953,46536.0
2018-01-31 12:30:00,113.1,113.39,113.08,113.34,54812.0,82.7246,82.9367,82.71,82.9001,54812.0
2018-01-31 12:40:00,113.34,113.34,112.95,113.0,38114.0,82.9001,82.9001,82.6149,82.6514,38114.0
2018-01-31 12:50:00,112.98,113.03,112.89,113.03,35251.0,82.6368,82.6734,82.571,82.6734,35251.0
2018-01-31 13:00:00,113.01,113.08,112.96,113.07,32211.0,82.6588,82.71,82.6222,82.7026,32211.0
2018-01-31 13:10:00,113.05,113.13,112.92,113.03,96180.0,82.688,82.7465,82.5929,82.6734,96180.0
2018-01-31 13:20:00,113.03,113.13,112.94,112.96,21961.0,82.6734,82.7465,82.6076,82.6222,21961.0
2018-01-31 13:30:00,112.94,112.96,112.72,112.82,68338.0,82.6076,82.6222,82.4466,82.5198,68338.0
2018-01-31 13:40:00,112.82,112.82,112.44,112.54,26184.0,82.5198,82.5198,82.2418,82.315,26184.0
2018-01-31 13:50:00,112.51,112.58,112.03,112.03,60661.0,82.293,82.3442,81.942,81.942,60661.0
2018-01-31 14:00:00,112.06,112.34,112.03,112.14,39886.0,81.9639,82.1687,81.942,82.0224,39886.0
2018-01-31 14:10:00,112.13,112.19,112.0,112.13,38024.0,82.0151,82.059,81.92,82.0151,38024.0
2018-01-31 14:20:00,112.12,112.17,111.98,112.09,40564.0,82.0078,82.0444,81.9054,81.9858,40564.0
2018-01-31 14:30:00,112.12,112.44,112.12,112.29,48567.0,82.0078,82.2418,82.0078,82.1321,48567.0
2018-01-31 14:40:00,112.29,112.31,111.97,112.0,57907.0,82.1321,82.1468,81.8981,81.92,57907.0
2018-01-31 14:50:00,111.97,112.17,111.89,112.09,50694.0,81.8981,82.0444,81.8396,81.9858,50694.0
2018-01-31 15:00:00,112.08,112.13,111.96,112.07,70793.0,81.9785,82.0151,81.8908,81.9712,70793.0
2018-01-31 15:10:00,112.1,112.36,112.1,112.36,47584.0,81.9932,82.1833,81.9932,82.1833,47584.0
2018-01-31 15:20:00,112.34,112.52,112.3,112.41,39971.0,82.1687,82.3004,82.1394,82.2199,39971.0
2018-01-31 15:30:00,112.4,112.65,112.36,112.53,45488.0,82.2126,82.3954,82.1833,82.3077,45488.0
2018-01-31 15:40:00,112.56,112.76,112.51,112.71,84721.0,82.3296,82.4759,82.293,82.4393,84721.0
2018-01-31 15:50:00,112.71,112.83,112.66,112.82,187726.0,82.4393,82.5271,82.4028,82.5198,187726.0
2018-02-01 09:30:00,112.91,113.94,112.69,113.84,73442.0,82.5856,83.339,82.4247,83.2658,73442.0
2018-02-01 09:40:00,113.84,114.13,113.65,113.84,98129.0,83.2658,83.478,83.1269,83.2658,98129.0
2018-02-01 09:50:00,113.84,114.37,113.8,114.32,43604.0,83.2658,83.6535,83.2366,83.6169,43604.0
2018-02-01 10:00:00,114.32,114.47,114.06,114.17,82038.0,83.6169,83.7266,83.4268,83.5072,82038.0
2018-02-01 10:10:00,114.12,114.25,114.08,114.21,116494.0,83.4706,83.5657,83.4414,83.5365,116494.0
2018-02-01 10:20:00,114.22,114.22,114.02,114.16,44731.0,83.5438,83.5438,83.3975,83.4999,44731.0
2018-02-01 10:30:00,114.16,114.21,113.78,113.9,73396.0,83.4999,83.5365,83.222,83.3097,73396.0
2018-02-01 10:40:00,113.88,113.99,113.3,113.37,70851.0,83.2951,83.3756,82.8709,82.9221,70851.0
2018-02-01 10:50:00,113.4,113.48,113.24,113.31,80633.0,82.944,83.0025,82.827,82.8782,80633.0
2018-02-01 11:00:00,113.29,113.4,112.77,112.88,88919.0,82.8636,82.944,82.4832,82.5637,88919.0
2018-02-01 11:10:00,112.86,112.88,112.53,112.8,53975.0,82.549,82.5637,82.3077,82.5052,53975.0
2018-02-01 11:20:00,112.8,112.85,112.68,112.8,31278.0,82.5052,82.5417,82.4174,82.5052,31278.0
2018-02-01 11:30:00,112.82,113.38,112.82,113.38,25559.0,82.5198,82.9294,82.5198,82.9294,25559.0
2018-02-01 11:40:00,113.35,113.94,113.32,113.92,30416.0,82.9074,83.339,82.8855,83.3244,30416.0
2018-02-01 11:50:00,113.94,114.08,113.82,114.04,22507.0,83.339,83.4414,83.2512,83.4121,22507.0
2018-02-01 12:00:00,114.02,114.22,114.0,114.03,74498.0,83.3975,83.5438,83.3829,83.4048,74498.0
2018-02-01 12:10:00,114.02,114.04,113.66,113.66,35646.0,83.3975,83.4121,83.1342,83.1342,35646.0
2018-02-01 12:20:00,113.66,113.72,113.4,113.42,44601.0,83.1342,83.1781,82.944,82.9586,44601.0
2018-02-01 12:30:00,113.43,113.9,113.42,113.56,60561.0,82.966,83.3097,82.9586,83.061,60561.0
2018-02-01 12:40:00,113.56,113.6,113.53,113.57,33484.0,83.061,83.0903,83.0391,83.0684,33484.0
2018-02-01 12:50:00,113.53,113.77,113.53,113.69,21462.0,83.0391,83.2146,83.0391,83.1561,21462.0
2018-02-01 13:00:00,113.66,113.77,113.66,113.68,31300.0,83.1342,83.2146,83.1342,83.1488,31300.0
2018-02-01 13:10:00,113.69,113.69,113.34,113.4,129099.0,83.1561,83.1561,82.9001,82.944,129099.0
2018-02-01 13:20:00,113.4,113.59,113.4,113.5,40973.0,82.944,83.083,82.944,83.0172,40973.0
2018-02-01 13:30:00,113.48,113.54,113.35,113.35,28031.0,83.0025,83.0464,82.9074,82.9074,28031.0
2018-02-01 13:40:00,113.41,113.42,113.19,113.24,16475.0,82.9513,82.9586,82.7904,82.827,16475.0
2018-02-01 13:50:00,113.23,113.33,112.95,112.98,112865.0,82.8197,82.8928,82.6149,82.6368,112865.0
2018-02-01 14:00:00,112.98,113.08,112.93,113.03,31852.0,82.6368,82.71,82.6002,82.6734,31852.0
2018-02-01 14:10:00,112.98,113.01,112.5,112.6,31249.0,82.6368,82.6588,82.2857,82.3589,31249.0
2018-02-01 14:20:00,112.58,112.74,112.44,112.67,64560.0,82.3442,82.4613,82.2418,82.4101,64560.0
2018-02-01 14:30:00,112.72,112.72,112.47,112.56,31500.0,82.4466,82.4466,82.2638,82.3296,31500.0
2018-02-01 14:40:00,112.54,112.66,112.4,112.45,56657.0,82.315,82.4028,82.2126,82.2492,56657.0
2018-02-01 14:50:00,112.44,112.46,112.33,112.42,61403.0,82.2418,82.2565,82.1614,82.2272,61403.0
2018-02-01 15:00:00,112.45,112.92,112.44,112.88,75245.0,82.2492,82.5929,82.2418,82.5637,75245.0
2018-02-01 15:10:00,112.86,113.03,112.86,112.91,87508.0,82.549,82.6734,82.549,82.5856,87508.0
2018-02-01 15:20:00,112.91,112.91,112.67,112.73,69871.0,82.5856,82.5856,82.4101,82.454,69871.0
2018-02-01 15:30:00,112.71,112.79,112.67,112.71,133319.0,82.4393,82.4978,82.4101,82.4393,133319.0
2018-02-01 15:40:00,112.71,112.96,112.69,112.96,170612.0,82.4393,82.6222,82.4247,82.6222,170612.0
2018-02-01 15:50:00,112.96,113.09,112.9,113.06,169822.0,82.6222,82.7173,82.5783,82.6953,169822.0
2018-02-02 09:30:00,112.66,112.66,111.25,112.29,51997.0,82.4028,82.4028,81.3714,82.1321,51997.0
2018-02-02 09:40:00,112.21,112.74,112.16,112.64,21493.0,82.0736,82.4613,82.037,82.3881,21493.0
2018-02-02 09:50:00,112.69,112.92,112.57,112.81,24598.0,82.4247,82.5929,82.3369,82.5125,24598.0
2018-02-02 10:00:00,112.77,112.89,112.6,112.64,24194.0,82.4832,82.571,82.3589,82.3881,24194.0
2018-02-02 10:10:00,112.71,113.07,112.56,112.99,23545.0,82.4393,82.7026,82.3296,82.6441,23545.0
2018-02-02 10:20:00,112.97,113.15,112.8,112.88,39745.0,82.6295,82.7612,82.5052,82.5637,39745.0
2018-02-02 10:30:00,112.96,113.01,112.75,112.97,19258.0,82.6222,82.6588,82.4686,82.6295,19258.0
2018-02-02 10:40:00,112.98,113.19,112.98,113.07,29376.0,82.6368,82.7904,82.6368,82.7026,29376.0
2018-02-02 10:50:00,113.09,113.11,112.73,112.81,22957.0,82.7173,82.7319,82.454,82.5125,22957.0
2018-02-02 11:00:00,112.82,112.89,112.73,112.85,43066.0,82.5198,82.571,82.454,82.5417,43066.0
2018-02-02 11:10:00,112.85,112.97,112.68,112.8,18981.0,82.5417,82.6295,82.4174,82.5052,18981.0
2018-02-02 11:20:00,112.8,112.82,112.5,112.61,28894.0,82.5052,82.5198,82.2857,82.3662,28894.0
2018-02-02 11:30:00,112.58,112.73,112.42,112.47,23424.0,82.3442,82.454,82.2272,82.2638,23424.0
2018-02-02 11:40:00,112.5,112.55,112.37,112.55,14535.0,82.2857,82.3223,82.1906,82.3223,14535.0
2018-02-02 11:50:00,112.55,112.62,112.47,112.47,9334.0,82.3223,82.3735,82.2638,82.2638,9334.0
2018-02-02 12:00:00,112.47,112.66,112.46,112.56,21770.0,82.2638,82.4028,82.2565,82.3296,21770.0
2018-02-02 12:10:00,112.56,112.56,112.36,112.38,32978.0,82.3296,82.3296,82.1833,82.198,32978.0
2018-02-02 12:20:00,112.4,112.64,112.37,112.61,21609.0,82.2126,82.3881,82.1906,82.3662,21609.0
2018-02-02 12:30:00,112.65,112.65,112.38,112.38,19216.0,82.3954,82.3954,82.198,82.198,19216.0
2018-02-02 12:40:00,112.37,112.39,112.24,112.24,8677.0,82.1906,82.2053,82.0956,82.0956,8677.0
2018-02-02 12:50:00,112.25,112.33,112.18,112.2,13238.0,82.1029,82.1614,82.0517,82.0663,13238.0
2018-02-02 13:00:00,112.21,112.25,111.93,112.21,45682.0,82.0736,82.1029,81.8688,82.0736,45682.0
2018-02-02 13:10:00,112.2,112.33,112.09,112.13,14116.0,82.0663,82.1614,81.9858,82.0151,14116.0
2018-02-02 13:20:00,112.13,112.14,112.05,112.05,14698.0,82.0151,82.0224,81.9566,81.9566,14698.0
2018-02-02 13:30:00,112.11,112.19,111.79,111.84,20731.0,82.0005,82.059,81.7664,81.803,20731.0
2018-02-02 13:40:00,111.85,111.87,111.72,111.77,21336.0,81.8103,81.8249,81.7152,81.7518,21336.0
2018-02-02 13:50:00,111.77,111.92,111.75,111.87,21298.0,81.7518,81.8615,81.7372,81.8249,21298.0
2018-02-02 14:00:00,111.87,112.07,111.79,111.92,17394.0,81.8249,81.9712,81.7664,81.8615,17394.0
2018-02-02 14:10:00,111.85,111.97,111.64,111.82,28707.0,81.8103,81.8981,81.6567,81.7884,28707.0
2018-02-02 14:20:00,111.73,111.89,111.51,111.56,19502.0,81.7225,81.8396,81.5616,81.5982,19502.0
2018-02-02 14:30:00,111.58,111.81,111.55,111.75,137509.0,81.6128,81.781,81.5909,81.7372,137509.0
2018-02-02 14:40:00,111.74,111.82,111.71,111.75,19839.0,81.7298,81.7884,81.7079,81.7372,19839.0
2018-02-02 14:50:00,111.73,111.86,111.64,111.72,38352.0,81.7225,81.8176,81.6567,81.7152,38352.0
2018-02-02 15:00:00,111.72,111.77,111.67,111.72,54945.0,81.7152,81.7518,81.6786,81.7152,54945.0
2018-02-02 15:10:00,111.71,111.87,111.69,111.78,18527.0,81.7079,81.8249,81.6933,81.7591,18527.0
2018-02-02 15:20:00,111.8,111.96,111.74,111.9,20062.0,81.7737,81.8908,81.7298,81.8469,20062.0
2018-02-02 15:30:00,111.92,112.07,111.72,111.95,64320.0,81.8615,81.9712,81.7152,81.8834,64320.0
2018-02-02 15:40:00,111.94,111.96,111.77,111.88,54272.0,81.8761,81.8908,81.7518,81.8322,54272.0
2018-02-02 15:50:00,111.93,112.29,111.89,112.1,159216.0,81.8688,82.1321,81.8396,81.9932,159216.0
2018-02-05 09:30:00,111.55,112.19,111.55,111.92,53130.0,81.5909,82.059,81.5909,81.8615,53130.0
2018-02-05 09:40:00,111.83,112.54,111.69,112.39,39864.0,81.7957,82.315,81.6933,82.2053,39864.0
2018-02-05 09:50:00,112.44,112.59,112.27,112.59,12701.0,82.2418,82.3516,82.1175,82.3516,12701.0
2018-02-05 10:00:00,112.47,112.64,112.33,112.58,30508.0,82.2638,82.3881,82.1614,82.3442,30508.0
2018-02-05 10:10:00,112.54,112.79,112.48,112.52,15865.0,82.315,82.4978,82.2711,82.3004,15865.0
2018-02-05 10:20:00,112.54,112.77,112.44,112.73,30915.0,82.315,82.4832,82.2418,82.454,30915.0
2018-02-05 10:30:00,112.66,112.68,112.56,112.63,20399.0,82.4028,82.4174,82.3296,82.3808,20399.0
2018-02-05 10:40:00,112.6,112.75,112.53,112.57,29250.0,82.3589,82.4686,82.3077,82.3369,29250.0
2018-02-05 10:50:00,112.56,112.75,112.52,112.75,24696.0,82.3296,82.4686,82.3004,82.4686,24696.0
2018-02-05 11:00:00,112.76,112.92,112.73,112.88,13174.0,82.4759,82.5929,82.454,82.5637,13174.0
2018-02-05 11:10:00,112.83,112.9,112.74,112.76,14282.0,82.5271,82.5783,82.4613,82.4759,14282.0
2018-02-05 11:20:00,112.75,112.88,112.69,112.82,20117.0,82.4686,82.5637,82.4247,82.5198,20117.0
2018-02-05 11:30:00,112.82,112.88,112.73,112.75,13411.0,82.5198,82.5637,82.454,82.4686,13411.0
2018-02-05 11:40:00,112.74,112.74,112.6,112.67,19009.0,82.4613,82.4613,82.3589,82.4101,19009.0
2018-02-05 11:50:00,112.66,112.69,112.56,112.57,22662.0,82.4028,82.4247,82.3296,82.3369,22662.0
2018-02-05 12:00:00,112.61,112.63,112.44,112.46,12783.0,82.3662,82.3808,82.2418,82.2565,12783.0
2018-02-05 12:10:00,112.47,112.51,112.24,112.25,15310.0,82.2638,82.293,82.0956,82.1029,15310.0
2018-02-05 12:20:00,112.24,112.42,112.16,112.28,32718.0,82.0956,82.2272,82.037,82.1248,32718.0
2018-02-05 12:30:00,112.25,112.42,112.25,112.38,13539.0,82.1029,82.2272,82.1029,82.198,13539.0
2018-02-05 12:40:00,112.41,112.47,112.33,112.45,19633.0,82.2199,82.2638,82.1614,82.2492,19633.0
2018-02-05 12:50:00,112.44,112.47,112.35,112.38,13640.0,82.2418,82.2638,82.176,82.198,13640.0
2018-02-05 13:00:00,112.36,112.37,112.12,112.21,56396.0,82.1833,82.1906,82.0078,82.0736,56396.0
2018-02-05 13:10:00,112.21,112.27,112.06,112.21,39922.0,82.0736,82.1175,81.9639,82.0736,39922.0
2018-02-05 13:20:00,112.16,112.25,112.07,112.13,28429.0,82.037,82.1029,81.9712,82.0151,28429.0
2018-02-05 13:30:00,112.15,112.19,112.01,112.04,60436.0,82.0297,82.059,81.9273,81.9493,60436.0
2018-02-05 13:40:00,112.04,112.19,112.03,112.14,72608.0,81.9493,82.059,81.942,82.0224,72608.0
2018-02-05 13:50:00,112.11,112.24,112.04,112.05,85274.0,82.0005,82.0956,81.9493,81.9566,85274.0
2018-02-05 14:00:00,112.1,112.1,111.69,111.73,23415.0,81.9932,81.9932,81.6933,81.7225,23415.0
2018-02-05 14:10:00,111.71,111.73,111.3,111.37,75505.0,81.7079,81.7225,81.408,81.4592,75505.0
2018-02-05 14:20:00,111.34,111.45,111.18,111.23,52433.0,81.4373,81.5177,81.3202,81.3568,52433.0
2018-02-05 14:30:00,111.22,111.22,110.81,110.84,55505.0,81.3495,81.3495,81.0496,81.0716,55505.0
2018-02-05 14:40:00,110.85,110.91,110.48,110.52,40758.0,81.0789,81.1228,80.8082,80.8375,40758.0
2018-02-05 14:50:00,110.5,110.66,110.36,110.44,41838.0,80.8229,80.9399,80.7205,80.779,41838.0
2018-02-05 15:00:00,110.43,110.54,109.89,109.99,106111.0,80.7717,80.8521,80.3767,80.4498,106111.0
2018-02-05 15:10:00,109.98,110.78,109.94,110.53,126737.0,80.4425,81.0277,80.4133,80.8448,126737.0
2018-02-05 15:20:00,110.49,111.22,110.39,111.16,86088.0,80.8156,81.3495,80.7424,81.3056,86088.0
2018-02-05 15:30:00,111.2,111.62,111.02,111.58,149955.0,81.3349,81.6421,81.2032,81.6128,149955.0
2018-02-05 15:40:00,111.58,111.6,110.84,110.84,215263.0,81.6128,81.6274,81.0716,81.0716,215263.0
2018-02-05 15:50:00,110.85,110.91,110.26,110.51,299803.0,81.0789,81.1228,80.6473,80.8302,299803.0
2018-02-06 09:30:00,109.06,109.67,108.66,109.35,112673.0,79.7696,80.2158,79.477,79.9817,112673.0
2018-02-06 09:40:00,109.57,110.14,109.51,109.69,95851.0,80.1426,80.5596,80.0988,80.2304,95851.0
2018-02-06 09:50:00,109.7,110.15,109.47,110.13,80491.0,80.2377,80.5669,80.0695,80.5522,80491.0
2018-02-06 10:00:00,109.98,110.29,109.71,109.8,57007.0,80.4425,80.6693,80.245,80.3109,57007.0
2018-02-06 10:10:00,109.78,109.89,109.37,109.65,112982.0,80.2962,80.3767,79.9964,80.2012,112982.0
2018-02-06 10:20:00,109.66,109.8,109.31,109.47,28327.0,80.2085,80.3109,79.9525,80.0695,28327.0
2018-02-06 10:30:00,109.48,109.58,108.27,108.35,69068.0,80.0768,80.15,79.1918,79.2503,69068.0
2018-02-06 10:40:00,108.35,108.91,108.22,108.66,69908.0,79.2503,79.6599,79.1552,79.477,69908.0
2018-02-06 10:50:00,108.71,109.37,108.63,109.03,45130.0,79.5136,79.9964,79.4551,79.7477,45130.0
2018-02-06 11:00:00,108.99,109.07,108.5,108.6,91752.0,79.7184,79.7769,79.36,79.4332,91752.0
2018-02-06 11:10:00,108.53,108.6,108.08,108.55,180154.0,79.382,79.4332,79.0528,79.3966,180154.0
2018-02-06 11:20:00,108.55,108.56,108.21,108.33,69101.0,79.3966,79.4039,79.1479,79.2357,69101.0
2018-02-06 11:30:00,108.24,108.31,107.93,108.02,63828.0,79.1698,79.221,78.9431,79.0089,63828.0
2018-02-06 11:40:00,108.04,108.24,107.99,108.23,43932.0,79.0236,79.1698,78.987,79.1625,43932.0
2018-02-06 11:50:00,108.25,108.3,107.96,108.0,58275.0,79.1772,79.2137,78.965,78.9943,58275.0
2018-02-06 12:00:00,108.06,108.4,108.06,108.37,43243.0,79.0382,79.2869,79.0382,79.2649,43243.0
2018-02-06 12:10:00,108.34,108.55,108.29,108.42,158493.0,79.243,79.3966,79.2064,79.3015,158493.0
2018-02-06 12:20:00,108.42,108.43,108.19,108.39,78478.0,79.3015,79.3088,79.1333,79.2796,78478.0
2018-02-06 12:30:00,108.36,108.89,108.31,108.73,42947.0,79.2576,79.6453,79.221,79.5282,42947.0
2018-02-06 12:40:00,108.75,108.91,108.52,108.53,35163.0,79.5429,79.6599,79.3746,79.382,35163.0
2018-02-06 12:50:00,108.49,108.49,108.02,108.17,42956.0,79.3527,79.3527,79.0089,79.1186,42956.0
2018-02-06 13:00:00,108.1,108.13,107.73,107.9,51017.0,79.0674,79.0894,78.7968,78.9212,51017.0
2018-02-06 13:10:00,107.9,108.18,107.85,108.16,31130.0,78.9212,79.126,78.8846,79.1113,31130.0
2018-02-06 13:20:00,108.13,108.15,107.75,107.82,61943.0,79.0894,79.104,78.8114,78.8626,61943.0
2018-02-06 13:30:00,107.79,107.84,107.21,107.51,54927.0,78.8407,78.8773,78.4165,78.6359,54927.0
2018-02-06 13:40:00,107.44,107.57,107.3,107.57,38540.0,78.5847,78.6798,78.4823,78.6798,38540.0
2018-02-06 13:50:00,107.55,107.64,107.34,107.43,89233.0,78.6652,78.731,78.5116,78.5774,89233.0
2018-02-06 14:00:00,107.39,107.54,107.17,107.17,113175.0,78.5481,78.6578,78.3872,78.3872,113175.0
2018-02-06 14:10:00,107.2,107.38,106.97,107.03,70041.0,78.4092,78.5408,78.2409,78.2848,70041.0
2018-02-06 14:20:00,107.06,107.06,106.93,107.02,98433.0,78.3068,78.3068,78.2117,78.2775,98433.0
2018-02-06 14:30:00,107.03,107.29,107.03,107.08,94826.0,78.2848,78.475,78.2848,78.3214,94826.0
2018-02-06 14:40:00,107.07,107.65,106.99,107.61,90149.0,78.3141,78.7383,78.2556,78.709,90149.0
2018-02-06 14:50:00,107.61,108.52,107.56,108.36,80981.0,78.709,79.3746,78.6725,79.2576,80981.0
2018-02-06 15:00:00,108.32,108.67,108.21,108.63,55854.0,79.2284,79.4844,79.1479,79.4551,55854.0
2018-02-06 15:10:00,108.62,108.66,107.62,107.66,59465.0,79.4478,79.477,78.7164,78.7456,59465.0
2018-02-06 15:20:00,107.62,108.05,107.61,107.97,62296.0,78.7164,79.0309,78.709,78.9724,62296.0
2018-02-06 15:30:00,107.98,108.38,107.77,108.38,80021.0,78.9797,79.2722,78.8261,79.2722,80021.0
2018-02-06 15:40:00,108.38,108.72,108.25,108.26,151842.0,79.2722,79.5209,79.1772,79.1845,151842.0
2018-02-06 15:50:00,108.27,108.6,108.09,108.6,209698.0,79.1918,79.4332,79.0601,79.4332,209698.0
2018-02-07 09:30:00,108.3,108.9,107.82,108.6,40236.0,79.2137,79.6526,78.8626,79.4332,40236.0
2018-02-07 09:40:00,108.71,109.54,108.27,108.45,49971.0,79.5136,80.1207,79.1918,79.3234,49971.0
2018-02-07 09:50:00,108.42,108.64,108.29,108.29,26588.0,79.3015,79.4624,79.2064,79.2064,26588.0
2018-02-07 10:00:00,108.38,109.19,108.35,109.1,114124.0,79.2722,79.8647,79.2503,79.7989,114124.0
2018-02-07 10:10:00,109.2,109.33,108.79,109.26,40044.0,79.872,79.9671,79.5721,79.9159,40044.0
2018-02-07 10:20:00,109.27,109.27,108.76,109.03,40341.0,79.9232,79.9232,79.5502,79.7477,40341.0
2018-02-07 10:30:00,109.03,109.32,108.98,109.25,32665.0,79.7477,79.9598,79.7111,79.9086,32665.0
2018-02-07 10:40:00,109.25,109.42,109.01,109.42,180371.0,79.9086,80.0329,79.733,80.0329,180371.0
2018-02-07 10:50:00,109.45,109.72,109.38,109.61,64554.0,80.0549,80.2524,80.0037,80.1719,64554.0
2018-02-07 11:00:00,109.62,109.79,109.59,109.78,53092.0,80.1792,80.3036,80.1573,80.2962,53092.0
2018-02-07 11:10:00,109.79,109.91,109.56,109.56,46455.0,80.3036,80.3913,80.1353,80.1353,46455.0
2018-02-07 11:20:00,109.55,109.62,109.35,109.43,32623.0,80.128,80.1792,79.9817,80.0402,32623.0
2018-02-07 11:30:00,109.43,109.58,109.17,109.58,40069.0,80.0402,80.15,79.8501,80.15,40069.0
2018-02-07 11:40:00,109.59,109.62,109.3,109.3,16644.0,80.1573,80.1792,79.9452,79.9452,16644.0
2018-02-07 11:50:00,109.31,109.32,109.0,109.26,19585.0,79.9525,79.9598,79.7257,79.9159,19585.0
2018-02-07 12:00:00,109.26,109.5,109.24,109.26,19707.0,79.9159,80.0914,79.9013,79.9159,19707.0
2018-02-07 12:10:00,109.27,109.39,108.98,109.09,17761.0,79.9232,80.011,79.7111,79.7916,17761.0
2018-02-07 12:20:00,109.13,109.3,109.0,109.24,21016.0,79.8208,79.9452,79.7257,79.9013,21016.0
2018-02-07 12:30:00,109.27,109.34,109.0,109.0,20581.0,79.9232,79.9744,79.7257,79.7257,20581.0
2018-02-07 12:40:00,109.01,109.1,108.85,108.91,16974.0,79.733,79.7989,79.616,79.6599,16974.0
2018-02-07 12:50:00,108.95,109.11,108.93,108.94,16678.0,79.6892,79.8062,79.6745,79.6818,16678.0
2018-02-07 13:00:00,109.0,109.13,108.62,108.81,23097.0,79.7257,79.8208,79.4478,79.5868,23097.0
2018-02-07 13:10:00,108.73,108.8,108.29,108.72,30851.0,79.5282,79.5794,79.2064,79.5209,30851.0
2018-02-07 13:20:00,108.65,108.7,108.12,108.36,24939.0,79.4697,79.5063,79.0821,79.2576,24939.0
2018-02-07 13:30:00,108.35,108.7,108.27,108.64,29072.0,79.2503,79.5063,79.1918,79.4624,29072.0
2018-02-07 13:40:00,108.66,108.83,108.47,108.47,23582.0,79.477,79.6014,79.3381,79.3381,23582.0
2018-02-07 13:50:00,108.5,108.6,108.34,108.57,26062.0,79.36,79.4332,79.243,79.4112,26062.0
2018-02-07 14:00:00,108.58,108.58,108.2,108.35,39306.0,79.4185,79.4185,79.1406,79.2503,39306.0
2018-02-07 14:10:00,108.34,108.9,108.33,108.9,47751.0,79.243,79.6526,79.2357,79.6526,47751.0
2018-02-07 14:20:00,108.86,108.87,108.7,108.8,38278.0,79.6233,79.6306,79.5063,79.5794,38278.0
2018-02-07 14:30:00,108.8,108.86,108.48,108.51,76081.0,79.5794,79.6233,79.3454,79.3673,76081.0
2018-02-07 14:40:00,108.5,108.59,108.28,108.33,43973.0,79.36,79.4258,79.1991,79.2357,43973.0
2018-02-07 14:50:00,108.36,108.55,108.22,108.55,49347.0,79.2576,79.3966,79.1552,79.3966,49347.0
2018-02-07 15:00:00,108.52,108.88,108.48,108.54,40756.0,79.3746,79.638,79.3454,79.3893,40756.0
2018-02-07 15:10:00,108.57,108.87,108.55,108.77,143042.0,79.4112,79.6306,79.3966,79.5575,143042.0
2018-02-07 15:20:00,108.76,109.08,108.72,109.03,97481.0,79.5502,79.7842,79.5209,79.7477,97481.0
2018-02-07 15:30:00,109.02,109.15,108.83,108.98,57724.0,79.7404,79.8354,79.6014,79.7111,57724.0
2018-02-07 15:40:00,108.98,109.08,108.55,108.68,109072.0,79.7111,79.7842,79.3966,79.4917,109072.0
2018-02-07 15:50:00,108.67,108.77,108.52,108.75,437881.0,79.4844,79.5575,79.3746,79.5429,437881.0
2018-02-08 09:30:00,108.5,108.5,107.66,108.34,50021.0,79.36,79.36,78.7456,79.243,50021.0
2018-02-08 09:40:00,108.14,108.49,107.46,107.87,100446.0,79.0967,79.3527,78.5993,78.8992,100446.0
2018-02-08 09:50:00,107.83,108.25,107.76,107.84,31257.0,78.87,79.1772,78.8188,78.8773,31257.0
2018-02-08 10:00:00,107.87,108.74,107.68,108.74,32285.0,78.8992,79.5356,78.7602,79.5356,32285.0
2018-02-08 10:10:00,108.77,108.87,108.27,108.32,33616.0,79.5575,79.6306,79.1918,79.2284,33616.0
2018-02-08 10:20:00,108.32,108.63,108.27,108.38,45972.0,79.2284,79.4551,79.1918,79.2722,45972.0
2018-02-08 10:30:00,108.33,108.73,108.33,108.58,41199.0,79.2357,79.5282,79.2357,79.4185,41199.0
2018-02-08 10:40:00,108.55,108.67,108.4,108.5,18586.0,79.3966,79.4844,79.2869,79.36,18586.0
2018-02-08 10:50:00,108.52,108.9,108.4,108.82,32621.0,79.3746,79.6526,79.2869,79.5941,32621.0
2018-02-08 11:00:00,108.83,108.96,108.69,108.92,34857.0,79.6014,79.6965,79.499,79.6672,34857.0
2018-02-08 11:10:00,108.93,109.17,108.79,109.0,45693.0,79.6745,79.8501,79.5721,79.7257,45693.0
2018-02-08 11:20:00,108.96,109.03,108.8,108.93,157848.0,79.6965,79.7477,79.5794,79.6745,157848.0
2018-02-08 11:30:00,108.93,109.08,108.77,108.95,31776.0,79.6745,79.7842,79.5575,79.6892,31776.0
2018-02-08 11:40:00,108.93,108.93,108.7,108.82,101923.0,79.6745,79.6745,79.5063,79.5941,101923.0
2018-02-08 11:50:00,108.82,109.02,108.62,108.73,197651.0,79.5941,79.7404,79.4478,79.5282,197651.0
2018-02-08 12:00:00,108.7,108.85,108.59,108.74,86319.0,79.5063,79.616,79.4258,79.5356,86319.0
2018-02-08 12:10:00,108.76,108.88,108.72,108.83,29131.0,79.5502,79.638,79.5209,79.6014,29131.0
2018-02-08 12:20:00,108.82,108.82,108.48,108.7,81533.0,79.5941,79.5941,79.3454,79.5063,81533.0
2018-02-08 12:30:00,108.75,108.77,108.44,108.56,60976.0,79.5429,79.5575,79.3161,79.4039,60976.0
2018-02-08 12:40:00,108.56,108.93,108.41,108.41,129538.0,79.4039,79.6745,79.2942,79.2942,129538.0
2018-02-08 12:50:00,108.46,108.46,107.72,108.09,59891.0,79.3308,79.3308,78.7895,79.0601,59891.0
2018-02-08 13:00:00,107.99,108.01,107.54,107.73,67842.0,78.987,79.0016,78.6578,78.7968,67842.0
2018-02-08 13:10:00,107.73,107.81,107.34,107.43,25239.0,78.7968,78.8553,78.5116,78.5774,25239.0
2018-02-08 13:20:00,107.45,107.63,106.89,106.89,42133.0,78.592,78.7237,78.1824,78.1824,42133.0
2018-02-08 13:30:00,106.86,106.95,106.51,106.61,46818.0,78.1605,78.2263,77.9045,77.9776,46818.0
2018-02-08 13:40:00,106.58,106.71,106.32,106.38,96653.0,77.9557,78.0508,77.7655,77.8094,96653.0
2018-02-08 13:50:00,106.41,106.57,106.22,106.22,96837.0,77.8313,77.9484,77.6924,77.6924,96837.0
2018-02-08 14:00:00,106.25,106.27,105.78,105.91,85744.0,77.7143,77.7289,77.3705,77.4656,85744.0
2018-02-08 14:10:00,105.91,105.98,105.57,105.73,93987.0,77.4656,77.5168,77.2169,77.334,93987.0
2018-02-08 14:20:00,105.75,105.81,105.42,105.49,100209.0,77.3486,77.3925,77.1072,77.1584,100209.0
2018-02-08 14:30:00,105.44,105.47,105.14,105.39,68996.0,77.1218,77.1438,76.9024,77.0853,68996.0
2018-02-08 14:40:00,105.39,105.39,105.04,105.21,98194.0,77.0853,77.0853,76.8293,76.9536,98194.0
2018-02-08 14:50:00,105.22,105.49,105.13,105.37,67885.0,76.9609,77.1584,76.8951,77.0706,67885.0
2018-02-08 15:00:00,105.33,105.45,104.76,104.81,102345.0,77.0414,77.1292,76.6245,76.661,102345.0
2018-02-08 15:10:00,104.79,104.92,104.7,104.8,125888.0,76.6464,76.7415,76.5806,76.6537,125888.0
2018-02-08 15:20:00,104.8,105.43,104.73,105.23,141333.0,76.6537,77.1145,76.6025,76.9682,141333.0
2018-02-08 15:30:00,105.19,105.19,104.69,104.69,134666.0,76.939,76.939,76.5733,76.5733,134666.0
2018-02-08 15:40:00,104.67,104.72,103.97,104.01,182901.0,76.5586,76.5952,76.0466,76.0759,182901.0
2018-02-08 15:50:00,104.0,104.24,103.79,103.84,451205.0,76.0686,76.2441,75.915,75.9516,451205.0
2018-02-09 09:30:00,104.15,104.4,103.82,104.11,161766.0,76.1783,76.3612,75.9369,76.149,161766.0
2018-02-09 09:40:00,104.02,104.69,103.98,104.15,56419.0,76.0832,76.5733,76.054,76.1783,56419.0
2018-02-09 09:50:00,104.23,104.66,103.88,103.92,84097.0,76.2368,76.5513,75.9808,76.0101,84097.0
2018-02-09 10:00:00,103.92,104.26,103.59,103.96,104515.0,76.0101,76.2588,75.7687,76.0393,104515.0
2018-02-09 10:10:00,104.0,104.22,103.75,103.97,99477.0,76.0686,76.2295,75.8857,76.0466,99477.0
2018-02-09 10:20:00,103.99,104.25,103.88,103.88,37851.0,76.0613,76.2514,75.9808,75.9808,37851.0
2018-02-09 10:30:00,103.92,104.11,103.42,103.42,31093.0,76.0101,76.149,75.6444,75.6444,31093.0
2018-02-09 10:40:00,103.51,103.65,102.81,102.89,50573.0,75.7102,75.8126,75.1982,75.2567,50573.0
2018-02-09 10:50:00,102.87,103.43,102.81,103.22,103349.0,75.2421,75.6517,75.1982,75.4981,103349.0
2018-02-09 11:00:00,103.21,103.48,103.18,103.26,44227.0,75.4908,75.6882,75.4688,75.5273,44227.0
2018-02-09 11:10:00,103.26,103.38,103.08,103.31,26584.0,75.5273,75.6151,75.3957,75.5639,26584.0
2018-02-09 11:20:00,103.36,103.46,102.97,103.1,39131.0,75.6005,75.6736,75.3152,75.4103,39131.0
2018-02-09 11:30:00,103.11,103.24,103.05,103.16,31650.0,75.4176,75.5127,75.3737,75.4542,31650.0
2018-02-09 11:40:00,103.17,103.18,102.72,102.75,29893.0,75.4615,75.4688,75.1324,75.1543,29893.0
2018-02-09 11:50:00,102.79,102.91,102.53,102.54,78316.0,75.1836,75.2713,74.9934,75.0007,78316.0
2018-02-09 12:00:00,102.54,102.6,102.05,102.17,30708.0,75.0007,75.0446,74.6423,74.7301,30708.0
2018-02-09 12:10:00,102.13,102.39,101.92,102.13,52077.0,74.7008,74.891,74.5472,74.7008,52077.0
2018-02-09 12:20:00,102.12,102.32,101.8,101.91,32075.0,74.6935,74.8398,74.4594,74.5399,32075.0
2018-02-09 12:30:00,101.95,102.12,101.73,101.77,40968.0,74.5692,74.6935,74.4082,74.4375,40968.0
2018-02-09 12:40:00,101.74,102.0,101.58,101.86,35282.0,74.4156,74.6057,74.2985,74.5033,35282.0
2018-02-09 12:50:00,101.85,101.98,101.78,101.86,65736.0,74.496,74.5911,74.4448,74.5033,65736.0
2018-02-09 13:00:00,101.84,101.87,101.13,101.14,62358.0,74.4887,74.5106,73.9694,73.9767,62358.0
2018-02-09 13:10:00,101.18,101.34,100.8,101.21,93333.0,74.006,74.123,73.728,74.0279,93333.0
2018-02-09 13:20:00,101.22,101.32,100.89,101.16,87304.0,74.0352,74.1084,73.7938,73.9913,87304.0
2018-02-09 13:30:00,101.13,101.42,100.76,101.02,117913.0,73.9694,74.1815,73.6988,73.8889,117913.0
2018-02-09 13:40:00,101.02,101.31,100.91,101.29,43980.0,73.8889,74.101,73.8085,74.0864,43980.0
2018-02-09 13:50:00,101.3,101.99,101.25,101.49,42580.0,74.0937,74.5984,74.0572,74.2327,42580.0
2018-02-09 14:00:00,101.48,102.29,101.48,102.21,93239.0,74.2254,74.8178,74.2254,74.7593,93239.0
2018-02-09 14:10:00,102.22,103.01,102.22,102.92,70740.0,74.7666,75.3445,74.7666,75.2786,70740.0
2018-02-09 14:20:00,102.95,103.65,102.87,103.07,66268.0,75.3006,75.8126,75.2421,75.3884,66268.0
2018-02-09 14:30:00,103.14,103.4,102.82,103.26,66561.0,75.4396,75.6297,75.2055,75.5273,66561.0
2018-02-09 14:40:00,103.32,103.44,102.95,103.06,42318.0,75.5712,75.659,75.3006,75.381,42318.0
2018-02-09 14:50:00,103.06,103.21,102.5,102.5,50283.0,75.381,75.4908,74.9714,74.9714,50283.0
2018-02-09 15:00:00,102.5,102.57,101.86,102.08,96413.0,74.9714,75.0226,74.5033,74.6642,96413.0
2018-02-09 15:10:00,102.05,102.62,101.83,102.59,56374.0,74.6423,75.0592,74.4814,75.0373,56374.0
2018-02-09 15:20:00,102.63,102.96,102.44,102.79,88161.0,75.0665,75.3079,74.9276,75.1836,88161.0
2018-02-09 15:30:00,102.76,103.18,102.73,103.09,99810.0,75.1616,75.4688,75.1397,75.403,99810.0
2018-02-09 15:40:00,103.09,104.4,103.06,104.14,135541.0,75.403,76.3612,75.381,76.171,135541.0
2018-02-09 15:50:00,104.17,104.75,103.66,103.87,274610.0,76.1929,76.6172,75.8199,75.9735,274610.0
2018-02-12 09:30:00,104.5,104.91,104.43,104.55,80259.0,76.4343,76.7342,76.3831,76.4709,80259.0
2018-02-12 09:40:00,104.56,105.24,104.52,104.73,57761.0,76.4782,76.9756,76.4489,76.6025,57761.0
2018-02-12 09:50:00,104.69,104.87,104.56,104.64,44713.0,76.5733,76.7049,76.4782,76.5367,44713.0
2018-02-12 10:00:00,104.79,105.14,104.77,104.86,90810.0,76.6464,76.9024,76.6318,76.6976,90810.0
2018-02-12 10:10:00,104.87,104.97,104.57,104.57,48244.0,76.7049,76.7781,76.4855,76.4855,48244.0
2018-02-12 10:20:00,104.58,105.12,104.52,105.09,49877.0,76.4928,76.8878,76.4489,76.8658,49877.0
2018-02-12 10:30:00,105.04,105.25,104.74,105.12,41454.0,76.8293,76.9829,76.6098,76.8878,41454.0
2018-02-12 10:40:00,105.1,105.16,104.81,104.92,30744.0,76.8732,76.917,76.661,76.7415,30744.0
2018-02-12 10:50:00,104.97,105.06,104.62,104.82,31558.0,76.7781,76.8439,76.5221,76.6684,31558.0
2018-02-12 11:00:00,104.82,104.9,104.14,104.22,125161.0,76.6684,76.7269,76.171,76.2295,125161.0
2018-02-12 11:10:00,104.16,104.25,103.98,104.09,92387.0,76.1856,76.2514,76.054,76.1344,92387.0
2018-02-12 11:20:00,104.11,104.47,104.03,104.24,37591.0,76.149,76.4124,76.0905,76.2441,37591.0
2018-02-12 11:30:00,104.24,104.24,103.83,104.05,59789.0,76.2441,76.2441,75.9442,76.1052,59789.0
2018-02-12 11:40:00,104.07,104.28,103.89,104.28,38511.0,76.1198,76.2734,75.9881,76.2734,38511.0
2018-02-12 11:50:00,104.32,104.72,104.2,104.7,44039.0,76.3026,76.5952,76.2149,76.5806,44039.0
2018-02-12 12:00:00,104.73,104.92,104.56,104.89,52886.0,76.6025,76.7415,76.4782,76.7196,52886.0
2018-02-12 12:10:00,104.89,105.25,104.78,105.17,43211.0,76.7196,76.9829,76.6391,76.9244,43211.0
2018-02-12 12:20:00,105.19,105.41,105.08,105.28,55823.0,76.939,77.0999,76.8585,77.0048,55823.0
2018-02-12 12:30:00,105.26,105.66,105.22,105.63,29284.0,76.9902,77.2828,76.9609,77.2608,29284.0
2018-02-12 12:40:00,105.6,105.62,105.37,105.43,25792.0,77.2389,77.2535,77.0706,77.1145,25792.0
2018-02-12 12:50:00,105.41,105.56,105.38,105.38,44302.0,77.0999,77.2096,77.078,77.078,44302.0
2018-02-12 13:00:00,105.42,105.64,105.28,105.34,31463.0,77.1072,77.2681,77.0048,77.0487,31463.0
2018-02-12 13:10:00,105.32,105.4,105.19,105.28,33288.0,77.0341,77.0926,76.939,77.0048,33288.0
2018-02-12 13:20:00,105.23,105.47,105.18,105.24,48851.0,76.9682,77.1438,76.9317,76.9756,48851.0
2018-02-12 13:30:00,105.26,105.29,105.03,105.14,74339.0,76.9902,77.0121,76.822,76.9024,74339.0
2018-02-12 13:40:00,105.14,105.14,104.98,105.05,18666.0,76.9024,76.9024,76.7854,76.8366,18666.0
2018-02-12 13:50:00,105.06,105.47,105.06,105.37,43343.0,76.8439,77.1438,76.8439,77.0706,43343.0
2018-02-12 14:00:00,105.35,105.39,105.17,105.24,59987.0,77.056,77.0853,76.9244,76.9756,59987.0
2018-02-12 14:10:00,105.25,105.29,105.14,105.2,43160.0,76.9829,77.0121,76.9024,76.9463,43160.0
2018-02-12 14:20:00,105.2,105.36,105.2,105.34,32544.0,76.9463,77.0633,76.9463,77.0487,32544.0
2018-02-12 14:30:00,105.36,105.44,105.28,105.31,86426.0,77.0633,77.1218,77.0048,77.0268,86426.0
2018-02-12 14:40:00,105.32,105.48,105.16,105.16,48743.0,77.0341,77.1511,76.917,76.917,48743.0
2018-02-12 14:50:00,105.16,105.29,105.02,105.19,35549.0,76.917,77.0121,76.8146,76.939,35549.0
2018-02-12 15:00:00,105.19,105.45,105.19,105.4,46427.0,76.939,77.1292,76.939,77.0926,46427.0
2018-02-12 15:10:00,105.39,105.66,105.34,105.56,63667.0,77.0853,77.2828,77.0487,77.2096,63667.0
2018-02-12 15:20:00,105.57,105.66,105.35,105.46,54666.0,77.2169,77.2828,77.056,77.1365,54666.0
2018-02-12 15:30:00,105.49,105.6,105.16,105.36,107789.0,77.1584,77.2389,76.917,77.0633,107789.0
2018-02-12 15:40:00,105.36,105.54,104.77,104.89,139586.0,77.0633,77.195,76.6318,76.7196,139586.0
2018-02-12 15:50:00,104.91,105.44,104.91,105.15,257854.0,76.7342,77.1218,76.7342,76.9097,257854.0
2018-02-13 09:30:00,105.13,105.71,104.72,105.33,66832.0,76.8951,77.3193,76.5952,77.0414,66832.0
2018-02-13 09:40:00,105.25,105.4,104.89,105.04,43025.0,76.9829,77.0926,76.7196,76.8293,43025.0
2018-02-13 09:50:00,105.06,105.3,105.04,105.29,25874.0,76.8439,77.0194,76.8293,77.0121,25874.0
2018-02-13 10:00:00,105.28,105.61,105.26,105.51,33213.0,77.0048,77.2462,76.9902,77.173,33213.0
2018-02-13 10:10:00,105.56,105.89,105.55,105.89,24686.0,77.2096,77.451,77.2023,77.451,24686.0
2018-02-13 10:20:00,105.86,106.06,105.71,105.71,44011.0,77.429,77.5753,77.3193,77.3193,44011.0
2018-02-13 10:30:00,105.69,105.84,105.57,105.79,21826.0,77.3047,77.4144,77.2169,77.3778,21826.0
2018-02-13 10:40:00,105.86,106.17,105.81,106.04,21707.0,77.429,77.6558,77.3925,77.5607,21707.0
2018-02-13 10:50:00,106.09,106.09,105.87,106.0,13747.0,77.5973,77.5973,77.4364,77.5314,13747.0
2018-02-13 11:00:00,105.95,105.95,105.65,105.67,21476.0,77.4949,77.4949,77.2754,77.2901,21476.0
2018-02-13 11:10:00,105.64,105.93,105.63,105.74,49401.0,77.2681,77.4802,77.2608,77.3413,49401.0
2018-02-13 11:20:00,105.73,105.91,105.64,105.78,24635.0,77.334,77.4656,77.2681,77.3705,24635.0
2018-02-13 11:30:00,105.74,105.81,105.58,105.6,28091.0,77.3413,77.3925,77.2242,77.2389,28091.0
2018-02-13 11:40:00,105.6,105.62,105.32,105.35,44698.0,77.2389,77.2535,77.0341,77.056,44698.0
2018-02-13 11:50:00,105.35,105.47,105.23,105.32,19969.0,77.056,77.1438,76.9682,77.0341,19969.0
2018-02-13 12:00:00,105.3,105.31,105.11,105.11,16520.0,77.0194,77.0268,76.8805,76.8805,16520.0
2018-02-13 12:10:00,105.13,105.26,105.0,105.19,14529.0,76.8951,76.9902,76.8,76.939,14529.0
2018-02-13 12:20:00,105.21,105.47,105.16,105.39,14077.0,76.9536,77.1438,76.917,77.0853,14077.0
2018-02-13 12:30:00,105.38,105.49,105.31,105.47,18572.0,77.078,77.1584,77.0268,77.1438,18572.0
2018-02-13 12:40:00,105.48,105.56,105.44,105.48,13620.0,77.1511,77.2096,77.1218,77.1511,13620.0
2018-02-13 12:50:00,105.51,105.63,105.48,105.49,17356.0,77.173,77.2608,77.1511,77.1584,17356.0
2018-02-13 13:00:00,105.5,105.7,105.48,105.66,24682.0,77.1657,77.312,77.1511,77.2828,24682.0
2018-02-13 13:10:00,105.64,106.06,105.62,105.98,65067.0,77.2681,77.5753,77.2535,77.5168,65067.0
2018-02-13 13:20:00,106.01,106.15,105.97,106.05,23771.0,77.5388,77.6412,77.5095,77.568,23771.0
2018-02-13 13:30:00,106.02,106.16,105.87,106.16,14923.0,77.5461,77.6485,77.4364,77.6485,14923.0
2018-02-13 13:40:00,106.16,106.26,106.07,106.18,33694.0,77.6485,77.7216,77.5826,77.6631,33694.0
2018-02-13 13:50:00,106.17,106.31,106.15,106.31,22911.0,77.6558,77.7582,77.6412,77.7582,22911.0
2018-02-13 14:00:00,106.31,106.4,106.23,106.4,16390.0,77.7582,77.824,77.6997,77.824,16390.0
2018-02-13 14:10:00,106.4,106.51,106.38,106.43,21348.0,77.824,77.9045,77.8094,77.846,21348.0
2018-02-13 14:20:00,106.4,106.46,106.34,106.41,31076.0,77.824,77.8679,77.7801,77.8313,31076.0
2018-02-13 14:30:00,106.39,106.41,106.12,106.19,20762.0,77.8167,77.8313,77.6192,77.6704,20762.0
2018-02-13 14:40:00,106.19,106.24,106.08,106.22,19063.0,77.6704,77.707,77.59,77.6924,19063.0
2018-02-13 14:50:00,106.24,106.4,106.23,106.29,40594.0,77.707,77.824,77.6997,77.7436,40594.0
2018-02-13 15:00:00,106.25,106.27,106.12,106.27,32613.0,77.7143,77.7289,77.6192,77.7289,32613.0
2018-02-13 15:10:00,106.27,106.27,106.09,106.22,46837.0,77.7289,77.7289,77.5973,77.6924,46837.0
2018-02-13 15:20:00,106.2,106.42,106.13,106.35,21567.0,77.6777,77.8386,77.6265,77.7874,21567.0
2018-02-13 15:30:00,106.35,106.63,106.29,106.61,37859.0,77.7874,77.9922,77.7436,77.9776,37859.0
2018-02-13 15:40:00,106.58,106.75,106.33,106.75,59326.0,77.9557,78.08,77.7728,78.08,59326.0
2018-02-13 15:50:00,106.74,106.75,106.28,106.4,168796.0,78.0727,78.08,77.7362,77.824,168796.0
2018-02-14 09:30:00,106.4,106.4,104.81,104.94,155759.0,77.824,77.824,76.661,76.7561,155759.0
2018-02-14 09:40:00,104.94,104.95,104.23,104.74,64960.0,76.7561,76.7634,76.2368,76.6098,64960.0
2018-02-14 09:50:00,104.74,104.92,104.58,104.7,57818.0,76.6098,76.7415,76.4928,76.5806,57818.0
2018-02-14 10:00:00,104.75,105.07,104.74,104.93,99573.0,76.6172,76.8512,76.6098,76.7488,99573.0
2018-02-14 10:10:00,105.0,105.09,104.77,105.0,33259.0,76.8,76.8658,76.6318,76.8,33259.0
2018-02-14 10:20:00,104.98,105.13,104.73,104.88,72926.0,76.7854,76.8951,76.6025,76.7122,72926.0
2018-02-14 10:30:00,104.88,105.0,104.64,105.0,91832.0,76.7122,76.8,76.5367,76.8,91832.0
2018-02-14 10:40:00,105.01,105.06,104.8,104.91,21291.0,76.8073,76.8439,76.6537,76.7342,21291.0
2018-02-14 10:50:00,104.89,104.89,104.45,104.45,40274.0,76.7196,76.7196,76.3977,76.3977,40274.0
2018-02-14 11:00:00,104.5,104.61,104.27,104.32,31237.0,76.4343,76.5148,76.2661,76.3026,31237.0
2018-02-14 11:10:00,104.33,104.44,104.05,104.16,69143.0,76.31,76.3904,76.1052,76.1856,69143.0
2018-02-14 11:20:00,104.18,104.38,104.1,104.16,41964.0,76.2002,76.3465,76.1417,76.1856,41964.0
2018-02-14 11:30:00,104.21,104.25,104.01,104.21,34992.0,76.2222,76.2514,76.0759,76.2222,34992.0
2018-02-14 11:40:00,104.22,104.52,104.1,104.48,27275.0,76.2295,76.4489,76.1417,76.4197,27275.0
2018-02-14 11:50:00,104.48,104.56,104.36,104.47,20155.0,76.4197,76.4782,76.3319,76.4124,20155.0
2018-02-14 12:00:00,104.45,105.02,104.39,104.87,32058.0,76.3977,76.8146,76.3538,76.7049,32058.0
2018-02-14 12:10:00,104.93,104.99,104.55,104.65,42988.0,76.7488,76.7927,76.4709,76.544,42988.0
2018-02-14 12:20:00,104.66,104.92,104.47,104.8,17362.0,76.5513,76.7415,76.4124,76.6537,17362.0
2018-02-14 12:30:00,104.8,104.92,104.74,104.82,16997.0,76.6537,76.7415,76.6098,76.6684,16997.0
2018-02-14 12:40:00,104.84,104.95,104.76,104.89,15975.0,76.683,76.7634,76.6245,76.7196,15975.0
2018-02-14 12:50:00,104.89,105.23,104.89,105.2,12042.0,76.7196,76.9682,76.7196,76.9463,12042.0
2018-02-14 13:00:00,105.2,105.51,105.17,105.39,32663.0,76.9463,77.173,76.9244,77.0853,32663.0
2018-02-14 13:10:00,105.39,105.75,105.39,105.53,46745.0,77.0853,77.3486,77.0853,77.1877,46745.0
2018-02-14 13:20:00,105.51,105.87,105.49,105.74,38302.0,77.173,77.4364,77.1584,77.3413,38302.0
2018-02-14 13:30:00,105.75,105.94,105.56,105.61,38249.0,77.3486,77.4876,77.2096,77.2462,38249.0
2018-02-14 13:40:00,105.61,105.8,105.52,105.66,31038.0,77.2462,77.3852,77.1804,77.2828,31038.0
2018-02-14 13:50:00,105.64,105.78,105.52,105.74,31452.0,77.2681,77.3705,77.1804,77.3413,31452.0
2018-02-14 14:00:00,105.77,105.87,105.68,105.69,59120.0,77.3632,77.4364,77.2974,77.3047,59120.0
2018-02-14 14:10:00,105.7,105.85,105.68,105.81,37959.0,77.312,77.4217,77.2974,77.3925,37959.0
2018-02-14 14:20:00,105.8,105.87,105.48,105.48,28107.0,77.3852,77.4364,77.1511,77.1511,28107.0
2018-02-14 14:30:00,105.46,105.65,105.41,105.65,36246.0,77.1365,77.2754,77.0999,77.2754,36246.0
2018-02-14 14:40:00,105.65,105.65,105.29,105.32,42059.0,77.2754,77.2754,77.0121,77.0341,42059.0
2018-02-14 14:50:00,105.34,105.53,105.24,105.52,30787.0,77.0487,77.1877,76.9756,77.1804,30787.0
2018-02-14 15:00:00,105.52,105.76,105.51,105.54,47984.0,77.1804,77.3559,77.173,77.195,47984.0
2018-02-14 15:10:00,105.54,105.83,105.52,105.62,42739.0,77.195,77.4071,77.1804,77.2535,42739.0
2018-02-14 15:20:00,105.63,105.64,105.47,105.51,187313.0,77.2608,77.2681,77.1438,77.173,187313.0
2018-02-14 15:30:00,105.51,105.67,105.5,105.65,71582.0,77.173,77.2901,77.1657,77.2754,71582.0
2018-02-14 15:40:00,105.66,105.72,105.31,105.43,132881.0,77.2828,77.3266,77.0268,77.1145,132881.0
2018-02-14 15:50:00,105.42,105.54,105.27,105.37,263327.0,77.1072,77.195,76.9975,77.0706,263327.0
2018-02-15 09:30:00,105.63,105.69,104.95,105.15,45057.0,77.2608,77.3047,76.7634,76.9097,45057.0
2018-02-15 09:40:00,105.13,105.17,104.76,105.04,23695.0,76.8951,76.9244,76.6245,76.8293,23695.0
2018-02-15 09:50:00,105.02,105.09,104.62,104.91,55296.0,76.8146,76.8658,76.5221,76.7342,55296.0
2018-02-15 10:00:00,104.88,105.53,104.84,105.53,141142.0,76.7122,77.1877,76.683,77.1877,141142.0
2018-02-15 10:10:00,105.54,105.54,105.01,105.27,47915.0,77.195,77.195,76.8073,76.9975,47915.0
2018-02-15 10:20:00,105.25,105.38,105.21,105.34,166772.0,76.9829,77.078,76.9536,77.0487,166772.0
2018-02-15 10:30:00,105.33,105.94,105.32,105.83,50300.0,77.0414,77.4876,77.0341,77.4071,50300.0
2018-02-15 10:40:00,105.85,105.99,105.78,105.96,44235.0,77.4217,77.5241,77.3705,77.5022,44235.0
2018-02-15 10:50:00,106.0,106.06,105.75,105.81,20759.0,77.5314,77.5753,77.3486,77.3925,20759.0
2018-02-15 11:00:00,105.78,106.1,105.71,106.03,29316.0,77.3705,77.6046,77.3193,77.5534,29316.0
2018-02-15 11:10:00,106.0,106.06,105.65,105.75,20306.0,77.5314,77.5753,77.2754,77.3486,20306.0
2018-02-15 11:20:00,105.78,105.87,105.68,105.81,20283.0,77.3705,77.4364,77.2974,77.3925,20283.0
2018-02-15 11:30:00,105.78,105.93,105.78,105.89,22021.0,77.3705,77.4802,77.3705,77.451,22021.0
2018-02-15 11:40:00,105.91,106.23,105.9,106.2,34673.0,77.4656,77.6997,77.4583,77.6777,34673.0
2018-02-15 11:50:00,106.23,106.3,106.03,106.03,16129.0,77.6997,77.7509,77.5534,77.5534,16129.0
2018-02-15 12:00:00,106.01,106.35,106.0,106.34,13023.0,77.5388,77.7874,77.5314,77.7801,13023.0
2018-02-15 12:10:00,106.39,106.58,106.3,106.53,13121.0,77.8167,77.9557,77.7509,77.9191,13121.0
2018-02-15 12:20:00,106.55,106.62,106.46,106.57,36243.0,77.9337,77.9849,77.8679,77.9484,36243.0
2018-02-15 12:30:00,106.58,106.88,106.58,106.79,99064.0,77.9557,78.1751,77.9557,78.1093,99064.0
2018-02-15 12:40:00,106.81,107.15,106.77,107.12,19399.0,78.1239,78.3726,78.0946,78.3506,19399.0
2018-02-15 12:50:00,107.14,107.32,107.14,107.24,19763.0,78.3653,78.4969,78.3653,78.4384,19763.0
2018-02-15 13:00:00,107.27,107.53,107.24,107.48,44379.0,78.4604,78.6505,78.4384,78.614,44379.0
2018-02-15 13:10:00,107.49,107.52,107.31,107.31,23178.0,78.6213,78.6432,78.4896,78.4896,23178.0
2018-02-15 13:20:00,107.3,107.3,107.0,107.08,32665.0,78.4823,78.4823,78.2629,78.3214,32665.0
2018-02-15 13:30:00,107.04,107.14,106.92,106.99,60094.0,78.2921,78.3653,78.2044,78.2556,60094.0
2018-02-15 13:40:00,107.02,107.17,107.0,107.15,22879.0,78.2775,78.3872,78.2629,78.3726,22879.0
2018-02-15 13:50:00,107.11,107.32,107.1,107.3,34035.0,78.3433,78.4969,78.336,78.4823,34035.0
2018-02-15 14:00:00,107.3,107.38,107.25,107.32,27714.0,78.4823,78.5408,78.4457,78.4969,27714.0
2018-02-15 14:10:00,107.29,107.36,107.1,107.27,58893.0,78.475,78.5262,78.336,78.4604,58893.0
2018-02-15 14:20:00,107.26,107.55,107.08,107.54,34822.0,78.453,78.6652,78.3214,78.6578,34822.0
2018-02-15 14:30:00,107.51,107.52,107.4,107.44,43435.0,78.6359,78.6432,78.5554,78.5847,43435.0
2018-02-15 14:40:00,107.44,107.52,107.41,107.49,53472.0,78.5847,78.6432,78.5628,78.6213,53472.0
2018-02-15 14:50:00,107.49,107.52,107.34,107.5,30584.0,78.6213,78.6432,78.5116,78.6286,30584.0
2018-02-15 15:00:00,107.5,107.8,107.48,107.67,52908.0,78.6286,78.848,78.614,78.7529,52908.0
2018-02-15 15:10:00,107.69,107.94,107.63,107.9,96131.0,78.7676,78.9504,78.7237,78.9212,96131.0
2018-02-15 15:20:00,107.91,107.99,107.79,107.83,80793.0,78.9285,78.987,78.8407,78.87,80793.0
2018-02-15 15:30:00,107.83,107.83,107.41,107.5,61944.0,78.87,78.87,78.5628,78.6286,61944.0
2018-02-15 15:40:00,107.52,107.59,107.39,107.5,101368.0,78.6432,78.6944,78.5481,78.6286,101368.0
2018-02-15 15:50:00,107.47,107.68,107.47,107.67,196246.0,78.6066,78.7602,78.6066,78.7529,196246.0
2018-02-16 09:30:00,107.53,108.43,107.53,107.9,121681.0,78.6505,79.3088,78.6505,78.9212,121681.0
2018-02-16 09:40:00,107.96,108.17,107.71,108.03,63961.0,78.965,79.1186,78.7822,79.0162,63961.0
2018-02-16 09:50:00,108.0,108.39,107.67,108.26,55509.0,78.9943,79.2796,78.7529,79.1845,55509.0
2018-02-16 10:00:00,108.3,109.14,108.3,109.0,76191.0,79.2137,79.8281,79.2137,79.7257,76191.0
2018-02-16 10:10:00,109.03,109.12,108.42,108.48,55674.0,79.7477,79.8135,79.3015,79.3454,55674.0
2018-02-16 10:20:00,108.48,109.35,108.41,109.32,65384.0,79.3454,79.9817,79.2942,79.9598,65384.0
2018-02-16 10:30:00,109.33,109.89,109.33,109.73,54423.0,79.9671,80.3767,79.9671,80.2597,54423.0
2018-02-16 10:40:00,109.76,109.9,109.69,109.82,42030.0,80.2816,80.384,80.2304,80.3255,42030.0
2018-02-16 10:50:00,109.8,110.07,109.72,109.99,54263.0,80.3109,80.5084,80.2524,80.4498,54263.0
2018-02-16 11:00:00,109.98,110.06,109.84,109.85,64349.0,80.4425,80.501,80.3401,80.3474,64349.0
2018-02-16 11:10:00,109.86,110.09,109.73,109.81,54237.0,80.3548,80.523,80.2597,80.3182,54237.0
2018-02-16 11:20:00,109.84,109.97,109.53,109.57,52034.0,80.3401,80.4352,80.1134,80.1426,52034.0
2018-02-16 11:30:00,109.57,109.89,109.56,109.76,27621.0,80.1426,80.3767,80.1353,80.2816,27621.0
2018-02-16 11:40:00,109.75,109.88,109.61,109.88,33761.0,80.2743,80.3694,80.1719,80.3694,33761.0
2018-02-16 11:50:00,109.88,110.04,109.84,109.91,43045.0,80.3694,80.4864,80.3401,80.3913,43045.0
2018-02-16 12:00:00,109.88,109.91,109.65,109.78,37323.0,80.3694,80.3913,80.2012,80.2962,37323.0
2018-02-16 12:10:00,109.78,109.92,109.65,109.82,33255.0,80.2962,80.3986,80.2012,80.3255,33255.0
2018-02-16 12:20:00,109.83,110.02,109.75,109.95,89914.0,80.3328,80.4718,80.2743,80.4206,89914.0
2018-02-16 12:30:00,109.91,109.95,109.76,109.77,37164.0,80.3913,80.4206,80.2816,80.2889,37164.0
2018-02-16 12:40:00,109.77,109.91,109.7,109.74,68808.0,80.2889,80.3913,80.2377,80.267,68808.0
2018-02-16 12:50:00,109.73,109.87,109.67,109.8,34099.0,80.2597,80.3621,80.2158,80.3109,34099.0
2018-02-16 13:00:00,109.82,109.86,109.55,109.55,87561.0,80.3255,80.3548,80.128,80.128,87561.0
2018-02-16 13:10:00,109.55,109.59,109.29,109.4,33611.0,80.128,80.1573,79.9378,80.0183,33611.0
2018-02-16 13:20:00,109.41,109.65,109.4,109.58,34027.0,80.0256,80.2012,80.0183,80.15,34027.0
2018-02-16 13:30:00,109.6,109.81,109.48,109.78,52042.0,80.1646,80.3182,80.0768,80.2962,52042.0
2018-02-16 13:40:00,109.8,109.88,109.53,109.56,33028.0,80.3109,80.3694,80.1134,80.1353,33028.0
2018-02-16 13:50:00,109.55,109.6,109.27,109.39,39103.0,80.128,80.1646,79.9232,80.011,39103.0
2018-02-16 14:00:00,109.37,109.48,109.25,109.28,32802.0,79.9964,80.0768,79.9086,79.9305,32802.0
2018-02-16 14:10:00,109.27,109.35,108.94,109.04,51281.0,79.9232,79.9817,79.6818,79.755,51281.0
2018-02-16 14:20:00,109.01,109.02,108.74,108.83,48020.0,79.733,79.7404,79.5356,79.6014,48020.0
2018-02-16 14:30:00,108.83,109.19,108.76,109.15,28880.0,79.6014,79.8647,79.5502,79.8354,28880.0
2018-02-16 14:40:00,109.13,109.36,109.09,109.36,28375.0,79.8208,79.989,79.7916,79.989,28375.0
2018-02-16 14:50:00,109.34,109.62,109.28,109.61,35986.0,79.9744,80.1792,79.9305,80.1719,35986.0
2018-02-16 15:00:00,109.6,109.83,109.58,109.8,42697.0,80.1646,80.3328,80.15,80.3109,42697.0
2018-02-16 15:10:00,109.84,109.86,109.57,109.73,86091.0,80.3401,80.3548,80.1426,80.2597,86091.0
2018-02-16 15:20:00,109.74,109.89,109.57,109.58,47198.0,80.267,80.3767,80.1426,80.15,47198.0
2018-02-16 15:30:00,109.59,109.69,109.35,109.49,48069.0,80.1573,80.2304,79.9817,80.0841,48069.0
2018-02-16 15:40:00,109.46,109.55,109.31,109.49,82817.0,80.0622,80.128,79.9525,80.0841,82817.0
2018-02-16 15:50:00,109.47,109.48,109.1,109.12,178427.0,80.0695,80.0768,79.7989,79.8135,178427.0
2018-02-20 09:30:00,108.77,109.54,108.52,108.67,41419.0,79.5575,80.1207,79.3746,79.4844,41419.0
2018-02-20 09:40:00,108.66,109.31,108.66,109.27,205866.0,79.477,79.9525,79.477,79.9232,205866.0
2018-02-20 09:50:00,109.25,109.72,109.25,109.35,32265.0,79.9086,80.2524,79.9086,79.9817,32265.0
2018-02-20 10:00:00,109.38,109.44,108.84,108.99,36639.0,80.0037,80.0476,79.6087,79.7184,36639.0
2018-02-20 10:10:00,109.0,109.27,108.89,109.0,25310.0,79.7257,79.9232,79.6453,79.7257,25310.0
2018-02-20 10:20:00,109.0,109.15,108.87,108.87,38079.0,79.7257,79.8354,79.6306,79.6306,38079.0
2018-02-20 10:30:00,108.87,109.0,108.67,108.71,62317.0,79.6306,79.7257,79.4844,79.5136,62317.0
2018-02-20 10:40:00,108.7,109.02,108.7,109.02,21688.0,79.5063,79.7404,79.5063,79.7404,21688.0
2018-02-20 10:50:00,109.06,109.09,108.91,109.01,17983.0,79.7696,79.7916,79.6599,79.733,17983.0
2018-02-20 11:00:00,108.99,109.22,108.96,109.12,18957.0,79.7184,79.8866,79.6965,79.8135,18957.0
2018-02-20 11:10:00,109.11,109.17,108.9,108.99,26753.0,79.8062,79.8501,79.6526,79.7184,26753.0
2018-02-20 11:20:00,108.98,109.14,108.96,109.1,28205.0,79.7111,79.8281,79.6965,79.7989,28205.0
2018-02-20 11:30:00,109.1,109.2,108.96,108.99,14020.0,79.7989,79.872,79.6965,79.7184,14020.0
2018-02-20 11:40:00,108.99,109.05,108.88,109.0,18205.0,79.7184,79.7623,79.638,79.7257,18205.0
2018-02-20 11:50:00,108.98,109.18,108.9,109.18,19007.0,79.7111,79.8574,79.6526,79.8574,19007.0
2018-02-20 12:00:00,109.15,109.31,109.09,109.3,24879.0,79.8354,79.9525,79.7916,79.9452,24879.0
2018-02-20 12:10:00,109.3,109.31,109.21,109.29,11532.0,79.9452,79.9525,79.8793,79.9378,11532.0
2018-02-20 12:20:00,109.28,109.3,109.0,109.06,10287.0,79.9305,79.9452,79.7257,79.7696,10287.0
2018-02-20 12:30:00,109.08,109.19,109.03,109.14,11951.0,79.7842,79.8647,79.7477,79.8281,11951.0
2018-02-20 12:40:00,109.08,109.11,108.97,109.09,14746.0,79.7842,79.8062,79.7038,79.7916,14746.0
2018-02-20 12:50:00,109.06,109.11,108.97,109.06,16547.0,79.7696,79.8062,79.7038,79.7696,16547.0
2018-02-20 13:00:00,109.05,109.11,108.87,109.0,17851.0,79.7623,79.8062,79.6306,79.7257,17851.0
2018-02-20 13:10:00,109.06,109.1,108.92,109.06,18656.0,79.7696,79.7989,79.6672,79.7696,18656.0
2018-02-20 13:20:00,109.05,109.08,108.98,109.03,23345.0,79.7623,79.7842,79.7111,79.7477,23345.0
2018-02-20 13:30:00,109.06,109.52,109.03,109.46,68003.0,79.7696,80.1061,79.7477,80.0622,68003.0
2018-02-20 13:40:00,109.45,109.45,109.23,109.4,47909.0,80.0549,80.0549,79.894,80.0183,47909.0
2018-02-20 13:50:00,109.42,109.42,109.18,109.29,112456.0,80.0329,80.0329,79.8574,79.9378,112456.0
2018-02-20 14:00:00,109.29,109.29,109.1,109.21,106961.0,79.9378,79.9378,79.7989,79.8793,106961.0
2018-02-20 14:10:00,109.25,109.25,109.06,109.11,40647.0,79.9086,79.9086,79.7696,79.8062,40647.0
2018-02-20 14:20:00,109.11,109.25,109.06,109.2,28372.0,79.8062,79.9086,79.7696,79.872,28372.0
2018-02-20 14:30:00,109.19,109.32,109.08,109.24,24953.0,79.8647,79.9598,79.7842,79.9013,24953.0
2018-02-20 14:40:00,109.25,109.28,109.13,109.18,37298.0,79.9086,79.9305,79.8208,79.8574,37298.0
2018-02-20 14:50:00,109.14,109.17,108.92,108.92,58517.0,79.8281,79.8501,79.6672,79.6672,58517.0
2018-02-20 15:00:00,108.95,109.09,108.76,108.86,43608.0,79.6892,79.7916,79.5502,79.6233,43608.0
2018-02-20 15:10:00,108.84,109.02,108.82,108.88,43930.0,79.6087,79.7404,79.5941,79.638,43930.0
2018-02-20 15:20:00,108.87,108.96,108.76,108.89,62181.0,79.6306,79.6965,79.5502,79.6453,62181.0
2018-02-20 15:30:00,108.87,108.92,108.8,108.83,53758.0,79.6306,79.6672,79.5794,79.6014,53758.0
2018-02-20 15:40:00,108.82,108.86,108.61,108.7,153617.0,79.5941,79.6233,79.4405,79.5063,153617.0
2018-02-20 15:50:00,108.71,108.88,108.55,108.57,286579.0,79.5136,79.638,79.3966,79.4112,286579.0
2018-02-21 09:30:00,108.76,108.86,108.09,108.68,185673.0,79.5502,79.6233,79.0601,79.4917,185673.0
2018-02-21 09:40:00,108.72,109.26,108.72,108.79,63169.0,79.5209,79.9159,79.5209,79.5721,63169.0
2018-02-21 09:50:00,108.73,108.84,108.45,108.78,49511.0,79.5282,79.6087,79.3234,79.5648,49511.0
2018-02-21 10:00:00,108.78,108.82,108.46,108.65,47259.0,79.5648,79.5941,79.3308,79.4697,47259.0
2018-02-21 10:10:00,108.68,108.71,108.33,108.61,23193.0,79.4917,79.5136,79.2357,79.4405,23193.0
2018-02-21 10:20:00,108.64,109.06,108.6,109.06,14614.0,79.4624,79.7696,79.4332,79.7696,14614.0
2018-02-21 10:30:00,109.04,109.06,108.64,108.81,35268.0,79.755,79.7696,79.4624,79.5868,35268.0
2018-02-21 10:40:00,108.76,108.92,108.66,108.92,41240.0,79.5502,79.6672,79.477,79.6672,41240.0
2018-02-21 10:50:00,108.95,109.03,108.84,109.01,26095.0,79.6892,79.7477,79.6087,79.733,26095.0
2018-02-21 11:00:00,108.99,108.99,108.74,108.8,34902.0,79.7184,79.7184,79.5356,79.5794,34902.0
2018-02-21 11:10:00,108.78,108.86,108.77,108.82,14843.0,79.5648,79.6233,79.5575,79.5941,14843.0
2018-02-21 11:20:00,108.86,108.98,108.74,108.83,18998.0,79.6233,79.7111,79.5356,79.6014,18998.0
2018-02-21 11:30:00,108.87,109.02,108.84,109.0,34212.0,79.6306,79.7404,79.6087,79.7257,34212.0
2018-02-21 11:40:00,108.98,109.0,108.63,108.63,11520.0,79.7111,79.7257,79.4551,79.4551,11520.0
2018-02-21 11:50:00,108.69,108.81,108.64,108.73,15456.0,79.499,79.5868,79.4624,79.5282,15456.0
2018-02-21 12:00:00,108.75,108.82,108.58,108.61,13388.0,79.5429,79.5941,79.4185,79.4405,13388.0
2018-02-21 12:10:00,108.61,108.61,108.43,108.56,21107.0,79.4405,79.4405,79.3088,79.4039,21107.0
2018-02-21 12:20:00,108.57,108.57,108.43,108.57,15742.0,79.4112,79.4112,79.3088,79.4112,15742.0
2018-02-21 12:30:00,108.57,108.59,108.45,108.52,20156.0,79.4112,79.4258,79.3234,79.3746,20156.0
2018-02-21 12:40:00,108.51,108.61,108.45,108.57,21294.0,79.3673,79.4405,79.3234,79.4112,21294.0
2018-02-21 12:50:00,108.57,108.65,108.52,108.65,16912.0,79.4112,79.4697,79.3746,79.4697,16912.0
2018-02-21 13:00:00,108.66,108.81,108.61,108.74,13219.0,79.477,79.5868,79.4405,79.5356,13219.0
2018-02-21 13:10:00,108.74,108.74,108.45,108.49,31805.0,79.5356,79.5356,79.3234,79.3527,31805.0
2018-02-21 13:20:00,108.48,108.54,108.34,108.34,21062.0,79.3454,79.3893,79.243,79.243,21062.0
2018-02-21 13:30:00,108.39,108.52,108.38,108.5,16447.0,79.2796,79.3746,79.2722,79.36,16447.0
2018-02-21 13:40:00,108.51,108.64,108.48,108.64,24454.0,79.3673,79.4624,79.3454,79.4624,24454.0
2018-02-21 13:50:00,108.65,108.87,108.65,108.79,25806.0,79.4697,79.6306,79.4697,79.5721,25806.0
2018-02-21 14:00:00,108.79,109.18,108.72,108.97,57182.0,79.5721,79.8574,79.5209,79.7038,57182.0
2018-02-21 14:10:00,108.98,109.04,108.88,108.99,31649.0,79.7111,79.755,79.638,79.7184,31649.0
2018-02-21 14:20:00,109.0,109.13,108.84,108.84,29392.0,79.7257,79.8208,79.6087,79.6087,29392.0
2018-02-21 14:30:00,108.89,108.97,108.39,108.63,70997.0,79.6453,79.7038,79.2796,79.4551,70997.0
2018-02-21 14:40:00,108.63,108.74,108.11,108.14,34286.0,79.4551,79.5356,79.0748,79.0967,34286.0
2018-02-21 14:50:00,108.11,108.11,107.67,107.84,54006.0,79.0748,79.0748,78.7529,78.8773,54006.0
2018-02-21 15:00:00,107.9,107.9,107.46,107.54,49867.0,78.9212,78.9212,78.5993,78.6578,49867.0
2018-02-21 15:10:00,107.55,107.57,107.23,107.25,87487.0,78.6652,78.6798,78.4311,78.4457,87487.0
2018-02-21 15:20:00,107.3,107.69,107.18,107.6,57441.0,78.4823,78.7676,78.3945,78.7017,57441.0
2018-02-21 15:30:00,107.58,107.75,107.4,107.44,54309.0,78.6871,78.8114,78.5554,78.5847,54309.0
2018-02-21 15:40:00,107.42,107.6,107.2,107.43,79687.0,78.5701,78.7017,78.4092,78.5774,79687.0
2018-02-21 15:50:00,107.41,107.41,106.74,106.79,276166.0,78.5628,78.5628,78.0727,78.1093,276166.0
2018-02-22 09:30:00,107.13,107.72,106.9,107.31,35749.0,78.358,78.7895,78.1897,78.4896,35749.0
2018-02-22 09:40:00,107.32,107.84,107.32,107.8,58588.0,78.4969,78.8773,78.4969,78.848,58588.0
2018-02-22 09:50:00,107.79,108.25,107.64,108.08,37458.0,78.8407,79.1772,78.731,79.0528,37458.0
2018-02-22 10:00:00,108.08,108.17,107.75,108.17,28787.0,79.0528,79.1186,78.8114,79.1186,28787.0
2018-02-22 10:10:00,108.13,108.32,107.95,107.95,39551.0,79.0894,79.2284,78.9577,78.9577,39551.0
2018-02-22 10:20:00,107.94,108.12,107.85,108.1,39414.0,78.9504,79.0821,78.8846,79.0674,39414.0
2018-02-22 10:30:00,108.1,108.55,108.1,108.43,34888.0,79.0674,79.3966,79.0674,79.3088,34888.0
2018-02-22 10:40:00,108.47,108.55,108.18,108.44,33752.0,79.3381,79.3966,79.126,79.3161,33752.0
2018-02-22 10:50:00,108.47,108.89,108.47,108.87,93368.0,79.3381,79.6453,79.3381,79.6306,93368.0
2018-02-22 11:00:00,108.89,108.95,108.79,108.86,115383.0,79.6453,79.6892,79.5721,79.6233,115383.0
2018-02-22 11:10:00,108.86,109.2,108.82,109.07,84039.0,79.6233,79.872,79.5941,79.7769,84039.0
2018-02-22 11:20:00,109.03,109.51,108.94,109.49,52774.0,79.7477,80.0988,79.6818,80.0841,52774.0
2018-02-22 11:30:00,109.5,109.5,109.28,109.4,38892.0,80.0914,80.0914,79.9305,80.0183,38892.0
2018-02-22 11:40:00,109.4,109.5,109.27,109.3,38725.0,80.0183,80.0914,79.9232,79.9452,38725.0
2018-02-22 11:50:00,109.29,109.29,108.95,109.05,28575.0,79.9378,79.9378,79.6892,79.7623,28575.0
2018-02-22 12:00:00,109.08,109.16,108.97,109.03,23992.0,79.7842,79.8428,79.7038,79.7477,23992.0
2018-02-22 12:10:00,109.07,109.13,108.96,109.11,18832.0,79.7769,79.8208,79.6965,79.8062,18832.0
2018-02-22 12:20:00,109.11,109.14,108.85,108.85,23121.0,79.8062,79.8281,79.616,79.616,23121.0
2018-02-22 12:30:00,108.86,109.02,108.82,109.0,16289.0,79.6233,79.7404,79.5941,79.7257,16289.0
2018-02-22 12:40:00,108.99,109.12,108.8,108.82,31982.0,79.7184,79.8135,79.5794,79.5941,31982.0
2018-02-22 12:50:00,108.73,108.93,108.65,108.85,23184.0,79.5282,79.6745,79.4697,79.616,23184.0
2018-02-22 13:00:00,108.85,108.98,108.79,108.82,25531.0,79.616,79.7111,79.5721,79.5941,25531.0
2018-02-22 13:10:00,108.86,108.95,108.55,108.57,21482.0,79.6233,79.6892,79.3966,79.4112,21482.0
2018-02-22 13:20:00,108.56,108.85,108.55,108.78,11496.0,79.4039,79.616,79.3966,79.5648,11496.0
2018-02-22 13:30:00,108.79,108.9,108.63,108.81,15802.0,79.5721,79.6526,79.4551,79.5868,15802.0
2018-02-22 13:40:00,108.83,108.83,108.67,108.72,12401.0,79.6014,79.6014,79.4844,79.5209,12401.0
2018-02-22 13:50:00,108.72,108.96,108.69,108.84,20211.0,79.5209,79.6965,79.499,79.6087,20211.0
2018-02-22 14:00:00,108.84,109.02,108.75,108.75,80713.0,79.6087,79.7404,79.5429,79.5429,80713.0
2018-02-22 14:10:00,108.7,108.89,108.67,108.8,35071.0,79.5063,79.6453,79.4844,79.5794,35071.0
2018-02-22 14:20:00,108.83,109.1,108.78,109.01,69133.0,79.6014,79.7989,79.5648,79.733,69133.0
2018-02-22 14:30:00,109.01,109.04,108.92,109.0,36685.0,79.733,79.755,79.6672,79.7257,36685.0
2018-02-22 14:40:00,108.99,108.99,108.8,108.94,62506.0,79.7184,79.7184,79.5794,79.6818,62506.0
2018-02-22 14:50:00,108.95,109.03,108.79,108.83,79397.0,79.6892,79.7477,79.5721,79.6014,79397.0
2018-02-22 15:00:00,108.8,108.99,108.76,108.83,89171.0,79.5794,79.7184,79.5502,79.6014,89171.0
2018-02-22 15:10:00,108.83,109.01,108.83,108.95,21923.0,79.6014,79.733,79.6014,79.6892,21923.0
2018-02-22 15:20:00,108.95,109.14,108.94,108.95,33508.0,79.6892,79.8281,79.6818,79.6892,33508.0
2018-02-22 15:30:00,108.93,108.97,108.67,108.75,60195.0,79.6745,79.7038,79.4844,79.5429,60195.0
2018-02-22 15:40:00,108.75,108.78,108.29,108.3,75838.0,79.5429,79.5648,79.2064,79.2137,75838.0
2018-02-22 15:50:00,108.35,108.6,108.32,108.42,172136.0,79.2503,79.4332,79.2284,79.3015,172136.0
2018-02-23 09:30:00,108.79,108.97,108.44,108.67,33428.0,79.5721,79.7038,79.3161,79.4844,33428.0
2018-02-23 09:40:00,108.58,108.89,108.58,108.83,22707.0,79.4185,79.6453,79.4185,79.6014,22707.0
2018-02-23 09:50:00,108.83,108.83,108.45,108.59,14042.0,79.6014,79.6014,79.3234,79.4258,14042.0
2018-02-23 10:00:00,108.7,109.06,108.68,109.06,21009.0,79.5063,79.7696,79.4917,79.7696,21009.0
2018-02-23 10:10:00,109.06,109.06,108.61,108.76,54583.0,79.7696,79.7696,79.4405,79.5502,54583.0
2018-02-23 10:20:00,108.76,108.76,108.63,108.69,39662.0,79.5502,79.5502,79.4551,79.499,39662.0
2018-02-23 10:30:00,108.68,108.98,108.64,108.78,47105.0,79.4917,79.7111,79.4624,79.5648,47105.0
2018-02-23 10:40:00,108.81,109.19,108.77,108.99,104496.0,79.5868,79.8647,79.5575,79.7184,104496.0
2018-02-23 10:50:00,109.03,109.34,108.83,109.24,59791.0,79.7477,79.9744,79.6014,79.9013,59791.0
2018-02-23 11:00:00,109.24,109.54,109.13,109.54,46118.0,79.9013,80.1207,79.8208,80.1207,46118.0
2018-02-23 11:10:00,109.54,109.54,109.17,109.18,34456.0,80.1207,80.1207,79.8501,79.8574,34456.0
2018-02-23 11:20:00,109.2,109.25,109.04,109.14,21220.0,79.872,79.9086,79.755,79.8281,21220.0
2018-02-23 11:30:00,109.15,109.55,109.12,109.52,24317.0,79.8354,80.128,79.8135,80.1061,24317.0
2018-02-23 11:40:00,109.54,109.56,109.38,109.43,23323.0,80.1207,80.1353,80.0037,80.0402,23323.0
2018-02-23 11:50:00,109.43,109.75,109.43,109.75,15778.0,80.0402,80.2743,80.0402,80.2743,15778.0
2018-02-23 12:00:00,109.81,109.83,109.68,109.68,15422.0,80.3182,80.3328,80.2231,80.2231,15422.0
2018-02-23 12:10:00,109.68,109.72,109.56,109.66,63868.0,80.2231,80.2524,80.1353,80.2085,63868.0
2018-02-23 12:20:00,109.67,109.72,109.52,109.52,24783.0,80.2158,80.2524,80.1061,80.1061,24783.0
2018-02-23 12:30:00,109.54,109.72,109.53,109.68,13192.0,80.1207,80.2524,80.1134,80.2231,13192.0
2018-02-23 12:40:00,109.68,109.76,109.59,109.73,23019.0,80.2231,80.2816,80.1573,80.2597,23019.0
2018-02-23 12:50:00,109.76,110.08,109.74,110.08,20057.0,80.2816,80.5157,80.267,80.5157,20057.0
2018-02-23 13:00:00,110.06,110.13,109.99,110.11,15933.0,80.501,80.5522,80.4498,80.5376,15933.0
2018-02-23 13:10:00,110.12,110.17,109.83,109.93,22436.0,80.5449,80.5815,80.3328,80.406,22436.0
2018-02-23 13:20:00,109.94,109.99,109.87,109.99,11148.0,80.4133,80.4498,80.3621,80.4498,11148.0
2018-02-23 13:30:00,110.01,110.16,109.99,110.14,24344.0,80.4645,80.5742,80.4498,80.5596,24344.0
2018-02-23 13:40:00,110.15,110.21,109.99,110.21,29554.0,80.5669,80.6108,80.4498,80.6108,29554.0
2018-02-23 13:50:00,110.21,110.31,110.12,110.28,31032.0,80.6108,80.6839,80.5449,80.662,31032.0
2018-02-23 14:00:00,110.25,110.27,110.04,110.06,15748.0,80.64,80.6546,80.4864,80.501,15748.0
2018-02-23 14:10:00,110.05,110.13,109.94,109.99,20395.0,80.4937,80.5522,80.4133,80.4498,20395.0
2018-02-23 14:20:00,110.0,110.3,109.98,110.25,20071.0,80.4572,80.6766,80.4425,80.64,20071.0
2018-02-23 14:30:00,110.27,110.34,110.18,110.18,20830.0,80.6546,80.7058,80.5888,80.5888,20830.0
2018-02-23 14:40:00,110.18,110.24,110.14,110.23,19735.0,80.5888,80.6327,80.5596,80.6254,19735.0
2018-02-23 14:50:00,110.26,110.26,110.09,110.11,14354.0,80.6473,80.6473,80.523,80.5376,14354.0
2018-02-23 15:00:00,110.11,110.16,110.0,110.05,36487.0,80.5376,80.5742,80.4572,80.4937,36487.0
2018-02-23 15:10:00,110.07,110.09,109.89,110.02,18867.0,80.5084,80.523,80.3767,80.4718,18867.0
2018-02-23 15:20:00,110.03,110.18,110.01,110.07,50730.0,80.4791,80.5888,80.4645,80.5084,50730.0
2018-02-23 15:30:00,110.1,110.14,109.97,110.11,34858.0,80.5303,80.5596,80.4352,80.5376,34858.0
2018-02-23 15:40:00,110.11,110.37,110.04,110.31,62651.0,80.5376,80.7278,80.4864,80.6839,62651.0
2018-02-23 15:50:00,110.31,110.44,110.25,110.43,151739.0,80.6839,80.779,80.64,80.7717,151739.0
2018-02-26 09:30:00,110.57,110.98,110.14,110.95,31543.0,80.8741,81.174,80.5596,81.152,31543.0
2018-02-26 09:40:00,110.85,111.33,110.75,110.93,46498.0,81.0789,81.43,81.0057,81.1374,46498.0
2018-02-26 09:50:00,110.95,110.96,110.59,110.61,24717.0,81.152,81.1593,80.8887,80.9033,24717.0
2018-02-26 10:00:00,110.7,110.82,110.42,110.42,19351.0,80.9692,81.0569,80.7644,80.7644,19351.0
2018-02-26 10:10:00,110.42,110.42,110.09,110.18,34534.0,80.7644,80.7644,80.523,80.5888,34534.0
2018-02-26 10:20:00,110.15,110.32,110.13,110.19,14152.0,80.5669,80.6912,80.5522,80.5961,14152.0
2018-02-26 10:30:00,110.17,110.2,109.85,110.13,24509.0,80.5815,80.6034,80.3474,80.5522,24509.0
2018-02-26 10:40:00,110.17,110.33,110.12,110.31,14560.0,80.5815,80.6985,80.5449,80.6839,14560.0
2018-02-26 10:50:00,110.29,110.45,110.25,110.4,9999.0,80.6693,80.7863,80.64,80.7497,9999.0
2018-02-26 11:00:00,110.39,110.75,110.37,110.69,17543.0,80.7424,81.0057,80.7278,80.9618,17543.0
2018-02-26 11:10:00,110.67,110.85,110.6,110.75,43357.0,80.9472,81.0789,80.896,81.0057,43357.0
2018-02-26 11:20:00,110.7,111.02,110.7,111.02,22418.0,80.9692,81.2032,80.9692,81.2032,22418.0
2018-02-26 11:30:00,111.02,111.12,110.98,110.99,26522.0,81.2032,81.2764,81.174,81.1813,26522.0
2018-02-26 11:40:00,111.0,111.03,110.88,110.88,19198.0,81.1886,81.2105,81.1008,81.1008,19198.0
2018-02-26 11:50:00,110.86,110.96,110.84,110.92,24285.0,81.0862,81.1593,81.0716,81.1301,24285.0
2018-02-26 12:00:00,110.92,111.14,110.89,111.06,19386.0,81.1301,81.291,81.1081,81.2325,19386.0
2018-02-26 12:10:00,111.07,111.27,111.07,111.23,12818.0,81.2398,81.3861,81.2398,81.3568,12818.0
2018-02-26 12:20:00,111.25,111.33,111.18,111.33,18398.0,81.3714,81.43,81.3202,81.43,18398.0
2018-02-26 12:30:00,111.3,111.32,111.15,111.22,12617.0,81.408,81.4226,81.2983,81.3495,12617.0
2018-02-26 12:40:00,111.22,111.22,111.05,111.22,15926.0,81.3495,81.3495,81.2252,81.3495,15926.0
2018-02-26 12:50:00,111.22,111.29,111.19,111.22,25139.0,81.3495,81.4007,81.3276,81.3495,25139.0
2018-02-26 13:00:00,111.22,111.28,111.2,111.26,19437.0,81.3495,81.3934,81.3349,81.3788,19437.0
2018-02-26 13:10:00,111.25,111.25,111.17,111.2,21397.0,81.3714,81.3714,81.3129,81.3349,21397.0
2018-02-26 13:20:00,111.21,111.28,111.15,111.19,26131.0,81.3422,81.3934,81.2983,81.3276,26131.0
2018-02-26 13:30:00,111.22,111.25,110.96,110.98,18074.0,81.3495,81.3714,81.1593,81.174,18074.0
2018-02-26 13:40:00,110.96,111.19,110.94,111.09,11945.0,81.1593,81.3276,81.1447,81.2544,11945.0
2018-02-26 13:50:00,111.11,111.22,111.06,111.13,34789.0,81.269,81.3495,81.2325,81.2837,34789.0
2018-02-26 14:00:00,111.11,111.29,111.1,111.23,20417.0,81.269,81.4007,81.2617,81.3568,20417.0
2018-02-26 14:10:00,111.24,111.33,111.21,111.26,15576.0,81.3641,81.43,81.3422,81.3788,15576.0
2018-02-26 14:20:00,111.28,111.36,111.21,111.3,28339.0,81.3934,81.4519,81.3422,81.408,28339.0
2018-02-26 14:30:00,111.29,111.49,111.28,111.29,42791.0,81.4007,81.547,81.3934,81.4007,42791.0
2018-02-26 14:40:00,111.29,111.29,111.12,111.23,36616.0,81.4007,81.4007,81.2764,81.3568,36616.0
2018-02-26 14:50:00,111.22,111.38,111.16,111.31,46538.0,81.3495,81.4665,81.3056,81.4153,46538.0
2018-02-26 15:00:00,111.32,111.52,111.26,111.52,33864.0,81.4226,81.5689,81.3788,81.5689,33864.0
2018-02-26 15:10:00,111.53,111.53,111.37,111.44,33606.0,81.5762,81.5762,81.4592,81.5104,33606.0
2018-02-26 15:20:00,111.45,111.56,111.37,111.54,46925.0,81.5177,81.5982,81.4592,81.5836,46925.0
2018-02-26 15:30:00,111.53,111.55,111.38,111.44,45174.0,81.5762,81.5909,81.4665,81.5104,45174.0
2018-02-26 15:40:00,111.43,111.45,111.2,111.21,72166.0,81.5031,81.5177,81.3349,81.3422,72166.0
2018-02-26 15:50:00,111.21,111.56,111.21,111.53,154511.0,81.3422,81.5982,81.3422,81.5762,154511.0
2018-02-27 09:30:00,111.41,111.78,109.51,109.52,131969.0,81.4885,81.7591,80.0988,80.1061,131969.0
2018-02-27 09:40:00,109.51,109.63,108.6,109.51,228444.0,80.0988,80.1865,79.4332,80.0988,228444.0
2018-02-27 09:50:00,109.5,110.5,109.5,110.09,122162.0,80.0914,80.8229,80.0914,80.523,122162.0
2018-02-27 10:00:00,110.09,110.59,110.05,110.37,101676.0,80.523,80.8887,80.4937,80.7278,101676.0
2018-02-27 10:10:00,110.33,110.51,110.13,110.45,169377.0,80.6985,80.8302,80.5522,80.7863,169377.0
2018-02-27 10:20:00,110.42,110.54,110.21,110.38,72731.0,80.7644,80.8521,80.6108,80.7351,72731.0
2018-02-27 10:30:00,110.38,110.53,110.26,110.46,39286.0,80.7351,80.8448,80.6473,80.7936,39286.0
2018-02-27 10:40:00,110.48,110.58,110.21,110.45,96710.0,80.8082,80.8814,80.6108,80.7863,96710.0
2018-02-27 10:50:00,110.42,110.43,110.07,110.39,143374.0,80.7644,80.7717,80.5084,80.7424,143374.0
2018-02-27 11:00:00,110.36,110.48,110.26,110.42,41987.0,80.7205,80.8082,80.6473,80.7644,41987.0
2018-02-27 11:10:00,110.45,110.48,110.1,110.12,71432.0,80.7863,80.8082,80.5303,80.5449,71432.0
2018-02-27 11:20:00,110.1,110.22,109.64,109.79,131287.0,80.5303,80.6181,80.1938,80.3036,131287.0
2018-02-27 11:30:00,109.77,110.13,109.71,109.95,52210.0,80.2889,80.5522,80.245,80.4206,52210.0
2018-02-27 11:40:00,109.95,110.1,109.95,110.1,21363.0,80.4206,80.5303,80.4206,80.5303,21363.0
2018-02-27 11:50:00,110.06,110.08,109.63,109.64,23705.0,80.501,80.5157,80.1865,80.1938,23705.0
2018-02-27 12:00:00,109.64,109.79,109.6,109.73,18097.0,80.1938,80.3036,80.1646,80.2597,18097.0
2018-02-27 12:10:00,109.72,109.75,109.57,109.64,46346.0,80.2524,80.2743,80.1426,80.1938,46346.0
2018-02-27 12:20:00,109.63,109.92,109.54,109.88,38652.0,80.1865,80.3986,80.1207,80.3694,38652.0
2018-02-27 12:30:00,109.89,110.07,109.85,110.07,20414.0,80.3767,80.5084,80.3474,80.5084,20414.0
2018-02-27 12:40:00,110.07,110.07,109.72,109.82,48674.0,80.5084,80.5084,80.2524,80.3255,48674.0
2018-02-27 12:50:00,109.84,110.26,109.84,110.26,29870.0,80.3401,80.6473,80.3401,80.6473,29870.0
2018-02-27 13:00:00,110.3,110.64,110.25,110.64,36613.0,80.6766,80.9253,80.64,80.9253,36613.0
2018-02-27 13:10:00,110.62,110.62,110.27,110.43,53456.0,80.9106,80.9106,80.6546,80.7717,53456.0
2018-02-27 13:20:00,110.43,110.47,110.29,110.47,21302.0,80.7717,80.8009,80.6693,80.8009,21302.0
2018-02-27 13:30:00,110.49,110.69,110.49,110.51,20704.0,80.8156,80.9618,80.8156,80.8302,20704.0
2018-02-27 13:40:00,110.51,110.66,110.46,110.51,20077.0,80.8302,80.9399,80.7936,80.8302,20077.0
2018-02-27 13:50:00,110.5,110.55,110.42,110.52,19556.0,80.8229,80.8594,80.7644,80.8375,19556.0
2018-02-27 14:00:00,110.52,110.52,110.25,110.35,20413.0,80.8375,80.8375,80.64,80.7132,20413.0
2018-02-27 14:10:00,110.33,110.66,110.31,110.59,39660.0,80.6985,80.9399,80.6839,80.8887,39660.0
2018-02-27 14:20:00,110.48,110.65,110.46,110.58,22043.0,80.8082,80.9326,80.7936,80.8814,22043.0
2018-02-27 14:30:00,110.58,110.85,110.42,110.82,35632.0,80.8814,81.0789,80.7644,81.0569,35632.0
2018-02-27 14:40:00,110.82,110.83,110.56,110.67,31278.0,81.0569,81.0642,80.8668,80.9472,31278.0
2018-02-27 14:50:00,110.67,110.92,110.57,110.84,38719.0,80.9472,81.1301,80.8741,81.0716,38719.0
2018-02-27 15:00:00,110.83,110.95,110.48,110.48,128060.0,81.0642,81.152,80.8082,80.8082,128060.0
2018-02-27 15:10:00,110.5,110.57,110.38,110.38,63509.0,80.8229,80.8741,80.7351,80.7351,63509.0
2018-02-27 15:20:00,110.4,110.51,110.35,110.44,53047.0,80.7497,80.8302,80.7132,80.779,53047.0
2018-02-27 15:30:00,110.47,110.58,110.45,110.57,61420.0,80.8009,80.8814,80.7863,80.8741,61420.0
2018-02-27 15:40:00,110.56,110.7,110.56,110.63,137566.0,80.8668,80.9692,80.8668,80.918,137566.0
2018-02-27 15:50:00,110.62,110.67,110.3,110.31,241574.0,80.9106,80.9472,80.6766,80.6839,241574.0
2018-02-28 09:30:00,110.51,110.8,110.26,110.48,74344.0,80.8302,81.0423,80.6473,80.8082,74344.0
2018-02-28 09:40:00,110.53,110.87,110.43,110.84,34025.0,80.8448,81.0935,80.7717,81.0716,34025.0
2018-02-28 09:50:00,110.85,110.89,110.66,110.84,44670.0,81.0789,81.1081,80.9399,81.0716,44670.0
2018-02-28 10:00:00,110.82,111.14,110.78,111.13,84595.0,81.0569,81.291,81.0277,81.2837,84595.0
2018-02-28 10:10:00,111.13,111.18,111.04,111.07,116043.0,81.2837,81.3202,81.2178,81.2398,116043.0
2018-02-28 10:20:00,111.07,111.09,110.73,110.86,32606.0,81.2398,81.2544,80.9911,81.0862,32606.0
2018-02-28 10:30:00,110.89,111.2,110.82,111.17,60296.0,81.1081,81.3349,81.0569,81.3129,60296.0
2018-02-28 10:40:00,111.17,111.29,111.14,111.15,37637.0,81.3129,81.4007,81.291,81.2983,37637.0
2018-02-28 10:50:00,111.16,111.23,111.08,111.21,54332.0,81.3056,81.3568,81.2471,81.3422,54332.0
2018-02-28 11:00:00,111.22,111.31,110.98,110.98,46887.0,81.3495,81.4153,81.174,81.174,46887.0
2018-02-28 11:10:00,110.97,111.32,110.88,111.32,30539.0,81.1666,81.4226,81.1008,81.4226,30539.0
2018-02-28 11:20:00,111.28,111.62,111.28,111.35,56046.0,81.3934,81.6421,81.3934,81.4446,56046.0
2018-02-28 11:30:00,111.36,111.36,111.04,111.23,26271.0,81.4519,81.4519,81.2178,81.3568,26271.0
2018-02-28 11:40:00,111.23,111.56,111.16,111.56,21269.0,81.3568,81.5982,81.3056,81.5982,21269.0
2018-02-28 11:50:00,111.58,111.76,111.43,111.7,20367.0,81.6128,81.7445,81.5031,81.7006,20367.0
2018-02-28 12:00:00,111.67,111.99,111.67,111.98,64710.0,81.6786,81.9127,81.6786,81.9054,64710.0
2018-02-28 12:10:00,111.98,111.98,111.61,111.63,23272.0,81.9054,81.9054,81.6348,81.6494,23272.0
2018-02-28 12:20:00,111.62,111.75,111.6,111.64,27453.0,81.6421,81.7372,81.6274,81.6567,27453.0
2018-02-28 12:30:00,111.64,111.71,111.48,111.7,30472.0,81.6567,81.7079,81.5397,81.7006,30472.0
2018-02-28 12:40:00,111.72,111.74,111.58,111.73,14854.0,81.7152,81.7298,81.6128,81.7225,14854.0
2018-02-28 12:50:00,111.71,111.79,111.43,111.43,36066.0,81.7079,81.7664,81.5031,81.5031,36066.0
2018-02-28 13:00:00,111.43,111.52,111.23,111.29,31522.0,81.5031,81.5689,81.3568,81.4007,31522.0
2018-02-28 13:10:00,111.3,111.59,111.27,111.51,73614.0,81.408,81.6201,81.3861,81.5616,73614.0
2018-02-28 13:20:00,111.51,111.81,111.48,111.74,54727.0,81.5616,81.781,81.5397,81.7298,54727.0
2018-02-28 13:30:00,111.69,111.8,111.65,111.73,41875.0,81.6933,81.7737,81.664,81.7225,41875.0
2018-02-28 13:40:00,111.73,111.73,111.4,111.58,53882.0,81.7225,81.7225,81.4812,81.6128,53882.0
2018-02-28 13:50:00,111.58,111.68,111.54,111.66,57747.0,81.6128,81.686,81.5836,81.6713,57747.0
2018-02-28 14:00:00,111.64,112.03,111.6,112.0,85770.0,81.6567,81.942,81.6274,81.92,85770.0
2018-02-28 14:10:00,111.99,112.05,111.97,112.0,112565.0,81.9127,81.9566,81.8981,81.92,112565.0
2018-02-28 14:20:00,112.02,112.11,111.97,112.04,44569.0,81.9346,82.0005,81.8981,81.9493,44569.0
2018-02-28 14:30:00,112.04,112.12,111.96,111.98,61000.0,81.9493,82.0078,81.8908,81.9054,61000.0
2018-02-28 14:40:00,111.98,112.12,111.95,112.1,55804.0,81.9054,82.0078,81.8834,81.9932,55804.0
2018-02-28 14:50:00,112.11,112.13,111.86,111.91,55349.0,82.0005,82.0151,81.8176,81.8542,55349.0
2018-02-28 15:00:00,111.92,111.98,111.87,111.93,64545.0,81.8615,81.9054,81.8249,81.8688,64545.0
2018-02-28 15:10:00,111.94,111.98,111.87,111.91,93993.0,81.8761,81.9054,81.8249,81.8542,93993.0
2018-02-28 15:20:00,111.9,111.92,111.65,111.73,136674.0,81.8469,81.8615,81.664,81.7225,136674.0
2018-02-28 15:30:00,111.73,111.74,110.92,111.02,122920.0,81.7225,81.7298,81.1301,81.2032,122920.0
2018-02-28 15:40:00,111.04,111.05,110.39,110.42,178178.0,81.2178,81.2252,80.7424,80.7644,178178.0
2018-02-28 15:50:00,110.42,110.45,109.93,109.97,270623.0,80.7644,80.7863,80.406,80.4352,270623.0
2018-03-01 09:30:00,108.1,108.5,107.18,107.26,482459.0,79.0674,79.36,78.3945,78.453,482459.0
2018-03-01 09:40:00,107.33,107.8,106.5,106.81,554625.0,78.5042,78.848,77.8972,78.1239,554625.0
2018-03-01 09:50:00,106.85,107.43,106.64,107.21,246451.0,78.1532,78.5774,77.9996,78.4165,246451.0
2018-03-01 10:00:00,107.2,107.87,106.99,107.6,191407.0,78.4092,78.8992,78.2556,78.7017,191407.0
2018-03-01 10:10:00,107.61,107.74,107.21,107.43,84472.0,78.709,78.8041,78.4165,78.5774,84472.0
2018-03-01 10:20:00,107.4,108.0,107.18,107.99,300801.0,78.5554,78.9943,78.3945,78.987,300801.0
2018-03-01 10:30:00,108.0,108.23,107.68,107.76,122366.0,78.9943,79.1625,78.7602,78.8188,122366.0
2018-03-01 10:40:00,107.78,107.78,106.97,107.0,115838.0,78.8334,78.8334,78.2409,78.2629,115838.0
2018-03-01 10:50:00,107.0,107.16,106.46,106.5,145909.0,78.2629,78.3799,77.8679,77.8972,145909.0
2018-03-01 11:00:00,106.5,106.55,105.91,106.35,206829.0,77.8972,77.9337,77.4656,77.7874,206829.0
2018-03-01 11:10:00,106.33,106.33,105.97,106.14,107245.0,77.7728,77.7728,77.5095,77.6338,107245.0
2018-03-01 11:20:00,106.12,106.13,105.67,105.89,114852.0,77.6192,77.6265,77.2901,77.451,114852.0
2018-03-01 11:30:00,105.9,106.18,105.78,106.04,195255.0,77.4583,77.6631,77.3705,77.5607,195255.0
2018-03-01 11:40:00,106.03,106.53,105.98,106.39,108775.0,77.5534,77.9191,77.5168,77.8167,108775.0
2018-03-01 11:50:00,106.42,107.05,106.41,106.79,110700.0,77.8386,78.2994,77.8313,78.1093,110700.0
2018-03-01 12:00:00,106.81,106.84,106.25,106.46,53378.0,78.1239,78.1458,77.7143,77.8679,53378.0
2018-03-01 12:10:00,106.48,106.81,106.4,106.79,32945.0,77.8825,78.1239,77.824,78.1093,32945.0
2018-03-01 12:20:00,106.77,106.86,106.59,106.76,44845.0,78.0946,78.1605,77.963,78.0873,44845.0
2018-03-01 12:30:00,106.73,106.78,106.47,106.66,27123.0,78.0654,78.102,77.8752,78.0142,27123.0
2018-03-01 12:40:00,106.67,106.69,106.34,106.61,34003.0,78.0215,78.0361,77.7801,77.9776,34003.0
2018-03-01 12:50:00,106.62,106.62,106.28,106.37,34531.0,77.9849,77.9849,77.7362,77.8021,34531.0
2018-03-01 13:00:00,106.34,106.34,105.84,105.94,59750.0,77.7801,77.7801,77.4144,77.4876,59750.0
2018-03-01 13:10:00,105.97,106.36,105.92,106.27,35410.0,77.5095,77.7948,77.4729,77.7289,35410.0
2018-03-01 13:20:00,106.26,106.9,106.26,106.8,92216.0,77.7216,78.1897,77.7216,78.1166,92216.0
2018-03-01 13:30:00,106.8,107.02,106.45,106.45,80696.0,78.1166,78.2775,77.8606,77.8606,80696.0
2018-03-01 13:40:00,106.45,106.45,106.1,106.23,49719.0,77.8606,77.8606,77.6046,77.6997,49719.0
2018-03-01 13:50:00,106.25,106.39,106.17,106.29,55831.0,77.7143,77.8167,77.6558,77.7436,55831.0
2018-03-01 14:00:00,106.32,106.57,105.94,106.37,73934.0,77.7655,77.9484,77.4876,77.8021,73934.0
2018-03-01 14:10:00,106.36,106.41,106.07,106.2,69665.0,77.7948,77.8313,77.5826,77.6777,69665.0
2018-03-01 14:20:00,106.19,106.22,106.01,106.12,55600.0,77.6704,77.6924,77.5388,77.6192,55600.0
2018-03-01 14:30:00,106.11,106.12,105.81,105.9,88975.0,77.6119,77.6192,77.3925,77.4583,88975.0
2018-03-01 14:40:00,105.9,105.97,105.68,105.76,114357.0,77.4583,77.5095,77.2974,77.3559,114357.0
2018-03-01 14:50:00,105.75,105.92,105.42,105.9,118629.0,77.3486,77.4729,77.1072,77.4583,118629.0
2018-03-01 15:00:00,105.9,106.15,105.65,106.08,79613.0,77.4583,77.6412,77.2754,77.59,79613.0
2018-03-01 15:10:00,106.08,106.21,105.83,106.17,82495.0,77.59,77.685,77.4071,77.6558,82495.0
2018-03-01 15:20:00,106.17,106.25,105.87,105.89,77597.0,77.6558,77.7143,77.4364,77.451,77597.0
2018-03-01 15:30:00,105.9,106.19,105.78,105.9,174507.0,77.4583,77.6704,77.3705,77.4583,174507.0
2018-03-01 15:40:00,105.9,106.11,105.82,106.09,169281.0,77.4583,77.6119,77.3998,77.5973,169281.0
2018-03-01 15:50:00,106.1,106.28,105.79,106.05,346577.0,77.6046,77.7362,77.3778,77.568,346577.0
2018-03-02 09:30:00,105.25,105.69,104.68,104.73,124886.0,76.9829,77.3047,76.566,76.6025,124886.0
2018-03-02 09:40:00,104.66,104.66,103.65,104.0,129119.0,76.5513,76.5513,75.8126,76.0686,129119.0
2018-03-02 09:50:00,104.03,104.94,104.01,104.94,92338.0,76.0905,76.7561,76.0759,76.7561,92338.0
2018-03-02 10:00:00,104.98,105.32,104.87,105.08,62319.0,76.7854,77.0341,76.7049,76.8585,62319.0
2018-03-02 10:10:00,105.05,105.18,104.79,104.81,117755.0,76.8366,76.9317,76.6464,76.661,117755.0
2018-03-02 10:20:00,104.82,105.09,104.72,104.8,28338.0,76.6684,76.8658,76.5952,76.6537,28338.0
2018-03-02 10:30:00,104.8,105.33,104.77,105.32,51153.0,76.6537,77.0414,76.6318,77.0341,51153.0
2018-03-02 10:40:00,105.3,105.32,104.98,105.02,57334.0,77.0194,77.0341,76.7854,76.8146,57334.0
2018-03-02 10:50:00,105.02,105.05,104.78,104.94,35219.0,76.8146,76.8366,76.6391,76.7561,35219.0
2018-03-02 11:00:00,104.92,105.11,104.47,104.51,115357.0,76.7415,76.8805,76.4124,76.4416,115357.0
2018-03-02 11:10:00,104.51,104.64,104.47,104.53,62751.0,76.4416,76.5367,76.4124,76.4562,62751.0
2018-03-02 11:20:00,104.59,104.73,104.47,104.64,64350.0,76.5001,76.6025,76.4124,76.5367,64350.0
2018-03-02 11:30:00,104.62,104.75,104.47,104.52,48596.0,76.5221,76.6172,76.4124,76.4489,48596.0
2018-03-02 11:40:00,104.55,104.72,104.48,104.58,52410.0,76.4709,76.5952,76.4197,76.4928,52410.0
2018-03-02 11:50:00,104.61,104.66,104.36,104.4,66638.0,76.5148,76.5513,76.3319,76.3612,66638.0
2018-03-02 12:00:00,104.4,104.75,104.34,104.73,70191.0,76.3612,76.6172,76.3173,76.6025,70191.0
2018-03-02 12:10:00,104.71,104.75,104.62,104.71,43666.0,76.5879,76.6172,76.5221,76.5879,43666.0
2018-03-02 12:20:00,104.74,104.99,104.68,104.75,86068.0,76.6098,76.7927,76.566,76.6172,86068.0
2018-03-02 12:30:00,104.76,104.76,104.46,104.6,32688.0,76.6245,76.6245,76.405,76.5074,32688.0
2018-03-02 12:40:00,104.61,104.69,104.59,104.63,35260.0,76.5148,76.5733,76.5001,76.5294,35260.0
2018-03-02 12:50:00,104.64,104.95,104.61,104.83,52419.0,76.5367,76.7634,76.5148,76.6757,52419.0
2018-03-02 13:00:00,104.84,104.85,104.59,104.61,26071.0,76.683,76.6903,76.5001,76.5148,26071.0
2018-03-02 13:10:00,104.61,104.62,104.48,104.56,41868.0,76.5148,76.5221,76.4197,76.4782,41868.0
2018-03-02 13:20:00,104.58,104.62,104.39,104.4,23423.0,76.4928,76.5221,76.3538,76.3612,23423.0
2018-03-02 13:30:00,104.42,104.43,104.0,104.01,46434.0,76.3758,76.3831,76.0686,76.0759,46434.0
2018-03-02 13:40:00,104.02,104.12,103.95,104.12,61623.0,76.0832,76.1564,76.032,76.1564,61623.0
2018-03-02 13:50:00,104.14,104.23,103.95,104.05,59148.0,76.171,76.2368,76.032,76.1052,59148.0
2018-03-02 14:00:00,104.06,104.34,104.06,104.26,183379.0,76.1125,76.3173,76.1125,76.2588,183379.0
2018-03-02 14:10:00,104.25,104.47,104.23,104.31,102347.0,76.2514,76.4124,76.2368,76.2953,102347.0
2018-03-02 14:20:00,104.32,104.43,104.23,104.34,82900.0,76.3026,76.3831,76.2368,76.3173,82900.0
2018-03-02 14:30:00,104.35,104.48,104.21,104.45,200202.0,76.3246,76.4197,76.2222,76.3977,200202.0
2018-03-02 14:40:00,104.47,104.5,104.11,104.41,93298.0,76.4124,76.4343,76.149,76.3685,93298.0
2018-03-02 14:50:00,104.41,104.48,103.96,103.96,42359.0,76.3685,76.4197,76.0393,76.0393,42359.0
2018-03-02 15:00:00,103.97,104.17,103.92,104.12,51929.0,76.0466,76.1929,76.0101,76.1564,51929.0
2018-03-02 15:10:00,104.13,104.15,103.83,103.87,51464.0,76.1637,76.1783,75.9442,75.9735,51464.0
2018-03-02 15:20:00,103.87,104.02,103.86,103.86,58481.0,75.9735,76.0832,75.9662,75.9662,58481.0
2018-03-02 15:30:00,103.85,104.36,103.81,104.36,94754.0,75.9589,76.3319,75.9296,76.3319,94754.0
2018-03-02 15:40:00,104.34,104.56,104.28,104.54,206415.0,76.3173,76.4782,76.2734,76.4636,206415.0
2018-03-02 15:50:00,104.54,104.84,104.53,104.54,279026.0,76.4636,76.683,76.4562,76.4636,279026.0
2018-03-05 09:30:00,104.02,104.66,104.02,104.66,36304.0,76.0832,76.5513,76.0832,76.5513,36304.0
2018-03-05 09:40:00,104.66,105.24,104.54,105.09,32497.0,76.5513,76.9756,76.4636,76.8658,32497.0
2018-03-05 09:50:00,105.07,105.44,105.06,105.17,64848.0,76.8512,77.1218,76.8439,76.9244,64848.0
2018-03-05 10:00:00,105.1,105.71,105.1,105.71,31861.0,76.8732,77.3193,76.8732,77.3193,31861.0
2018-03-05 10:10:00,105.75,106.09,105.7,106.09,34271.0,77.3486,77.5973,77.312,77.5973,34271.0
2018-03-05 10:20:00,106.06,106.06,105.49,105.77,71885.0,77.5753,77.5753,77.1584,77.3632,71885.0
2018-03-05 10:30:00,105.77,105.9,105.68,105.86,30429.0,77.3632,77.4583,77.2974,77.429,30429.0
2018-03-05 10:40:00,105.86,106.1,105.78,106.04,32331.0,77.429,77.6046,77.3705,77.5607,32331.0
2018-03-05 10:50:00,106.04,106.16,105.96,106.12,27862.0,77.5607,77.6485,77.5022,77.6192,27862.0
2018-03-05 11:00:00,106.19,106.6,106.19,106.5,53980.0,77.6704,77.9703,77.6704,77.8972,53980.0
2018-03-05 11:10:00,106.52,106.89,106.44,106.89,53159.0,77.9118,78.1824,77.8533,78.1824,53159.0
2018-03-05 11:20:00,106.91,107.02,106.82,106.97,75518.0,78.197,78.2775,78.1312,78.2409,75518.0
2018-03-05 11:30:00,106.97,107.24,106.95,107.06,35017.0,78.2409,78.4384,78.2263,78.3068,35017.0
2018-03-05 11:40:00,107.07,107.09,106.87,106.9,59138.0,78.3141,78.3287,78.1678,78.1897,59138.0
2018-03-05 11:50:00,106.9,106.98,106.8,106.9,33302.0,78.1897,78.2482,78.1166,78.1897,33302.0
2018-03-05 12:00:00,106.9,107.21,106.9,107.21,23609.0,78.1897,78.4165,78.1897,78.4165,23609.0
2018-03-05 12:10:00,107.22,107.28,107.07,107.12,23350.0,78.4238,78.4677,78.3141,78.3506,23350.0
2018-03-05 12:20:00,107.12,107.19,106.98,107.09,10128.0,78.3506,78.4018,78.2482,78.3287,10128.0
2018-03-05 12:30:00,107.14,107.19,106.89,106.98,18431.0,78.3653,78.4018,78.1824,78.2482,18431.0
2018-03-05 12:40:00,106.97,107.08,106.94,107.03,15083.0,78.2409,78.3214,78.219,78.2848,15083.0
2018-03-05 12:50:00,107.02,107.12,106.9,107.08,18126.0,78.2775,78.3506,78.1897,78.3214,18126.0
2018-03-05 13:00:00,107.15,107.2,106.98,107.02,77154.0,78.3726,78.4092,78.2482,78.2775,77154.0
2018-03-05 13:10:00,107.01,107.45,106.99,107.08,217847.0,78.2702,78.592,78.2556,78.3214,217847.0
2018-03-05 13:20:00,107.08,107.25,107.04,107.12,52903.0,78.3214,78.4457,78.2921,78.3506,52903.0
2018-03-05 13:30:00,107.11,107.38,107.07,107.38,74466.0,78.3433,78.5408,78.3141,78.5408,74466.0
2018-03-05 13:40:00,107.37,107.57,107.27,107.37,89594.0,78.5335,78.6798,78.4604,78.5335,89594.0
2018-03-05 13:50:00,107.38,107.44,107.28,107.37,52806.0,78.5408,78.5847,78.4677,78.5335,52806.0
2018-03-05 14:00:00,107.36,107.59,107.34,107.55,62500.0,78.5262,78.6944,78.5116,78.6652,62500.0
2018-03-05 14:10:00,107.56,107.56,107.16,107.18,77116.0,78.6725,78.6725,78.3799,78.3945,77116.0
2018-03-05 14:20:00,107.19,107.57,107.13,107.57,34999.0,78.4018,78.6798,78.358,78.6798,34999.0
2018-03-05 14:30:00,107.56,107.73,107.49,107.7,31911.0,78.6725,78.7968,78.6213,78.7749,31911.0
2018-03-05 14:40:00,107.72,107.83,107.65,107.8,43106.0,78.7895,78.87,78.7383,78.848,43106.0
2018-03-05 14:50:00,107.8,107.99,107.75,107.94,62335.0,78.848,78.987,78.8114,78.9504,62335.0
2018-03-05 15:00:00,107.95,107.96,107.48,107.48,62197.0,78.9577,78.965,78.614,78.614,62197.0
2018-03-05 15:10:00,107.46,107.54,107.35,107.5,33033.0,78.5993,78.6578,78.5189,78.6286,33033.0
2018-03-05 15:20:00,107.49,107.61,107.43,107.54,60298.0,78.6213,78.709,78.5774,78.6578,60298.0
2018-03-05 15:30:00,107.55,107.66,107.43,107.63,71638.0,78.6652,78.7456,78.5774,78.7237,71638.0
2018-03-05 15:40:00,107.62,107.89,107.55,107.83,97232.0,78.7164,78.9138,78.6652,78.87,97232.0
2018-03-05 15:50:00,107.82,107.88,107.67,107.67,206508.0,78.8626,78.9065,78.7529,78.7529,206508.0
2018-03-06 09:30:00,107.61,108.01,107.43,107.43,43111.0,78.709,79.0016,78.5774,78.5774,43111.0
2018-03-06 09:40:00,107.65,107.95,107.57,107.9,15362.0,78.7383,78.9577,78.6798,78.9212,15362.0
2018-03-06 09:50:00,107.92,108.0,107.65,107.85,20494.0,78.9358,78.9943,78.7383,78.8846,20494.0
2018-03-06 10:00:00,107.92,107.99,107.39,107.45,46863.0,78.9358,78.987,78.5481,78.592,46863.0
2018-03-06 10:10:00,107.49,107.69,107.34,107.69,30472.0,78.6213,78.7676,78.5116,78.7676,30472.0
2018-03-06 10:20:00,107.69,107.95,107.59,107.84,26030.0,78.7676,78.9577,78.6944,78.8773,26030.0
2018-03-06 10:30:00,107.95,108.16,107.91,108.12,61487.0,78.9577,79.1113,78.9285,79.0821,61487.0
2018-03-06 10:40:00,108.15,108.15,107.9,108.14,149788.0,79.104,79.104,78.9212,79.0967,149788.0
2018-03-06 10:50:00,108.15,108.55,108.13,108.18,40160.0,79.104,79.3966,79.0894,79.126,40160.0
2018-03-06 11:00:00,108.2,108.47,108.17,108.45,36355.0,79.1406,79.3381,79.1186,79.3234,36355.0
2018-03-06 11:10:00,108.4,108.76,108.33,108.74,25331.0,79.2869,79.5502,79.2357,79.5356,25331.0
2018-03-06 11:20:00,108.74,108.84,108.49,108.78,36272.0,79.5356,79.6087,79.3527,79.5648,36272.0
2018-03-06 11:30:00,108.76,108.93,108.65,108.65,27647.0,79.5502,79.6745,79.4697,79.4697,27647.0
2018-03-06 11:40:00,108.65,108.8,108.53,108.55,42172.0,79.4697,79.5794,79.382,79.3966,42172.0
2018-03-06 11:50:00,108.57,108.65,108.33,108.42,19581.0,79.4112,79.4697,79.2357,79.3015,19581.0
2018-03-06 12:00:00,108.4,108.46,108.12,108.3,19301.0,79.2869,79.3308,79.0821,79.2137,19301.0
2018-03-06 12:10:00,108.28,108.29,108.14,108.17,14651.0,79.1991,79.2064,79.0967,79.1186,14651.0
2018-03-06 12:20:00,108.2,108.26,108.05,108.07,14109.0,79.1406,79.1845,79.0309,79.0455,14109.0
2018-03-06 12:30:00,108.07,108.16,107.84,107.91,21041.0,79.0455,79.1113,78.8773,78.9285,21041.0
2018-03-06 12:40:00,107.88,108.14,107.83,108.14,15243.0,78.9065,79.0967,78.87,79.0967,15243.0
2018-03-06 12:50:00,108.14,108.39,108.12,108.39,10578.0,79.0967,79.2796,79.0821,79.2796,10578.0
2018-03-06 13:00:00,108.4,108.53,108.25,108.25,18534.0,79.2869,79.382,79.1772,79.1772,18534.0
2018-03-06 13:10:00,108.23,108.33,108.07,108.22,19618.0,79.1625,79.2357,79.0455,79.1552,19618.0
2018-03-06 13:20:00,108.24,108.4,108.23,108.35,17413.0,79.1698,79.2869,79.1625,79.2503,17413.0
2018-03-06 13:30:00,108.34,108.37,108.15,108.16,25791.0,79.243,79.2649,79.104,79.1113,25791.0
2018-03-06 13:40:00,108.16,108.21,108.02,108.06,20277.0,79.1113,79.1479,79.0089,79.0382,20277.0
2018-03-06 13:50:00,108.06,108.15,107.85,107.98,25488.0,79.0382,79.104,78.8846,78.9797,25488.0
2018-03-06 14:00:00,107.98,108.25,107.98,108.23,29860.0,78.9797,79.1772,78.9797,79.1625,29860.0
2018-03-06 14:10:00,108.25,108.28,108.12,108.28,22621.0,79.1772,79.1991,79.0821,79.1991,22621.0
2018-03-06 14:20:00,108.29,108.59,108.27,108.43,47423.0,79.2064,79.4258,79.1918,79.3088,47423.0
2018-03-06 14:30:00,108.45,108.57,108.15,108.21,41013.0,79.3234,79.4112,79.104,79.1479,41013.0
2018-03-06 14:40:00,108.21,108.23,108.01,108.1,46318.0,79.1479,79.1625,79.0016,79.0674,46318.0
2018-03-06 14:50:00,108.08,108.23,107.94,107.98,43275.0,79.0528,79.1625,78.9504,78.9797,43275.0
2018-03-06 15:00:00,107.98,108.12,107.86,108.12,30328.0,78.9797,79.0821,78.8919,79.0821,30328.0
2018-03-06 15:10:00,108.13,108.2,107.95,108.0,48818.0,79.0894,79.1406,78.9577,78.9943,48818.0
2018-03-06 15:20:00,107.99,108.1,107.95,108.1,71100.0,78.987,79.0674,78.9577,79.0674,71100.0
2018-03-06 15:30:00,108.09,108.29,108.08,108.11,65352.0,79.0601,79.2064,79.0528,79.0748,65352.0
2018-03-06 15:40:00,108.11,108.14,107.83,107.89,102660.0,79.0748,79.0967,78.87,78.9138,102660.0
2018-03-06 15:50:00,107.88,108.03,107.56,107.73,294278.0,78.9065,79.0162,78.6725,78.7968,294278.0
2018-03-07 09:30:00,106.93,107.95,106.93,107.6,35395.0,78.2117,78.9577,78.2117,78.7017,35395.0
2018-03-07 09:40:00,107.57,107.91,107.24,107.4,29216.0,78.6798,78.9285,78.4384,78.5554,29216.0
2018-03-07 09:50:00,107.37,107.65,107.12,107.52,55722.0,78.5335,78.7383,78.3506,78.6432,55722.0
2018-03-07 10:00:00,107.41,107.59,107.27,107.33,28502.0,78.5628,78.6944,78.4604,78.5042,28502.0
2018-03-07 10:10:00,107.35,107.7,107.25,107.62,15253.0,78.5189,78.7749,78.4457,78.7164,15253.0
2018-03-07 10:20:00,107.59,107.85,107.49,107.53,9121.0,78.6944,78.8846,78.6213,78.6505,9121.0
2018-03-07 10:30:00,107.53,107.65,107.39,107.44,20969.0,78.6505,78.7383,78.5481,78.5847,20969.0
2018-03-07 10:40:00,107.42,107.57,107.37,107.44,13692.0,78.5701,78.6798,78.5335,78.5847,13692.0
2018-03-07 10:50:00,107.43,107.43,107.12,107.39,20466.0,78.5774,78.5774,78.3506,78.5481,20466.0
2018-03-07 11:00:00,107.41,107.52,107.28,107.43,49114.0,78.5628,78.6432,78.4677,78.5774,49114.0
2018-03-07 11:10:00,107.45,107.59,107.4,107.46,73495.0,78.592,78.6944,78.5554,78.5993,73495.0
2018-03-07 11:20:00,107.44,107.61,107.4,107.52,19177.0,78.5847,78.709,78.5554,78.6432,19177.0
2018-03-07 11:30:00,107.53,107.54,107.24,107.24,17320.0,78.6505,78.6578,78.4384,78.4384,17320.0
2018-03-07 11:40:00,107.25,107.51,107.22,107.28,13486.0,78.4457,78.6359,78.4238,78.4677,13486.0
2018-03-07 11:50:00,107.23,107.33,107.02,107.08,112390.0,78.4311,78.5042,78.2775,78.3214,112390.0
2018-03-07 12:00:00,107.09,107.41,107.04,107.41,34642.0,78.3287,78.5628,78.2921,78.5628,34642.0
2018-03-07 12:10:00,107.41,107.51,107.31,107.39,15914.0,78.5628,78.6359,78.4896,78.5481,15914.0
2018-03-07 12:20:00,107.4,107.63,107.33,107.58,14917.0,78.5554,78.7237,78.5042,78.6871,14917.0
2018-03-07 12:30:00,107.58,107.8,107.53,107.77,26733.0,78.6871,78.848,78.6505,78.8261,26733.0
2018-03-07 12:40:00,107.81,107.93,107.69,107.88,29754.0,78.8553,78.9431,78.7676,78.9065,29754.0
2018-03-07 12:50:00,107.88,108.03,107.75,107.78,36002.0,78.9065,79.0162,78.8114,78.8334,36002.0
2018-03-07 13:00:00,107.75,107.78,107.58,107.62,14343.0,78.8114,78.8334,78.6871,78.7164,14343.0
2018-03-07 13:10:00,107.63,107.66,107.28,107.41,16610.0,78.7237,78.7456,78.4677,78.5628,16610.0
2018-03-07 13:20:00,107.42,107.56,107.36,107.53,14895.0,78.5701,78.6725,78.5262,78.6505,14895.0
2018-03-07 13:30:00,107.55,107.6,107.38,107.43,18326.0,78.6652,78.7017,78.5408,78.5774,18326.0
2018-03-07 13:40:00,107.43,107.47,107.36,107.46,21202.0,78.5774,78.6066,78.5262,78.5993,21202.0
2018-03-07 13:50:00,107.46,107.66,107.45,107.61,21681.0,78.5993,78.7456,78.592,78.709,21681.0
2018-03-07 14:00:00,107.59,107.72,107.46,107.46,53177.0,78.6944,78.7895,78.5993,78.5993,53177.0
2018-03-07 14:10:00,107.54,107.57,107.47,107.5,25539.0,78.6578,78.6798,78.6066,78.6286,25539.0
2018-03-07 14:20:00,107.5,107.78,107.49,107.67,17464.0,78.6286,78.8334,78.6213,78.7529,17464.0
2018-03-07 14:30:00,107.69,107.92,107.69,107.86,17391.0,78.7676,78.9358,78.7676,78.8919,17391.0
2018-03-07 14:40:00,107.88,107.97,107.8,107.86,16892.0,78.9065,78.9724,78.848,78.8919,16892.0
2018-03-07 14:50:00,107.88,107.92,107.68,107.7,21052.0,78.9065,78.9358,78.7602,78.7749,21052.0
2018-03-07 15:00:00,107.7,107.98,107.6,107.94,17927.0,78.7749,78.9797,78.7017,78.9504,17927.0
2018-03-07 15:10:00,107.93,107.96,107.86,107.92,30693.0,78.9431,78.965,78.8919,78.9358,30693.0
2018-03-07 15:20:00,107.91,107.99,107.77,107.96,50307.0,78.9285,78.987,78.8261,78.965,50307.0
2018-03-07 15:30:00,107.96,108.06,107.94,108.02,41049.0,78.965,79.0382,78.9504,79.0089,41049.0
2018-03-07 15:40:00,108.03,108.1,107.83,107.86,52108.0,79.0162,79.0674,78.87,78.8919,52108.0
2018-03-07 15:50:00,107.87,107.87,107.47,107.6,222544.0,78.8992,78.8992,78.6066,78.7017,222544.0
2018-03-08 09:30:00,108.58,109.6,107.9,109.53,125898.0,79.4185,80.1646,78.9212,80.1134,125898.0
2018-03-08 09:40:00,109.56,110.07,109.51,109.97,106095.0,80.1353,80.5084,80.0988,80.4352,106095.0
2018-03-08 09:50:00,109.91,110.03,109.73,109.9,76947.0,80.3913,80.4791,80.2597,80.384,76947.0
2018-03-08 10:00:00,109.9,110.14,109.47,109.56,312693.0,80.384,80.5596,80.0695,80.1353,312693.0
2018-03-08 10:10:00,109.56,109.57,109.31,109.42,147478.0,80.1353,80.1426,79.9525,80.0329,147478.0
2018-03-08 10:20:00,109.42,109.55,109.34,109.48,65532.0,80.0329,80.128,79.9744,80.0768,65532.0
2018-03-08 10:30:00,109.47,109.62,109.44,109.53,135879.0,80.0695,80.1792,80.0476,80.1134,135879.0
2018-03-08 10:40:00,109.53,109.98,109.47,109.91,66299.0,80.1134,80.4425,80.0695,80.3913,66299.0
2018-03-08 10:50:00,109.91,110.0,109.76,109.95,50527.0,80.3913,80.4572,80.2816,80.4206,50527.0
2018-03-08 11:00:00,109.93,110.01,109.8,109.84,62359.0,80.406,80.4645,80.3109,80.3401,62359.0
2018-03-08 11:10:00,109.87,110.1,109.85,110.1,60374.0,80.3621,80.5303,80.3474,80.5303,60374.0
2018-03-08 11:20:00,110.06,110.14,109.69,109.71,109379.0,80.501,80.5596,80.2304,80.245,109379.0
2018-03-08 11:30:00,109.7,109.82,109.54,109.82,50434.0,80.2377,80.3255,80.1207,80.3255,50434.0
2018-03-08 11:40:00,109.83,110.0,109.73,109.96,31800.0,80.3328,80.4572,80.2597,80.4279,31800.0
2018-03-08 11:50:00,109.96,109.97,109.74,109.82,27312.0,80.4279,80.4352,80.267,80.3255,27312.0
2018-03-08 12:00:00,109.82,110.03,109.78,109.95,66328.0,80.3255,80.4791,80.2962,80.4206,66328.0
2018-03-08 12:10:00,109.92,110.17,109.81,110.17,64583.0,80.3986,80.5815,80.3182,80.5815,64583.0
2018-03-08 12:20:00,110.18,110.61,110.15,110.45,30411.0,80.5888,80.9033,80.5669,80.7863,30411.0
2018-03-08 12:30:00,110.44,110.45,110.23,110.34,46984.0,80.779,80.7863,80.6254,80.7058,46984.0
2018-03-08 12:40:00,110.33,110.34,110.19,110.21,51076.0,80.6985,80.7058,80.5961,80.6108,51076.0
2018-03-08 12:50:00,110.23,110.28,110.01,110.11,53902.0,80.6254,80.662,80.4645,80.5376,53902.0
2018-03-08 13:00:00,110.11,110.13,109.84,109.84,34402.0,80.5376,80.5522,80.3401,80.3401,34402.0
2018-03-08 13:10:00,109.88,110.02,109.82,110.02,23068.0,80.3694,80.4718,80.3255,80.4718,23068.0
2018-03-08 13:20:00,110.02,110.13,109.95,110.13,53404.0,80.4718,80.5522,80.4206,80.5522,53404.0
2018-03-08 13:30:00,110.1,110.1,109.85,109.87,40405.0,80.5303,80.5303,80.3474,80.3621,40405.0
2018-03-08 13:40:00,109.87,110.11,109.83,110.11,47302.0,80.3621,80.5376,80.3328,80.5376,47302.0
2018-03-08 13:50:00,110.11,110.31,109.98,110.06,101602.0,80.5376,80.6839,80.4425,80.501,101602.0
2018-03-08 14:00:00,110.03,110.07,109.77,109.8,118862.0,80.4791,80.5084,80.2889,80.3109,118862.0
2018-03-08 14:10:00,109.8,109.99,109.8,109.88,69229.0,80.3109,80.4498,80.3109,80.3694,69229.0
2018-03-08 14:20:00,109.86,109.91,109.65,109.73,98797.0,80.3548,80.3913,80.2012,80.2597,98797.0
2018-03-08 14:30:00,109.73,109.94,109.63,109.94,26463.0,80.2597,80.4133,80.1865,80.4133,26463.0
2018-03-08 14:40:00,109.95,110.02,109.88,109.88,32325.0,80.4206,80.4718,80.3694,80.3694,32325.0
2018-03-08 14:50:00,109.89,109.91,109.71,109.82,50918.0,80.3767,80.3913,80.245,80.3255,50918.0
2018-03-08 15:00:00,109.84,109.99,109.83,109.91,71136.0,80.3401,80.4498,80.3328,80.3913,71136.0
2018-03-08 15:10:00,109.91,109.95,109.73,109.95,65886.0,80.3913,80.4206,80.2597,80.4206,65886.0
2018-03-08 15:20:00,109.94,109.95,109.7,109.87,143055.0,80.4133,80.4206,80.2377,80.3621,143055.0
2018-03-08 15:30:00,109.86,109.95,109.73,109.83,140999.0,80.3548,80.4206,80.2597,80.3328,140999.0
2018-03-08 15:40:00,109.82,109.89,109.69,109.81,172070.0,80.3255,80.3767,80.2304,80.3182,172070.0
2018-03-08 15:50:00,109.84,110.26,109.77,110.24,435523.0,80.3401,80.6473,80.2889,80.6327,435523.0
2018-03-09 09:30:00,110.65,110.79,110.18,110.48,91415.0,80.9326,81.035,80.5888,80.8082,91415.0
2018-03-09 09:40:00,110.48,110.74,110.47,110.47,76165.0,80.8082,80.9984,80.8009,80.8009,76165.0
2018-03-09 09:50:00,110.51,110.76,110.47,110.58,68059.0,80.8302,81.013,80.8009,80.8814,68059.0
2018-03-09 10:00:00,110.61,110.64,110.26,110.41,77188.0,80.9033,80.9253,80.6473,80.757,77188.0
2018-03-09 10:10:00,110.44,110.46,110.18,110.27,77245.0,80.779,80.7936,80.5888,80.6546,77245.0
2018-03-09 10:20:00,110.26,110.57,110.26,110.3,44739.0,80.6473,80.8741,80.6473,80.6766,44739.0
2018-03-09 10:30:00,110.3,110.39,110.27,110.29,91451.0,80.6766,80.7424,80.6546,80.6693,91451.0
2018-03-09 10:40:00,110.31,110.55,110.29,110.48,56854.0,80.6839,80.8594,80.6693,80.8082,56854.0
2018-03-09 10:50:00,110.48,110.49,110.26,110.27,105176.0,80.8082,80.8156,80.6473,80.6546,105176.0
2018-03-09 11:00:00,110.29,110.31,110.11,110.11,219926.0,80.6693,80.6839,80.5376,80.5376,219926.0
2018-03-09 11:10:00,110.11,110.43,110.11,110.18,57150.0,80.5376,80.7717,80.5376,80.5888,57150.0
2018-03-09 11:20:00,110.23,110.49,110.22,110.48,154822.0,80.6254,80.8156,80.6181,80.8082,154822.0
2018-03-09 11:30:00,110.47,110.5,110.28,110.35,68656.0,80.8009,80.8229,80.662,80.7132,68656.0
2018-03-09 11:40:00,110.36,110.63,110.36,110.38,82757.0,80.7205,80.918,80.7205,80.7351,82757.0
2018-03-09 11:50:00,110.39,110.51,110.26,110.51,25365.0,80.7424,80.8302,80.6473,80.8302,25365.0
2018-03-09 12:00:00,110.5,110.5,110.32,110.43,37997.0,80.8229,80.8229,80.6912,80.7717,37997.0
2018-03-09 12:10:00,110.42,110.5,110.29,110.29,29138.0,80.7644,80.8229,80.6693,80.6693,29138.0
2018-03-09 12:20:00,110.31,110.39,110.26,110.39,19451.0,80.6839,80.7424,80.6473,80.7424,19451.0
2018-03-09 12:30:00,110.4,110.62,110.38,110.62,39401.0,80.7497,80.9106,80.7351,80.9106,39401.0
2018-03-09 12:40:00,110.63,110.65,110.48,110.5,34004.0,80.918,80.9326,80.8082,80.8229,34004.0
2018-03-09 12:50:00,110.45,110.52,110.38,110.4,19519.0,80.7863,80.8375,80.7351,80.7497,19519.0
2018-03-09 13:00:00,110.42,110.47,110.35,110.46,39089.0,80.7644,80.8009,80.7132,80.7936,39089.0
2018-03-09 13:10:00,110.46,110.5,110.35,110.37,27324.0,80.7936,80.8229,80.7132,80.7278,27324.0
2018-03-09 13:20:00,110.37,110.46,110.35,110.41,27886.0,80.7278,80.7936,80.7132,80.757,27886.0
2018-03-09 13:30:00,110.42,110.45,110.37,110.43,28295.0,80.7644,80.7863,80.7278,80.7717,28295.0
2018-03-09 13:40:00,110.43,110.45,110.39,110.41,42138.0,80.7717,80.7863,80.7424,80.757,42138.0
2018-03-09 13:50:00,110.39,110.44,110.39,110.39,36452.0,80.7424,80.779,80.7424,80.7424,36452.0
2018-03-09 14:00:00,110.4,110.42,110.19,110.21,112759.0,80.7497,80.7644,80.5961,80.6108,112759.0
2018-03-09 14:10:00,110.23,110.35,110.11,110.3,159093.0,80.6254,80.7132,80.5376,80.6766,159093.0
2018-03-09 14:20:00,110.3,110.34,110.18,110.31,59519.0,80.6766,80.7058,80.5888,80.6839,59519.0
2018-03-09 14:30:00,110.31,110.36,110.24,110.32,51218.0,80.6839,80.7205,80.6327,80.6912,51218.0
2018-03-09 14:40:00,110.31,110.36,110.27,110.29,49935.0,80.6839,80.7205,80.6546,80.6693,49935.0
2018-03-09 14:50:00,110.29,110.37,110.26,110.33,58901.0,80.6693,80.7278,80.6473,80.6985,58901.0
2018-03-09 15:00:00,110.33,110.36,110.25,110.3,192284.0,80.6985,80.7205,80.64,80.6766,192284.0
2018-03-09 15:10:00,110.29,110.32,110.19,110.25,105319.0,80.6693,80.6912,80.5961,80.64,105319.0
2018-03-09 15:20:00,110.25,110.37,110.16,110.34,290463.0,80.64,80.7278,80.5742,80.7058,290463.0
2018-03-09 15:30:00,110.34,110.39,110.25,110.38,182724.0,80.7058,80.7424,80.64,80.7351,182724.0
2018-03-09 15:40:00,110.38,110.53,110.29,110.4,212121.0,80.7351,80.8448,80.6693,80.7497,212121.0
2018-03-09 15:50:00,110.42,110.99,110.41,110.99,215958.0,80.7644,81.1813,80.757,81.1813,215958.0
2018-03-12 09:30:00,110.77,111.73,110.77,111.52,54854.0,81.0204,81.7225,81.0204,81.5689,54854.0
2018-03-12 09:40:00,111.52,112.04,111.51,111.94,109073.0,81.5689,81.9493,81.5616,81.8761,109073.0
2018-03-12 09:50:00,111.92,111.96,111.37,111.67,195739.0,81.8615,81.8908,81.4592,81.6786,195739.0
2018-03-12 10:00:00,111.63,111.68,111.24,111.27,101755.0,81.6494,81.686,81.3641,81.3861,101755.0
2018-03-12 10:10:00,111.32,111.39,110.92,110.97,262969.0,81.4226,81.4738,81.1301,81.1666,262969.0
2018-03-12 10:20:00,110.97,111.15,110.97,111.01,117180.0,81.1666,81.2983,81.1666,81.1959,117180.0
2018-03-12 10:30:00,111.03,111.45,111.02,111.41,154050.0,81.2105,81.5177,81.2032,81.4885,154050.0
2018-03-12 10:40:00,111.43,111.77,111.38,111.7,46793.0,81.5031,81.7518,81.4665,81.7006,46793.0
2018-03-12 10:50:00,111.72,111.83,111.65,111.78,24117.0,81.7152,81.7957,81.664,81.7591,24117.0
2018-03-12 11:00:00,111.74,111.74,111.53,111.67,20607.0,81.7298,81.7298,81.5762,81.6786,20607.0
2018-03-12 11:10:00,111.67,111.82,111.59,111.82,41508.0,81.6786,81.7884,81.6201,81.7884,41508.0
2018-03-12 11:20:00,111.79,111.96,111.76,111.91,21448.0,81.7664,81.8908,81.7445,81.8542,21448.0
2018-03-12 11:30:00,111.91,111.95,111.62,111.72,55452.0,81.8542,81.8834,81.6421,81.7152,55452.0
2018-03-12 11:40:00,111.69,111.69,111.59,111.62,30282.0,81.6933,81.6933,81.6201,81.6421,30282.0
2018-03-12 11:50:00,111.63,111.74,111.51,111.51,71833.0,81.6494,81.7298,81.5616,81.5616,71833.0
2018-03-12 12:00:00,111.56,111.63,111.49,111.49,21350.0,81.5982,81.6494,81.547,81.547,21350.0
2018-03-12 12:10:00,111.52,111.57,111.39,111.43,23076.0,81.5689,81.6055,81.4738,81.5031,23076.0
2018-03-12 12:20:00,111.41,111.59,111.39,111.55,55779.0,81.4885,81.6201,81.4738,81.5909,55779.0
2018-03-12 12:30:00,111.55,111.69,111.49,111.54,78832.0,81.5909,81.6933,81.547,81.5836,78832.0
2018-03-12 12:40:00,111.59,111.75,111.51,111.68,51141.0,81.6201,81.7372,81.5616,81.686,51141.0
2018-03-12 12:50:00,111.67,111.71,111.6,111.63,21028.0,81.6786,81.7079,81.6274,81.6494,21028.0
2018-03-12 13:00:00,111.61,111.69,111.59,111.59,59857.0,81.6348,81.6933,81.6201,81.6201,59857.0
2018-03-12 13:10:00,111.6,111.68,111.45,111.45,53662.0,81.6274,81.686,81.5177,81.5177,53662.0
2018-03-12 13:20:00,111.46,111.57,111.45,111.49,15917.0,81.525,81.6055,81.5177,81.547,15917.0
2018-03-12 13:30:00,111.51,111.59,111.49,111.57,17138.0,81.5616,81.6201,81.547,81.6055,17138.0
2018-03-12 13:40:00,111.56,111.66,111.47,111.66,24184.0,81.5982,81.6713,81.5324,81.6713,24184.0
2018-03-12 13:50:00,111.68,111.69,111.47,111.48,23984.0,81.686,81.6933,81.5324,81.5397,23984.0
2018-03-12 14:00:00,111.51,111.62,111.51,111.59,20187.0,81.5616,81.6421,81.5616,81.6201,20187.0
2018-03-12 14:10:00,111.57,111.63,111.5,111.6,120223.0,81.6055,81.6494,81.5543,81.6274,120223.0
2018-03-12 14:20:00,111.59,111.61,111.38,111.41,30603.0,81.6201,81.6348,81.4665,81.4885,30603.0
2018-03-12 14:30:00,111.42,111.43,111.28,111.3,38060.0,81.4958,81.5031,81.3934,81.408,38060.0
2018-03-12 14:40:00,111.29,111.34,111.15,111.17,61023.0,81.4007,81.4373,81.2983,81.3129,61023.0
2018-03-12 14:50:00,111.18,111.18,110.9,110.91,91519.0,81.3202,81.3202,81.1154,81.1228,91519.0
2018-03-12 15:00:00,110.91,111.44,110.9,111.44,181971.0,81.1228,81.5104,81.1154,81.5104,181971.0
2018-03-12 15:10:00,111.41,111.51,111.36,111.5,31525.0,81.4885,81.5616,81.4519,81.5543,31525.0
2018-03-12 15:20:00,111.53,111.54,111.34,111.37,114541.0,81.5762,81.5836,81.4373,81.4592,114541.0
2018-03-12 15:30:00,111.37,111.45,111.31,111.37,105337.0,81.4592,81.5177,81.4153,81.4592,105337.0
2018-03-12 15:40:00,111.37,111.56,111.3,111.49,100704.0,81.4592,81.5982,81.408,81.547,100704.0
2018-03-12 15:50:00,111.49,111.55,111.38,111.39,195234.0,81.547,81.5909,81.4665,81.4738,195234.0
2018-03-13 09:30:00,111.3,111.84,111.3,111.78,64880.0,81.408,81.803,81.408,81.7591,64880.0
2018-03-13 09:40:00,111.78,112.01,111.49,111.72,59633.0,81.7591,81.9273,81.547,81.7152,59633.0
2018-03-13 09:50:00,111.73,111.96,111.66,111.73,61861.0,81.7225,81.8908,81.6713,81.7225,61861.0
2018-03-13 10:00:00,111.73,111.74,111.3,111.43,93251.0,81.7225,81.7298,81.408,81.5031,93251.0
2018-03-13 10:10:00,111.43,111.46,111.12,111.25,65666.0,81.5031,81.525,81.2764,81.3714,65666.0
2018-03-13 10:20:00,111.27,111.66,111.27,111.53,43962.0,81.3861,81.6713,81.3861,81.5762,43962.0
2018-03-13 10:30:00,111.57,111.59,111.27,111.34,73924.0,81.6055,81.6201,81.3861,81.4373,73924.0
2018-03-13 10:40:00,111.34,111.51,111.25,111.33,60921.0,81.4373,81.5616,81.3714,81.43,60921.0
2018-03-13 10:50:00,111.33,111.66,111.3,111.66,77099.0,81.43,81.6713,81.408,81.6713,77099.0
2018-03-13 11:00:00,111.67,111.77,111.57,111.72,46641.0,81.6786,81.7518,81.6055,81.7152,46641.0
2018-03-13 11:10:00,111.75,112.08,111.67,111.75,61326.0,81.7372,81.9785,81.6786,81.7372,61326.0
2018-03-13 11:20:00,111.75,111.87,111.73,111.85,33912.0,81.7372,81.8249,81.7225,81.8103,33912.0
2018-03-13 11:30:00,111.85,111.93,111.74,111.89,51993.0,81.8103,81.8688,81.7298,81.8396,51993.0
2018-03-13 11:40:00,111.91,112.16,111.91,112.04,70672.0,81.8542,82.037,81.8542,81.9493,70672.0
2018-03-13 11:50:00,112.06,112.06,111.78,111.91,67498.0,81.9639,81.9639,81.7591,81.8542,67498.0
2018-03-13 12:00:00,111.94,112.0,111.67,111.69,34837.0,81.8761,81.92,81.6786,81.6933,34837.0
2018-03-13 12:10:00,111.68,111.8,111.59,111.8,40614.0,81.686,81.7737,81.6201,81.7737,40614.0
2018-03-13 12:20:00,111.83,111.86,111.71,111.73,30214.0,81.7957,81.8176,81.7079,81.7225,30214.0
2018-03-13 12:30:00,111.75,111.78,111.6,111.6,33395.0,81.7372,81.7591,81.6274,81.6274,33395.0
2018-03-13 12:40:00,111.61,111.68,111.4,111.4,28761.0,81.6348,81.686,81.4812,81.4812,28761.0
2018-03-13 12:50:00,111.4,111.69,111.4,111.58,29234.0,81.4812,81.6933,81.4812,81.6128,29234.0
2018-03-13 13:00:00,111.59,111.73,111.58,111.72,25165.0,81.6201,81.7225,81.6128,81.7152,25165.0
2018-03-13 13:10:00,111.72,111.83,111.7,111.71,28039.0,81.7152,81.7957,81.7006,81.7079,28039.0
2018-03-13 13:20:00,111.72,111.9,111.69,111.9,26942.0,81.7152,81.8469,81.6933,81.8469,26942.0
2018-03-13 13:30:00,111.89,111.92,111.77,111.83,36370.0,81.8396,81.8615,81.7518,81.7957,36370.0
2018-03-13 13:40:00,111.84,111.9,111.62,111.82,72747.0,81.803,81.8469,81.6421,81.7884,72747.0
2018-03-13 13:50:00,111.81,111.87,111.67,111.68,45784.0,81.781,81.8249,81.6786,81.686,45784.0
2018-03-13 14:00:00,111.7,111.78,111.67,111.71,35521.0,81.7006,81.7591,81.6786,81.7079,35521.0
2018-03-13 14:10:00,111.71,111.72,111.58,111.65,38765.0,81.7079,81.7152,81.6128,81.664,38765.0
2018-03-13 14:20:00,111.63,111.69,111.46,111.48,49663.0,81.6494,81.6933,81.525,81.5397,49663.0
2018-03-13 14:30:00,111.5,111.6,111.4,111.48,30244.0,81.5543,81.6274,81.4812,81.5397,30244.0
2018-03-13 14:40:00,111.48,111.48,111.21,111.45,58115.0,81.5397,81.5397,81.3422,81.5177,58115.0
2018-03-13 14:50:00,111.45,111.54,111.36,111.47,49151.0,81.5177,81.5836,81.4519,81.5324,49151.0
2018-03-13 15:00:00,111.46,111.51,111.37,111.51,49742.0,81.525,81.5616,81.4592,81.5616,49742.0
2018-03-13 15:10:00,111.51,111.63,111.39,111.46,69345.0,81.5616,81.6494,81.4738,81.525,69345.0
2018-03-13 15:20:00,111.49,111.6,111.38,111.56,122482.0,81.547,81.6274,81.4665,81.5982,122482.0
2018-03-13 15:30:00,111.57,111.61,111.4,111.43,68439.0,81.6055,81.6348,81.4812,81.5031,68439.0
2018-03-13 15:40:00,111.42,111.49,111.31,111.39,120311.0,81.4958,81.547,81.4153,81.4738,120311.0
2018-03-13 15:50:00,111.41,111.76,111.41,111.65,253138.0,81.4885,81.7445,81.4885,81.664,253138.0
2018-03-14 09:30:00,111.81,112.33,111.72,112.24,55734.0,81.781,82.1614,81.7152,82.0956,55734.0
2018-03-14 09:40:00,112.19,112.34,111.86,112.27,48957.0,82.059,82.1687,81.8176,82.1175,48957.0
2018-03-14 09:50:00,112.23,112.32,111.9,112.01,24980.0,82.0882,82.1541,81.8469,81.9273,24980.0
2018-03-14 10:00:00,112.03,112.07,111.73,111.81,35324.0,81.942,81.9712,81.7225,81.781,35324.0
2018-03-14 10:10:00,111.79,111.99,111.74,111.96,22810.0,81.7664,81.9127,81.7298,81.8908,22810.0
2018-03-14 10:20:00,111.97,112.18,111.78,111.78,24156.0,81.8981,82.0517,81.7591,81.7591,24156.0
2018-03-14 10:30:00,111.85,111.88,111.71,111.72,27807.0,81.8103,81.8322,81.7079,81.7152,27807.0
2018-03-14 10:40:00,111.75,111.77,111.57,111.71,25837.0,81.7372,81.7518,81.6055,81.7079,25837.0
2018-03-14 10:50:00,111.67,111.75,111.52,111.52,20077.0,81.6786,81.7372,81.5689,81.5689,20077.0
2018-03-14 11:00:00,111.52,111.87,111.43,111.75,22455.0,81.5689,81.8249,81.5031,81.7372,22455.0
2018-03-14 11:10:00,111.77,112.02,111.66,111.94,18417.0,81.7518,81.9346,81.6713,81.8761,18417.0
2018-03-14 11:20:00,111.96,112.14,111.94,112.05,27796.0,81.8908,82.0224,81.8761,81.9566,27796.0
2018-03-14 11:30:00,112.06,112.08,111.7,111.79,47071.0,81.9639,81.9785,81.7006,81.7664,47071.0
2018-03-14 11:40:00,111.77,111.77,111.6,111.69,22395.0,81.7518,81.7518,81.6274,81.6933,22395.0
2018-03-14 11:50:00,111.72,111.85,111.53,111.64,24115.0,81.7152,81.8103,81.5762,81.6567,24115.0
2018-03-14 12:00:00,111.69,111.83,111.58,111.72,14889.0,81.6933,81.7957,81.6128,81.7152,14889.0
2018-03-14 12:10:00,111.73,111.91,111.68,111.88,15386.0,81.7225,81.8542,81.686,81.8322,15386.0
2018-03-14 12:20:00,111.89,111.93,111.55,111.71,11407.0,81.8396,81.8688,81.5909,81.7079,11407.0
2018-03-14 12:30:00,111.74,111.81,111.68,111.76,20564.0,81.7298,81.781,81.686,81.7445,20564.0
2018-03-14 12:40:00,111.73,111.9,111.65,111.66,29485.0,81.7225,81.8469,81.664,81.6713,29485.0
2018-03-14 12:50:00,111.71,111.79,111.66,111.76,16439.0,81.7079,81.7664,81.6713,81.7445,16439.0
2018-03-14 13:00:00,111.81,111.82,111.59,111.63,26043.0,81.781,81.7884,81.6201,81.6494,26043.0
2018-03-14 13:10:00,111.62,111.64,111.46,111.56,21654.0,81.6421,81.6567,81.525,81.5982,21654.0
2018-03-14 13:20:00,111.56,111.79,111.55,111.77,21110.0,81.5982,81.7664,81.5909,81.7518,21110.0
2018-03-14 13:30:00,111.78,111.85,111.72,111.78,19358.0,81.7591,81.8103,81.7152,81.7591,19358.0
2018-03-14 13:40:00,111.75,111.96,111.71,111.92,18035.0,81.7372,81.8908,81.7079,81.8615,18035.0
2018-03-14 13:50:00,111.93,112.25,111.9,112.25,82987.0,81.8688,82.1029,81.8469,82.1029,82987.0
2018-03-14 14:00:00,112.25,112.26,111.96,111.97,34497.0,82.1029,82.1102,81.8908,81.8981,34497.0
2018-03-14 14:10:00,111.97,112.0,111.82,111.82,22024.0,81.8981,81.92,81.7884,81.7884,22024.0
2018-03-14 14:20:00,111.84,111.97,111.79,111.83,14061.0,81.803,81.8981,81.7664,81.7957,14061.0
2018-03-14 14:30:00,111.84,112.08,111.83,112.0,20765.0,81.803,81.9785,81.7957,81.92,20765.0
2018-03-14 14:40:00,112.05,112.07,111.9,112.0,20207.0,81.9566,81.9712,81.8469,81.92,20207.0
2018-03-14 14:50:00,112.0,112.09,111.87,111.93,30423.0,81.92,81.9858,81.8249,81.8688,30423.0
2018-03-14 15:00:00,111.96,111.98,111.72,111.75,18756.0,81.8908,81.9054,81.7152,81.7372,18756.0
2018-03-14 15:10:00,111.76,111.82,111.58,111.82,39302.0,81.7445,81.7884,81.6128,81.7884,39302.0
2018-03-14 15:20:00,111.82,111.95,111.71,111.81,65724.0,81.7884,81.8834,81.7079,81.781,65724.0
2018-03-14 15:30:00,111.82,112.28,111.81,112.24,121194.0,81.7884,82.1248,81.781,82.0956,121194.0
2018-03-14 15:40:00,112.24,112.26,112.14,112.15,161656.0,82.0956,82.1102,82.0224,82.0297,161656.0
2018-03-14 15:50:00,112.16,112.16,111.95,112.09,353445.0,82.037,82.037,81.8834,81.9858,353445.0
2018-03-15 09:30:00,111.3,111.66,111.05,111.56,50679.0,82.1879,82.4537,82.0032,82.3798,50679.0
2018-03-15 09:40:00,111.55,111.55,111.13,111.37,28635.0,82.3725,82.3725,82.0623,82.2395,28635.0
2018-03-15 09:50:00,111.38,111.42,110.91,110.92,41669.0,82.2469,82.2765,81.8999,81.9072,41669.0
2018-03-15 10:00:00,110.97,111.2,110.81,111.15,39006.0,81.9442,82.114,81.826,82.0771,39006.0
2018-03-15 10:10:00,111.12,111.45,111.0,111.42,21910.0,82.0549,82.2986,81.9663,82.2765,21910.0
2018-03-15 10:20:00,111.43,111.52,110.98,111.35,87410.0,82.2839,82.3503,81.9516,82.2248,87410.0
2018-03-15 10:30:00,111.36,111.58,111.32,111.43,27522.0,82.2322,82.3946,82.2026,82.2839,27522.0
2018-03-15 10:40:00,111.44,111.62,111.31,111.49,45868.0,82.2912,82.4242,82.1952,82.3282,45868.0
2018-03-15 10:50:00,111.44,111.46,111.03,111.15,74203.0,82.2912,82.306,81.9885,82.0771,74203.0
2018-03-15 11:00:00,111.14,111.16,110.87,111.0,23484.0,82.0697,82.0845,81.8703,81.9663,23484.0
2018-03-15 11:10:00,111.0,111.05,110.88,110.97,22466.0,81.9663,82.0032,81.8777,81.9442,22466.0
2018-03-15 11:20:00,110.99,111.15,110.91,110.97,36292.0,81.9589,82.0771,81.8999,81.9442,36292.0
2018-03-15 11:30:00,110.99,111.03,110.76,110.76,29262.0,81.9589,81.9885,81.7891,81.7891,29262.0
2018-03-15 11:40:00,110.75,110.82,110.54,110.57,20606.0,81.7817,81.8334,81.6266,81.6488,20606.0
2018-03-15 11:50:00,110.58,110.79,110.55,110.79,18583.0,81.6562,81.8113,81.634,81.8113,18583.0
2018-03-15 12:00:00,110.79,110.92,110.77,110.82,18942.0,81.8113,81.9072,81.7965,81.8334,18942.0
2018-03-15 12:10:00,110.84,110.93,110.67,110.7,27017.0,81.8482,81.9146,81.7226,81.7448,27017.0
2018-03-15 12:20:00,110.67,110.71,110.59,110.69,23716.0,81.7226,81.7522,81.6636,81.7374,23716.0
2018-03-15 12:30:00,110.7,110.74,110.55,110.55,16292.0,81.7448,81.7743,81.634,81.634,16292.0
2018-03-15 12:40:00,110.53,110.61,110.44,110.53,24653.0,81.6193,81.6783,81.5528,81.6193,24653.0
2018-03-15 12:50:00,110.5,110.55,110.38,110.48,17699.0,81.5971,81.634,81.5085,81.5823,17699.0
2018-03-15 13:00:00,110.45,110.59,110.45,110.49,26867.0,81.5602,81.6636,81.5602,81.5897,26867.0
2018-03-15 13:10:00,110.51,110.6,110.47,110.55,34757.0,81.6045,81.6709,81.575,81.634,34757.0
2018-03-15 13:20:00,110.54,110.58,110.46,110.54,23332.0,81.6266,81.6562,81.5676,81.6266,23332.0
2018-03-15 13:30:00,110.54,110.57,110.48,110.53,20793.0,81.6266,81.6488,81.5823,81.6193,20793.0
2018-03-15 13:40:00,110.52,110.55,110.34,110.37,19129.0,81.6119,81.634,81.479,81.5011,19129.0
2018-03-15 13:50:00,110.43,110.46,110.27,110.3,20555.0,81.5454,81.5676,81.4273,81.4494,20555.0
2018-03-15 14:00:00,110.31,110.51,110.29,110.41,32621.0,81.4568,81.6045,81.442,81.5306,32621.0
2018-03-15 14:10:00,110.41,110.41,110.04,110.16,94052.0,81.5306,81.5306,81.2574,81.346,94052.0
2018-03-15 14:20:00,110.13,110.19,109.92,109.94,64753.0,81.3239,81.3682,81.1688,81.1836,64753.0
2018-03-15 14:30:00,109.95,109.96,109.71,109.82,56191.0,81.191,81.1984,81.0137,81.095,56191.0
2018-03-15 14:40:00,109.83,110.27,109.8,110.27,103344.0,81.1024,81.4273,81.0802,81.4273,103344.0
2018-03-15 14:50:00,110.29,110.53,110.04,110.13,91461.0,81.442,81.6193,81.2574,81.3239,91461.0
2018-03-15 15:00:00,110.13,110.13,109.94,110.0,103739.0,81.3239,81.3239,81.1836,81.2279,103739.0
2018-03-15 15:10:00,110.01,110.02,109.84,109.85,76755.0,81.2353,81.2427,81.1097,81.1171,76755.0
2018-03-15 15:20:00,109.87,110.03,109.83,109.94,227008.0,81.1319,81.25,81.1024,81.1836,227008.0
2018-03-15 15:30:00,109.94,110.0,109.81,109.84,164820.0,81.1836,81.2279,81.0876,81.1097,164820.0
2018-03-15 15:40:00,109.84,109.99,109.79,109.87,95309.0,81.1097,81.2205,81.0728,81.1319,95309.0
2018-03-15 15:50:00,109.85,109.87,109.47,109.61,436499.0,81.1171,81.1319,80.8365,80.9399,436499.0
2018-03-16 09:30:00,109.25,109.98,109.25,109.69,337191.0,80.6741,81.2131,80.6741,80.999,337191.0
2018-03-16 09:40:00,109.64,109.75,108.96,109.15,50602.0,80.9621,81.0433,80.4599,80.6002,50602.0
2018-03-16 09:50:00,109.15,109.21,108.89,108.96,62430.0,80.6002,80.6445,80.4082,80.4599,62430.0
2018-03-16 10:00:00,108.94,109.04,108.74,108.95,55835.0,80.4451,80.519,80.2975,80.4525,55835.0
2018-03-16 10:10:00,108.95,108.96,108.57,108.59,37757.0,80.4525,80.4599,80.1719,80.1867,37757.0
2018-03-16 10:20:00,108.6,108.67,108.28,108.55,37817.0,80.1941,80.2458,79.9578,80.1572,37817.0
2018-03-16 10:30:00,108.55,108.55,108.14,108.23,29802.0,80.1572,80.1572,79.8544,79.9209,29802.0
2018-03-16 10:40:00,108.24,108.31,108.16,108.28,44412.0,79.9282,79.9799,79.8692,79.9578,44412.0
2018-03-16 10:50:00,108.28,108.59,108.2,108.54,55383.0,79.9578,80.1867,79.8987,80.1498,55383.0
2018-03-16 11:00:00,108.58,108.92,108.57,108.84,35887.0,80.1793,80.4304,80.1719,80.3713,35887.0
2018-03-16 11:10:00,108.8,108.88,108.51,108.51,47499.0,80.3418,80.4008,80.1276,80.1276,47499.0
2018-03-16 11:20:00,108.53,108.59,108.0,108.46,207329.0,80.1424,80.1867,79.751,80.0907,207329.0
2018-03-16 11:30:00,108.47,108.59,107.99,108.15,149152.0,80.0981,80.1867,79.7436,79.8618,149152.0
2018-03-16 11:40:00,108.16,108.56,108.1,108.29,85142.0,79.8692,80.1645,79.8249,79.9652,85142.0
2018-03-16 11:50:00,108.29,108.77,108.25,108.75,68207.0,79.9652,80.3196,79.9356,80.3048,68207.0
2018-03-16 12:00:00,108.75,108.78,108.42,108.54,29365.0,80.3048,80.327,80.0612,80.1498,29365.0
2018-03-16 12:10:00,108.53,108.6,108.45,108.55,21069.0,80.1424,80.1941,80.0833,80.1572,21069.0
2018-03-16 12:20:00,108.57,108.69,108.55,108.62,10406.0,80.1719,80.2605,80.1572,80.2088,10406.0
2018-03-16 12:30:00,108.62,108.78,108.6,108.78,18495.0,80.2088,80.327,80.1941,80.327,18495.0
2018-03-16 12:40:00,108.78,109.05,108.74,109.03,15749.0,80.327,80.5264,80.2975,80.5116,15749.0
2018-03-16 12:50:00,109.07,109.18,109.0,109.18,51291.0,80.5411,80.6224,80.4895,80.6224,51291.0
2018-03-16 13:00:00,109.15,109.28,109.12,109.26,25435.0,80.6002,80.6962,80.5781,80.6814,25435.0
2018-03-16 13:10:00,109.23,109.43,109.19,109.38,16918.0,80.6593,80.807,80.6298,80.7701,16918.0
2018-03-16 13:20:00,109.39,109.46,109.29,109.33,31441.0,80.7774,80.8291,80.7036,80.7331,31441.0
2018-03-16 13:30:00,109.34,109.46,109.32,109.43,12634.0,80.7405,80.8291,80.7258,80.807,12634.0
2018-03-16 13:40:00,109.45,109.56,109.39,109.42,23278.0,80.8217,80.903,80.7774,80.7996,23278.0
2018-03-16 13:50:00,109.41,109.61,109.4,109.58,96692.0,80.7922,80.9399,80.7848,80.9177,96692.0
2018-03-16 14:00:00,109.62,109.69,109.52,109.52,22655.0,80.9473,80.999,80.8734,80.8734,22655.0
2018-03-16 14:10:00,109.52,109.58,109.49,109.54,17957.0,80.8734,80.9177,80.8513,80.8882,17957.0
2018-03-16 14:20:00,109.51,109.68,109.46,109.54,64959.0,80.8661,80.9916,80.8291,80.8882,64959.0
2018-03-16 14:30:00,109.55,109.8,109.55,109.71,24584.0,80.8956,81.0802,80.8956,81.0137,24584.0
2018-03-16 14:40:00,109.71,109.81,109.63,109.76,24257.0,81.0137,81.0876,80.9547,81.0507,24257.0
2018-03-16 14:50:00,109.75,109.79,109.45,109.7,42459.0,81.0433,81.0728,80.8217,81.0064,42459.0
2018-03-16 15:00:00,109.67,109.7,109.45,109.48,28336.0,80.9842,81.0064,80.8217,80.8439,28336.0
2018-03-16 15:10:00,109.48,109.53,109.02,109.12,105743.0,80.8439,80.8808,80.5042,80.5781,105743.0
2018-03-16 15:20:00,109.12,109.62,108.99,109.62,111848.0,80.5781,80.9473,80.4821,80.9473,111848.0
2018-03-16 15:30:00,109.61,109.7,109.52,109.64,62128.0,80.9399,81.0064,80.8734,80.9621,62128.0
2018-03-16 15:40:00,109.64,109.64,109.16,109.41,162473.0,80.9621,80.9621,80.6076,80.7922,162473.0
2018-03-16 15:50:00,109.41,109.55,109.09,109.09,504003.0,80.7922,80.8956,80.5559,80.5559,504003.0
2018-03-19 09:30:00,108.98,109.06,108.23,108.24,53672.0,80.4747,80.5338,79.9209,79.9282,53672.0
2018-03-19 09:40:00,108.28,108.73,108.15,108.2,97670.0,79.9578,80.2901,79.8618,79.8987,97670.0
2018-03-19 09:50:00,108.27,108.45,108.25,108.4,27299.0,79.9504,80.0833,79.9356,80.0464,27299.0
2018-03-19 10:00:00,108.39,108.61,108.11,108.36,84756.0,80.039,80.2015,79.8322,80.0169,84756.0
2018-03-19 10:10:00,108.36,108.56,108.21,108.48,68108.0,80.0169,80.1645,79.9061,80.1055,68108.0
2018-03-19 10:20:00,108.42,108.66,108.22,108.63,77503.0,80.0612,80.2384,79.9135,80.2162,77503.0
2018-03-19 10:30:00,108.66,108.72,108.3,108.45,82867.0,80.2384,80.2827,79.9725,80.0833,82867.0
2018-03-19 10:40:00,108.47,108.51,108.26,108.26,42349.0,80.0981,80.1276,79.943,79.943,42349.0
2018-03-19 10:50:00,108.29,108.46,108.15,108.43,88690.0,79.9652,80.0907,79.8618,80.0685,88690.0
2018-03-19 11:00:00,108.42,108.54,108.25,108.25,134264.0,80.0612,80.1498,79.9356,79.9356,134264.0
2018-03-19 11:10:00,108.24,108.47,108.22,108.44,44779.0,79.9282,80.0981,79.9135,80.0759,44779.0
2018-03-19 11:20:00,108.46,108.55,108.4,108.48,49692.0,80.0907,80.1572,80.0464,80.1055,49692.0
2018-03-19 11:30:00,108.48,108.51,108.41,108.47,30557.0,80.1055,80.1276,80.0538,80.0981,30557.0
2018-03-19 11:40:00,108.48,108.5,108.25,108.25,49008.0,80.1055,80.1202,79.9356,79.9356,49008.0
2018-03-19 11:50:00,108.21,108.33,108.07,108.21,65224.0,79.9061,79.9947,79.8027,79.9061,65224.0
2018-03-19 12:00:00,108.21,108.33,108.19,108.22,50953.0,79.9061,79.9947,79.8913,79.9135,50953.0
2018-03-19 12:10:00,108.25,108.3,108.15,108.16,27396.0,79.9356,79.9725,79.8618,79.8692,27396.0
2018-03-19 12:20:00,108.15,108.25,108.07,108.22,41188.0,79.8618,79.9356,79.8027,79.9135,41188.0
2018-03-19 12:30:00,108.21,108.27,108.12,108.22,21956.0,79.9061,79.9504,79.8396,79.9135,21956.0
2018-03-19 12:40:00,108.21,108.21,107.79,107.95,45149.0,79.9061,79.9061,79.5959,79.7141,45149.0
2018-03-19 12:50:00,107.97,107.98,107.77,107.8,26008.0,79.7289,79.7362,79.5812,79.6033,26008.0
2018-03-19 13:00:00,107.78,107.78,107.4,107.5,54507.0,79.5886,79.5886,79.308,79.3818,54507.0
2018-03-19 13:10:00,107.5,107.71,107.45,107.68,38388.0,79.3818,79.5369,79.3449,79.5147,38388.0
2018-03-19 13:20:00,107.71,107.79,107.66,107.7,13543.0,79.5369,79.5959,79.4999,79.5295,13543.0
2018-03-19 13:30:00,107.74,107.78,107.61,107.73,15488.0,79.559,79.5886,79.463,79.5516,15488.0
2018-03-19 13:40:00,107.76,108.03,107.71,108.01,21979.0,79.5738,79.7732,79.5369,79.7584,21979.0
2018-03-19 13:50:00,108.02,108.16,107.96,108.15,18111.0,79.7658,79.8692,79.7215,79.8618,18111.0
2018-03-19 14:00:00,108.14,108.24,108.09,108.14,24902.0,79.8544,79.9282,79.8175,79.8544,24902.0
2018-03-19 14:10:00,108.16,108.18,108.01,108.01,13927.0,79.8692,79.8839,79.7584,79.7584,13927.0
2018-03-19 14:20:00,108.0,108.04,107.79,108.02,17323.0,79.751,79.7806,79.5959,79.7658,17323.0
2018-03-19 14:30:00,108.04,108.08,107.75,107.81,22861.0,79.7806,79.8101,79.5664,79.6107,22861.0
2018-03-19 14:40:00,107.82,107.93,107.74,107.85,17781.0,79.6181,79.6993,79.559,79.6403,17781.0
2018-03-19 14:50:00,107.85,107.96,107.78,107.86,19997.0,79.6403,79.7215,79.5886,79.6476,19997.0
2018-03-19 15:00:00,107.86,107.9,107.64,107.7,31986.0,79.6476,79.6772,79.4852,79.5295,31986.0
2018-03-19 15:10:00,107.72,107.97,107.69,107.92,28854.0,79.5443,79.7289,79.5221,79.6919,28854.0
2018-03-19 15:20:00,107.94,107.96,107.73,107.87,31477.0,79.7067,79.7215,79.5516,79.655,31477.0
2018-03-19 15:30:00,107.88,108.0,107.83,107.92,52318.0,79.6624,79.751,79.6255,79.6919,52318.0
2018-03-19 15:40:00,107.92,108.03,107.77,107.95,122272.0,79.6919,79.7732,79.5812,79.7141,122272.0
2018-03-19 15:50:00,107.93,108.35,107.92,108.16,128599.0,79.6993,80.0095,79.6919,79.8692,128599.0
2018-03-20 09:30:00,108.35,109.29,108.32,108.87,110782.0,80.0095,80.7036,79.9873,80.3935,110782.0
2018-03-20 09:40:00,108.91,109.08,108.68,108.94,157523.0,80.423,80.5485,80.2532,80.4451,157523.0
2018-03-20 09:50:00,108.99,109.23,108.62,109.13,149311.0,80.4821,80.6593,80.2088,80.5854,149311.0
2018-03-20 10:00:00,109.14,109.7,109.12,109.43,146121.0,80.5928,81.0064,80.5781,80.807,146121.0
2018-03-20 10:10:00,109.42,109.72,109.34,109.41,178930.0,80.7996,81.0211,80.7405,80.7922,178930.0
2018-03-20 10:20:00,109.4,109.79,109.3,109.68,186032.0,80.7848,81.0728,80.711,80.9916,186032.0
2018-03-20 10:30:00,109.68,110.03,109.67,109.81,54597.0,80.9916,81.25,80.9842,81.0876,54597.0
2018-03-20 10:40:00,109.82,109.86,109.58,109.66,99365.0,81.095,81.1245,80.9177,80.9768,99365.0
2018-03-20 10:50:00,109.67,109.72,109.6,109.7,44061.0,80.9842,81.0211,80.9325,81.0064,44061.0
2018-03-20 11:00:00,109.7,109.82,109.5,109.75,53907.0,81.0064,81.095,80.8587,81.0433,53907.0
2018-03-20 11:10:00,109.73,109.88,109.71,109.82,88046.0,81.0285,81.1393,81.0137,81.095,88046.0
2018-03-20 11:20:00,109.81,109.91,109.48,109.55,68813.0,81.0876,81.1614,80.8439,80.8956,68813.0
2018-03-20 11:30:00,109.52,109.67,109.51,109.59,37648.0,80.8734,80.9842,80.8661,80.9251,37648.0
2018-03-20 11:40:00,109.59,109.59,109.3,109.31,74695.0,80.9251,80.9251,80.711,80.7184,74695.0
2018-03-20 11:50:00,109.3,109.36,109.2,109.29,32317.0,80.711,80.7553,80.6371,80.7036,32317.0
2018-03-20 12:00:00,109.3,109.39,108.99,109.09,30353.0,80.711,80.7774,80.4821,80.5559,30353.0
2018-03-20 12:10:00,109.09,109.24,109.06,109.21,25790.0,80.5559,80.6667,80.5338,80.6445,25790.0
2018-03-20 12:20:00,109.2,109.29,109.13,109.28,15681.0,80.6371,80.7036,80.5854,80.6962,15681.0
2018-03-20 12:30:00,109.24,109.36,109.17,109.17,38745.0,80.6667,80.7553,80.615,80.615,38745.0
2018-03-20 12:40:00,109.19,109.26,108.98,109.05,23049.0,80.6298,80.6814,80.4747,80.5264,23049.0
2018-03-20 12:50:00,109.05,109.11,108.96,109.05,23854.0,80.5264,80.5707,80.4599,80.5264,23854.0
2018-03-20 13:00:00,109.02,109.12,109.02,109.07,26705.0,80.5042,80.5781,80.5042,80.5411,26705.0
2018-03-20 13:10:00,109.06,109.09,109.01,109.06,35797.0,80.5338,80.5559,80.4968,80.5338,35797.0
2018-03-20 13:20:00,109.04,109.04,108.89,108.9,22633.0,80.519,80.519,80.4082,80.4156,22633.0
2018-03-20 13:30:00,108.89,108.89,108.62,108.78,31744.0,80.4082,80.4082,80.2088,80.327,31744.0
2018-03-20 13:40:00,108.76,108.82,108.7,108.81,22728.0,80.3122,80.3565,80.2679,80.3492,22728.0
2018-03-20 13:50:00,108.82,108.84,108.71,108.73,33073.0,80.3565,80.3713,80.2753,80.2901,33073.0
2018-03-20 14:00:00,108.7,108.9,108.7,108.86,32309.0,80.2679,80.4156,80.2679,80.3861,32309.0
2018-03-20 14:10:00,108.84,108.88,108.79,108.85,25910.0,80.3713,80.4008,80.3344,80.3787,25910.0
2018-03-20 14:20:00,108.82,108.86,108.7,108.78,49505.0,80.3565,80.3861,80.2679,80.327,49505.0
2018-03-20 14:30:00,108.78,108.82,108.73,108.77,31675.0,80.327,80.3565,80.2901,80.3196,31675.0
2018-03-20 14:40:00,108.77,108.88,108.76,108.87,48942.0,80.3196,80.4008,80.3122,80.3935,48942.0
2018-03-20 14:50:00,108.87,108.93,108.83,108.91,37116.0,80.3935,80.4378,80.3639,80.423,37116.0
2018-03-20 15:00:00,108.9,109.01,108.89,108.94,35793.0,80.4156,80.4968,80.4082,80.4451,35793.0
2018-03-20 15:10:00,108.94,109.02,108.88,108.97,46198.0,80.4451,80.5042,80.4008,80.4673,46198.0
2018-03-20 15:20:00,108.99,109.11,108.95,109.08,62260.0,80.4821,80.5707,80.4525,80.5485,62260.0
2018-03-20 15:30:00,109.08,109.1,108.87,108.93,86809.0,80.5485,80.5633,80.3935,80.4378,86809.0
2018-03-20 15:40:00,108.91,109.04,108.79,109.02,163971.0,80.423,80.519,80.3344,80.5042,163971.0
2018-03-20 15:50:00,109.0,109.05,108.83,108.89,219368.0,80.4895,80.5264,80.3639,80.4082,219368.0
2018-03-21 09:30:00,109.22,109.22,108.44,108.6,34140.0,80.6519,80.6519,80.0759,80.1941,34140.0
2018-03-21 09:40:00,108.48,108.56,108.23,108.47,30153.0,80.1055,80.1645,79.9209,80.0981,30153.0
2018-03-21 09:50:00,108.47,108.98,108.43,108.92,23147.0,80.0981,80.4747,80.0685,80.4304,23147.0
2018-03-21 10:00:00,108.94,108.98,108.79,108.89,22336.0,80.4451,80.4747,80.3344,80.4082,22336.0
2018-03-21 10:10:00,108.89,109.31,108.89,109.28,29547.0,80.4082,80.7184,80.4082,80.6962,29547.0
2018-03-21 10:20:00,109.27,109.33,109.19,109.33,17713.0,80.6888,80.7331,80.6298,80.7331,17713.0
2018-03-21 10:30:00,109.3,109.31,109.04,109.11,18382.0,80.711,80.7184,80.519,80.5707,18382.0
2018-03-21 10:40:00,109.11,109.23,109.06,109.12,33609.0,80.5707,80.6593,80.5338,80.5781,33609.0
2018-03-21 10:50:00,109.09,109.19,108.97,109.16,14433.0,80.5559,80.6298,80.4673,80.6076,14433.0
2018-03-21 11:00:00,109.18,109.28,109.15,109.23,14640.0,80.6224,80.6962,80.6002,80.6593,14640.0
2018-03-21 11:10:00,109.24,109.49,109.24,109.48,20076.0,80.6667,80.8513,80.6667,80.8439,20076.0
2018-03-21 11:20:00,109.45,109.5,109.35,109.37,54743.0,80.8217,80.8587,80.7479,80.7627,54743.0
2018-03-21 11:30:00,109.37,109.51,109.32,109.48,23999.0,80.7627,80.8661,80.7258,80.8439,23999.0
2018-03-21 11:40:00,109.49,109.51,109.37,109.41,36944.0,80.8513,80.8661,80.7627,80.7922,36944.0
2018-03-21 11:50:00,109.4,109.47,109.38,109.42,65664.0,80.7848,80.8365,80.7701,80.7996,65664.0
2018-03-21 12:00:00,109.42,109.47,109.24,109.36,30362.0,80.7996,80.8365,80.6667,80.7553,30362.0
2018-03-21 12:10:00,109.33,109.35,109.21,109.21,8867.0,80.7331,80.7479,80.6445,80.6445,8867.0
2018-03-21 12:20:00,109.15,109.21,109.08,109.13,18399.0,80.6002,80.6445,80.5485,80.5854,18399.0
2018-03-21 12:30:00,109.14,109.14,109.05,109.05,5943.0,80.5928,80.5928,80.5264,80.5264,5943.0
2018-03-21 12:40:00,109.1,109.18,109.06,109.07,20642.0,80.5633,80.6224,80.5338,80.5411,20642.0
2018-03-21 12:50:00,109.06,109.06,108.95,109.03,29371.0,80.5338,80.5338,80.4525,80.5116,29371.0
2018-03-21 13:00:00,109.01,109.09,108.97,108.98,41489.0,80.4968,80.5559,80.4673,80.4747,41489.0
2018-03-21 13:10:00,108.97,109.01,108.93,108.94,5271.0,80.4673,80.4968,80.4378,80.4451,5271.0
2018-03-21 13:20:00,108.91,109.08,108.66,109.0,141488.0,80.423,80.5485,80.2384,80.4895,141488.0
2018-03-21 13:30:00,108.99,108.99,108.68,108.76,10746.0,80.4821,80.4821,80.2532,80.3122,10746.0
2018-03-21 13:40:00,108.77,108.85,108.69,108.84,10209.0,80.3196,80.3787,80.2605,80.3713,10209.0
2018-03-21 13:50:00,108.82,108.97,108.74,108.88,37375.0,80.3565,80.4673,80.2975,80.4008,37375.0
2018-03-21 14:00:00,108.82,109.51,108.3,108.67,35171.0,80.3565,80.8661,79.9725,80.2458,35171.0
2018-03-21 14:10:00,108.73,108.78,108.55,108.68,19318.0,80.2901,80.327,80.1572,80.2532,19318.0
2018-03-21 14:20:00,108.67,108.7,108.0,108.05,37716.0,80.2458,80.2679,79.751,79.7879,37716.0
2018-03-21 14:30:00,108.1,108.2,107.66,107.66,28593.0,79.8249,79.8987,79.4999,79.4999,28593.0
2018-03-21 14:40:00,107.71,107.78,107.41,107.46,31515.0,79.5369,79.5886,79.3153,79.3523,31515.0
2018-03-21 14:50:00,107.44,107.77,107.29,107.77,29066.0,79.3375,79.5812,79.2267,79.5812,29066.0
2018-03-21 15:00:00,107.74,108.05,107.67,108.04,32128.0,79.559,79.7879,79.5073,79.7806,32128.0
2018-03-21 15:10:00,108.03,108.25,107.94,108.02,42234.0,79.7732,79.9356,79.7067,79.7658,42234.0
2018-03-21 15:20:00,108.03,108.03,107.67,107.67,24672.0,79.7732,79.7732,79.5073,79.5073,24672.0
2018-03-21 15:30:00,107.65,107.98,107.63,107.89,30702.0,79.4926,79.7362,79.4778,79.6698,30702.0
2018-03-21 15:40:00,107.88,107.94,107.69,107.83,62030.0,79.6624,79.7067,79.5221,79.6255,62030.0
2018-03-21 15:50:00,107.82,107.82,107.54,107.57,174246.0,79.6181,79.6181,79.4113,79.4335,174246.0
2018-03-22 09:30:00,107.28,108.11,107.14,108.0,50539.0,79.2193,79.8322,79.116,79.751,50539.0
2018-03-22 09:40:00,108.03,108.56,107.95,108.56,129991.0,79.7732,80.1645,79.7141,80.1645,129991.0
2018-03-22 09:50:00,108.57,109.13,108.56,109.07,104031.0,80.1719,80.5854,80.1645,80.5411,104031.0
2018-03-22 10:00:00,109.06,109.14,108.76,109.02,31686.0,80.5338,80.5928,80.3122,80.5042,31686.0
2018-03-22 10:10:00,109.04,109.12,108.76,108.79,269975.0,80.519,80.5781,80.3122,80.3344,269975.0
2018-03-22 10:20:00,108.77,108.96,108.68,108.79,172057.0,80.3196,80.4599,80.2532,80.3344,172057.0
2018-03-22 10:30:00,108.8,108.8,108.51,108.6,24372.0,80.3418,80.3418,80.1276,80.1941,24372.0
2018-03-22 10:40:00,108.62,108.63,108.36,108.56,29499.0,80.2088,80.2162,80.0169,80.1645,29499.0
2018-03-22 10:50:00,108.58,108.74,108.54,108.73,32975.0,80.1793,80.2975,80.1498,80.2901,32975.0
2018-03-22 11:00:00,108.74,108.8,108.68,108.8,75172.0,80.2975,80.3418,80.2532,80.3418,75172.0
2018-03-22 11:10:00,108.8,108.8,108.72,108.76,60263.0,80.3418,80.3418,80.2827,80.3122,60263.0
2018-03-22 11:20:00,108.77,108.79,108.57,108.79,37826.0,80.3196,80.3344,80.1719,80.3344,37826.0
2018-03-22 11:30:00,108.81,108.89,108.76,108.81,22171.0,80.3492,80.4082,80.3122,80.3492,22171.0
2018-03-22 11:40:00,108.85,108.89,108.64,108.66,30113.0,80.3787,80.4082,80.2236,80.2384,30113.0
2018-03-22 11:50:00,108.7,109.35,108.69,109.21,60355.0,80.2679,80.7479,80.2605,80.6445,60355.0
2018-03-22 12:00:00,109.17,109.43,109.12,109.41,44797.0,80.615,80.807,80.5781,80.7922,44797.0
2018-03-22 12:10:00,109.43,109.88,109.38,109.8,78602.0,80.807,81.1393,80.7701,81.0802,78602.0
2018-03-22 12:20:00,109.81,109.81,109.37,109.67,71571.0,81.0876,81.0876,80.7627,80.9842,71571.0
2018-03-22 12:30:00,109.66,109.69,109.39,109.5,66521.0,80.9768,80.999,80.7774,80.8587,66521.0
2018-03-22 12:40:00,109.51,109.53,109.26,109.29,43643.0,80.8661,80.8808,80.6814,80.7036,43643.0
2018-03-22 12:50:00,109.31,109.41,109.12,109.26,41095.0,80.7184,80.7922,80.5781,80.6814,41095.0
2018-03-22 13:00:00,109.25,109.25,109.09,109.22,29887.0,80.6741,80.6741,80.5559,80.6519,29887.0
2018-03-22 13:10:00,109.24,109.63,109.22,109.57,33738.0,80.6667,80.9547,80.6519,80.9104,33738.0
2018-03-22 13:20:00,109.56,109.79,109.42,109.73,24794.0,80.903,81.0728,80.7996,81.0285,24794.0
2018-03-22 13:30:00,109.72,109.87,109.7,109.85,22882.0,81.0211,81.1319,81.0064,81.1171,22882.0
2018-03-22 13:40:00,109.86,109.92,109.73,109.84,28271.0,81.1245,81.1688,81.0285,81.1097,28271.0
2018-03-22 13:50:00,109.81,110.07,109.81,109.98,35847.0,81.0876,81.2796,81.0876,81.2131,35847.0
2018-03-22 14:00:00,109.96,110.02,109.74,109.75,116333.0,81.1984,81.2427,81.0359,81.0433,116333.0
2018-03-22 14:10:00,109.76,109.97,109.69,109.97,43346.0,81.0507,81.2057,80.999,81.2057,43346.0
2018-03-22 14:20:00,109.95,109.97,109.6,109.66,43162.0,81.191,81.2057,80.9325,80.9768,43162.0
2018-03-22 14:30:00,109.63,110.0,109.56,109.95,43854.0,80.9547,81.2279,80.903,81.191,43854.0
2018-03-22 14:40:00,110.0,110.02,109.75,109.89,50369.0,81.2279,81.2427,81.0433,81.1467,50369.0
2018-03-22 14:50:00,109.88,109.9,109.62,109.77,50654.0,81.1393,81.154,80.9473,81.058,50654.0
2018-03-22 15:00:00,109.76,110.07,109.73,109.91,64713.0,81.0507,81.2796,81.0285,81.1614,64713.0
2018-03-22 15:10:00,109.92,110.04,109.74,109.83,69315.0,81.1688,81.2574,81.0359,81.1024,69315.0
2018-03-22 15:20:00,109.84,110.2,109.25,110.01,90565.0,81.1097,81.3756,80.6741,81.2353,90565.0
2018-03-22 15:30:00,109.99,110.0,109.74,109.75,103237.0,81.2205,81.2279,81.0359,81.0433,103237.0
2018-03-22 15:40:00,109.73,109.74,108.95,109.12,154157.0,81.0285,81.0359,80.4525,80.5781,154157.0
2018-03-22 15:50:00,109.15,109.25,108.89,108.95,241257.0,80.6002,80.6741,80.4082,80.4525,241257.0
2018-03-23 09:30:00,109.72,110.89,109.47,110.32,169892.0,81.0211,81.8851,80.8365,81.4642,169892.0
2018-03-23 09:40:00,110.28,110.82,110.18,110.51,90829.0,81.4347,81.8334,81.3608,81.6045,90829.0
2018-03-23 09:50:00,110.46,110.77,110.31,110.43,116968.0,81.5676,81.7965,81.4568,81.5454,116968.0
2018-03-23 10:00:00,110.43,110.58,110.28,110.53,74805.0,81.5454,81.6562,81.4347,81.6193,74805.0
2018-03-23 10:10:00,110.53,110.59,110.3,110.46,83768.0,81.6193,81.6636,81.4494,81.5676,83768.0
2018-03-23 10:20:00,110.47,110.6,110.43,110.57,49427.0,81.575,81.6709,81.5454,81.6488,49427.0
2018-03-23 10:30:00,110.59,110.6,110.27,110.42,102223.0,81.6636,81.6709,81.4273,81.538,102223.0
2018-03-23 10:40:00,110.41,110.6,110.3,110.36,45961.0,81.5306,81.6709,81.4494,81.4937,45961.0
2018-03-23 10:50:00,110.37,110.6,110.33,110.57,85246.0,81.5011,81.6709,81.4716,81.6488,85246.0
2018-03-23 11:00:00,110.56,110.83,110.56,110.79,55650.0,81.6414,81.8408,81.6414,81.8113,55650.0
2018-03-23 11:10:00,110.76,110.78,110.5,110.75,41445.0,81.7891,81.8039,81.5971,81.7817,41445.0
2018-03-23 11:20:00,110.74,110.77,110.61,110.62,31076.0,81.7743,81.7965,81.6783,81.6857,31076.0
2018-03-23 11:30:00,110.61,110.61,110.34,110.37,68363.0,81.6783,81.6783,81.479,81.5011,68363.0
2018-03-23 11:40:00,110.34,110.43,110.19,110.23,66556.0,81.479,81.5454,81.3682,81.3977,66556.0
2018-03-23 11:50:00,110.22,110.24,110.0,110.05,98974.0,81.3903,81.4051,81.2279,81.2648,98974.0
2018-03-23 12:00:00,110.05,110.31,110.05,110.16,61501.0,81.2648,81.4568,81.2648,81.346,61501.0
2018-03-23 12:10:00,110.14,110.17,110.0,110.12,181420.0,81.3313,81.3534,81.2279,81.3165,181420.0
2018-03-23 12:20:00,110.12,110.29,110.08,110.22,43090.0,81.3165,81.442,81.287,81.3903,43090.0
2018-03-23 12:30:00,110.2,110.24,110.03,110.08,61731.0,81.3756,81.4051,81.25,81.287,61731.0
2018-03-23 12:40:00,110.06,110.28,109.82,110.22,64141.0,81.2722,81.4347,81.095,81.3903,64141.0
2018-03-23 12:50:00,110.22,110.32,110.04,110.1,26421.0,81.3903,81.4642,81.2574,81.3017,26421.0
2018-03-23 13:00:00,110.08,110.45,110.07,110.41,44124.0,81.287,81.5602,81.2796,81.5306,44124.0
2018-03-23 13:10:00,110.42,110.49,110.26,110.31,63207.0,81.538,81.5897,81.4199,81.4568,63207.0
2018-03-23 13:20:00,110.29,110.45,110.28,110.32,56601.0,81.442,81.5602,81.4347,81.4642,56601.0
2018-03-23 13:30:00,110.34,110.51,110.33,110.4,32599.0,81.479,81.6045,81.4716,81.5233,32599.0
2018-03-23 13:40:00,110.43,110.53,110.27,110.51,50514.0,81.5454,81.6193,81.4273,81.6045,50514.0
2018-03-23 13:50:00,110.52,110.76,110.52,110.59,43297.0,81.6119,81.7891,81.6119,81.6636,43297.0
2018-03-23 14:00:00,110.6,110.75,110.47,110.58,70073.0,81.6709,81.7817,81.575,81.6562,70073.0
2018-03-23 14:10:00,110.58,110.64,110.34,110.64,108180.0,81.6562,81.7005,81.479,81.7005,108180.0
2018-03-23 14:20:00,110.64,110.71,110.25,110.32,51572.0,81.7005,81.7522,81.4125,81.4642,51572.0
2018-03-23 14:30:00,110.31,110.59,110.25,110.45,61170.0,81.4568,81.6636,81.4125,81.5602,61170.0
2018-03-23 14:40:00,110.44,110.58,110.26,110.29,68638.0,81.5528,81.6562,81.4199,81.442,68638.0
2018-03-23 14:50:00,110.28,110.31,109.85,109.92,154827.0,81.4347,81.4568,81.1171,81.1688,154827.0
2018-03-23 15:00:00,109.9,110.01,109.78,109.91,174964.0,81.154,81.2353,81.0654,81.1614,174964.0
2018-03-23 15:10:00,109.92,110.08,109.69,110.08,145717.0,81.1688,81.287,80.999,81.287,145717.0
2018-03-23 15:20:00,110.05,110.15,109.94,110.06,204638.0,81.2648,81.3387,81.1836,81.2722,204638.0
2018-03-23 15:30:00,110.05,110.06,109.72,109.86,209880.0,81.2648,81.2722,81.0211,81.1245,209880.0
2018-03-23 15:40:00,109.87,110.05,109.49,109.97,370658.0,81.1319,81.2648,80.8513,81.2057,370658.0
2018-03-23 15:50:00,109.96,109.97,109.48,109.64,443053.0,81.1984,81.2057,80.8439,80.9621,443053.0
2018-03-26 09:30:00,110.53,111.02,110.25,111.01,62912.0,81.6193,81.9811,81.4125,81.9737,62912.0
2018-03-26 09:40:00,110.96,111.16,110.44,110.6,88325.0,81.9368,82.0845,81.5528,81.6709,88325.0
2018-03-26 09:50:00,110.6,111.06,110.55,110.93,47547.0,81.6709,82.0106,81.634,81.9146,47547.0
2018-03-26 10:00:00,110.96,111.14,110.76,110.93,41000.0,81.9368,82.0697,81.7891,81.9146,41000.0
2018-03-26 10:10:00,110.94,111.1,110.92,111.0,35087.0,81.922,82.0402,81.9072,81.9663,35087.0
2018-03-26 10:20:00,111.02,111.1,110.83,110.89,50867.0,81.9811,82.0402,81.8408,81.8851,50867.0
2018-03-26 10:30:00,110.87,111.01,110.69,110.96,31238.0,81.8703,81.9737,81.7374,81.9368,31238.0
2018-03-26 10:40:00,110.92,111.22,110.78,110.86,62587.0,81.9072,82.1288,81.8039,81.8629,62587.0
2018-03-26 10:50:00,110.84,110.99,110.62,110.68,36633.0,81.8482,81.9589,81.6857,81.73,36633.0
2018-03-26 11:00:00,110.68,110.73,110.24,110.39,33543.0,81.73,81.7669,81.4051,81.5159,33543.0
2018-03-26 11:10:00,110.37,110.53,110.21,110.38,51988.0,81.5011,81.6193,81.383,81.5085,51988.0
2018-03-26 11:20:00,110.4,110.68,110.36,110.43,44726.0,81.5233,81.73,81.4937,81.5454,44726.0
2018-03-26 11:30:00,110.38,110.57,110.3,110.35,60059.0,81.5085,81.6488,81.4494,81.4863,60059.0
2018-03-26 11:40:00,110.36,110.39,110.08,110.23,39093.0,81.4937,81.5159,81.287,81.3977,39093.0
2018-03-26 11:50:00,110.22,110.52,110.2,110.48,53777.0,81.3903,81.6119,81.3756,81.5823,53777.0
2018-03-26 12:00:00,110.45,110.54,110.37,110.52,32721.0,81.5602,81.6266,81.5011,81.6119,32721.0
2018-03-26 12:10:00,110.51,110.79,110.48,110.79,30198.0,81.6045,81.8113,81.5823,81.8113,30198.0
2018-03-26 12:20:00,110.79,110.88,110.69,110.8,35716.0,81.8113,81.8777,81.7374,81.8186,35716.0
2018-03-26 12:30:00,110.81,111.09,110.8,110.95,38335.0,81.826,82.0328,81.8186,81.9294,38335.0
2018-03-26 12:40:00,110.95,110.99,110.76,110.77,26365.0,81.9294,81.9589,81.7891,81.7965,26365.0
2018-03-26 12:50:00,110.78,110.87,110.66,110.73,20765.0,81.8039,81.8703,81.7153,81.7669,20765.0
2018-03-26 13:00:00,110.71,110.94,110.71,110.82,25655.0,81.7522,81.922,81.7522,81.8334,25655.0
2018-03-26 13:10:00,110.84,111.07,110.79,111.02,24114.0,81.8482,82.018,81.8113,81.9811,24114.0
2018-03-26 13:20:00,111.04,111.08,110.78,110.82,45652.0,81.9959,82.0254,81.8039,81.8334,45652.0
2018-03-26 13:30:00,110.83,110.9,110.72,110.89,31273.0,81.8408,81.8925,81.7596,81.8851,31273.0
2018-03-26 13:40:00,110.89,110.97,110.81,110.97,41493.0,81.8851,81.9442,81.826,81.9442,41493.0
2018-03-26 13:50:00,110.92,111.07,110.9,111.02,45621.0,81.9072,82.018,81.8925,81.9811,45621.0
2018-03-26 14:00:00,111.03,111.23,111.01,111.2,44289.0,81.9885,82.1362,81.9737,82.114,44289.0
2018-03-26 14:10:00,111.2,111.32,111.12,111.2,60218.0,82.114,82.2026,82.0549,82.114,60218.0
2018-03-26 14:20:00,111.19,111.33,111.15,111.3,94295.0,82.1066,82.21,82.0771,82.1879,94295.0
2018-03-26 14:30:00,111.31,111.34,111.21,111.23,25931.0,82.1952,82.2174,82.1214,82.1362,25931.0
2018-03-26 14:40:00,111.22,111.22,111.07,111.13,40741.0,82.1288,82.1288,82.018,82.0623,40741.0
2018-03-26 14:50:00,111.14,111.21,111.07,111.08,32833.0,82.0697,82.1214,82.018,82.0254,32833.0
2018-03-26 15:00:00,111.08,111.29,111.06,111.2,26887.0,82.0254,82.1805,82.0106,82.114,26887.0
2018-03-26 15:10:00,111.21,111.32,111.14,111.3,38147.0,82.1214,82.2026,82.0697,82.1879,38147.0
2018-03-26 15:20:00,111.31,111.34,111.13,111.17,56540.0,82.1952,82.2174,82.0623,82.0919,56540.0
2018-03-26 15:30:00,111.18,111.4,111.18,111.31,57995.0,82.0992,82.2617,82.0992,82.1952,57995.0
2018-03-26 15:40:00,111.32,111.52,111.22,111.52,72954.0,82.2026,82.3503,82.1288,82.3503,72954.0
2018-03-26 15:50:00,111.51,111.53,111.27,111.35,187049.0,82.3429,82.3577,82.1657,82.2248,187049.0
2018-03-27 09:30:00,111.43,111.52,110.55,111.51,39833.0,82.2839,82.3503,81.634,82.3429,39833.0
2018-03-27 09:40:00,111.37,111.49,111.0,111.0,22073.0,82.2395,82.3282,81.9663,81.9663,22073.0
2018-03-27 09:50:00,111.02,111.09,110.67,110.77,37234.0,81.9811,82.0328,81.7226,81.7965,37234.0
2018-03-27 10:00:00,110.84,110.87,110.53,110.57,46831.0,81.8482,81.8703,81.6193,81.6488,46831.0
2018-03-27 10:10:00,110.55,110.6,110.31,110.46,34302.0,81.634,81.6709,81.4568,81.5676,34302.0
2018-03-27 10:20:00,110.49,110.58,110.4,110.54,29373.0,81.5897,81.6562,81.5233,81.6266,29373.0
2018-03-27 10:30:00,110.58,110.9,110.46,110.84,24289.0,81.6562,81.8925,81.5676,81.8482,24289.0
2018-03-27 10:40:00,110.89,111.08,110.85,111.08,21213.0,81.8851,82.0254,81.8556,82.0254,21213.0
2018-03-27 10:50:00,111.08,111.32,111.06,111.27,33740.0,82.0254,82.2026,82.0106,82.1657,33740.0
2018-03-27 11:00:00,111.26,111.4,111.09,111.31,46093.0,82.1583,82.2617,82.0328,82.1952,46093.0
2018-03-27 11:10:00,111.3,111.37,111.07,111.18,41278.0,82.1879,82.2395,82.018,82.0992,41278.0
2018-03-27 11:20:00,111.19,111.53,111.19,111.44,21716.0,82.1066,82.3577,82.1066,82.2912,21716.0
2018-03-27 11:30:00,111.46,111.62,111.39,111.54,30078.0,82.306,82.4242,82.2543,82.3651,30078.0
2018-03-27 11:40:00,111.58,111.63,111.38,111.52,47672.0,82.3946,82.4315,82.2469,82.3503,47672.0
2018-03-27 11:50:00,111.53,111.83,111.53,111.67,30323.0,82.3577,82.5792,82.3577,82.4611,30323.0
2018-03-27 12:00:00,111.72,111.87,111.69,111.81,29474.0,82.498,82.6088,82.4758,82.5645,29474.0
2018-03-27 12:10:00,111.81,112.0,111.72,111.9,69808.0,82.5645,82.7048,82.498,82.6309,69808.0
2018-03-27 12:20:00,111.93,111.96,111.79,111.89,22592.0,82.6531,82.6752,82.5497,82.6235,22592.0
2018-03-27 12:30:00,111.87,111.91,111.66,111.74,20063.0,82.6088,82.6383,82.4537,82.5128,20063.0
2018-03-27 12:40:00,111.75,112.0,111.75,111.95,22124.0,82.5202,82.7048,82.5202,82.6678,22124.0
2018-03-27 12:50:00,111.98,111.98,111.76,111.78,21364.0,82.69,82.69,82.5275,82.5423,21364.0
2018-03-27 13:00:00,111.86,112.01,111.81,112.01,31676.0,82.6014,82.7121,82.5645,82.7121,31676.0
2018-03-27 13:10:00,112.01,112.25,112.01,112.15,50282.0,82.7121,82.8894,82.7121,82.8155,50282.0
2018-03-27 13:20:00,112.17,112.17,111.92,111.97,48443.0,82.8303,82.8303,82.6457,82.6826,48443.0
2018-03-27 13:30:00,112.0,112.01,111.79,111.9,16272.0,82.7048,82.7121,82.5497,82.6309,16272.0
2018-03-27 13:40:00,111.86,112.04,111.85,111.94,22003.0,82.6014,82.7343,82.594,82.6605,22003.0
2018-03-27 13:50:00,111.93,112.18,111.88,112.18,21597.0,82.6531,82.8377,82.6161,82.8377,21597.0
2018-03-27 14:00:00,112.15,112.23,112.0,112.02,19740.0,82.8155,82.8746,82.7048,82.7195,19740.0
2018-03-27 14:10:00,112.01,112.17,111.9,112.0,48693.0,82.7121,82.8303,82.6309,82.7048,48693.0
2018-03-27 14:20:00,111.98,112.0,111.7,111.74,35204.0,82.69,82.7048,82.4832,82.5128,35204.0
2018-03-27 14:30:00,111.72,111.93,111.62,111.91,23715.0,82.498,82.6531,82.4242,82.6383,23715.0
2018-03-27 14:40:00,111.88,112.05,111.66,111.68,21746.0,82.6161,82.7417,82.4537,82.4685,21746.0
2018-03-27 14:50:00,111.7,111.79,111.44,111.55,23822.0,82.4832,82.5497,82.2912,82.3725,23822.0
2018-03-27 15:00:00,111.5,111.54,111.01,111.28,35251.0,82.3355,82.3651,81.9737,82.1731,35251.0
2018-03-27 15:10:00,111.28,111.35,111.13,111.29,32746.0,82.1731,82.2248,82.0623,82.1805,32746.0
2018-03-27 15:20:00,111.28,111.37,110.89,110.95,46455.0,82.1731,82.2395,81.8851,81.9294,46455.0
2018-03-27 15:30:00,110.92,110.95,110.34,110.81,59294.0,81.9072,81.9294,81.479,81.826,59294.0
2018-03-27 15:40:00,110.77,110.86,110.24,110.41,77907.0,81.7965,81.8629,81.4051,81.5306,77907.0
2018-03-27 15:50:00,110.38,110.81,110.37,110.67,129260.0,81.5085,81.826,81.5011,81.7226,129260.0
2018-03-28 09:30:00,110.83,111.59,110.75,111.22,38523.0,81.8408,82.402,81.7817,82.1288,38523.0
2018-03-28 09:40:00,111.38,111.51,110.76,110.77,27411.0,82.2469,82.3429,81.7891,81.7965,27411.0
2018-03-28 09:50:00,110.77,111.17,110.72,111.14,44143.0,81.7965,82.0919,81.7596,82.0697,44143.0
2018-03-28 10:00:00,111.22,111.34,110.92,111.17,26153.0,82.1288,82.2174,81.9072,82.0919,26153.0
2018-03-28 10:10:00,111.24,111.24,110.8,110.9,17228.0,82.1435,82.1435,81.8186,81.8925,17228.0
2018-03-28 10:20:00,110.91,111.7,110.87,111.66,33416.0,81.8999,82.4832,81.8703,82.4537,33416.0
2018-03-28 10:30:00,111.68,111.71,111.32,111.38,44330.0,82.4685,82.4906,82.2026,82.2469,44330.0
2018-03-28 10:40:00,111.42,111.53,111.24,111.43,25411.0,82.2765,82.3577,82.1435,82.2839,25411.0
2018-03-28 10:50:00,111.45,111.91,111.45,111.73,22225.0,82.2986,82.6383,82.2986,82.5054,22225.0
2018-03-28 11:00:00,111.74,112.08,111.74,112.08,46104.0,82.5128,82.7638,82.5128,82.7638,46104.0
2018-03-28 11:10:00,112.07,112.28,112.03,112.09,54913.0,82.7564,82.9115,82.7269,82.7712,54913.0
2018-03-28 11:20:00,112.1,112.32,111.99,112.22,29033.0,82.7786,82.9411,82.6974,82.8672,29033.0
2018-03-28 11:30:00,112.26,112.26,111.83,111.85,50833.0,82.8968,82.8968,82.5792,82.594,50833.0
2018-03-28 11:40:00,111.81,111.89,111.59,111.62,36569.0,82.5645,82.6235,82.402,82.4242,36569.0
2018-03-28 11:50:00,111.62,111.68,111.37,111.39,40994.0,82.4242,82.4685,82.2395,82.2543,40994.0
2018-03-28 12:00:00,111.35,111.43,111.22,111.3,20982.0,82.2248,82.2839,82.1288,82.1879,20982.0
2018-03-28 12:10:00,111.3,111.48,111.19,111.38,27240.0,82.1879,82.3208,82.1066,82.2469,27240.0
2018-03-28 12:20:00,111.45,111.53,111.29,111.31,26415.0,82.2986,82.3577,82.1805,82.1952,26415.0
2018-03-28 12:30:00,111.34,111.41,111.21,111.41,15228.0,82.2174,82.2691,82.1214,82.2691,15228.0
2018-03-28 12:40:00,111.41,111.78,111.41,111.73,46590.0,82.2691,82.5423,82.2691,82.5054,46590.0
2018-03-28 12:50:00,111.69,111.81,111.62,111.62,18900.0,82.4758,82.5645,82.4242,82.4242,18900.0
2018-03-28 13:00:00,111.63,111.65,111.2,111.38,20391.0,82.4315,82.4463,82.114,82.2469,20391.0
2018-03-28 13:10:00,111.41,111.42,111.19,111.23,9825.0,82.2691,82.2765,82.1066,82.1362,9825.0
2018-03-28 13:20:00,111.22,111.59,111.22,111.59,20593.0,82.1288,82.402,82.1288,82.402,20593.0
2018-03-28 13:30:00,111.58,111.58,111.36,111.52,19149.0,82.3946,82.3946,82.2322,82.3503,19149.0
2018-03-28 13:40:00,111.49,111.83,111.41,111.74,41227.0,82.3282,82.5792,82.2691,82.5128,41227.0
2018-03-28 13:50:00,111.74,111.76,111.59,111.64,15343.0,82.5128,82.5275,82.402,82.4389,15343.0
2018-03-28 14:00:00,111.68,111.71,111.5,111.58,21291.0,82.4685,82.4906,82.3355,82.3946,21291.0
2018-03-28 14:10:00,111.56,111.56,111.38,111.4,45457.0,82.3798,82.3798,82.2469,82.2617,45457.0
2018-03-28 14:20:00,111.41,111.47,111.23,111.29,36412.0,82.2691,82.3134,82.1362,82.1805,36412.0
2018-03-28 14:30:00,111.29,111.4,111.22,111.38,22729.0,82.1805,82.2617,82.1288,82.2469,22729.0
2018-03-28 14:40:00,111.36,111.45,111.2,111.3,35479.0,82.2322,82.2986,82.114,82.1879,35479.0
2018-03-28 14:50:00,111.3,111.4,111.15,111.15,21180.0,82.1879,82.2617,82.0771,82.0771,21180.0
2018-03-28 15:00:00,111.13,111.21,110.76,110.77,27004.0,82.0623,82.1214,81.7891,81.7965,27004.0
2018-03-28 15:10:00,110.79,111.12,110.79,111.1,38713.0,81.8113,82.0549,81.8113,82.0402,38713.0
2018-03-28 15:20:00,111.12,111.36,110.93,111.33,35717.0,82.0549,82.2322,81.9146,82.21,35717.0
2018-03-28 15:30:00,111.36,111.42,111.09,111.34,62747.0,82.2322,82.2765,82.0328,82.2174,62747.0
2018-03-28 15:40:00,111.35,111.35,110.99,111.14,111197.0,82.2248,82.2248,81.9589,82.0697,111197.0
2018-03-28 15:50:00,111.14,111.16,110.85,110.87,158050.0,82.0697,82.0845,81.8556,81.8703,158050.0
2018-03-29 09:30:00,110.97,111.47,110.49,110.57,54318.0,81.9442,82.3134,81.5897,81.6488,54318.0
2018-03-29 09:40:00,110.63,110.72,110.01,110.06,35515.0,81.6931,81.7596,81.2353,81.2722,35515.0
2018-03-29 09:50:00,110.02,110.09,109.7,109.99,35051.0,81.2427,81.2943,81.0064,81.2205,35051.0
2018-03-29 10:00:00,110.0,110.31,109.91,110.25,55857.0,81.2279,81.4568,81.1614,81.4125,55857.0
2018-03-29 10:10:00,110.3,110.57,110.2,110.21,66953.0,81.4494,81.6488,81.3756,81.383,66953.0
2018-03-29 10:20:00,110.24,110.38,110.09,110.14,42482.0,81.4051,81.5085,81.2943,81.3313,42482.0
2018-03-29 10:30:00,110.17,110.21,109.99,110.16,83827.0,81.3534,81.383,81.2205,81.346,83827.0
2018-03-29 10:40:00,110.15,110.15,109.83,109.89,36116.0,81.3387,81.3387,81.1024,81.1467,36116.0
2018-03-29 10:50:00,109.89,109.98,109.5,109.54,47802.0,81.1467,81.2131,80.8587,80.8882,47802.0
2018-03-29 11:00:00,109.55,110.2,109.54,110.2,91993.0,80.8956,81.3756,80.8882,81.3756,91993.0
2018-03-29 11:10:00,110.2,110.34,109.77,109.79,70339.0,81.3756,81.479,81.058,81.0728,70339.0
2018-03-29 11:20:00,109.79,110.14,109.79,110.14,92135.0,81.0728,81.3313,81.0728,81.3313,92135.0
2018-03-29 11:30:00,110.14,110.23,109.94,109.95,55241.0,81.3313,81.3977,81.1836,81.191,55241.0
2018-03-29 11:40:00,109.93,110.0,109.86,109.95,106957.0,81.1762,81.2279,81.1245,81.191,106957.0
2018-03-29 11:50:00,109.96,110.15,109.92,110.02,125505.0,81.1984,81.3387,81.1688,81.2427,125505.0
2018-03-29 12:00:00,110.03,110.05,109.83,109.95,99564.0,81.25,81.2648,81.1024,81.191,99564.0
2018-03-29 12:10:00,109.94,110.04,109.87,109.87,61492.0,81.1836,81.2574,81.1319,81.1319,61492.0
2018-03-29 12:20:00,109.89,109.94,109.77,109.85,65915.0,81.1467,81.1836,81.058,81.1171,65915.0
2018-03-29 12:30:00,109.86,109.91,109.78,109.82,63433.0,81.1245,81.1614,81.0654,81.095,63433.0
2018-03-29 12:40:00,109.82,109.85,109.72,109.74,48732.0,81.095,81.1171,81.0211,81.0359,48732.0
2018-03-29 12:50:00,109.77,109.87,109.67,109.84,56435.0,81.058,81.1319,80.9842,81.1097,56435.0
2018-03-29 13:00:00,109.84,109.89,109.75,109.76,33894.0,81.1097,81.1467,81.0433,81.0507,33894.0
2018-03-29 13:10:00,109.75,109.77,109.65,109.75,26909.0,81.0433,81.058,80.9694,81.0433,26909.0
2018-03-29 13:20:00,109.75,109.77,109.64,109.67,33510.0,81.0433,81.058,80.9621,80.9842,33510.0
2018-03-29 13:30:00,109.67,109.68,109.47,109.58,37937.0,80.9842,80.9916,80.8365,80.9177,37937.0
2018-03-29 13:40:00,109.58,109.61,109.28,109.28,61690.0,80.9177,80.9399,80.6962,80.6962,61690.0
2018-03-29 13:50:00,109.27,109.37,109.02,109.03,71246.0,80.6888,80.7627,80.5042,80.5116,71246.0
2018-03-29 14:00:00,109.05,109.36,108.98,109.31,67494.0,80.5264,80.7553,80.4747,80.7184,67494.0
2018-03-29 14:10:00,109.32,109.81,109.32,109.55,55894.0,80.7258,81.0876,80.7258,80.8956,55894.0
2018-03-29 14:20:00,109.55,109.82,109.48,109.77,58550.0,80.8956,81.095,80.8439,81.058,58550.0
2018-03-29 14:30:00,109.77,109.89,109.62,109.65,31015.0,81.058,81.1467,80.9473,80.9694,31015.0
2018-03-29 14:40:00,109.66,109.93,109.63,109.89,36739.0,80.9768,81.1762,80.9547,81.1467,36739.0
2018-03-29 14:50:00,109.92,109.92,109.68,109.72,43201.0,81.1688,81.1688,80.9916,81.0211,43201.0
2018-03-29 15:00:00,109.73,109.8,109.61,109.78,56066.0,81.0285,81.0802,80.9399,81.0654,56066.0
2018-03-29 15:10:00,109.77,109.88,109.57,109.61,59523.0,81.058,81.1393,80.9104,80.9399,59523.0
2018-03-29 15:20:00,109.61,109.81,109.52,109.7,85019.0,80.9399,81.0876,80.8734,81.0064,85019.0
2018-03-29 15:30:00,109.68,109.69,109.2,109.33,128242.0,80.9916,80.999,80.6371,80.7331,128242.0
2018-03-29 15:40:00,109.35,109.93,109.25,109.89,141218.0,80.7479,81.1762,80.6741,81.1467,141218.0
2018-03-29 15:50:00,109.91,109.92,109.59,109.6,193579.0,81.1614,81.1688,80.9251,80.9325,193579.0
2018-04-02 09:30:00,109.59,110.44,109.17,109.91,92136.0,80.9251,81.5528,80.615,81.1614,92136.0
2018-04-02 09:40:00,109.91,110.04,109.44,109.47,61888.0,81.1614,81.2574,80.8144,80.8365,61888.0
2018-04-02 09:50:00,109.39,109.49,109.02,109.21,23720.0,80.7774,80.8513,80.5042,80.6445,23720.0
2018-04-02 10:00:00,109.25,109.41,109.12,109.31,30580.0,80.6741,80.7922,80.5781,80.7184,30580.0
2018-04-02 10:10:00,109.35,109.68,109.31,109.64,35089.0,80.7479,80.9916,80.7184,80.9621,35089.0
2018-04-02 10:20:00,109.63,109.79,109.54,109.65,41840.0,80.9547,81.0728,80.8882,80.9694,41840.0
2018-04-02 10:30:00,109.61,109.65,109.42,109.44,23019.0,80.9399,80.9694,80.7996,80.8144,23019.0
2018-04-02 10:40:00,109.41,109.53,109.25,109.25,34402.0,80.7922,80.8808,80.6741,80.6741,34402.0
2018-04-02 10:50:00,109.23,109.5,109.22,109.5,24107.0,80.6593,80.8587,80.6519,80.8587,24107.0
2018-04-02 11:00:00,109.51,109.51,109.04,109.2,36952.0,80.8661,80.8661,80.519,80.6371,36952.0
2018-04-02 11:10:00,109.2,109.25,109.0,109.04,19254.0,80.6371,80.6741,80.4895,80.519,19254.0
2018-04-02 11:20:00,109.02,109.26,108.88,109.26,53616.0,80.5042,80.6814,80.4008,80.6814,53616.0
2018-04-02 11:30:00,109.22,109.43,108.85,108.89,52984.0,80.6519,80.807,80.3787,80.4082,52984.0
2018-04-02 11:40:00,108.87,109.2,108.72,109.17,60001.0,80.3935,80.6371,80.2827,80.615,60001.0
2018-04-02 11:50:00,109.15,109.21,108.86,109.0,35797.0,80.6002,80.6445,80.3861,80.4895,35797.0
2018-04-02 12:00:00,109.03,109.07,108.79,108.96,80109.0,80.5116,80.5411,80.3344,80.4599,80109.0
2018-04-02 12:10:00,108.93,108.96,108.74,108.87,29418.0,80.4378,80.4599,80.2975,80.3935,29418.0
2018-04-02 12:20:00,108.86,108.86,108.54,108.75,64180.0,80.3861,80.3861,80.1498,80.3048,64180.0
2018-04-02 12:30:00,108.76,109.04,108.75,108.93,47024.0,80.3122,80.519,80.3048,80.4378,47024.0
2018-04-02 12:40:00,108.93,109.03,108.78,108.98,66659.0,80.4378,80.5116,80.327,80.4747,66659.0
2018-04-02 12:50:00,108.98,109.11,108.9,108.97,34424.0,80.4747,80.5707,80.4156,80.4673,34424.0
2018-04-02 13:00:00,108.95,109.01,108.83,108.83,26003.0,80.4525,80.4968,80.3639,80.3639,26003.0
2018-04-02 13:10:00,108.87,108.92,108.73,108.89,22754.0,80.3935,80.4304,80.2901,80.4082,22754.0
2018-04-02 13:20:00,108.9,109.0,108.75,108.78,27913.0,80.4156,80.4895,80.3048,80.327,27913.0
2018-04-02 13:30:00,108.75,108.84,108.62,108.64,43299.0,80.3048,80.3713,80.2088,80.2236,43299.0
2018-04-02 13:40:00,108.65,108.65,108.35,108.51,33929.0,80.231,80.231,80.0095,80.1276,33929.0
2018-04-02 13:50:00,108.52,108.6,108.4,108.44,32900.0,80.135,80.1941,80.0464,80.0759,32900.0
2018-04-02 14:00:00,108.42,108.48,108.3,108.44,57135.0,80.0612,80.1055,79.9725,80.0759,57135.0
2018-04-02 14:10:00,108.43,108.75,108.3,108.7,34586.0,80.0685,80.3048,79.9725,80.2679,34586.0
2018-04-02 14:20:00,108.74,108.83,108.33,108.45,60106.0,80.2975,80.3639,79.9947,80.0833,60106.0
2018-04-02 14:30:00,108.43,108.51,108.28,108.33,24400.0,80.0685,80.1276,79.9578,79.9947,24400.0
2018-04-02 14:40:00,108.35,108.45,108.17,108.45,69346.0,80.0095,80.0833,79.8766,80.0833,69346.0
2018-04-02 14:50:00,108.45,108.65,108.35,108.46,44148.0,80.0833,80.231,80.0095,80.0907,44148.0
2018-04-02 15:00:00,108.45,108.49,108.12,108.2,35861.0,80.0833,80.1129,79.8396,79.8987,35861.0
2018-04-02 15:10:00,108.23,108.34,108.14,108.33,45762.0,79.9209,80.0021,79.8544,79.9947,45762.0
2018-04-02 15:20:00,108.32,108.36,108.07,108.11,60696.0,79.9873,80.0169,79.8027,79.8322,60696.0
2018-04-02 15:30:00,108.11,108.35,108.07,108.3,62688.0,79.8322,80.0095,79.8027,79.9725,62688.0
2018-04-02 15:40:00,108.29,108.72,108.19,108.72,88486.0,79.9652,80.2827,79.8913,80.2827,88486.0
2018-04-02 15:50:00,108.72,109.03,108.71,108.81,291959.0,80.2827,80.5116,80.2753,80.3492,291959.0
2018-04-03 09:30:00,109.05,109.19,108.44,108.54,36449.0,80.5264,80.6298,80.0759,80.1498,36449.0
2018-04-03 09:40:00,108.54,108.69,108.28,108.36,35309.0,80.1498,80.2605,79.9578,80.0169,35309.0
2018-04-03 09:50:00,108.38,108.4,108.14,108.31,32573.0,80.0316,80.0464,79.8544,79.9799,32573.0
2018-04-03 10:00:00,108.31,108.44,108.13,108.34,28242.0,79.9799,80.0759,79.847,80.0021,28242.0
2018-04-03 10:10:00,108.34,108.43,108.05,108.05,49789.0,80.0021,80.0685,79.7879,79.7879,49789.0
2018-04-03 10:20:00,108.05,108.37,107.98,108.37,32719.0,79.7879,80.0242,79.7362,80.0242,32719.0
2018-04-03 10:30:00,108.42,108.85,108.42,108.66,58008.0,80.0612,80.3787,80.0612,80.2384,58008.0
2018-04-03 10:40:00,108.71,108.88,108.61,108.69,48435.0,80.2753,80.4008,80.2015,80.2605,48435.0
2018-04-03 10:50:00,108.68,108.68,108.16,108.3,53542.0,80.2532,80.2532,79.8692,79.9725,53542.0
2018-04-03 11:00:00,108.32,108.64,108.21,108.59,240352.0,79.9873,80.2236,79.9061,80.1867,240352.0
2018-04-03 11:10:00,108.63,108.66,108.22,108.39,43623.0,80.2162,80.2384,79.9135,80.039,43623.0
2018-04-03 11:20:00,108.38,108.63,108.31,108.52,41149.0,80.0316,80.2162,79.9799,80.135,41149.0
2018-04-03 11:30:00,108.51,108.65,108.35,108.43,44380.0,80.1276,80.231,80.0095,80.0685,44380.0
2018-04-03 11:40:00,108.41,108.43,108.0,108.07,56125.0,80.0538,80.0685,79.751,79.8027,56125.0
2018-04-03 11:50:00,108.04,108.15,107.81,107.84,51089.0,79.7806,79.8618,79.6107,79.6329,51089.0
2018-04-03 12:00:00,107.83,107.96,107.66,107.74,84052.0,79.6255,79.7215,79.4999,79.559,84052.0
2018-04-03 12:10:00,107.71,107.74,107.37,107.44,66857.0,79.5369,79.559,79.2858,79.3375,66857.0
2018-04-03 12:20:00,107.46,107.59,107.38,107.41,71867.0,79.3523,79.4483,79.2932,79.3153,71867.0
2018-04-03 12:30:00,107.42,107.42,107.08,107.14,43225.0,79.3227,79.3227,79.0717,79.116,43225.0
2018-04-03 12:40:00,107.16,107.3,106.94,106.95,52047.0,79.1307,79.2341,78.9683,78.9757,52047.0
2018-04-03 12:50:00,106.97,107.04,106.75,106.78,37098.0,78.9904,79.0421,78.828,78.8501,37098.0
2018-04-03 13:00:00,106.78,106.81,106.61,106.63,114503.0,78.8501,78.8723,78.7246,78.7394,114503.0
2018-04-03 13:10:00,106.61,106.81,106.61,106.75,42826.0,78.7246,78.8723,78.7246,78.828,42826.0
2018-04-03 13:20:00,106.75,106.98,106.69,106.73,63706.0,78.828,78.9978,78.7837,78.8132,63706.0
2018-04-03 13:30:00,106.73,106.77,106.63,106.63,48133.0,78.8132,78.8427,78.7394,78.7394,48133.0
2018-04-03 13:40:00,106.64,106.8,106.61,106.65,111247.0,78.7467,78.8649,78.7246,78.7541,111247.0
2018-04-03 13:50:00,106.64,106.78,106.56,106.72,48114.0,78.7467,78.8501,78.6877,78.8058,48114.0
2018-04-03 14:00:00,106.73,106.74,106.47,106.59,54868.0,78.8132,78.8206,78.6212,78.7098,54868.0
2018-04-03 14:10:00,106.57,106.73,106.55,106.72,61274.0,78.6951,78.8132,78.6803,78.8058,61274.0
2018-04-03 14:20:00,106.72,106.8,106.59,106.78,59017.0,78.8058,78.8649,78.7098,78.8501,59017.0
2018-04-03 14:30:00,106.78,106.78,106.54,106.68,33006.0,78.8501,78.8501,78.6729,78.7763,33006.0
2018-04-03 14:40:00,106.68,106.85,106.51,106.75,48475.0,78.7763,78.9018,78.6507,78.828,48475.0
2018-04-03 14:50:00,106.73,107.06,106.64,106.96,69203.0,78.8132,79.0569,78.7467,78.983,69203.0
2018-04-03 15:00:00,106.93,107.45,106.89,107.36,84724.0,78.9609,79.3449,78.9314,79.2784,84724.0
2018-04-03 15:10:00,107.4,107.46,107.13,107.18,87159.0,79.308,79.3523,79.1086,79.1455,87159.0
2018-04-03 15:20:00,107.21,107.57,107.09,107.55,73762.0,79.1677,79.4335,79.079,79.4187,73762.0
2018-04-03 15:30:00,107.53,107.57,107.1,107.22,107714.0,79.404,79.4335,79.0864,79.175,107714.0
2018-04-03 15:40:00,107.24,107.4,107.17,107.3,152671.0,79.1898,79.308,79.1381,79.2341,152671.0
2018-04-03 15:50:00,107.3,107.45,107.25,107.41,338079.0,79.2341,79.3449,79.1972,79.3153,338079.0
2018-04-04 09:30:00,106.94,107.97,106.94,107.97,62716.0,78.9683,79.7289,78.9683,79.7289,62716.0
2018-04-04 09:40:00,108.0,108.31,107.79,108.0,197286.0,79.751,79.9799,79.5959,79.751,197286.0
2018-04-04 09:50:00,107.97,108.27,107.95,108.25,94074.0,79.7289,79.9504,79.7141,79.9356,94074.0
2018-04-04 10:00:00,108.26,108.31,108.04,108.22,115554.0,79.943,79.9799,79.7806,79.9135,115554.0
2018-04-04 10:10:00,108.21,108.49,108.15,108.35,106171.0,79.9061,80.1129,79.8618,80.0095,106171.0
2018-04-04 10:20:00,108.33,108.33,108.09,108.16,60917.0,79.9947,79.9947,79.8175,79.8692,60917.0
2018-04-04 10:30:00,108.19,108.22,107.95,108.11,56769.0,79.8913,79.9135,79.7141,79.8322,56769.0
2018-04-04 10:40:00,108.11,108.11,107.94,107.96,92179.0,79.8322,79.8322,79.7067,79.7215,92179.0
2018-04-04 10:50:00,107.96,108.04,107.93,107.94,43495.0,79.7215,79.7806,79.6993,79.7067,43495.0
2018-04-04 11:00:00,107.94,108.04,107.89,108.0,61898.0,79.7067,79.7806,79.6698,79.751,61898.0
2018-04-04 11:10:00,108.02,108.11,107.9,107.91,51973.0,79.7658,79.8322,79.6772,79.6846,51973.0
2018-04-04 11:20:00,107.92,107.93,107.8,107.83,37560.0,79.6919,79.6993,79.6033,79.6255,37560.0
2018-04-04 11:30:00,107.83,107.92,107.8,107.82,46850.0,79.6255,79.6919,79.6033,79.6181,46850.0
2018-04-04 11:40:00,107.81,108.05,107.77,108.0,39677.0,79.6107,79.7879,79.5812,79.751,39677.0
2018-04-04 11:50:00,107.99,108.01,107.92,107.98,36730.0,79.7436,79.7584,79.6919,79.7362,36730.0
2018-04-04 12:00:00,107.96,108.09,107.94,108.04,41442.0,79.7215,79.8175,79.7067,79.7806,41442.0
2018-04-04 12:10:00,108.06,108.08,107.94,108.06,36717.0,79.7953,79.8101,79.7067,79.7953,36717.0
2018-04-04 12:20:00,108.03,108.24,108.01,108.15,28932.0,79.7732,79.9282,79.7584,79.8618,28932.0
2018-04-04 12:30:00,108.19,108.44,108.16,108.33,38150.0,79.8913,80.0759,79.8692,79.9947,38150.0
2018-04-04 12:40:00,108.34,108.36,108.26,108.33,23894.0,80.0021,80.0169,79.943,79.9947,23894.0
2018-04-04 12:50:00,108.34,108.56,108.29,108.52,37140.0,80.0021,80.1645,79.9652,80.135,37140.0
2018-04-04 13:00:00,108.52,108.53,108.26,108.29,40142.0,80.135,80.1424,79.943,79.9652,40142.0
2018-04-04 13:10:00,108.3,108.35,108.19,108.19,39327.0,79.9725,80.0095,79.8913,79.8913,39327.0
2018-04-04 13:20:00,108.19,108.26,108.01,108.03,51591.0,79.8913,79.943,79.7584,79.7732,51591.0
2018-04-04 13:30:00,108.05,108.19,108.0,108.15,38230.0,79.7879,79.8913,79.751,79.8618,38230.0
2018-04-04 13:40:00,108.17,108.26,108.16,108.2,49805.0,79.8766,79.943,79.8692,79.8987,49805.0
2018-04-04 13:50:00,108.2,108.33,108.16,108.27,43541.0,79.8987,79.9947,79.8692,79.9504,43541.0
2018-04-04 14:00:00,108.27,108.66,108.27,108.62,27176.0,79.9504,80.2384,79.9504,80.2088,27176.0
2018-04-04 14:10:00,108.66,108.99,108.63,108.95,23839.0,80.2384,80.4821,80.2162,80.4525,23839.0
2018-04-04 14:20:00,108.95,109.01,108.82,108.9,67846.0,80.4525,80.4968,80.3565,80.4156,67846.0
2018-04-04 14:30:00,108.9,108.92,108.73,108.77,50972.0,80.4156,80.4304,80.2901,80.3196,50972.0
2018-04-04 14:40:00,108.76,108.89,108.71,108.85,110701.0,80.3122,80.4082,80.2753,80.3787,110701.0
2018-04-04 14:50:00,108.84,108.85,108.7,108.81,61025.0,80.3713,80.3787,80.2679,80.3492,61025.0
2018-04-04 15:00:00,108.81,108.96,108.77,108.87,81307.0,80.3492,80.4599,80.3196,80.3935,81307.0
2018-04-04 15:10:00,108.85,108.85,108.55,108.56,41960.0,80.3787,80.3787,80.1572,80.1645,41960.0
2018-04-04 15:20:00,108.62,109.04,108.58,109.04,89394.0,80.2088,80.519,80.1793,80.519,89394.0
2018-04-04 15:30:00,109.04,109.12,108.94,109.05,61903.0,80.519,80.5781,80.4451,80.5264,61903.0
2018-04-04 15:40:00,109.04,109.05,108.89,108.89,103967.0,80.519,80.5264,80.4082,80.4082,103967.0
2018-04-04 15:50:00,108.91,109.02,108.86,108.89,168306.0,80.423,80.5042,80.3861,80.4082,168306.0
2018-04-05 09:30:00,109.0,109.05,108.52,108.78,70034.0,80.4895,80.5264,80.135,80.327,70034.0
2018-04-05 09:40:00,108.69,108.96,108.68,108.95,36444.0,80.2605,80.4599,80.2532,80.4525,36444.0
2018-04-05 09:50:00,108.94,109.25,108.76,109.19,121718.0,80.4451,80.6741,80.3122,80.6298,121718.0
2018-04-05 10:00:00,109.2,109.2,108.93,109.06,91040.0,80.6371,80.6371,80.4378,80.5338,91040.0
2018-04-05 10:10:00,109.06,109.22,108.96,109.05,53510.0,80.5338,80.6519,80.4599,80.5264,53510.0
2018-04-05 10:20:00,109.05,109.11,108.92,109.05,80219.0,80.5264,80.5707,80.4304,80.5264,80219.0
2018-04-05 10:30:00,109.04,109.04,108.89,109.01,45830.0,80.519,80.519,80.4082,80.4968,45830.0
2018-04-05 10:40:00,108.97,109.03,108.91,109.0,55354.0,80.4673,80.5116,80.423,80.4895,55354.0
2018-04-05 10:50:00,109.01,109.01,108.92,108.94,65973.0,80.4968,80.4968,80.4304,80.4451,65973.0
2018-04-05 11:00:00,108.94,109.18,108.94,109.17,66558.0,80.4451,80.6224,80.4451,80.615,66558.0
2018-04-05 11:10:00,109.17,109.45,109.01,109.38,43291.0,80.615,80.8217,80.4968,80.7701,43291.0
2018-04-05 11:20:00,109.39,109.58,109.34,109.55,27697.0,80.7774,80.9177,80.7405,80.8956,27697.0
2018-04-05 11:30:00,109.55,109.88,109.48,109.84,29216.0,80.8956,81.1393,80.8439,81.1097,29216.0
2018-04-05 11:40:00,109.88,109.91,109.74,109.77,43330.0,81.1393,81.1614,81.0359,81.058,43330.0
2018-04-05 11:50:00,109.78,109.84,109.72,109.8,29630.0,81.0654,81.1097,81.0211,81.0802,29630.0
2018-04-05 12:00:00,109.82,110.03,109.81,109.92,24962.0,81.095,81.25,81.0876,81.1688,24962.0
2018-04-05 12:10:00,109.93,110.08,109.77,109.83,23411.0,81.1762,81.287,81.058,81.1024,23411.0
2018-04-05 12:20:00,109.82,109.88,109.7,109.7,23378.0,81.095,81.1393,81.0064,81.0064,23378.0
2018-04-05 12:30:00,109.73,109.78,109.63,109.74,24062.0,81.0285,81.0654,80.9547,81.0359,24062.0
2018-04-05 12:40:00,109.73,109.74,109.49,109.63,20262.0,81.0285,81.0359,80.8513,80.9547,20262.0
2018-04-05 12:50:00,109.65,109.76,109.52,109.69,34487.0,80.9694,81.0507,80.8734,80.999,34487.0
2018-04-05 13:00:00,109.72,109.88,109.72,109.75,40112.0,81.0211,81.1393,81.0211,81.0433,40112.0
2018-04-05 13:10:00,109.71,109.8,109.59,109.73,22878.0,81.0137,81.0802,80.9251,81.0285,22878.0
2018-04-05 13:20:00,109.74,109.8,109.53,109.59,67058.0,81.0359,81.0802,80.8808,80.9251,67058.0
2018-04-05 13:30:00,109.57,109.76,109.54,109.65,28315.0,80.9104,81.0507,80.8882,80.9694,28315.0
2018-04-05 13:40:00,109.66,109.66,109.43,109.57,46264.0,80.9768,80.9768,80.807,80.9104,46264.0
2018-04-05 13:50:00,109.56,109.74,109.53,109.66,26235.0,80.903,81.0359,80.8808,80.9768,26235.0
2018-04-05 14:00:00,109.66,109.86,109.66,109.68,27854.0,80.9768,81.1245,80.9768,80.9916,27854.0
2018-04-05 14:10:00,109.69,109.95,109.69,109.95,30150.0,80.999,81.191,80.999,81.191,30150.0
2018-04-05 14:20:00,109.94,110.02,109.82,109.99,29099.0,81.1836,81.2427,81.095,81.2205,29099.0
2018-04-05 14:30:00,109.99,110.18,109.99,110.15,31169.0,81.2205,81.3608,81.2205,81.3387,31169.0
2018-04-05 14:40:00,110.15,110.2,110.07,110.13,44278.0,81.3387,81.3756,81.2796,81.3239,44278.0
2018-04-05 14:50:00,110.09,110.13,110.0,110.02,48576.0,81.2943,81.3239,81.2279,81.2427,48576.0
2018-04-05 15:00:00,110.04,110.31,109.99,110.29,56626.0,81.2574,81.4568,81.2205,81.442,56626.0
2018-04-05 15:10:00,110.28,110.33,110.09,110.09,73395.0,81.4347,81.4716,81.2943,81.2943,73395.0
2018-04-05 15:20:00,110.09,110.27,110.09,110.17,62828.0,81.2943,81.4273,81.2943,81.3534,62828.0
2018-04-05 15:30:00,110.17,110.18,109.95,109.95,65935.0,81.3534,81.3608,81.191,81.191,65935.0
2018-04-05 15:40:00,109.97,110.15,109.97,110.15,102867.0,81.2057,81.3387,81.2057,81.3387,102867.0
2018-04-05 15:50:00,110.16,110.24,109.77,109.8,381570.0,81.346,81.4051,81.058,81.0802,381570.0
2018-04-06 09:30:00,109.85,110.32,109.54,110.16,49290.0,81.1171,81.4642,80.8882,81.346,49290.0
2018-04-06 09:40:00,110.12,110.26,109.95,110.18,47131.0,81.3165,81.4199,81.191,81.3608,47131.0
2018-04-06 09:50:00,110.18,110.31,109.9,110.01,62016.0,81.3608,81.4568,81.154,81.2353,62016.0
2018-04-06 10:00:00,110.02,110.06,109.93,110.01,24045.0,81.2427,81.2722,81.1762,81.2353,24045.0
2018-04-06 10:10:00,110.02,110.12,109.97,110.09,43232.0,81.2427,81.3165,81.2057,81.2943,43232.0
2018-04-06 10:20:00,110.1,110.13,109.91,109.92,27162.0,81.3017,81.3239,81.1614,81.1688,27162.0
2018-04-06 10:30:00,109.96,109.99,109.71,109.73,20429.0,81.1984,81.2205,81.0137,81.0285,20429.0
2018-04-06 10:40:00,109.76,109.79,109.5,109.6,19405.0,81.0507,81.0728,80.8587,80.9325,19405.0
2018-04-06 10:50:00,109.61,109.78,109.58,109.63,29406.0,80.9399,81.0654,80.9177,80.9547,29406.0
2018-04-06 11:00:00,109.64,109.64,109.43,109.46,24871.0,80.9621,80.9621,80.807,80.8291,24871.0
2018-04-06 11:10:00,109.43,109.53,109.27,109.4,27277.0,80.807,80.8808,80.6888,80.7848,27277.0
2018-04-06 11:20:00,109.41,109.43,109.2,109.23,15177.0,80.7922,80.807,80.6371,80.6593,15177.0
2018-04-06 11:30:00,109.23,109.48,109.17,109.44,21907.0,80.6593,80.8439,80.615,80.8144,21907.0
2018-04-06 11:40:00,109.47,109.47,109.31,109.35,13398.0,80.8365,80.8365,80.7184,80.7479,13398.0
2018-04-06 11:50:00,109.38,109.45,109.23,109.25,12376.0,80.7701,80.8217,80.6593,80.6741,12376.0
2018-04-06 12:00:00,109.24,109.27,109.05,109.12,22109.0,80.6667,80.6888,80.5264,80.5781,22109.0
2018-04-06 12:10:00,109.11,109.12,108.97,108.97,15045.0,80.5707,80.5781,80.4673,80.4673,15045.0
2018-04-06 12:20:00,108.97,109.12,108.94,108.96,20552.0,80.4673,80.5781,80.4451,80.4599,20552.0
2018-04-06 12:30:00,108.95,109.21,108.91,109.19,20985.0,80.4525,80.6445,80.423,80.6298,20985.0
2018-04-06 12:40:00,109.19,109.36,109.17,109.26,20788.0,80.6298,80.7553,80.615,80.6814,20788.0
2018-04-06 12:50:00,109.28,109.47,109.22,109.42,21032.0,80.6962,80.8365,80.6519,80.7996,21032.0
2018-04-06 13:00:00,109.46,109.46,109.18,109.23,32592.0,80.8291,80.8291,80.6224,80.6593,32592.0
2018-04-06 13:10:00,109.21,109.24,109.09,109.16,20564.0,80.6445,80.6667,80.5559,80.6076,20564.0
2018-04-06 13:20:00,109.14,109.36,109.09,109.31,17591.0,80.5928,80.7553,80.5559,80.7184,17591.0
2018-04-06 13:30:00,109.34,109.48,109.15,109.15,37981.0,80.7405,80.8439,80.6002,80.6002,37981.0
2018-04-06 13:40:00,109.18,109.26,109.03,109.03,24435.0,80.6224,80.6814,80.5116,80.5116,24435.0
2018-04-06 13:50:00,109.03,109.05,108.76,108.77,18841.0,80.5116,80.5264,80.3122,80.3196,18841.0
2018-04-06 14:00:00,108.76,108.91,108.62,108.68,31819.0,80.3122,80.423,80.2088,80.2532,31819.0
2018-04-06 14:10:00,108.7,108.72,108.53,108.55,44093.0,80.2679,80.2827,80.1424,80.1572,44093.0
2018-04-06 14:20:00,108.57,108.71,108.4,108.42,35727.0,80.1719,80.2753,80.0464,80.0612,35727.0
2018-04-06 14:30:00,108.42,108.55,108.18,108.18,32267.0,80.0612,80.1572,79.8839,79.8839,32267.0
2018-04-06 14:40:00,108.2,108.35,108.04,108.08,35167.0,79.8987,80.0095,79.7806,79.8101,35167.0
2018-04-06 14:50:00,108.11,108.14,107.92,108.01,43616.0,79.8322,79.8544,79.6919,79.7584,43616.0
2018-04-06 15:00:00,108.01,108.29,108.01,108.25,60482.0,79.7584,79.9652,79.7584,79.9356,60482.0
2018-04-06 15:10:00,108.25,108.34,108.1,108.17,40675.0,79.9356,80.0021,79.8249,79.8766,40675.0
2018-04-06 15:20:00,108.18,108.21,107.88,107.93,39652.0,79.8839,79.9061,79.6624,79.6993,39652.0
2018-04-06 15:30:00,107.94,108.09,107.92,108.08,80956.0,79.7067,79.8175,79.6919,79.8101,80956.0
2018-04-06 15:40:00,108.07,108.26,107.93,107.99,93009.0,79.8027,79.943,79.6993,79.7436,93009.0
2018-04-06 15:50:00,108.0,108.31,107.98,108.01,318352.0,79.751,79.9799,79.7362,79.7584,318352.0
2018-04-09 09:30:00,108.17,108.5,108.01,108.13,37308.0,79.8766,80.1202,79.7584,79.847,37308.0
2018-04-09 09:40:00,108.06,108.15,107.96,108.03,51292.0,79.7953,79.8618,79.7215,79.7732,51292.0
2018-04-09 09:50:00,108.04,108.37,107.92,108.29,73561.0,79.7806,80.0242,79.6919,79.9652,73561.0
2018-04-09 10:00:00,108.31,108.47,108.02,108.25,89250.0,79.9799,80.0981,79.7658,79.9356,89250.0
2018-04-09 10:10:00,108.23,108.94,108.21,108.91,78210.0,79.9209,80.4451,79.9061,80.423,78210.0
2018-04-09 10:20:00,108.94,109.47,108.94,109.3,105064.0,80.4451,80.8365,80.4451,80.711,105064.0
2018-04-09 10:30:00,109.33,109.56,109.3,109.42,46713.0,80.7331,80.903,80.711,80.7996,46713.0
2018-04-09 10:40:00,109.4,109.61,109.29,109.47,97298.0,80.7848,80.9399,80.7036,80.8365,97298.0
2018-04-09 10:50:00,109.45,109.77,109.45,109.7,40550.0,80.8217,81.058,80.8217,81.0064,40550.0
2018-04-09 11:00:00,109.72,109.93,109.64,109.8,42560.0,81.0211,81.1762,80.9621,81.0802,42560.0
2018-04-09 11:10:00,109.83,110.04,109.8,109.82,75182.0,81.1024,81.2574,81.0802,81.095,75182.0
2018-04-09 11:20:00,109.82,109.82,109.64,109.7,49724.0,81.095,81.095,80.9621,81.0064,49724.0
2018-04-09 11:30:00,109.72,109.84,109.65,109.82,44559.0,81.0211,81.1097,80.9694,81.095,44559.0
2018-04-09 11:40:00,109.8,109.84,109.75,109.81,27142.0,81.0802,81.1097,81.0433,81.0876,27142.0
2018-04-09 11:50:00,109.82,109.86,109.64,109.82,50540.0,81.095,81.1245,80.9621,81.095,50540.0
2018-04-09 12:00:00,109.8,109.83,109.59,109.59,31331.0,81.0802,81.1024,80.9251,80.9251,31331.0
2018-04-09 12:10:00,109.63,109.79,109.61,109.67,35618.0,80.9547,81.0728,80.9399,80.9842,35618.0
2018-04-09 12:20:00,109.66,109.72,109.55,109.66,20617.0,80.9768,81.0211,80.8956,80.9768,20617.0
2018-04-09 12:30:00,109.66,109.71,109.52,109.6,34143.0,80.9768,81.0137,80.8734,80.9325,34143.0
2018-04-09 12:40:00,109.6,109.81,109.58,109.79,36882.0,80.9325,81.0876,80.9177,81.0728,36882.0
2018-04-09 12:50:00,109.79,109.84,109.56,109.62,19656.0,81.0728,81.1097,80.903,80.9473,19656.0
2018-04-09 13:00:00,109.67,109.71,109.57,109.61,64490.0,80.9842,81.0137,80.9104,80.9399,64490.0
2018-04-09 13:10:00,109.61,109.82,109.59,109.69,79176.0,80.9399,81.095,80.9251,80.999,79176.0
2018-04-09 13:20:00,109.69,109.7,109.61,109.66,33014.0,80.999,81.0064,80.9399,80.9768,33014.0
2018-04-09 13:30:00,109.66,109.69,109.56,109.68,15866.0,80.9768,80.999,80.903,80.9916,15866.0
2018-04-09 13:40:00,109.68,109.73,109.62,109.67,23220.0,80.9916,81.0285,80.9473,80.9842,23220.0
2018-04-09 13:50:00,109.67,109.73,109.66,109.72,52998.0,80.9842,81.0285,80.9768,81.0211,52998.0
2018-04-09 14:00:00,109.72,109.72,109.49,109.62,17487.0,81.0211,81.0211,80.8513,80.9473,17487.0
2018-04-09 14:10:00,109.61,109.69,109.58,109.68,24154.0,80.9399,80.999,80.9177,80.9916,24154.0
2018-04-09 14:20:00,109.64,109.66,109.57,109.64,19297.0,80.9621,80.9768,80.9104,80.9621,19297.0
2018-04-09 14:30:00,109.64,109.71,109.56,109.62,40316.0,80.9621,81.0137,80.903,80.9473,40316.0
2018-04-09 14:40:00,109.63,109.69,109.51,109.68,45242.0,80.9547,80.999,80.8661,80.9916,45242.0
2018-04-09 14:50:00,109.69,109.72,109.63,109.72,37051.0,80.999,81.0211,80.9547,81.0211,37051.0
2018-04-09 15:00:00,109.72,109.76,109.57,109.74,43074.0,81.0211,81.0507,80.9104,81.0359,43074.0
2018-04-09 15:10:00,109.73,109.76,109.5,109.5,41492.0,81.0285,81.0507,80.8587,80.8587,41492.0
2018-04-09 15:20:00,109.5,109.53,109.4,109.5,27420.0,80.8587,80.8808,80.7848,80.8587,27420.0
2018-04-09 15:30:00,109.48,109.52,109.36,109.47,23416.0,80.8439,80.8734,80.7553,80.8365,23416.0
2018-04-09 15:40:00,109.48,109.48,109.2,109.2,51045.0,80.8439,80.8439,80.6371,80.6371,51045.0
2018-04-09 15:50:00,109.17,109.28,108.83,108.91,144655.0,80.615,80.6962,80.3639,80.423,144655.0
2018-04-10 09:30:00,109.48,109.83,109.08,109.09,35942.0,80.8439,81.1024,80.5485,80.5559,35942.0
2018-04-10 09:40:00,109.15,109.47,109.1,109.35,10978.0,80.6002,80.8365,80.5633,80.7479,10978.0
2018-04-10 09:50:00,109.43,109.44,108.98,108.98,20000.0,80.807,80.8144,80.4747,80.4747,20000.0
2018-04-10 10:00:00,108.99,109.17,108.95,108.98,23369.0,80.4821,80.615,80.4525,80.4747,23369.0
2018-04-10 10:10:00,108.97,109.38,108.96,109.27,20009.0,80.4673,80.7701,80.4599,80.6888,20009.0
2018-04-10 10:20:00,109.25,109.41,109.24,109.38,36735.0,80.6741,80.7922,80.6667,80.7701,36735.0
2018-04-10 10:30:00,109.37,109.45,109.21,109.26,62212.0,80.7627,80.8217,80.6445,80.6814,62212.0
2018-04-10 10:40:00,109.28,109.35,109.25,109.29,65789.0,80.6962,80.7479,80.6741,80.7036,65789.0
2018-04-10 10:50:00,109.29,109.34,109.09,109.21,33975.0,80.7036,80.7405,80.5559,80.6445,33975.0
2018-04-10 11:00:00,109.22,109.25,108.99,109.04,32508.0,80.6519,80.6741,80.4821,80.519,32508.0
2018-04-10 11:10:00,109.08,109.21,109.08,109.15,17549.0,80.5485,80.6445,80.5485,80.6002,17549.0
2018-04-10 11:20:00,109.14,109.15,108.93,108.95,28647.0,80.5928,80.6002,80.4378,80.4525,28647.0
2018-04-10 11:30:00,108.94,109.23,108.93,109.19,23132.0,80.4451,80.6593,80.4378,80.6298,23132.0
2018-04-10 11:40:00,109.2,109.25,108.87,109.0,31396.0,80.6371,80.6741,80.3935,80.4895,31396.0
2018-04-10 11:50:00,108.96,109.22,108.92,109.15,18712.0,80.4599,80.6519,80.4304,80.6002,18712.0
2018-04-10 12:00:00,109.17,109.21,109.09,109.13,8426.0,80.615,80.6445,80.5559,80.5854,8426.0
2018-04-10 12:10:00,109.17,109.17,108.89,109.03,15001.0,80.615,80.615,80.4082,80.5116,15001.0
2018-04-10 12:20:00,109.03,109.03,108.51,108.79,26009.0,80.5116,80.5116,80.1276,80.3344,26009.0
2018-04-10 12:30:00,108.81,109.08,106.48,106.48,241362.0,80.3492,80.5485,78.6286,78.6286,241362.0
2018-04-10 12:40:00,106.67,107.76,102.9,104.66,897896.0,78.7689,79.5738,75.985,77.2846,897896.0
2018-04-10 12:50:00,104.59,104.75,102.7,102.98,437417.0,77.233,77.3511,75.8373,76.0441,437417.0
2018-04-10 13:00:00,102.92,104.23,101.69,103.8,504792.0,75.9998,76.9671,75.0915,76.6496,504792.0
2018-04-10 13:10:00,103.87,104.32,102.25,102.42,276040.0,76.7013,77.0336,75.505,75.6305,276040.0
2018-04-10 13:20:00,102.38,104.08,102.38,104.08,250207.0,75.601,76.8564,75.601,76.8564,250207.0
2018-04-10 13:30:00,104.01,104.38,103.5,103.58,165767.0,76.8047,77.0779,76.4281,76.4871,165767.0
2018-04-10 13:40:00,103.57,104.0,103.55,103.81,113103.0,76.4797,76.7973,76.465,76.657,113103.0
2018-04-10 13:50:00,103.76,103.86,103.3,103.36,69386.0,76.6201,76.6939,76.2804,76.3247,69386.0
2018-04-10 14:00:00,103.35,103.4,102.71,103.25,158134.0,76.3173,76.3542,75.8447,76.2435,158134.0
2018-04-10 14:10:00,103.23,103.54,103.21,103.43,90959.0,76.2287,76.4576,76.2139,76.3764,90959.0
2018-04-10 14:20:00,103.39,103.7,103.34,103.61,126538.0,76.3468,76.5757,76.3099,76.5093,126538.0
2018-04-10 14:30:00,103.64,103.82,103.55,103.63,109768.0,76.5314,76.6644,76.465,76.5241,109768.0
2018-04-10 14:40:00,103.67,104.05,103.53,103.92,89135.0,76.5536,76.8342,76.4502,76.7382,89135.0
2018-04-10 14:50:00,103.93,104.32,103.89,104.06,95915.0,76.7456,77.0336,76.716,76.8416,95915.0
2018-04-10 15:00:00,104.08,104.3,103.74,104.28,56250.0,76.8564,77.0188,76.6053,77.004,56250.0
2018-04-10 15:10:00,104.27,104.34,104.1,104.29,120071.0,76.9967,77.0483,76.8711,77.0114,120071.0
2018-04-10 15:20:00,104.29,104.36,104.18,104.29,86173.0,77.0114,77.0631,76.9302,77.0114,86173.0
2018-04-10 15:30:00,104.29,104.32,103.87,103.94,88563.0,77.0114,77.0336,76.7013,76.753,88563.0
2018-04-10 15:40:00,103.95,103.95,103.58,103.73,97879.0,76.7604,76.7604,76.4871,76.5979,97879.0
2018-04-10 15:50:00,103.73,103.8,103.55,103.64,145501.0,76.5979,76.6496,76.465,76.5314,145501.0
2018-04-11 09:30:00,102.87,104.3,102.57,104.21,256601.0,75.9628,77.0188,75.7413,76.9523,256601.0
2018-04-11 09:40:00,104.3,104.97,103.7,104.97,63991.0,77.0188,77.5136,76.5757,77.5136,63991.0
2018-04-11 09:50:00,104.97,105.05,104.44,104.68,112675.0,77.5136,77.5726,77.1222,77.2994,112675.0
2018-04-11 10:00:00,104.66,105.06,104.66,104.86,102926.0,77.2846,77.58,77.2846,77.4323,102926.0
2018-04-11 10:10:00,104.86,105.3,104.82,104.86,95886.0,77.4323,77.7572,77.4028,77.4323,95886.0
2018-04-11 10:20:00,104.85,105.05,104.75,104.8,83738.0,77.4249,77.5726,77.3511,77.388,83738.0
2018-04-11 10:30:00,104.78,104.95,104.63,104.82,45133.0,77.3733,77.4988,77.2625,77.4028,45133.0
2018-04-11 10:40:00,104.86,105.59,104.86,105.58,44353.0,77.4323,77.9714,77.4323,77.964,44353.0
2018-04-11 10:50:00,105.66,105.72,105.22,105.33,53335.0,78.0231,78.0674,77.6982,77.7794,53335.0
2018-04-11 11:00:00,105.33,105.62,105.19,105.45,27617.0,77.7794,77.9935,77.676,77.868,27617.0
2018-04-11 11:10:00,105.51,106.23,105.44,106.17,57244.0,77.9123,78.444,77.8606,78.3997,57244.0
2018-04-11 11:20:00,106.23,106.3,105.82,106.01,37181.0,78.444,78.4957,78.1412,78.2815,37181.0
2018-04-11 11:30:00,106.05,106.35,105.91,105.92,37887.0,78.3111,78.5326,78.2077,78.2151,37887.0
2018-04-11 11:40:00,105.99,106.06,105.46,105.47,46371.0,78.2668,78.3185,77.8754,77.8828,46371.0
2018-04-11 11:50:00,105.5,105.86,105.46,105.54,28257.0,77.9049,78.1708,77.8754,77.9345,28257.0
2018-04-11 12:00:00,105.58,105.87,105.42,105.46,24984.0,77.964,78.1782,77.8459,77.8754,24984.0
2018-04-11 12:10:00,105.48,105.56,105.15,105.16,26570.0,77.8902,77.9492,77.6465,77.6539,26570.0
2018-04-11 12:20:00,105.17,105.22,104.98,105.22,26086.0,77.6612,77.6982,77.5209,77.6982,26086.0
2018-04-11 12:30:00,105.22,105.37,105.14,105.18,35652.0,77.6982,77.8089,77.6391,77.6686,35652.0
2018-04-11 12:40:00,105.18,105.57,105.17,105.55,138931.0,77.6686,77.9566,77.6612,77.9419,138931.0
2018-04-11 12:50:00,105.52,105.7,105.51,105.69,25048.0,77.9197,78.0526,77.9123,78.0452,25048.0
2018-04-11 13:00:00,105.67,105.87,105.65,105.74,61420.0,78.0305,78.1782,78.0157,78.0822,61420.0
2018-04-11 13:10:00,105.74,105.81,105.42,105.53,61239.0,78.0822,78.1338,77.8459,77.9271,61239.0
2018-04-11 13:20:00,105.56,105.6,105.28,105.34,16774.0,77.9492,77.9788,77.7425,77.7868,16774.0
2018-04-11 13:30:00,105.4,105.46,105.18,105.45,22211.0,77.8311,77.8754,77.6686,77.868,22211.0
2018-04-11 13:40:00,105.44,105.64,105.41,105.64,23091.0,77.8606,78.0083,77.8385,78.0083,23091.0
2018-04-11 13:50:00,105.62,105.62,105.42,105.53,29531.0,77.9935,77.9935,77.8459,77.9271,29531.0
2018-04-11 14:00:00,105.53,105.68,105.46,105.52,31514.0,77.9271,78.0378,77.8754,77.9197,31514.0
2018-04-11 14:10:00,105.48,105.72,105.39,105.72,39114.0,77.8902,78.0674,77.8237,78.0674,39114.0
2018-04-11 14:20:00,105.74,106.0,105.74,105.89,37733.0,78.0822,78.2741,78.0822,78.1929,37733.0
2018-04-11 14:30:00,105.89,106.03,105.71,105.75,43906.0,78.1929,78.2963,78.06,78.0895,43906.0
2018-04-11 14:40:00,105.74,105.85,105.6,105.8,32696.0,78.0822,78.1634,77.9788,78.1265,32696.0
2018-04-11 14:50:00,105.78,105.94,105.71,105.91,26201.0,78.1117,78.2298,78.06,78.2077,26201.0
2018-04-11 15:00:00,105.9,106.02,105.62,105.63,32572.0,78.2003,78.2889,77.9935,78.0009,32572.0
2018-04-11 15:10:00,105.66,105.71,105.32,105.44,44527.0,78.0231,78.06,77.772,77.8606,44527.0
2018-04-11 15:20:00,105.42,105.46,105.25,105.3,31839.0,77.8459,77.8754,77.7203,77.7572,31839.0
2018-04-11 15:30:00,105.31,105.38,105.27,105.33,41444.0,77.7646,77.8163,77.7351,77.7794,41444.0
2018-04-11 15:40:00,105.34,105.37,105.03,105.03,75440.0,77.7868,77.8089,77.5579,77.5579,75440.0
2018-04-11 15:50:00,105.02,105.03,104.77,104.86,138143.0,77.5505,77.5579,77.3659,77.4323,138143.0
2018-04-12 09:30:00,105.2,105.29,104.61,104.69,37868.0,77.6834,77.7499,77.2477,77.3068,37868.0
2018-04-12 09:40:00,104.7,104.97,104.55,104.86,21619.0,77.3142,77.5136,77.2034,77.4323,21619.0
2018-04-12 09:50:00,104.8,105.15,104.8,105.05,52332.0,77.388,77.6465,77.388,77.5726,52332.0
2018-04-12 10:00:00,105.02,105.02,104.27,104.32,21077.0,77.5505,77.5505,76.9967,77.0336,21077.0
2018-04-12 10:10:00,104.35,104.35,103.98,104.12,21535.0,77.0557,77.0557,76.7825,76.8859,21535.0
2018-04-12 10:20:00,104.18,104.3,103.89,103.96,15101.0,76.9302,77.0188,76.716,76.7677,15101.0
2018-04-12 10:30:00,103.88,104.14,103.83,104.02,41974.0,76.7087,76.9007,76.6717,76.812,41974.0
2018-04-12 10:40:00,104.03,104.03,103.65,103.71,31501.0,76.8194,76.8194,76.5388,76.5831,31501.0
2018-04-12 10:50:00,103.7,103.9,103.65,103.69,21780.0,76.5757,76.7234,76.5388,76.5684,21780.0
2018-04-12 11:00:00,103.7,103.7,103.41,103.54,36881.0,76.5757,76.5757,76.3616,76.4576,36881.0
2018-04-12 11:10:00,103.56,103.64,103.16,103.64,29607.0,76.4724,76.5314,76.177,76.5314,29607.0
2018-04-12 11:20:00,103.58,103.61,103.49,103.59,15222.0,76.4871,76.5093,76.4207,76.4945,15222.0
2018-04-12 11:30:00,103.55,103.68,103.48,103.53,18600.0,76.465,76.561,76.4133,76.4502,18600.0
2018-04-12 11:40:00,103.55,103.64,103.3,103.34,75925.0,76.465,76.5314,76.2804,76.3099,75925.0
2018-04-12 11:50:00,103.34,103.36,103.16,103.23,44180.0,76.3099,76.3247,76.177,76.2287,44180.0
2018-04-12 12:00:00,103.23,103.3,103.13,103.19,122862.0,76.2287,76.2804,76.1548,76.1991,122862.0
2018-04-12 12:10:00,103.2,103.5,103.12,103.49,142732.0,76.2065,76.4281,76.1475,76.4207,142732.0
2018-04-12 12:20:00,103.5,103.57,103.42,103.54,15940.0,76.4281,76.4797,76.369,76.4576,15940.0
2018-04-12 12:30:00,103.56,103.59,103.47,103.5,46904.0,76.4724,76.4945,76.4059,76.4281,46904.0
2018-04-12 12:40:00,103.5,103.54,103.46,103.54,33508.0,76.4281,76.4576,76.3985,76.4576,33508.0
2018-04-12 12:50:00,103.55,103.7,103.55,103.69,49385.0,76.465,76.5757,76.465,76.5684,49385.0
2018-04-12 13:00:00,103.69,103.94,103.67,103.81,45518.0,76.5684,76.753,76.5536,76.657,45518.0
2018-04-12 13:10:00,103.79,103.94,103.74,103.92,26882.0,76.6422,76.753,76.6053,76.7382,26882.0
2018-04-12 13:20:00,103.9,103.9,103.69,103.7,23660.0,76.7234,76.7234,76.5684,76.5757,23660.0
2018-04-12 13:30:00,103.68,103.91,103.67,103.86,29290.0,76.561,76.7308,76.5536,76.6939,29290.0
2018-04-12 13:40:00,103.88,104.0,103.85,103.86,27900.0,76.7087,76.7973,76.6865,76.6939,27900.0
2018-04-12 13:50:00,103.87,103.97,103.86,103.89,25382.0,76.7013,76.7751,76.6939,76.716,25382.0
2018-04-12 14:00:00,103.9,104.11,103.9,104.09,33237.0,76.7234,76.8785,76.7234,76.8637,33237.0
2018-04-12 14:10:00,104.1,104.13,104.0,104.03,37006.0,76.8711,76.8933,76.7973,76.8194,37006.0
2018-04-12 14:20:00,104.06,104.17,104.02,104.04,22539.0,76.8416,76.9228,76.812,76.8268,22539.0
2018-04-12 14:30:00,104.05,104.12,103.99,104.01,34708.0,76.8342,76.8859,76.7899,76.8047,34708.0
2018-04-12 14:40:00,104.04,104.16,104.04,104.07,31908.0,76.8268,76.9154,76.8268,76.849,31908.0
2018-04-12 14:50:00,104.06,104.25,104.06,104.23,31954.0,76.8416,76.9819,76.8416,76.9671,31954.0
2018-04-12 15:00:00,104.22,104.25,103.95,103.97,37338.0,76.9597,76.9819,76.7604,76.7751,37338.0
2018-04-12 15:10:00,103.98,104.07,103.96,104.06,39818.0,76.7825,76.849,76.7677,76.8416,39818.0
2018-04-12 15:20:00,104.06,104.18,104.01,104.08,36384.0,76.8416,76.9302,76.8047,76.8564,36384.0
2018-04-12 15:30:00,104.06,104.14,104.02,104.13,49919.0,76.8416,76.9007,76.812,76.8933,49919.0
2018-04-12 15:40:00,104.12,104.12,103.84,103.97,85107.0,76.8859,76.8859,76.6791,76.7751,85107.0
2018-04-12 15:50:00,103.98,103.98,103.79,103.87,123427.0,76.7825,76.7825,76.6422,76.7013,123427.0
2018-04-13 09:30:00,104.36,104.36,103.58,104.09,33092.0,77.0631,77.0631,76.4871,76.8637,33092.0
2018-04-13 09:40:00,104.09,104.36,104.02,104.17,15128.0,76.8637,77.0631,76.812,76.9228,15128.0
2018-04-13 09:50:00,104.2,104.83,104.12,104.82,30964.0,76.945,77.4102,76.8859,77.4028,30964.0
2018-04-13 10:00:00,104.74,104.88,104.54,104.64,22539.0,77.3437,77.4471,77.196,77.2699,22539.0
2018-04-13 10:10:00,104.62,104.89,104.52,104.81,28534.0,77.2551,77.4545,77.1813,77.3954,28534.0
2018-04-13 10:20:00,104.77,105.01,104.76,104.79,20170.0,77.3659,77.5431,77.3585,77.3806,20170.0
2018-04-13 10:30:00,104.75,104.81,104.46,104.46,26306.0,77.3511,77.3954,77.137,77.137,26306.0
2018-04-13 10:40:00,104.51,104.68,104.44,104.61,15523.0,77.1739,77.2994,77.1222,77.2477,15523.0
2018-04-13 10:50:00,104.59,104.69,104.58,104.66,12399.0,77.233,77.3068,77.2256,77.2846,12399.0
2018-04-13 11:00:00,104.67,104.88,104.64,104.77,24115.0,77.292,77.4471,77.2699,77.3659,24115.0
2018-04-13 11:10:00,104.78,104.78,104.42,104.48,14976.0,77.3733,77.3733,77.1074,77.1517,14976.0
2018-04-13 11:20:00,104.47,104.61,104.25,104.25,24604.0,77.1443,77.2477,76.9819,76.9819,24604.0
2018-04-13 11:30:00,104.23,104.35,104.17,104.2,16982.0,76.9671,77.0557,76.9228,76.945,16982.0
2018-04-13 11:40:00,104.2,104.31,103.98,104.01,13954.0,76.945,77.0262,76.7825,76.8047,13954.0
2018-04-13 11:50:00,104.01,104.19,103.99,103.99,15598.0,76.8047,76.9376,76.7899,76.7899,15598.0
2018-04-13 12:00:00,103.99,104.04,103.84,103.84,11272.0,76.7899,76.8268,76.6791,76.6791,11272.0
2018-04-13 12:10:00,103.86,103.93,103.78,103.86,16250.0,76.6939,76.7456,76.6348,76.6939,16250.0
2018-04-13 12:20:00,103.83,104.1,103.82,104.1,9971.0,76.6717,76.8711,76.6644,76.8711,9971.0
2018-04-13 12:30:00,104.08,104.1,103.9,103.96,11515.0,76.8564,76.8711,76.7234,76.7677,11515.0
2018-04-13 12:40:00,103.96,104.05,103.94,104.02,9166.0,76.7677,76.8342,76.753,76.812,9166.0
2018-04-13 12:50:00,104.08,104.14,103.98,104.14,16799.0,76.8564,76.9007,76.7825,76.9007,16799.0
2018-04-13 13:00:00,104.13,104.29,104.11,104.22,18327.0,76.8933,77.0114,76.8785,76.9597,18327.0
2018-04-13 13:10:00,104.23,104.31,104.16,104.21,10259.0,76.9671,77.0262,76.9154,76.9523,10259.0
2018-04-13 13:20:00,104.2,104.42,104.2,104.33,16712.0,76.945,77.1074,76.945,77.041,16712.0
2018-04-13 13:30:00,104.34,104.34,104.17,104.2,11710.0,77.0483,77.0483,76.9228,76.945,11710.0
2018-04-13 13:40:00,104.23,104.32,104.14,104.17,25024.0,76.9671,77.0336,76.9007,76.9228,25024.0
2018-04-13 13:50:00,104.16,104.18,104.01,104.12,31998.0,76.9154,76.9302,76.8047,76.8859,31998.0
2018-04-13 14:00:00,104.12,104.15,104.0,104.03,17884.0,76.8859,76.908,76.7973,76.8194,17884.0
2018-04-13 14:10:00,104.03,104.08,103.9,103.93,26465.0,76.8194,76.8564,76.7234,76.7456,26465.0
2018-04-13 14:20:00,103.93,103.93,103.57,103.61,33265.0,76.7456,76.7456,76.4797,76.5093,33265.0
2018-04-13 14:30:00,103.54,103.7,103.5,103.55,26975.0,76.4576,76.5757,76.4281,76.465,26975.0
2018-04-13 14:40:00,103.56,103.67,103.47,103.5,28136.0,76.4724,76.5536,76.4059,76.4281,28136.0
2018-04-13 14:50:00,103.48,103.66,103.44,103.48,25445.0,76.4133,76.5462,76.3838,76.4133,25445.0
2018-04-13 15:00:00,103.48,103.51,103.35,103.37,32292.0,76.4133,76.4354,76.3173,76.3321,32292.0
2018-04-13 15:10:00,103.36,103.52,103.13,103.13,28519.0,76.3247,76.4428,76.1548,76.1548,28519.0
2018-04-13 15:20:00,103.15,103.37,103.15,103.34,26349.0,76.1696,76.3321,76.1696,76.3099,26349.0
2018-04-13 15:30:00,103.34,103.42,103.27,103.41,31165.0,76.3099,76.369,76.2582,76.3616,31165.0
2018-04-13 15:40:00,103.43,103.62,103.37,103.59,54675.0,76.3764,76.5167,76.3321,76.4945,54675.0
2018-04-13 15:50:00,103.6,103.85,103.59,103.75,140967.0,76.5019,76.6865,76.4945,76.6127,140967.0
2018-04-16 09:30:00,104.3,104.3,103.84,104.08,27697.0,77.0188,77.0188,76.6791,76.8564,27697.0
2018-04-16 09:40:00,103.99,104.29,103.93,104.17,35388.0,76.7899,77.0114,76.7456,76.9228,35388.0
2018-04-16 09:50:00,104.13,104.18,104.04,104.1,31411.0,76.8933,76.9302,76.8268,76.8711,31411.0
2018-04-16 10:00:00,104.15,104.37,103.96,104.25,38338.0,76.908,77.0705,76.7677,76.9819,38338.0
2018-04-16 10:10:00,104.25,104.3,104.07,104.22,18695.0,76.9819,77.0188,76.849,76.9597,18695.0
2018-04-16 10:20:00,104.26,104.26,103.72,103.8,23746.0,76.9893,76.9893,76.5905,76.6496,23746.0
2018-04-16 10:30:00,103.77,104.11,103.75,103.77,22301.0,76.6274,76.8785,76.6127,76.6274,22301.0
2018-04-16 10:40:00,103.75,104.03,103.71,104.01,36248.0,76.6127,76.8194,76.5831,76.8047,36248.0
2018-04-16 10:50:00,104.01,104.37,103.97,104.18,68709.0,76.8047,77.0705,76.7751,76.9302,68709.0
2018-04-16 11:00:00,104.19,104.24,103.99,104.22,64277.0,76.9376,76.9745,76.7899,76.9597,64277.0
2018-04-16 11:10:00,104.21,104.31,104.08,104.24,53044.0,76.9523,77.0262,76.8564,76.9745,53044.0
2018-04-16 11:20:00,104.27,104.58,104.24,104.48,30968.0,76.9967,77.2256,76.9745,77.1517,30968.0
2018-04-16 11:30:00,104.48,104.68,104.47,104.57,49819.0,77.1517,77.2994,77.1443,77.2182,49819.0
2018-04-16 11:40:00,104.57,104.75,104.54,104.72,37554.0,77.2182,77.3511,77.196,77.329,37554.0
2018-04-16 11:50:00,104.65,104.76,104.54,104.67,94298.0,77.2773,77.3585,77.196,77.292,94298.0
2018-04-16 12:00:00,104.66,104.96,104.65,104.84,29442.0,77.2846,77.5062,77.2773,77.4176,29442.0
2018-04-16 12:10:00,104.85,104.98,104.85,104.95,19292.0,77.4249,77.5209,77.4249,77.4988,19292.0
2018-04-16 12:20:00,104.95,105.06,104.72,104.72,20732.0,77.4988,77.58,77.329,77.329,20732.0
2018-04-16 12:30:00,104.75,104.78,104.6,104.62,21774.0,77.3511,77.3733,77.2403,77.2551,21774.0
2018-04-16 12:40:00,104.61,104.65,104.44,104.53,18336.0,77.2477,77.2773,77.1222,77.1886,18336.0
2018-04-16 12:50:00,104.54,104.59,104.45,104.5,21696.0,77.196,77.233,77.1296,77.1665,21696.0
2018-04-16 13:00:00,104.53,104.7,104.53,104.61,19474.0,77.1886,77.3142,77.1886,77.2477,19474.0
2018-04-16 13:10:00,104.59,104.71,104.54,104.59,21061.0,77.233,77.3216,77.196,77.233,21061.0
2018-04-16 13:20:00,104.58,104.66,104.54,104.64,20210.0,77.2256,77.2846,77.196,77.2699,20210.0
2018-04-16 13:30:00,104.65,104.73,104.54,104.54,20712.0,77.2773,77.3363,77.196,77.196,20712.0
2018-04-16 13:40:00,104.56,104.64,104.51,104.58,32718.0,77.2108,77.2699,77.1739,77.2256,32718.0
2018-04-16 13:50:00,104.58,104.58,104.45,104.54,18407.0,77.2256,77.2256,77.1296,77.196,18407.0
2018-04-16 14:00:00,104.53,104.57,104.42,104.47,19169.0,77.1886,77.2182,77.1074,77.1443,19169.0
2018-04-16 14:10:00,104.47,104.57,104.46,104.5,23750.0,77.1443,77.2182,77.137,77.1665,23750.0
2018-04-16 14:20:00,104.5,104.53,104.33,104.34,16431.0,77.1665,77.1886,77.041,77.0483,16431.0
2018-04-16 14:30:00,104.34,104.56,104.34,104.53,30339.0,77.0483,77.2108,77.0483,77.1886,30339.0
2018-04-16 14:40:00,104.51,104.62,104.46,104.59,24723.0,77.1739,77.2551,77.137,77.233,24723.0
2018-04-16 14:50:00,104.57,104.57,104.15,104.15,40209.0,77.2182,77.2182,76.908,76.908,40209.0
2018-04-16 15:00:00,104.14,104.48,104.13,104.48,32533.0,76.9007,77.1517,76.8933,77.1517,32533.0
2018-04-16 15:10:00,104.48,104.48,104.36,104.44,31910.0,77.1517,77.1517,77.0631,77.1222,31910.0
2018-04-16 15:20:00,104.43,104.49,104.31,104.49,40122.0,77.1148,77.1591,77.0262,77.1591,40122.0
2018-04-16 15:30:00,104.5,104.54,104.43,104.53,36554.0,77.1665,77.196,77.1148,77.1886,36554.0
2018-04-16 15:40:00,104.54,104.72,104.4,104.45,59750.0,77.196,77.329,77.0927,77.1296,59750.0
2018-04-16 15:50:00,104.46,104.59,104.28,104.35,123216.0,77.137,77.233,77.004,77.0557,123216.0
2018-04-17 09:30:00,104.92,104.93,104.32,104.91,41545.0,77.4766,77.484,77.0336,77.4693,41545.0
2018-04-17 09:40:00,104.97,105.54,104.92,105.3,32188.0,77.5136,77.9345,77.4766,77.7572,32188.0
2018-04-17 09:50:00,105.34,106.31,105.32,105.89,106559.0,77.7868,78.5031,77.772,78.1929,106559.0
2018-04-17 10:00:00,105.85,105.91,105.5,105.67,70675.0,78.1634,78.2077,77.9049,78.0305,70675.0
2018-04-17 10:10:00,105.68,106.04,105.68,105.89,70272.0,78.0378,78.3037,78.0378,78.1929,70272.0
2018-04-17 10:20:00,105.88,106.1,105.8,105.94,70325.0,78.1855,78.348,78.1265,78.2298,70325.0
2018-04-17 10:30:00,105.91,106.16,105.77,106.1,45122.0,78.2077,78.3923,78.1043,78.348,45122.0
2018-04-17 10:40:00,106.12,106.53,106.06,106.53,26277.0,78.3628,78.6655,78.3185,78.6655,26277.0
2018-04-17 10:50:00,106.51,106.88,106.51,106.88,32611.0,78.6507,78.924,78.6507,78.924,32611.0
2018-04-17 11:00:00,106.9,106.93,106.72,106.79,28382.0,78.9387,78.9609,78.8058,78.8575,28382.0
2018-04-17 11:10:00,106.79,106.94,106.55,106.73,82581.0,78.8575,78.9683,78.6803,78.8132,82581.0
2018-04-17 11:20:00,106.74,107.06,106.67,106.97,99254.0,78.8206,79.0569,78.7689,78.9904,99254.0
2018-04-17 11:30:00,106.97,107.01,106.22,106.29,127883.0,78.9904,79.02,78.4366,78.4883,127883.0
2018-04-17 11:40:00,106.29,106.46,106.13,106.44,91671.0,78.4883,78.6138,78.3701,78.5991,91671.0
2018-04-17 11:50:00,106.44,106.59,106.21,106.26,61662.0,78.5991,78.7098,78.4292,78.4661,61662.0
2018-04-17 12:00:00,106.26,106.3,106.04,106.16,24755.0,78.4661,78.4957,78.3037,78.3923,24755.0
2018-04-17 12:10:00,106.16,106.16,105.68,105.7,29378.0,78.3923,78.3923,78.0378,78.0526,29378.0
2018-04-17 12:20:00,105.68,105.86,105.68,105.77,27982.0,78.0378,78.1708,78.0378,78.1043,27982.0
2018-04-17 12:30:00,105.79,105.91,105.74,105.89,30570.0,78.1191,78.2077,78.0822,78.1929,30570.0
2018-04-17 12:40:00,105.91,105.92,105.79,105.79,16865.0,78.2077,78.2151,78.1191,78.1191,16865.0
2018-04-17 12:50:00,105.81,105.87,105.73,105.81,20315.0,78.1338,78.1782,78.0748,78.1338,20315.0
2018-04-17 13:00:00,105.82,105.89,105.71,105.72,33745.0,78.1412,78.1929,78.06,78.0674,33745.0
2018-04-17 13:10:00,105.69,105.83,105.68,105.83,19828.0,78.0452,78.1486,78.0378,78.1486,19828.0
2018-04-17 13:20:00,105.83,105.94,105.72,105.83,17736.0,78.1486,78.2298,78.0674,78.1486,17736.0
2018-04-17 13:30:00,105.84,106.07,105.84,106.05,30467.0,78.156,78.3258,78.156,78.3111,30467.0
2018-04-17 13:40:00,106.0,106.13,105.99,106.12,43639.0,78.2741,78.3701,78.2668,78.3628,43639.0
2018-04-17 13:50:00,106.12,106.12,105.92,106.08,31471.0,78.3628,78.3628,78.2151,78.3332,31471.0
2018-04-17 14:00:00,106.08,106.35,106.07,106.21,26169.0,78.3332,78.5326,78.3258,78.4292,26169.0
2018-04-17 14:10:00,106.22,106.35,106.17,106.35,30462.0,78.4366,78.5326,78.3997,78.5326,30462.0
2018-04-17 14:20:00,106.33,106.37,106.15,106.26,33753.0,78.5178,78.5474,78.3849,78.4661,33753.0
2018-04-17 14:30:00,106.28,106.39,106.21,106.26,111939.0,78.4809,78.5621,78.4292,78.4661,111939.0
2018-04-17 14:40:00,106.26,106.39,106.23,106.37,26705.0,78.4661,78.5621,78.444,78.5474,26705.0
2018-04-17 14:50:00,106.36,106.45,106.21,106.26,36664.0,78.54,78.6064,78.4292,78.4661,36664.0
2018-04-17 15:00:00,106.29,106.58,106.2,106.56,54153.0,78.4883,78.7024,78.4218,78.6877,54153.0
2018-04-17 15:10:00,106.58,106.86,106.57,106.84,54060.0,78.7024,78.9092,78.6951,78.8944,54060.0
2018-04-17 15:20:00,106.84,107.04,106.84,107.0,83022.0,78.8944,79.0421,78.8944,79.0126,83022.0
2018-04-17 15:30:00,106.98,106.99,106.42,106.44,103961.0,78.9978,79.0052,78.5843,78.5991,103961.0
2018-04-17 15:40:00,106.47,106.65,106.4,106.64,107210.0,78.6212,78.7541,78.5695,78.7467,107210.0
2018-04-17 15:50:00,106.65,106.65,106.11,106.13,229306.0,78.7541,78.7541,78.3554,78.3701,229306.0
2018-04-18 09:30:00,105.99,106.31,105.61,105.61,35177.0,78.2668,78.5031,77.9862,77.9862,35177.0
2018-04-18 09:40:00,105.56,105.79,105.45,105.75,24380.0,77.9492,78.1191,77.868,78.0895,24380.0
2018-04-18 09:50:00,105.74,106.49,105.74,106.41,53649.0,78.0822,78.636,78.0822,78.5769,53649.0
2018-04-18 10:00:00,106.43,106.47,106.33,106.39,30252.0,78.5917,78.6212,78.5178,78.5621,30252.0
2018-04-18 10:10:00,106.4,106.44,106.23,106.37,17086.0,78.5695,78.5991,78.444,78.5474,17086.0
2018-04-18 10:20:00,106.38,106.67,106.38,106.67,20573.0,78.5548,78.7689,78.5548,78.7689,20573.0
2018-04-18 10:30:00,106.67,107.08,106.64,106.91,47029.0,78.7689,79.0717,78.7467,78.9461,47029.0
2018-04-18 10:40:00,106.9,107.15,106.9,107.02,48236.0,78.9387,79.1233,78.9387,79.0274,48236.0
2018-04-18 10:50:00,106.97,106.98,106.71,106.94,70589.0,78.9904,78.9978,78.7984,78.9683,70589.0
2018-04-18 11:00:00,106.93,107.34,106.93,107.01,95419.0,78.9609,79.2637,78.9609,79.02,95419.0
2018-04-18 11:10:00,106.98,107.16,106.87,106.95,34092.0,78.9978,79.1307,78.9166,78.9757,34092.0
2018-04-18 11:20:00,106.97,107.03,106.72,106.8,44008.0,78.9904,79.0347,78.8058,78.8649,44008.0
2018-04-18 11:30:00,106.8,106.9,106.71,106.82,16832.0,78.8649,78.9387,78.7984,78.8797,16832.0
2018-04-18 11:40:00,106.81,106.85,106.62,106.62,25252.0,78.8723,78.9018,78.732,78.732,25252.0
2018-04-18 11:50:00,106.61,106.92,106.57,106.77,27512.0,78.7246,78.9535,78.6951,78.8427,27512.0
2018-04-18 12:00:00,106.79,106.91,106.78,106.9,20492.0,78.8575,78.9461,78.8501,78.9387,20492.0
2018-04-18 12:10:00,106.88,107.3,106.87,107.29,111188.0,78.924,79.2341,78.9166,79.2267,111188.0
2018-04-18 12:20:00,107.28,107.52,107.24,107.27,42897.0,79.2193,79.3966,79.1898,79.212,42897.0
2018-04-18 12:30:00,107.25,107.25,107.0,107.09,26216.0,79.1972,79.1972,79.0126,79.079,26216.0
2018-04-18 12:40:00,107.06,107.08,106.8,106.83,46617.0,79.0569,79.0717,78.8649,78.887,46617.0
2018-04-18 12:50:00,106.84,106.9,106.82,106.86,16051.0,78.8944,78.9387,78.8797,78.9092,16051.0
2018-04-18 13:00:00,106.85,107.03,106.83,107.03,32422.0,78.9018,79.0347,78.887,79.0347,32422.0
2018-04-18 13:10:00,107.0,107.1,106.99,107.03,24537.0,79.0126,79.0864,79.0052,79.0347,24537.0
2018-04-18 13:20:00,107.03,107.1,106.84,106.86,21739.0,79.0347,79.0864,78.8944,78.9092,21739.0
2018-04-18 13:30:00,106.86,106.9,106.8,106.86,28020.0,78.9092,78.9387,78.8649,78.9092,28020.0
2018-04-18 13:40:00,106.87,106.87,106.69,106.74,22612.0,78.9166,78.9166,78.7837,78.8206,22612.0
2018-04-18 13:50:00,106.76,106.83,106.71,106.73,28629.0,78.8354,78.887,78.7984,78.8132,28629.0
2018-04-18 14:00:00,106.72,106.88,106.62,106.86,23388.0,78.8058,78.924,78.732,78.9092,23388.0
2018-04-18 14:10:00,106.85,107.01,106.84,106.98,24516.0,78.9018,79.02,78.8944,78.9978,24516.0
2018-04-18 14:20:00,106.98,107.0,106.79,106.88,21006.0,78.9978,79.0126,78.8575,78.924,21006.0
2018-04-18 14:30:00,106.9,106.94,106.86,106.88,41131.0,78.9387,78.9683,78.9092,78.924,41131.0
2018-04-18 14:40:00,106.89,107.22,106.85,107.22,34423.0,78.9314,79.175,78.9018,79.175,34423.0
2018-04-18 14:50:00,107.21,107.23,106.96,106.96,37634.0,79.1677,79.1824,78.983,78.983,37634.0
2018-04-18 15:00:00,106.98,107.0,106.86,106.93,32881.0,78.9978,79.0126,78.9092,78.9609,32881.0
2018-04-18 15:10:00,106.94,106.98,106.79,106.85,41063.0,78.9683,78.9978,78.8575,78.9018,41063.0
2018-04-18 15:20:00,106.85,106.93,106.71,106.79,50873.0,78.9018,78.9609,78.7984,78.8575,50873.0
2018-04-18 15:30:00,106.79,106.86,106.77,106.82,51818.0,78.8575,78.9092,78.8427,78.8797,51818.0
2018-04-18 15:40:00,106.82,106.92,106.68,106.68,79709.0,78.8797,78.9535,78.7763,78.7763,79709.0
2018-04-18 15:50:00,106.7,106.78,106.51,106.58,183347.0,78.7911,78.8501,78.6507,78.7024,183347.0
2018-04-19 09:30:00,104.81,105.57,103.03,103.47,156848.0,77.3954,77.9566,76.081,76.4059,156848.0
2018-04-19 09:40:00,103.66,103.66,102.23,102.9,180157.0,76.5462,76.5462,75.4902,75.985,180157.0
2018-04-19 09:50:00,102.92,103.05,102.28,102.8,105180.0,75.9998,76.0958,75.5272,75.9112,105180.0
2018-04-19 10:00:00,102.84,102.96,102.6,102.86,68766.0,75.9407,76.0293,75.7635,75.9555,68766.0
2018-04-19 10:10:00,102.84,102.84,102.18,102.56,103143.0,75.9407,75.9407,75.4533,75.7339,103143.0
2018-04-19 10:20:00,102.58,102.75,102.06,102.16,99748.0,75.7487,75.8742,75.3647,75.4386,99748.0
2018-04-19 10:30:00,102.12,102.85,101.9,102.61,70882.0,75.409,75.9481,75.2466,75.7709,70882.0
2018-04-19 10:40:00,102.64,102.67,102.3,102.39,76149.0,75.793,75.8152,75.5419,75.6084,76149.0
2018-04-19 10:50:00,102.36,102.63,102.35,102.5,50484.0,75.5862,75.7856,75.5789,75.6896,50484.0
2018-04-19 11:00:00,102.46,102.74,102.1,102.11,96393.0,75.6601,75.8668,75.3942,75.4016,96393.0
2018-04-19 11:10:00,102.12,102.58,101.92,102.28,92336.0,75.409,75.7487,75.2613,75.5272,92336.0
2018-04-19 11:20:00,102.32,103.0,102.13,102.71,144322.0,75.5567,76.0588,75.4164,75.8447,144322.0
2018-04-19 11:30:00,102.74,102.77,102.39,102.39,79633.0,75.8668,75.889,75.6084,75.6084,79633.0
2018-04-19 11:40:00,102.39,102.5,101.89,102.0,60805.0,75.6084,75.6896,75.2392,75.3204,60805.0
2018-04-19 11:50:00,101.96,101.98,101.52,101.56,78139.0,75.2909,75.3056,74.966,74.9955,78139.0
2018-04-19 12:00:00,101.57,102.3,101.57,102.13,87014.0,75.0029,75.5419,75.0029,75.4164,87014.0
2018-04-19 12:10:00,102.13,102.73,102.07,102.66,119658.0,75.4164,75.8595,75.3721,75.8078,119658.0
2018-04-19 12:20:00,102.62,102.86,102.53,102.59,77045.0,75.7782,75.9555,75.7118,75.7561,77045.0
2018-04-19 12:30:00,102.6,102.64,102.37,102.52,32698.0,75.7635,75.793,75.5936,75.7044,32698.0
2018-04-19 12:40:00,102.47,102.48,102.26,102.28,57446.0,75.6675,75.6749,75.5124,75.5272,57446.0
2018-04-19 12:50:00,102.29,102.42,102.29,102.3,56004.0,75.5346,75.6305,75.5346,75.5419,56004.0
2018-04-19 13:00:00,102.31,102.36,102.14,102.19,135050.0,75.5493,75.5862,75.4238,75.4607,135050.0
2018-04-19 13:10:00,102.18,102.24,102.13,102.18,68416.0,75.4533,75.4976,75.4164,75.4533,68416.0
2018-04-19 13:20:00,102.18,102.2,101.7,101.76,33542.0,75.4533,75.4681,75.0989,75.1432,33542.0
2018-04-19 13:30:00,101.76,102.09,101.76,102.05,70721.0,75.1432,75.3869,75.1432,75.3573,70721.0
2018-04-19 13:40:00,102.07,102.38,102.0,102.38,44482.0,75.3721,75.601,75.3204,75.601,44482.0
2018-04-19 13:50:00,102.38,102.69,102.32,102.39,46057.0,75.601,75.8299,75.5567,75.6084,46057.0
2018-04-19 14:00:00,102.41,102.57,102.32,102.57,24763.0,75.6232,75.7413,75.5567,75.7413,24763.0
2018-04-19 14:10:00,102.6,102.78,102.57,102.75,58190.0,75.7635,75.8964,75.7413,75.8742,58190.0
2018-04-19 14:20:00,102.77,102.94,102.65,102.93,49994.0,75.889,76.0145,75.8004,76.0072,49994.0
2018-04-19 14:30:00,102.92,102.93,102.44,102.56,38786.0,75.9998,76.0072,75.6453,75.7339,38786.0
2018-04-19 14:40:00,102.55,102.61,102.45,102.54,80677.0,75.7265,75.7709,75.6527,75.7192,80677.0
2018-04-19 14:50:00,102.54,102.79,102.49,102.67,50231.0,75.7192,75.9038,75.6822,75.8152,50231.0
2018-04-19 15:00:00,102.65,102.76,102.57,102.63,50882.0,75.8004,75.8816,75.7413,75.7856,50882.0
2018-04-19 15:10:00,102.62,102.66,102.44,102.49,57947.0,75.7782,75.8078,75.6453,75.6822,57947.0
2018-04-19 15:20:00,102.49,102.51,102.3,102.33,61944.0,75.6822,75.697,75.5419,75.5641,61944.0
2018-04-19 15:30:00,102.32,102.5,102.16,102.48,93487.0,75.5567,75.6896,75.4386,75.6749,93487.0
2018-04-19 15:40:00,102.48,102.94,102.44,102.7,116032.0,75.6749,76.0145,75.6453,75.8373,116032.0
2018-04-19 15:50:00,102.71,103.22,102.63,102.69,311609.0,75.8447,76.2213,75.7856,75.8299,311609.0
2018-04-20 09:30:00,102.87,103.25,102.52,103.22,186307.0,75.9628,76.2435,75.7044,76.2213,186307.0
2018-04-20 09:40:00,103.19,104.11,103.19,104.02,70545.0,76.1991,76.8785,76.1991,76.812,70545.0
2018-04-20 09:50:00,104.0,104.15,103.53,104.0,45820.0,76.7973,76.908,76.4502,76.7973,45820.0
2018-04-20 10:00:00,103.97,104.57,103.96,104.43,63167.0,76.7751,77.2182,76.7677,77.1148,63167.0
2018-04-20 10:10:00,104.44,104.65,104.04,104.62,29389.0,77.1222,77.2773,76.8268,77.2551,29389.0
2018-04-20 10:20:00,104.61,104.85,104.19,104.19,48563.0,77.2477,77.4249,76.9376,76.9376,48563.0
2018-04-20 10:30:00,104.15,104.26,104.06,104.1,37548.0,76.908,76.9893,76.8416,76.8711,37548.0
2018-04-20 10:40:00,104.1,104.18,103.82,104.02,91145.0,76.8711,76.9302,76.6644,76.812,91145.0
2018-04-20 10:50:00,103.97,104.13,103.71,104.01,55337.0,76.7751,76.8933,76.5831,76.8047,55337.0
2018-04-20 11:00:00,104.06,104.16,103.96,104.14,32017.0,76.8416,76.9154,76.7677,76.9007,32017.0
2018-04-20 11:10:00,104.1,104.1,103.64,103.75,35725.0,76.8711,76.8711,76.5314,76.6127,35725.0
2018-04-20 11:20:00,103.77,103.77,103.3,103.33,25117.0,76.6274,76.6274,76.2804,76.3025,25117.0
2018-04-20 11:30:00,103.36,103.61,103.33,103.42,36928.0,76.3247,76.5093,76.3025,76.369,36928.0
2018-04-20 11:40:00,103.42,103.5,103.07,103.07,31197.0,76.369,76.4281,76.1105,76.1105,31197.0
2018-04-20 11:50:00,103.09,103.09,102.65,102.65,42326.0,76.1253,76.1253,75.8004,75.8004,42326.0
2018-04-20 12:00:00,102.62,102.96,102.45,102.96,39067.0,75.7782,76.0293,75.6527,76.0293,39067.0
2018-04-20 12:10:00,102.98,103.01,102.82,102.88,35819.0,76.0441,76.0662,75.9259,75.9702,35819.0
2018-04-20 12:20:00,102.85,103.02,102.83,102.89,31321.0,75.9481,76.0736,75.9333,75.9776,31321.0
2018-04-20 12:30:00,102.89,103.06,102.82,102.99,38646.0,75.9776,76.1031,75.9259,76.0515,38646.0
2018-04-20 12:40:00,102.98,103.11,102.78,102.81,32095.0,76.0441,76.1401,75.8964,75.9185,32095.0
2018-04-20 12:50:00,102.79,102.9,102.77,102.84,26761.0,75.9038,75.985,75.889,75.9407,26761.0
2018-04-20 13:00:00,102.86,102.91,102.67,102.67,37607.0,75.9555,75.9924,75.8152,75.8152,37607.0
2018-04-20 13:10:00,102.67,102.9,102.63,102.82,29674.0,75.8152,75.985,75.7856,75.9259,29674.0
2018-04-20 13:20:00,102.82,102.97,102.77,102.95,34333.0,75.9259,76.0367,75.889,76.0219,34333.0
2018-04-20 13:30:00,102.95,103.03,102.8,102.93,28914.0,76.0219,76.081,75.9112,76.0072,28914.0
2018-04-20 13:40:00,102.94,102.99,102.83,102.95,31324.0,76.0145,76.0515,75.9333,76.0219,31324.0
2018-04-20 13:50:00,102.95,102.99,102.87,102.9,59787.0,76.0219,76.0515,75.9628,75.985,59787.0
2018-04-20 14:00:00,102.92,103.17,102.92,103.13,35118.0,75.9998,76.1844,75.9998,76.1548,35118.0
2018-04-20 14:10:00,103.11,103.15,102.86,102.93,29740.0,76.1401,76.1696,75.9555,76.0072,29740.0
2018-04-20 14:20:00,102.9,102.93,102.78,102.93,48372.0,75.985,76.0072,75.8964,76.0072,48372.0
2018-04-20 14:30:00,102.93,103.13,102.86,103.13,30726.0,76.0072,76.1548,75.9555,76.1548,30726.0
2018-04-20 14:40:00,103.15,103.29,103.09,103.17,37263.0,76.1696,76.273,76.1253,76.1844,37263.0
2018-04-20 14:50:00,103.18,103.25,103.01,103.11,30398.0,76.1918,76.2435,76.0662,76.1401,30398.0
2018-04-20 15:00:00,103.1,103.1,102.69,102.69,41356.0,76.1327,76.1327,75.8299,75.8299,41356.0
2018-04-20 15:10:00,102.71,102.81,102.54,102.56,56439.0,75.8447,75.9185,75.7192,75.7339,56439.0
2018-04-20 15:20:00,102.58,102.81,102.57,102.72,35580.0,75.7487,75.9185,75.7413,75.8521,35580.0
2018-04-20 15:30:00,102.74,102.75,102.54,102.68,65071.0,75.8668,75.8742,75.7192,75.8225,65071.0
2018-04-20 15:40:00,102.68,102.84,102.57,102.74,92410.0,75.8225,75.9407,75.7413,75.8668,92410.0
2018-04-20 15:50:00,102.76,102.83,102.59,102.62,202101.0,75.8816,75.9333,75.7561,75.7782,202101.0
2018-04-23 09:30:00,103.28,103.66,102.97,103.66,86089.0,76.2656,76.5462,76.0367,76.5462,86089.0
2018-04-23 09:40:00,103.66,105.0,103.65,104.35,242066.0,76.5462,77.5357,76.5388,77.0557,242066.0
2018-04-23 09:50:00,104.31,104.6,104.12,104.54,86576.0,77.0262,77.2403,76.8859,77.196,86576.0
2018-04-23 10:00:00,104.5,104.6,103.95,104.17,129155.0,77.1665,77.2403,76.7604,76.9228,129155.0
2018-04-23 10:10:00,104.12,104.46,104.12,104.27,73408.0,76.8859,77.137,76.8859,76.9967,73408.0
2018-04-23 10:20:00,104.29,104.56,104.2,104.28,108367.0,77.0114,77.2108,76.945,77.004,108367.0
2018-04-23 10:30:00,104.3,104.62,104.12,104.55,75211.0,77.0188,77.2551,76.8859,77.2034,75211.0
2018-04-23 10:40:00,104.56,104.6,104.34,104.34,81168.0,77.2108,77.2403,77.0483,77.0483,81168.0
2018-04-23 10:50:00,104.34,104.43,104.15,104.21,48483.0,77.0483,77.1148,76.908,76.9523,48483.0
2018-04-23 11:00:00,104.23,104.57,104.17,104.34,40548.0,76.9671,77.2182,76.9228,77.0483,40548.0
2018-04-23 11:10:00,104.35,104.57,104.23,104.26,43103.0,77.0557,77.2182,76.9671,76.9893,43103.0
2018-04-23 11:20:00,104.23,104.5,104.19,104.5,49627.0,76.9671,77.1665,76.9376,77.1665,49627.0
2018-04-23 11:30:00,104.47,104.83,104.44,104.56,40172.0,77.1443,77.4102,77.1222,77.2108,40172.0
2018-04-23 11:40:00,104.56,104.71,104.46,104.62,40460.0,77.2108,77.3216,77.137,77.2551,40460.0
2018-04-23 11:50:00,104.62,104.8,104.5,104.54,48080.0,77.2551,77.388,77.1665,77.196,48080.0
2018-04-23 12:00:00,104.52,104.92,104.45,104.87,62684.0,77.1813,77.4766,77.1296,77.4397,62684.0
2018-04-23 12:10:00,104.88,104.93,104.64,104.67,49211.0,77.4471,77.484,77.2699,77.292,49211.0
2018-04-23 12:20:00,104.67,104.82,104.64,104.78,44758.0,77.292,77.4028,77.2699,77.3733,44758.0
2018-04-23 12:30:00,104.77,104.88,104.7,104.87,37177.0,77.3659,77.4471,77.3142,77.4397,37177.0
2018-04-23 12:40:00,104.86,104.9,104.78,104.82,38005.0,77.4323,77.4619,77.3733,77.4028,38005.0
2018-04-23 12:50:00,104.83,104.85,104.4,104.46,67351.0,77.4102,77.4249,77.0927,77.137,67351.0
2018-04-23 13:00:00,104.46,104.62,104.41,104.43,38661.0,77.137,77.2551,77.1,77.1148,38661.0
2018-04-23 13:10:00,104.43,104.46,104.3,104.42,35728.0,77.1148,77.137,77.0188,77.1074,35728.0
2018-04-23 13:20:00,104.41,104.48,104.39,104.41,20368.0,77.1,77.1517,77.0853,77.1,20368.0
2018-04-23 13:30:00,104.43,104.6,104.43,104.58,24208.0,77.1148,77.2403,77.1148,77.2256,24208.0
2018-04-23 13:40:00,104.58,104.6,104.48,104.51,20301.0,77.2256,77.2403,77.1517,77.1739,20301.0
2018-04-23 13:50:00,104.52,104.67,104.48,104.62,48560.0,77.1813,77.292,77.1517,77.2551,48560.0
2018-04-23 14:00:00,104.62,104.7,104.52,104.65,76402.0,77.2551,77.3142,77.1813,77.2773,76402.0
2018-04-23 14:10:00,104.64,104.7,104.62,104.66,47086.0,77.2699,77.3142,77.2551,77.2846,47086.0
2018-04-23 14:20:00,104.64,104.65,104.47,104.56,27723.0,77.2699,77.2773,77.1443,77.2108,27723.0
2018-04-23 14:30:00,104.57,104.63,104.48,104.54,52844.0,77.2182,77.2625,77.1517,77.196,52844.0
2018-04-23 14:40:00,104.54,104.64,104.47,104.51,51948.0,77.196,77.2699,77.1443,77.1739,51948.0
2018-04-23 14:50:00,104.51,104.63,104.48,104.59,55752.0,77.1739,77.2625,77.1517,77.233,55752.0
2018-04-23 15:00:00,104.58,104.78,104.57,104.77,92944.0,77.2256,77.3733,77.2182,77.3659,92944.0
2018-04-23 15:10:00,104.75,104.85,104.73,104.82,44509.0,77.3511,77.4249,77.3363,77.4028,44509.0
2018-04-23 15:20:00,104.82,104.86,104.68,104.77,61676.0,77.4028,77.4323,77.2994,77.3659,61676.0
2018-04-23 15:30:00,104.77,104.87,104.74,104.86,58747.0,77.3659,77.4397,77.3437,77.4323,58747.0
2018-04-23 15:40:00,104.86,105.02,104.81,105.02,106328.0,77.4323,77.5505,77.3954,77.5505,106328.0
2018-04-23 15:50:00,105.01,105.03,104.88,104.96,203762.0,77.5431,77.5579,77.4471,77.5062,203762.0
2018-04-24 09:30:00,105.4,106.35,105.36,106.27,79656.0,77.8311,78.5326,77.8015,78.4735,79656.0
2018-04-24 09:40:00,106.28,106.41,105.74,105.89,68952.0,78.4809,78.5769,78.0822,78.1929,68952.0
2018-04-24 09:50:00,105.84,105.85,105.34,105.5,78564.0,78.156,78.1634,77.7868,77.9049,78564.0
2018-04-24 10:00:00,105.51,105.64,105.31,105.42,122347.0,77.9123,78.0083,77.7646,77.8459,122347.0
2018-04-24 10:10:00,105.42,105.49,105.32,105.38,97312.0,77.8459,77.8975,77.772,77.8163,97312.0
2018-04-24 10:20:00,105.37,105.44,105.16,105.31,129261.0,77.8089,77.8606,77.6539,77.7646,129261.0
2018-04-24 10:30:00,105.31,105.56,105.29,105.55,135269.0,77.7646,77.9492,77.7499,77.9419,135269.0
2018-04-24 10:40:00,105.57,105.69,105.43,105.59,61490.0,77.9566,78.0452,77.8532,77.9714,61490.0
2018-04-24 10:50:00,105.63,105.69,105.48,105.5,37456.0,78.0009,78.0452,77.8902,77.9049,37456.0
2018-04-24 11:00:00,105.49,105.57,105.47,105.55,63645.0,77.8975,77.9566,77.8828,77.9419,63645.0
2018-04-24 11:10:00,105.54,105.94,105.54,105.78,46858.0,77.9345,78.2298,77.9345,78.1117,46858.0
2018-04-24 11:20:00,105.79,105.91,105.52,105.68,35621.0,78.1191,78.2077,77.9197,78.0378,35621.0
2018-04-24 11:30:00,105.68,105.78,105.59,105.72,35471.0,78.0378,78.1117,77.9714,78.0674,35471.0
2018-04-24 11:40:00,105.75,105.89,105.43,105.48,39720.0,78.0895,78.1929,77.8532,77.8902,39720.0
2018-04-24 11:50:00,105.48,105.62,105.35,105.36,67135.0,77.8902,77.9935,77.7942,77.8015,67135.0
2018-04-24 12:00:00,105.36,105.55,105.3,105.49,67137.0,77.8015,77.9419,77.7572,77.8975,67137.0
2018-04-24 12:10:00,105.47,105.67,105.43,105.49,31338.0,77.8828,78.0305,77.8532,77.8975,31338.0
2018-04-24 12:20:00,105.5,105.81,105.5,105.67,34842.0,77.9049,78.1338,77.9049,78.0305,34842.0
2018-04-24 12:30:00,105.64,105.64,105.45,105.48,27312.0,78.0083,78.0083,77.868,77.8902,27312.0
2018-04-24 12:40:00,105.48,105.62,105.3,105.6,100562.0,77.8902,77.9935,77.7572,77.9788,100562.0
2018-04-24 12:50:00,105.6,105.68,105.48,105.5,26100.0,77.9788,78.0378,77.8902,77.9049,26100.0
2018-04-24 13:00:00,105.5,105.6,105.48,105.56,34909.0,77.9049,77.9788,77.8902,77.9492,34909.0
2018-04-24 13:10:00,105.53,105.56,105.44,105.53,51530.0,77.9271,77.9492,77.8606,77.9271,51530.0
2018-04-24 13:20:00,105.56,105.57,105.4,105.53,74942.0,77.9492,77.9566,77.8311,77.9271,74942.0
2018-04-24 13:30:00,105.51,105.54,105.42,105.45,109063.0,77.9123,77.9345,77.8459,77.868,109063.0
2018-04-24 13:40:00,105.42,105.59,105.42,105.55,29002.0,77.8459,77.9714,77.8459,77.9419,29002.0
2018-04-24 13:50:00,105.53,105.53,105.35,105.4,44921.0,77.9271,77.9271,77.7942,77.8311,44921.0
2018-04-24 14:00:00,105.42,105.42,105.23,105.39,58257.0,77.8459,77.8459,77.7056,77.8237,58257.0
2018-04-24 14:10:00,105.37,105.65,105.32,105.36,67915.0,77.8089,78.0157,77.772,77.8015,67915.0
2018-04-24 14:20:00,105.36,105.46,105.31,105.4,54740.0,77.8015,77.8754,77.7646,77.8311,54740.0
2018-04-24 14:30:00,105.39,105.39,104.85,104.88,26880.0,77.8237,77.8237,77.4249,77.4471,26880.0
2018-04-24 14:40:00,104.87,105.07,104.79,105.02,39322.0,77.4397,77.5874,77.3806,77.5505,39322.0
2018-04-24 14:50:00,105.03,105.27,105.03,105.09,59162.0,77.5579,77.7351,77.5579,77.6022,59162.0
2018-04-24 15:00:00,105.12,105.43,105.09,105.4,82364.0,77.6243,77.8532,77.6022,77.8311,82364.0
2018-04-24 15:10:00,105.39,105.56,105.37,105.4,90203.0,77.8237,77.9492,77.8089,77.8311,90203.0
2018-04-24 15:20:00,105.39,105.56,105.36,105.43,86418.0,77.8237,77.9492,77.8015,77.8532,86418.0
2018-04-24 15:30:00,105.42,105.43,105.06,105.24,170538.0,77.8459,77.8532,77.58,77.7129,170538.0
2018-04-24 15:40:00,105.21,105.32,104.9,105.16,173823.0,77.6908,77.772,77.4619,77.6539,173823.0
2018-04-24 15:50:00,105.17,105.42,105.17,105.35,290810.0,77.6612,77.8459,77.6612,77.7942,290810.0
2018-04-25 09:30:00,104.98,105.19,104.74,104.75,43106.0,77.5209,77.676,77.3437,77.3511,43106.0
2018-04-25 09:40:00,104.73,104.99,104.65,104.93,40210.0,77.3363,77.5283,77.2773,77.484,40210.0
2018-04-25 09:50:00,104.88,105.11,104.83,105.0,11569.0,77.4471,77.6169,77.4102,77.5357,11569.0
2018-04-25 10:00:00,104.99,105.19,104.98,105.13,16359.0,77.5283,77.676,77.5209,77.6317,16359.0
2018-04-25 10:10:00,105.13,105.36,104.86,104.9,41761.0,77.6317,77.8015,77.4323,77.4619,41761.0
2018-04-25 10:20:00,104.86,105.14,104.81,104.87,21704.0,77.4323,77.6391,77.3954,77.4397,21704.0
2018-04-25 10:30:00,104.84,105.08,104.79,104.87,50406.0,77.4176,77.5948,77.3806,77.4397,50406.0
2018-04-25 10:40:00,104.86,104.97,104.76,104.88,63939.0,77.4323,77.5136,77.3585,77.4471,63939.0
2018-04-25 10:50:00,104.89,104.91,104.75,104.83,28451.0,77.4545,77.4693,77.3511,77.4102,28451.0
2018-04-25 11:00:00,104.85,104.93,104.68,104.75,32137.0,77.4249,77.484,77.2994,77.3511,32137.0
2018-04-25 11:10:00,104.75,104.84,104.64,104.72,25674.0,77.3511,77.4176,77.2699,77.329,25674.0
2018-04-25 11:20:00,104.74,104.81,104.65,104.74,67759.0,77.3437,77.3954,77.2773,77.3437,67759.0
2018-04-25 11:30:00,104.76,104.92,104.66,104.92,35510.0,77.3585,77.4766,77.2846,77.4766,35510.0
2018-04-25 11:40:00,104.86,105.09,104.85,104.92,23151.0,77.4323,77.6022,77.4249,77.4766,23151.0
2018-04-25 11:50:00,104.93,105.1,104.89,105.02,28734.0,77.484,77.6096,77.4545,77.5505,28734.0
2018-04-25 12:00:00,104.99,105.23,104.97,105.12,21407.0,77.5283,77.7056,77.5136,77.6243,21407.0
2018-04-25 12:10:00,105.09,105.13,104.98,105.08,15197.0,77.6022,77.6317,77.5209,77.5948,15197.0
2018-04-25 12:20:00,105.13,105.27,105.09,105.17,21617.0,77.6317,77.7351,77.6022,77.6612,21617.0
2018-04-25 12:30:00,105.17,105.23,105.07,105.12,22623.0,77.6612,77.7056,77.5874,77.6243,22623.0
2018-04-25 12:40:00,105.11,105.11,104.95,104.95,21672.0,77.6169,77.6169,77.4988,77.4988,21672.0
2018-04-25 12:50:00,104.94,105.08,104.93,105.03,15649.0,77.4914,77.5948,77.484,77.5579,15649.0
2018-04-25 13:00:00,105.03,105.11,105.0,105.01,17522.0,77.5579,77.6169,77.5357,77.5431,17522.0
2018-04-25 13:10:00,105.01,105.06,104.89,104.91,34088.0,77.5431,77.58,77.4545,77.4693,34088.0
2018-04-25 13:20:00,104.9,104.95,104.82,104.92,17184.0,77.4619,77.4988,77.4028,77.4766,17184.0
2018-04-25 13:30:00,104.92,105.09,104.87,104.96,22113.0,77.4766,77.6022,77.4397,77.5062,22113.0
2018-04-25 13:40:00,104.96,104.96,104.76,104.79,25448.0,77.5062,77.5062,77.3585,77.3806,25448.0
2018-04-25 13:50:00,104.79,105.04,104.76,105.01,25192.0,77.3806,77.5652,77.3585,77.5431,25192.0
2018-04-25 14:00:00,105.0,105.03,104.88,104.94,36872.0,77.5357,77.5579,77.4471,77.4914,36872.0
2018-04-25 14:10:00,104.93,104.98,104.85,104.89,29642.0,77.484,77.5209,77.4249,77.4545,29642.0
2018-04-25 14:20:00,104.88,105.01,104.85,105.01,28366.0,77.4471,77.5431,77.4249,77.5431,28366.0
2018-04-25 14:30:00,105.01,105.06,104.96,104.98,17894.0,77.5431,77.58,77.5062,77.5209,17894.0
2018-04-25 14:40:00,104.98,105.04,104.86,105.03,32304.0,77.5209,77.5652,77.4323,77.5579,32304.0
2018-04-25 14:50:00,105.01,105.21,105.0,105.14,27158.0,77.5431,77.6908,77.5357,77.6391,27158.0
2018-04-25 15:00:00,105.14,105.28,105.14,105.23,30989.0,77.6391,77.7425,77.6391,77.7056,30989.0
2018-04-25 15:10:00,105.24,105.31,105.17,105.28,19945.0,77.7129,77.7646,77.6612,77.7425,19945.0
2018-04-25 15:20:00,105.24,105.37,105.24,105.35,47652.0,77.7129,77.8089,77.7129,77.7942,47652.0
2018-04-25 15:30:00,105.34,105.37,105.24,105.29,59984.0,77.7868,77.8089,77.7129,77.7499,59984.0
2018-04-25 15:40:00,105.29,105.34,104.96,105.07,84575.0,77.7499,77.7868,77.5062,77.5874,84575.0
2018-04-25 15:50:00,105.05,105.26,105.0,105.24,183329.0,77.5726,77.7277,77.5357,77.7129,183329.0
2018-04-26 09:30:00,105.22,105.47,104.75,104.76,71448.0,77.6982,77.8828,77.3511,77.3585,71448.0
2018-04-26 09:40:00,104.8,105.19,104.76,104.98,87560.0,77.388,77.676,77.3585,77.5209,87560.0
2018-04-26 09:50:00,104.98,105.53,104.82,105.46,82127.0,77.5209,77.9271,77.4028,77.8754,82127.0
2018-04-26 10:00:00,105.44,105.87,105.42,105.81,94131.0,77.8606,78.1782,77.8459,78.1338,94131.0
2018-04-26 10:10:00,105.8,105.8,105.43,105.43,184926.0,78.1265,78.1265,77.8532,77.8532,184926.0
2018-04-26 10:20:00,105.4,105.4,104.99,105.32,51802.0,77.8311,77.8311,77.5283,77.772,51802.0
2018-04-26 10:30:00,105.34,105.52,105.3,105.35,38704.0,77.7868,77.9197,77.7572,77.7942,38704.0
2018-04-26 10:40:00,105.33,105.34,105.03,105.18,42510.0,77.7794,77.7868,77.5579,77.6686,42510.0
2018-04-26 10:50:00,105.15,105.44,105.14,105.23,42124.0,77.6465,77.8606,77.6391,77.7056,42124.0
2018-04-26 11:00:00,105.23,105.38,105.16,105.31,50730.0,77.7056,77.8163,77.6539,77.7646,50730.0
2018-04-26 11:10:00,105.33,105.35,105.14,105.31,37767.0,77.7794,77.7942,77.6391,77.7646,37767.0
2018-04-26 11:20:00,105.31,105.41,105.24,105.31,41754.0,77.7646,77.8385,77.7129,77.7646,41754.0
2018-04-26 11:30:00,105.3,105.31,105.07,105.1,59117.0,77.7572,77.7646,77.5874,77.6096,59117.0
2018-04-26 11:40:00,105.1,105.4,104.99,105.34,54524.0,77.6096,77.8311,77.5283,77.7868,54524.0
2018-04-26 11:50:00,105.31,105.36,105.17,105.3,31371.0,77.7646,77.8015,77.6612,77.7572,31371.0
2018-04-26 12:00:00,105.31,105.57,105.31,105.52,25530.0,77.7646,77.9566,77.7646,77.9197,25530.0
2018-04-26 12:10:00,105.54,105.54,105.4,105.45,28644.0,77.9345,77.9345,77.8311,77.868,28644.0
2018-04-26 12:20:00,105.46,105.67,105.46,105.59,23045.0,77.8754,78.0305,77.8754,77.9714,23045.0
2018-04-26 12:30:00,105.59,105.63,105.45,105.46,30653.0,77.9714,78.0009,77.868,77.8754,30653.0
2018-04-26 12:40:00,105.47,105.5,105.11,105.15,47294.0,77.8828,77.9049,77.6169,77.6465,47294.0
2018-04-26 12:50:00,105.13,105.25,105.13,105.22,26147.0,77.6317,77.7203,77.6317,77.6982,26147.0
2018-04-26 13:00:00,105.23,105.43,105.21,105.41,62606.0,77.7056,77.8532,77.6908,77.8385,62606.0
2018-04-26 13:10:00,105.41,105.55,105.37,105.53,39025.0,77.8385,77.9419,77.8089,77.9271,39025.0
2018-04-26 13:20:00,105.54,105.56,105.48,105.52,28937.0,77.9345,77.9492,77.8902,77.9197,28937.0
2018-04-26 13:30:00,105.52,105.52,105.32,105.36,33567.0,77.9197,77.9197,77.772,77.8015,33567.0
2018-04-26 13:40:00,105.36,105.37,105.26,105.26,26031.0,77.8015,77.8089,77.7277,77.7277,26031.0
2018-04-26 13:50:00,105.25,105.28,105.09,105.26,38926.0,77.7203,77.7425,77.6022,77.7277,38926.0
2018-04-26 14:00:00,105.25,105.71,105.2,105.69,97540.0,77.7203,78.06,77.6834,78.0452,97540.0
2018-04-26 14:10:00,105.68,105.77,105.55,105.74,91726.0,78.0378,78.1043,77.9419,78.0822,91726.0
2018-04-26 14:20:00,105.74,105.82,105.57,105.6,37085.0,78.0822,78.1412,77.9566,77.9788,37085.0
2018-04-26 14:30:00,105.6,105.68,105.39,105.49,50072.0,77.9788,78.0378,77.8237,77.8975,50072.0
2018-04-26 14:40:00,105.48,105.65,105.41,105.43,68755.0,77.8902,78.0157,77.8385,77.8532,68755.0
2018-04-26 14:50:00,105.43,105.55,105.43,105.48,31864.0,77.8532,77.9419,77.8532,77.8902,31864.0
2018-04-26 15:00:00,105.5,105.66,105.48,105.66,36566.0,77.9049,78.0231,77.8902,78.0231,36566.0
2018-04-26 15:10:00,105.66,105.89,105.63,105.88,197521.0,78.0231,78.1929,78.0009,78.1855,197521.0
2018-04-26 15:20:00,105.86,105.86,105.26,105.43,126673.0,78.1708,78.1708,77.7277,77.8532,126673.0
2018-04-26 15:30:00,105.42,105.44,105.24,105.33,53998.0,77.8459,77.8606,77.7129,77.7794,53998.0
2018-04-26 15:40:00,105.33,105.35,105.15,105.16,329236.0,77.7794,77.7942,77.6465,77.6539,329236.0
2018-04-26 15:50:00,105.15,105.25,105.04,105.11,201663.0,77.6465,77.7203,77.5652,77.6169,201663.0
2018-04-27 09:30:00,102.92,103.12,101.0,101.44,321306.0,75.9998,76.1475,74.582,74.9069,321306.0
2018-04-27 09:40:00,101.48,101.53,101.04,101.15,164249.0,74.9364,74.9733,74.6115,74.6927,164249.0
2018-04-27 09:50:00,101.17,101.22,100.76,101.04,155776.0,74.7075,74.7444,74.4047,74.6115,155776.0
2018-04-27 10:00:00,101.05,101.29,100.66,100.66,148770.0,74.6189,74.7961,74.3309,74.3309,148770.0
2018-04-27 10:10:00,100.63,101.3,100.5,101.09,182870.0,74.3087,74.8035,74.2128,74.6484,182870.0
2018-04-27 10:20:00,101.08,101.15,100.83,101.12,115069.0,74.641,74.6927,74.4564,74.6706,115069.0
2018-04-27 10:30:00,101.14,101.2,100.86,101.09,166407.0,74.6854,74.7297,74.4786,74.6484,166407.0
2018-04-27 10:40:00,101.09,101.13,100.75,100.94,108940.0,74.6484,74.678,74.3974,74.5377,108940.0
2018-04-27 10:50:00,100.94,101.1,100.83,101.07,162446.0,74.5377,74.6558,74.4564,74.6337,162446.0
2018-04-27 11:00:00,101.08,101.71,101.08,101.45,159041.0,74.641,75.1063,74.641,74.9143,159041.0
2018-04-27 11:10:00,101.43,101.95,101.33,101.63,80953.0,74.8995,75.2835,74.8257,75.0472,80953.0
2018-04-27 11:20:00,101.65,101.68,101.35,101.35,74100.0,75.062,75.0841,74.8404,74.8404,74100.0
2018-04-27 11:30:00,101.35,101.48,101.18,101.23,76403.0,74.8404,74.9364,74.7149,74.7518,76403.0
2018-04-27 11:40:00,101.24,101.53,101.16,101.39,94454.0,74.7592,74.9733,74.7001,74.87,94454.0
2018-04-27 11:50:00,101.39,101.52,100.93,101.02,78280.0,74.87,74.966,74.5303,74.5967,78280.0
2018-04-27 12:00:00,101.11,101.24,100.98,101.05,51811.0,74.6632,74.7592,74.5672,74.6189,51811.0
2018-04-27 12:10:00,101.05,101.32,100.99,101.02,53493.0,74.6189,74.8183,74.5746,74.5967,53493.0
2018-04-27 12:20:00,101.02,101.14,101.01,101.09,77109.0,74.5967,74.6854,74.5894,74.6484,77109.0
2018-04-27 12:30:00,101.04,101.29,101.04,101.09,38068.0,74.6115,74.7961,74.6115,74.6484,38068.0
2018-04-27 12:40:00,101.13,101.39,101.07,101.38,26473.0,74.678,74.87,74.6337,74.8626,26473.0
2018-04-27 12:50:00,101.4,101.89,101.4,101.65,44387.0,74.8773,75.2392,74.8773,75.062,44387.0
2018-04-27 13:00:00,101.69,101.81,101.62,101.81,28039.0,75.0915,75.1801,75.0398,75.1801,28039.0
2018-04-27 13:10:00,101.84,101.95,101.79,101.86,24818.0,75.2023,75.2835,75.1653,75.217,24818.0
2018-04-27 13:20:00,101.84,101.96,101.82,101.88,22996.0,75.2023,75.2909,75.1875,75.2318,22996.0
2018-04-27 13:30:00,101.9,101.93,101.7,101.7,26719.0,75.2466,75.2687,75.0989,75.0989,26719.0
2018-04-27 13:40:00,101.69,101.83,101.6,101.62,28100.0,75.0915,75.1949,75.025,75.0398,28100.0
2018-04-27 13:50:00,101.67,101.72,101.52,101.59,27675.0,75.0767,75.1136,74.966,75.0176,27675.0
2018-04-27 14:00:00,101.61,101.67,101.51,101.55,37168.0,75.0324,75.0767,74.9586,74.9881,37168.0
2018-04-27 14:10:00,101.56,101.63,101.53,101.57,33708.0,74.9955,75.0472,74.9733,75.0029,33708.0
2018-04-27 14:20:00,101.6,101.6,101.51,101.53,31567.0,75.025,75.025,74.9586,74.9733,31567.0
2018-04-27 14:30:00,101.53,101.62,101.41,101.42,36796.0,74.9733,75.0398,74.8847,74.8921,36796.0
2018-04-27 14:40:00,101.43,101.53,101.42,101.42,47330.0,74.8995,74.9733,74.8921,74.8921,47330.0
2018-04-27 14:50:00,101.42,101.64,101.4,101.56,31430.0,74.8921,75.0546,74.8773,74.9955,31430.0
2018-04-27 15:00:00,101.56,101.56,101.4,101.4,81628.0,74.9955,74.9955,74.8773,74.8773,81628.0
2018-04-27 15:10:00,101.42,101.44,101.29,101.31,86401.0,74.8921,74.9069,74.7961,74.8109,86401.0
2018-04-27 15:20:00,101.31,101.44,101.26,101.38,45796.0,74.8109,74.9069,74.774,74.8626,45796.0
2018-04-27 15:30:00,101.4,101.44,101.3,101.43,100245.0,74.8773,74.9069,74.8035,74.8995,100245.0
2018-04-27 15:40:00,101.42,101.45,101.26,101.36,165544.0,74.8921,74.9143,74.774,74.8478,165544.0
2018-04-27 15:50:00,101.37,101.38,101.24,101.31,521152.0,74.8552,74.8626,74.7592,74.8109,521152.0
2018-04-30 09:30:00,99.99,101.34,98.85,101.25,680070.0,73.8362,74.833,72.9943,74.7666,680070.0
2018-04-30 09:40:00,101.29,102.24,101.11,101.9,543212.0,74.7961,75.4976,74.6632,75.2466,543212.0
2018-04-30 09:50:00,101.9,102.6,101.86,102.46,342280.0,75.2466,75.7635,75.217,75.6601,342280.0
2018-04-30 10:00:00,102.46,103.31,102.35,103.31,198028.0,75.6601,76.2878,75.5789,76.2878,198028.0
2018-04-30 10:10:00,103.37,103.78,103.35,103.57,96204.0,76.3321,76.6348,76.3173,76.4797,96204.0
2018-04-30 10:20:00,103.57,103.6,102.61,102.64,91020.0,76.4797,76.5019,75.7709,75.793,91020.0
2018-04-30 10:30:00,102.61,103.0,102.12,102.12,65929.0,75.7709,76.0588,75.409,75.409,65929.0
2018-04-30 10:40:00,102.06,102.29,101.48,101.5,72126.0,75.3647,75.5346,74.9364,74.9512,72126.0
2018-04-30 10:50:00,101.54,102.08,101.48,101.91,64649.0,74.9807,75.3795,74.9364,75.2539,64649.0
2018-04-30 11:00:00,101.99,102.22,101.95,102.03,68973.0,75.313,75.4829,75.2835,75.3426,68973.0
2018-04-30 11:10:00,102.0,102.16,101.96,102.13,66855.0,75.3204,75.4386,75.2909,75.4164,66855.0
2018-04-30 11:20:00,102.15,102.15,101.9,102.02,79986.0,75.4312,75.4312,75.2466,75.3352,79986.0
2018-04-30 11:30:00,102.03,102.16,101.99,102.01,42121.0,75.3426,75.4386,75.313,75.3278,42121.0
2018-04-30 11:40:00,102.03,102.13,101.88,102.01,106216.0,75.3426,75.4164,75.2318,75.3278,106216.0
2018-04-30 11:50:00,102.0,102.0,101.54,101.55,41182.0,75.3204,75.3204,74.9807,74.9881,41182.0
2018-04-30 12:00:00,101.55,101.92,101.52,101.91,79401.0,74.9881,75.2613,74.966,75.2539,79401.0
2018-04-30 12:10:00,101.92,102.01,101.7,101.81,84267.0,75.2613,75.3278,75.0989,75.1801,84267.0
2018-04-30 12:20:00,101.8,102.22,101.8,102.2,91685.0,75.1727,75.4829,75.1727,75.4681,91685.0
2018-04-30 12:30:00,102.21,102.3,101.95,102.01,81289.0,75.4755,75.5419,75.2835,75.3278,81289.0
2018-04-30 12:40:00,102.04,102.21,101.93,101.95,27653.0,75.3499,75.4755,75.2687,75.2835,27653.0
2018-04-30 12:50:00,101.96,101.99,101.67,101.87,148094.0,75.2909,75.313,75.0767,75.2244,148094.0
2018-04-30 13:00:00,101.87,102.22,101.84,102.09,324767.0,75.2244,75.4829,75.2023,75.3869,324767.0
2018-04-30 13:10:00,102.1,102.11,101.8,101.82,66810.0,75.3942,75.4016,75.1727,75.1875,66810.0
2018-04-30 13:20:00,101.81,101.97,101.78,101.85,44380.0,75.1801,75.2983,75.158,75.2096,44380.0
2018-04-30 13:30:00,101.84,102.16,101.71,102.15,34081.0,75.2023,75.4386,75.1063,75.4312,34081.0
2018-04-30 13:40:00,102.14,102.17,101.97,102.07,44952.0,75.4238,75.4459,75.2983,75.3721,44952.0
2018-04-30 13:50:00,102.06,102.09,101.93,101.97,34154.0,75.3647,75.3869,75.2687,75.2983,34154.0
2018-04-30 14:00:00,101.97,101.98,101.7,101.71,45056.0,75.2983,75.3056,75.0989,75.1063,45056.0
2018-04-30 14:10:00,101.73,101.97,101.7,101.82,40693.0,75.121,75.2983,75.0989,75.1875,40693.0
2018-04-30 14:20:00,101.82,101.89,101.74,101.82,53828.0,75.1875,75.2392,75.1284,75.1875,53828.0
2018-04-30 14:30:00,101.79,101.81,101.68,101.73,68531.0,75.1653,75.1801,75.0841,75.121,68531.0
2018-04-30 14:40:00,101.73,101.75,101.61,101.68,45629.0,75.121,75.1358,75.0324,75.0841,45629.0
2018-04-30 14:50:00,101.7,101.74,101.51,101.55,61546.0,75.0989,75.1284,74.9586,74.9881,61546.0
2018-04-30 15:00:00,101.57,101.58,101.43,101.45,66682.0,75.0029,75.0103,74.8995,74.9143,66682.0
2018-04-30 15:10:00,101.45,101.49,101.24,101.42,150448.0,74.9143,74.9438,74.7592,74.8921,150448.0
2018-04-30 15:20:00,101.43,101.45,101.22,101.39,213498.0,74.8995,74.9143,74.7444,74.87,213498.0
2018-04-30 15:30:00,101.38,101.48,101.2,101.28,266938.0,74.8626,74.9364,74.7297,74.7887,266938.0
2018-04-30 15:40:00,101.28,101.28,101.11,101.12,322470.0,74.7887,74.7887,74.6632,74.6706,322470.0
2018-04-30 15:50:00,101.11,101.12,100.82,100.88,511516.0,74.6632,74.6706,74.4491,74.4934,511516.0
2018-05-01 09:30:00,101.25,101.71,100.59,100.81,80116.0,74.7666,75.1063,74.2792,74.4417,80116.0
2018-05-01 09:40:00,100.81,101.11,99.87,100.13,90632.0,74.4417,74.6632,73.7475,73.9395,90632.0
2018-05-01 09:50:00,100.06,100.35,99.77,99.94,170060.0,73.8878,74.102,73.6737,73.7992,170060.0
2018-05-01 10:00:00,99.93,100.32,99.82,100.02,79235.0,73.7918,74.0798,73.7106,73.8583,79235.0
2018-05-01 10:10:00,99.98,100.8,99.95,100.77,77772.0,73.8288,74.4343,73.8066,74.4121,77772.0
2018-05-01 10:20:00,100.74,100.85,100.33,100.35,65101.0,74.39,74.4712,74.0872,74.102,65101.0
2018-05-01 10:30:00,100.41,100.69,100.25,100.69,87623.0,74.1463,74.3531,74.0281,74.3531,87623.0
2018-05-01 10:40:00,100.67,100.77,100.5,100.64,83889.0,74.3383,74.4121,74.2128,74.3161,83889.0
2018-05-01 10:50:00,100.64,101.01,100.31,100.59,104813.0,74.3161,74.5894,74.0725,74.2792,104813.0
2018-05-01 11:00:00,100.61,100.69,100.46,100.59,36950.0,74.294,74.3531,74.1832,74.2792,36950.0
2018-05-01 11:10:00,100.61,100.75,100.49,100.6,41337.0,74.294,74.3974,74.2054,74.2866,41337.0
2018-05-01 11:20:00,100.6,100.64,100.26,100.53,48716.0,74.2866,74.3161,74.0355,74.2349,48716.0
2018-05-01 11:30:00,100.55,100.82,100.49,100.76,47122.0,74.2497,74.4491,74.2054,74.4047,47122.0
2018-05-01 11:40:00,100.79,100.91,100.52,100.62,49149.0,74.4269,74.5155,74.2275,74.3014,49149.0
2018-05-01 11:50:00,100.61,100.72,100.53,100.6,68391.0,74.294,74.3752,74.2349,74.2866,68391.0
2018-05-01 12:00:00,100.59,100.76,100.52,100.62,58355.0,74.2792,74.4047,74.2275,74.3014,58355.0
2018-05-01 12:10:00,100.63,100.66,100.19,100.19,35723.0,74.3087,74.3309,73.9838,73.9838,35723.0
2018-05-01 12:20:00,100.19,100.24,100.02,100.05,21929.0,73.9838,74.0208,73.8583,73.8805,21929.0
2018-05-01 12:30:00,100.05,100.32,100.04,100.22,28267.0,73.8805,74.0798,73.8731,74.006,28267.0
2018-05-01 12:40:00,100.22,100.3,100.13,100.15,35841.0,74.006,74.0651,73.9395,73.9543,35841.0
2018-05-01 12:50:00,100.13,100.17,99.81,99.81,46557.0,73.9395,73.9691,73.7032,73.7032,46557.0
2018-05-01 13:00:00,99.8,100.07,99.8,99.94,40623.0,73.6958,73.8952,73.6958,73.7992,40623.0
2018-05-01 13:10:00,99.92,100.06,99.82,100.06,39619.0,73.7845,73.8878,73.7106,73.8878,39619.0
2018-05-01 13:20:00,100.09,100.18,100.02,100.06,34732.0,73.91,73.9765,73.8583,73.8878,34732.0
2018-05-01 13:30:00,100.06,100.17,100.0,100.08,34401.0,73.8878,73.9691,73.8435,73.9026,34401.0
2018-05-01 13:40:00,100.08,100.44,100.04,100.39,31658.0,73.9026,74.1684,73.8731,74.1315,31658.0
2018-05-01 13:50:00,100.37,100.67,100.33,100.61,52421.0,74.1168,74.3383,74.0872,74.294,52421.0
2018-05-01 14:00:00,100.6,100.82,100.54,100.76,35208.0,74.2866,74.4491,74.2423,74.4047,35208.0
2018-05-01 14:10:00,100.76,100.78,100.4,100.46,47792.0,74.4047,74.4195,74.1389,74.1832,47792.0
2018-05-01 14:20:00,100.44,100.69,100.39,100.62,22640.0,74.1684,74.3531,74.1315,74.3014,22640.0
2018-05-01 14:30:00,100.62,100.62,100.4,100.54,39840.0,74.3014,74.3014,74.1389,74.2423,39840.0
2018-05-01 14:40:00,100.56,100.57,100.26,100.3,35056.0,74.2571,74.2644,74.0355,74.0651,35056.0
2018-05-01 14:50:00,100.34,100.42,100.21,100.41,34970.0,74.0946,74.1537,73.9986,74.1463,34970.0
2018-05-01 15:00:00,100.4,100.5,100.25,100.4,46788.0,74.1389,74.2128,74.0281,74.1389,46788.0
2018-05-01 15:10:00,100.4,100.4,100.0,100.05,66998.0,74.1389,74.1389,73.8435,73.8805,66998.0
2018-05-01 15:20:00,100.05,100.32,100.04,100.14,59976.0,73.8805,74.0798,73.8731,73.9469,59976.0
2018-05-01 15:30:00,100.16,100.56,100.12,100.51,55683.0,73.9617,74.2571,73.9321,74.2201,55683.0
2018-05-01 15:40:00,100.52,100.67,100.43,100.57,125770.0,74.2275,74.3383,74.1611,74.2644,125770.0
2018-05-01 15:50:00,100.59,100.79,100.46,100.74,326782.0,74.2792,74.4269,74.1832,74.39,326782.0
2018-05-02 09:30:00,100.44,101.4,100.43,101.2,89574.0,74.1684,74.8773,74.1611,74.7297,89574.0
2018-05-02 09:40:00,101.17,101.18,100.75,101.12,88446.0,74.7075,74.7149,74.3974,74.6706,88446.0
2018-05-02 09:50:00,101.04,101.58,101.0,101.01,71893.0,74.6115,75.0103,74.582,74.5894,71893.0
2018-05-02 10:00:00,101.03,101.54,101.01,101.5,61893.0,74.6041,74.9807,74.5894,74.9512,61893.0
2018-05-02 10:10:00,101.54,101.78,101.33,101.68,70087.0,74.9807,75.158,74.8257,75.0841,70087.0
2018-05-02 10:20:00,101.7,101.93,101.57,101.84,148044.0,75.0989,75.2687,75.0029,75.2023,148044.0
2018-05-02 10:30:00,101.86,102.03,101.67,101.72,83788.0,75.217,75.3426,75.0767,75.1136,83788.0
2018-05-02 10:40:00,101.7,101.81,101.33,101.58,31086.0,75.0989,75.1801,74.8257,75.0103,31086.0
2018-05-02 10:50:00,101.66,102.07,101.63,102.03,81746.0,75.0693,75.3721,75.0472,75.3426,81746.0
2018-05-02 11:00:00,101.98,101.98,101.6,101.63,107024.0,75.3056,75.3056,75.025,75.0472,107024.0
2018-05-02 11:10:00,101.58,101.64,101.44,101.53,24698.0,75.0103,75.0546,74.9069,74.9733,24698.0
2018-05-02 11:20:00,101.52,101.88,101.47,101.85,29440.0,74.966,75.2318,74.929,75.2096,29440.0
2018-05-02 11:30:00,101.84,101.99,101.64,101.82,45231.0,75.2023,75.313,75.0546,75.1875,45231.0
2018-05-02 11:40:00,101.81,102.02,101.74,101.8,52626.0,75.1801,75.3352,75.1284,75.1727,52626.0
2018-05-02 11:50:00,101.8,101.88,101.59,101.72,64634.0,75.1727,75.2318,75.0176,75.1136,64634.0
2018-05-02 12:00:00,101.68,101.82,101.48,101.7,90137.0,75.0841,75.1875,74.9364,75.0989,90137.0
2018-05-02 12:10:00,101.66,101.69,101.15,101.28,66384.0,75.0693,75.0915,74.6927,74.7887,66384.0
2018-05-02 12:20:00,101.25,101.33,101.21,101.27,37132.0,74.7666,74.8257,74.737,74.7813,37132.0
2018-05-02 12:30:00,101.25,101.25,100.86,100.91,35904.0,74.7666,74.7666,74.4786,74.5155,35904.0
2018-05-02 12:40:00,100.92,101.17,100.92,101.01,270217.0,74.5229,74.7075,74.5229,74.5894,270217.0
2018-05-02 12:50:00,101.03,101.15,100.95,101.09,80999.0,74.6041,74.6927,74.545,74.6484,80999.0
2018-05-02 13:00:00,101.08,101.12,101.0,101.05,15332.0,74.641,74.6706,74.582,74.6189,15332.0
2018-05-02 13:10:00,101.06,101.31,101.01,101.23,22065.0,74.6263,74.8109,74.5894,74.7518,22065.0
2018-05-02 13:20:00,101.25,101.26,101.11,101.13,53842.0,74.7666,74.774,74.6632,74.678,53842.0
2018-05-02 13:30:00,101.13,101.22,101.1,101.18,33793.0,74.678,74.7444,74.6558,74.7149,33793.0
2018-05-02 13:40:00,101.17,101.21,101.08,101.08,29066.0,74.7075,74.737,74.641,74.641,29066.0
2018-05-02 13:50:00,101.1,101.24,101.02,101.11,36833.0,74.6558,74.7592,74.5967,74.6632,36833.0
2018-05-02 14:00:00,101.1,101.51,100.98,101.26,64724.0,74.6558,74.9586,74.5672,74.774,64724.0
2018-05-02 14:10:00,101.26,101.42,101.06,101.25,177112.0,74.774,74.8921,74.6263,74.7666,177112.0
2018-05-02 14:20:00,101.29,101.51,101.25,101.47,58970.0,74.7961,74.9586,74.7666,74.929,58970.0
2018-05-02 14:30:00,101.44,101.46,100.91,101.26,100706.0,74.9069,74.9217,74.5155,74.774,100706.0
2018-05-02 14:40:00,101.24,101.42,101.2,101.32,45267.0,74.7592,74.8921,74.7297,74.8183,45267.0
2018-05-02 14:50:00,101.34,101.38,101.22,101.27,85093.0,74.833,74.8626,74.7444,74.7813,85093.0
2018-05-02 15:00:00,101.29,101.33,101.12,101.25,33253.0,74.7961,74.8257,74.6706,74.7666,33253.0
2018-05-02 15:10:00,101.22,101.25,100.99,100.99,41124.0,74.7444,74.7666,74.5746,74.5746,41124.0
2018-05-02 15:20:00,100.99,101.01,100.83,100.95,60392.0,74.5746,74.5894,74.4564,74.545,60392.0
2018-05-02 15:30:00,100.95,100.98,100.74,100.91,79612.0,74.545,74.5672,74.39,74.5155,79612.0
2018-05-02 15:40:00,100.92,100.94,100.76,100.82,99935.0,74.5229,74.5377,74.4047,74.4491,99935.0
2018-05-02 15:50:00,100.82,100.87,100.66,100.8,221567.0,74.4491,74.486,74.3309,74.4343,221567.0
2018-05-03 09:30:00,100.87,101.1,100.35,100.36,42767.0,74.486,74.6558,74.102,74.1094,42767.0
2018-05-03 09:40:00,100.39,100.91,100.26,100.73,30605.0,74.1315,74.5155,74.0355,74.3826,30605.0
2018-05-03 09:50:00,100.64,100.99,100.59,100.99,16100.0,74.3161,74.5746,74.2792,74.5746,16100.0
2018-05-03 10:00:00,101.02,101.02,100.66,100.83,22909.0,74.5967,74.5967,74.3309,74.4564,22909.0
2018-05-03 10:10:00,100.84,100.94,100.54,100.85,20607.0,74.4638,74.5377,74.2423,74.4712,20607.0
2018-05-03 10:20:00,100.88,101.04,100.86,100.95,47266.0,74.4934,74.6115,74.4786,74.545,47266.0
2018-05-03 10:30:00,100.89,101.03,100.84,100.91,63136.0,74.5007,74.6041,74.4638,74.5155,63136.0
2018-05-03 10:40:00,100.93,101.0,100.79,100.81,87642.0,74.5303,74.582,74.4269,74.4417,87642.0
2018-05-03 10:50:00,100.78,101.15,100.77,101.03,69334.0,74.4195,74.6927,74.4121,74.6041,69334.0
2018-05-03 11:00:00,101.01,101.06,100.93,101.0,58099.0,74.5894,74.6263,74.5303,74.582,58099.0
2018-05-03 11:10:00,100.96,101.07,100.9,100.91,32394.0,74.5524,74.6337,74.5081,74.5155,32394.0
2018-05-03 11:20:00,100.91,100.97,100.68,100.7,25422.0,74.5155,74.5598,74.3457,74.3604,25422.0
2018-05-03 11:30:00,100.74,101.06,100.64,101.06,13456.0,74.39,74.6263,74.3161,74.6263,13456.0
2018-05-03 11:40:00,101.02,101.24,100.85,101.08,71671.0,74.5967,74.7592,74.4712,74.641,71671.0
2018-05-03 11:50:00,101.11,101.13,100.93,101.06,24105.0,74.6632,74.678,74.5303,74.6263,24105.0
2018-05-03 12:00:00,101.08,101.08,100.95,101.06,18236.0,74.641,74.641,74.545,74.6263,18236.0
2018-05-03 12:10:00,101.05,101.07,100.9,100.96,17137.0,74.6189,74.6337,74.5081,74.5524,17137.0
2018-05-03 12:20:00,100.95,101.03,100.92,100.97,21010.0,74.545,74.6041,74.5229,74.5598,21010.0
2018-05-03 12:30:00,100.95,101.28,100.94,101.24,19559.0,74.545,74.7887,74.5377,74.7592,19559.0
2018-05-03 12:40:00,101.23,101.43,101.21,101.4,28204.0,74.7518,74.8995,74.737,74.8773,28204.0
2018-05-03 12:50:00,101.41,101.69,101.3,101.67,91240.0,74.8847,75.0915,74.8035,75.0767,91240.0
2018-05-03 13:00:00,101.7,101.7,101.46,101.46,26687.0,75.0989,75.0989,74.9217,74.9217,26687.0
2018-05-03 13:10:00,101.45,101.6,101.38,101.53,23554.0,74.9143,75.025,74.8626,74.9733,23554.0
2018-05-03 13:20:00,101.53,101.56,101.4,101.56,137829.0,74.9733,74.9955,74.8773,74.9955,137829.0
2018-05-03 13:30:00,101.56,102.02,101.56,102.0,35564.0,74.9955,75.3352,74.9955,75.3204,35564.0
2018-05-03 13:40:00,102.01,102.06,101.89,101.97,37638.0,75.3278,75.3647,75.2392,75.2983,37638.0
2018-05-03 13:50:00,101.97,102.0,101.87,101.97,22257.0,75.2983,75.3204,75.2244,75.2983,22257.0
2018-05-03 14:00:00,101.95,101.98,101.83,101.89,11544.0,75.2835,75.3056,75.1949,75.2392,11544.0
2018-05-03 14:10:00,101.84,101.87,101.77,101.86,17943.0,75.2023,75.2244,75.1506,75.217,17943.0
2018-05-03 14:20:00,101.86,101.91,101.78,101.91,17785.0,75.217,75.2539,75.158,75.2539,17785.0
2018-05-03 14:30:00,101.89,102.1,101.83,101.88,34611.0,75.2392,75.3942,75.1949,75.2318,34611.0
2018-05-03 14:40:00,101.81,101.83,101.68,101.69,34549.0,75.1801,75.1949,75.0841,75.0915,34549.0
2018-05-03 14:50:00,101.71,101.73,101.64,101.72,25262.0,75.1063,75.121,75.0546,75.1136,25262.0
2018-05-03 15:00:00,101.74,101.8,101.65,101.65,50347.0,75.1284,75.1727,75.062,75.062,50347.0
2018-05-03 15:10:00,101.62,101.74,101.6,101.7,63761.0,75.0398,75.1284,75.025,75.0989,63761.0
2018-05-03 15:20:00,101.69,101.72,101.49,101.58,50552.0,75.0915,75.1136,74.9438,75.0103,50552.0
2018-05-03 15:30:00,101.59,101.71,101.56,101.58,36977.0,75.0176,75.1063,74.9955,75.0103,36977.0
2018-05-03 15:40:00,101.59,101.72,101.59,101.69,48188.0,75.0176,75.1136,75.0176,75.0915,48188.0
2018-05-03 15:50:00,101.68,101.74,101.51,101.59,197139.0,75.0841,75.1284,74.9586,75.0176,197139.0
2018-05-04 09:30:00,101.51,102.19,101.51,101.8,31478.0,74.9586,75.4607,74.9586,75.1727,31478.0
2018-05-04 09:40:00,101.8,101.97,101.72,101.85,33549.0,75.1727,75.2983,75.1136,75.2096,33549.0
2018-05-04 09:50:00,101.84,102.33,101.81,102.08,22584.0,75.2023,75.5641,75.1801,75.3795,22584.0
2018-05-04 10:00:00,102.1,102.73,102.1,102.67,18507.0,75.3942,75.8595,75.3942,75.8152,18507.0
2018-05-04 10:10:00,102.65,102.72,102.37,102.44,28351.0,75.8004,75.8521,75.5936,75.6453,28351.0
2018-05-04 10:20:00,102.4,102.93,102.4,102.87,29399.0,75.6158,76.0072,75.6158,75.9628,29399.0
2018-05-04 10:30:00,102.86,102.99,102.77,102.91,22972.0,75.9555,76.0515,75.889,75.9924,22972.0
2018-05-04 10:40:00,102.91,103.07,102.86,102.93,49505.0,75.9924,76.1105,75.9555,76.0072,49505.0
2018-05-04 10:50:00,102.93,102.98,102.73,102.74,49921.0,76.0072,76.0441,75.8595,75.8668,49921.0
2018-05-04 11:00:00,102.73,103.03,102.71,103.03,31822.0,75.8595,76.081,75.8447,76.081,31822.0
2018-05-04 11:10:00,103.03,103.05,102.82,102.99,38564.0,76.081,76.0958,75.9259,76.0515,38564.0
2018-05-04 11:20:00,103.01,103.16,103.01,103.11,22636.0,76.0662,76.177,76.0662,76.1401,22636.0
2018-05-04 11:30:00,103.08,103.21,103.02,103.13,30341.0,76.1179,76.2139,76.0736,76.1548,30341.0
2018-05-04 11:40:00,103.15,103.23,103.06,103.06,18749.0,76.1696,76.2287,76.1031,76.1031,18749.0
2018-05-04 11:50:00,103.08,103.15,103.0,103.11,23196.0,76.1179,76.1696,76.0588,76.1401,23196.0
2018-05-04 12:00:00,103.09,103.44,103.05,103.44,17085.0,76.1253,76.3838,76.0958,76.3838,17085.0
2018-05-04 12:10:00,103.44,103.51,103.36,103.41,31392.0,76.3838,76.4354,76.3247,76.3616,31392.0
2018-05-04 12:20:00,103.38,103.46,103.31,103.46,16698.0,76.3394,76.3985,76.2878,76.3985,16698.0
2018-05-04 12:30:00,103.43,103.53,103.3,103.3,37310.0,76.3764,76.4502,76.2804,76.2804,37310.0
2018-05-04 12:40:00,103.31,103.45,103.3,103.39,26836.0,76.2878,76.3911,76.2804,76.3468,26836.0
2018-05-04 12:50:00,103.38,103.6,103.38,103.56,54287.0,76.3394,76.5019,76.3394,76.4724,54287.0
2018-05-04 13:00:00,103.57,103.61,103.5,103.58,27082.0,76.4797,76.5093,76.4281,76.4871,27082.0
2018-05-04 13:10:00,103.58,103.6,103.43,103.5,26471.0,76.4871,76.5019,76.3764,76.4281,26471.0
2018-05-04 13:20:00,103.48,103.73,103.45,103.73,30808.0,76.4133,76.5979,76.3911,76.5979,30808.0
2018-05-04 13:30:00,103.72,103.73,103.65,103.71,40226.0,76.5905,76.5979,76.5388,76.5831,40226.0
2018-05-04 13:40:00,103.72,103.73,103.58,103.61,29565.0,76.5905,76.5979,76.4871,76.5093,29565.0
2018-05-04 13:50:00,103.6,103.62,103.45,103.48,19460.0,76.5019,76.5167,76.3911,76.4133,19460.0
2018-05-04 14:00:00,103.48,103.64,103.44,103.64,31003.0,76.4133,76.5314,76.3838,76.5314,31003.0
2018-05-04 14:10:00,103.62,103.67,103.61,103.65,26950.0,76.5167,76.5536,76.5093,76.5388,26950.0
2018-05-04 14:20:00,103.66,103.72,103.56,103.7,21551.0,76.5462,76.5905,76.4724,76.5757,21551.0
2018-05-04 14:30:00,103.7,103.9,103.66,103.87,34783.0,76.5757,76.7234,76.5462,76.7013,34783.0
2018-05-04 14:40:00,103.85,104.0,103.84,103.99,35496.0,76.6865,76.7973,76.6791,76.7899,35496.0
2018-05-04 14:50:00,103.98,103.98,103.73,103.76,40921.0,76.7825,76.7825,76.5979,76.6201,40921.0
2018-05-04 15:00:00,103.78,103.99,103.52,103.59,41643.0,76.6348,76.7899,76.4428,76.4945,41643.0
2018-05-04 15:10:00,103.58,103.69,103.56,103.61,28647.0,76.4871,76.5684,76.4724,76.5093,28647.0
2018-05-04 15:20:00,103.62,103.67,103.61,103.65,29846.0,76.5167,76.5536,76.5093,76.5388,29846.0
2018-05-04 15:30:00,103.66,103.71,103.46,103.46,55302.0,76.5462,76.5831,76.3985,76.3985,55302.0
2018-05-04 15:40:00,103.45,103.49,103.19,103.2,93626.0,76.3911,76.4207,76.1991,76.2065,93626.0
2018-05-04 15:50:00,103.2,103.34,103.18,103.31,171064.0,76.2065,76.3099,76.1918,76.2878,171064.0
2018-05-07 09:30:00,103.24,103.62,103.21,103.43,39957.0,76.2361,76.5167,76.2139,76.3764,39957.0
2018-05-07 09:40:00,103.59,103.91,103.37,103.48,46483.0,76.4945,76.7308,76.3321,76.4133,46483.0
2018-05-07 09:50:00,103.52,103.92,103.45,103.91,33257.0,76.4428,76.7382,76.3911,76.7308,33257.0
2018-05-07 10:00:00,103.92,103.94,103.74,103.78,28434.0,76.7382,76.753,76.6053,76.6348,28434.0
2018-05-07 10:10:00,103.76,103.85,103.55,103.56,18519.0,76.6201,76.6865,76.465,76.4724,18519.0
2018-05-07 10:20:00,103.54,103.63,103.42,103.49,14812.0,76.4576,76.5241,76.369,76.4207,14812.0
2018-05-07 10:30:00,103.54,103.67,103.42,103.45,22574.0,76.4576,76.5536,76.369,76.3911,22574.0
2018-05-07 10:40:00,103.48,103.48,103.21,103.35,9586.0,76.4133,76.4133,76.2139,76.3173,9586.0
2018-05-07 10:50:00,103.35,103.35,103.0,103.11,22028.0,76.3173,76.3173,76.0588,76.1401,22028.0
2018-05-07 11:00:00,103.06,103.33,103.04,103.29,16206.0,76.1031,76.3025,76.0884,76.273,16206.0
2018-05-07 11:10:00,103.28,103.32,103.26,103.28,12379.0,76.2656,76.2951,76.2508,76.2656,12379.0
2018-05-07 11:20:00,103.26,103.26,103.03,103.08,22044.0,76.2508,76.2508,76.081,76.1179,22044.0
2018-05-07 11:30:00,103.09,103.09,102.81,102.88,9483.0,76.1253,76.1253,75.9185,75.9702,9483.0
2018-05-07 11:40:00,102.89,102.99,102.69,102.69,21698.0,75.9776,76.0515,75.8299,75.8299,21698.0
2018-05-07 11:50:00,102.69,102.74,102.57,102.65,17105.0,75.8299,75.8668,75.7413,75.8004,17105.0
2018-05-07 12:00:00,102.65,102.77,102.53,102.77,17984.0,75.8004,75.889,75.7118,75.889,17984.0
2018-05-07 12:10:00,102.79,102.9,102.79,102.87,11587.0,75.9038,75.985,75.9038,75.9628,11587.0
2018-05-07 12:20:00,102.88,103.02,102.88,102.95,17139.0,75.9702,76.0736,75.9702,76.0219,17139.0
2018-05-07 12:30:00,102.95,102.95,102.73,102.87,11998.0,76.0219,76.0219,75.8595,75.9628,11998.0
2018-05-07 12:40:00,102.86,102.91,102.8,102.87,14271.0,75.9555,75.9924,75.9112,75.9628,14271.0
2018-05-07 12:50:00,102.85,102.89,102.71,102.81,17129.0,75.9481,75.9776,75.8447,75.9185,17129.0
2018-05-07 13:00:00,102.77,102.86,102.65,102.73,23018.0,75.889,75.9555,75.8004,75.8595,23018.0
2018-05-07 13:10:00,102.75,102.75,102.51,102.53,10581.0,75.8742,75.8742,75.697,75.7118,10581.0
2018-05-07 13:20:00,102.52,102.52,102.24,102.37,41183.0,75.7044,75.7044,75.4976,75.5936,41183.0
2018-05-07 13:30:00,102.37,102.56,102.3,102.55,24769.0,75.5936,75.7339,75.5419,75.7265,24769.0
2018-05-07 13:40:00,102.55,102.67,102.49,102.5,20986.0,75.7265,75.8152,75.6822,75.6896,20986.0
2018-05-07 13:50:00,102.49,102.52,102.29,102.32,29356.0,75.6822,75.7044,75.5346,75.5567,29356.0
2018-05-07 14:00:00,102.35,102.5,102.31,102.33,25392.0,75.5789,75.6896,75.5493,75.5641,25392.0
2018-05-07 14:10:00,102.34,102.41,102.32,102.34,27234.0,75.5715,75.6232,75.5567,75.5715,27234.0
2018-05-07 14:20:00,102.33,102.42,102.28,102.33,20618.0,75.5641,75.6305,75.5272,75.5641,20618.0
2018-05-07 14:30:00,102.32,102.37,102.27,102.32,18738.0,75.5567,75.5936,75.5198,75.5567,18738.0
2018-05-07 14:40:00,102.34,102.35,102.22,102.25,28736.0,75.5715,75.5789,75.4829,75.505,28736.0
2018-05-07 14:50:00,102.23,102.25,102.15,102.17,21360.0,75.4902,75.505,75.4312,75.4459,21360.0
2018-05-07 15:00:00,102.16,102.18,102.02,102.07,31752.0,75.4386,75.4533,75.3352,75.3721,31752.0
2018-05-07 15:10:00,102.07,102.09,101.9,101.95,43824.0,75.3721,75.3869,75.2466,75.2835,43824.0
2018-05-07 15:20:00,101.93,102.08,101.91,102.08,35167.0,75.2687,75.3795,75.2539,75.3795,35167.0
2018-05-07 15:30:00,102.08,102.41,102.07,102.27,68564.0,75.3795,75.6232,75.3721,75.5198,68564.0
2018-05-07 15:40:00,102.26,102.35,102.22,102.34,60878.0,75.5124,75.5789,75.4829,75.5715,60878.0
2018-05-07 15:50:00,102.34,102.73,102.28,102.54,190570.0,75.5715,75.8595,75.5272,75.7192,190570.0
2018-05-08 09:30:00,102.12,102.74,102.12,102.3,46183.0,75.409,75.8668,75.409,75.5419,46183.0
2018-05-08 09:40:00,102.39,102.51,101.99,101.99,34114.0,75.6084,75.697,75.313,75.313,34114.0
2018-05-08 09:50:00,101.99,102.1,101.56,102.06,56973.0,75.313,75.3942,74.9955,75.3647,56973.0
2018-05-08 10:00:00,102.08,102.27,101.94,101.98,30997.0,75.3795,75.5198,75.2761,75.3056,30997.0
2018-05-08 10:10:00,102.0,102.14,101.82,101.99,27320.0,75.3204,75.4238,75.1875,75.313,27320.0
2018-05-08 10:20:00,101.99,102.2,101.92,102.12,18667.0,75.313,75.4681,75.2613,75.409,18667.0
2018-05-08 10:30:00,102.15,102.44,102.15,102.41,20947.0,75.4312,75.6453,75.4312,75.6232,20947.0
2018-05-08 10:40:00,102.44,102.59,102.21,102.25,14364.0,75.6453,75.7561,75.4755,75.505,14364.0
2018-05-08 10:50:00,102.25,102.48,102.22,102.28,46700.0,75.505,75.6749,75.4829,75.5272,46700.0
2018-05-08 11:00:00,102.21,102.46,102.21,102.25,58879.0,75.4755,75.6601,75.4755,75.505,58879.0
2018-05-08 11:10:00,102.26,102.71,102.26,102.57,37598.0,75.5124,75.8447,75.5124,75.7413,37598.0
2018-05-08 11:20:00,102.59,102.61,102.35,102.57,38817.0,75.7561,75.7709,75.5789,75.7413,38817.0
2018-05-08 11:30:00,102.55,102.58,102.21,102.26,29212.0,75.7265,75.7487,75.4755,75.5124,29212.0
2018-05-08 11:40:00,102.28,102.29,102.14,102.17,30036.0,75.5272,75.5346,75.4238,75.4459,30036.0
2018-05-08 11:50:00,102.16,102.35,102.15,102.22,31412.0,75.4386,75.5789,75.4312,75.4829,31412.0
2018-05-08 12:00:00,102.22,102.31,102.14,102.25,20769.0,75.4829,75.5493,75.4238,75.505,20769.0
2018-05-08 12:10:00,102.23,102.25,101.99,102.03,37878.0,75.4902,75.505,75.313,75.3426,37878.0
2018-05-08 12:20:00,102.02,102.07,101.91,102.05,31620.0,75.3352,75.3721,75.2539,75.3573,31620.0
2018-05-08 12:30:00,102.08,102.09,101.94,102.03,33774.0,75.3795,75.3869,75.2761,75.3426,33774.0
2018-05-08 12:40:00,102.01,102.07,101.99,102.02,26904.0,75.3278,75.3721,75.313,75.3352,26904.0
2018-05-08 12:50:00,102.02,102.07,101.99,102.05,31121.0,75.3352,75.3721,75.313,75.3573,31121.0
2018-05-08 13:00:00,102.05,102.08,102.03,102.03,15504.0,75.3573,75.3795,75.3426,75.3426,15504.0
2018-05-08 13:10:00,102.04,102.09,102.02,102.02,16051.0,75.3499,75.3869,75.3352,75.3352,16051.0
2018-05-08 13:20:00,102.04,102.19,102.02,102.14,24710.0,75.3499,75.4607,75.3352,75.4238,24710.0
2018-05-08 13:30:00,102.18,102.19,101.97,102.06,20706.0,75.4533,75.4607,75.2983,75.3647,20706.0
2018-05-08 13:40:00,102.05,102.28,102.04,102.28,27748.0,75.3573,75.5272,75.3499,75.5272,27748.0
2018-05-08 13:50:00,102.27,102.35,102.12,102.14,33314.0,75.5198,75.5789,75.409,75.4238,33314.0
2018-05-08 14:00:00,102.1,102.22,102.08,102.13,25428.0,75.3942,75.4829,75.3795,75.4164,25428.0
2018-05-08 14:10:00,102.12,102.17,102.01,102.14,41773.0,75.409,75.4459,75.3278,75.4238,41773.0
2018-05-08 14:20:00,102.15,102.32,102.08,102.23,25697.0,75.4312,75.5567,75.3795,75.4902,25697.0
2018-05-08 14:30:00,102.21,102.25,102.03,102.03,71825.0,75.4755,75.505,75.3426,75.3426,71825.0
2018-05-08 14:40:00,102.02,102.1,101.95,102.09,48701.0,75.3352,75.3942,75.2835,75.3869,48701.0
2018-05-08 14:50:00,102.08,102.21,102.06,102.08,36138.0,75.3795,75.4755,75.3647,75.3795,36138.0
2018-05-08 15:00:00,102.08,102.31,102.02,102.28,28989.0,75.3795,75.5493,75.3352,75.5272,28989.0
2018-05-08 15:10:00,102.26,102.4,102.22,102.36,33130.0,75.5124,75.6158,75.4829,75.5862,33130.0
2018-05-08 15:20:00,102.37,102.5,102.37,102.48,33772.0,75.5936,75.6896,75.5936,75.6749,33772.0
2018-05-08 15:30:00,102.49,102.61,102.44,102.58,68318.0,75.6822,75.7709,75.6453,75.7487,68318.0
2018-05-08 15:40:00,102.58,102.72,102.58,102.7,109118.0,75.7487,75.8521,75.7487,75.8373,109118.0
2018-05-08 15:50:00,102.72,102.79,102.49,102.65,268412.0,75.8521,75.9038,75.6822,75.8004,268412.0
2018-05-09 09:30:00,103.0,103.04,102.19,102.26,54608.0,76.0588,76.0884,75.4607,75.5124,54608.0
2018-05-09 09:40:00,102.22,102.59,102.22,102.38,62208.0,75.4829,75.7561,75.4829,75.601,62208.0
2018-05-09 09:50:00,102.36,102.66,102.3,102.66,63529.0,75.5862,75.8078,75.5419,75.8078,63529.0
2018-05-09 10:00:00,102.55,102.98,102.44,102.82,26738.0,75.7265,76.0441,75.6453,75.9259,26738.0
2018-05-09 10:10:00,102.79,102.81,102.62,102.68,51226.0,75.9038,75.9185,75.7782,75.8225,51226.0
2018-05-09 10:20:00,102.71,102.71,102.48,102.55,25339.0,75.8447,75.8447,75.6749,75.7265,25339.0
2018-05-09 10:30:00,102.55,102.71,102.51,102.59,46462.0,75.7265,75.8447,75.697,75.7561,46462.0
2018-05-09 10:40:00,102.61,102.67,102.56,102.61,26287.0,75.7709,75.8152,75.7339,75.7709,26287.0
2018-05-09 10:50:00,102.63,102.75,102.56,102.56,30071.0,75.7856,75.8742,75.7339,75.7339,30071.0
2018-05-09 11:00:00,102.55,102.79,102.48,102.61,52802.0,75.7265,75.9038,75.6749,75.7709,52802.0
2018-05-09 11:10:00,102.64,102.71,102.51,102.69,34401.0,75.793,75.8447,75.697,75.8299,34401.0
2018-05-09 11:20:00,102.68,102.69,102.51,102.58,21564.0,75.8225,75.8299,75.697,75.7487,21564.0
2018-05-09 11:30:00,102.56,102.65,102.56,102.64,20166.0,75.7339,75.8004,75.7339,75.793,20166.0
2018-05-09 11:40:00,102.66,102.7,102.6,102.67,17894.0,75.8078,75.8373,75.7635,75.8152,17894.0
2018-05-09 11:50:00,102.68,103.07,102.65,103.05,45734.0,75.8225,76.1105,75.8004,76.0958,45734.0
2018-05-09 12:00:00,103.07,103.27,103.03,103.15,20347.0,76.1105,76.2582,76.081,76.1696,20347.0
2018-05-09 12:10:00,103.1,103.19,102.98,103.1,31837.0,76.1327,76.1991,76.0441,76.1327,31837.0
2018-05-09 12:20:00,103.11,103.49,103.09,103.49,32958.0,76.1401,76.4207,76.1253,76.4207,32958.0
2018-05-09 12:30:00,103.5,103.52,103.35,103.36,31317.0,76.4281,76.4428,76.3173,76.3247,31317.0
2018-05-09 12:40:00,103.37,103.47,103.32,103.34,38298.0,76.3321,76.4059,76.2951,76.3099,38298.0
2018-05-09 12:50:00,103.36,103.39,103.06,103.06,87460.0,76.3247,76.3468,76.1031,76.1031,87460.0
2018-05-09 13:00:00,103.08,103.21,103.05,103.13,51831.0,76.1179,76.2139,76.0958,76.1548,51831.0
2018-05-09 13:10:00,103.13,103.63,103.13,103.51,51453.0,76.1548,76.5241,76.1548,76.4354,51453.0
2018-05-09 13:20:00,103.53,103.76,103.51,103.73,39799.0,76.4502,76.6201,76.4354,76.5979,39799.0
2018-05-09 13:30:00,103.74,103.81,103.74,103.74,46633.0,76.6053,76.657,76.6053,76.6053,46633.0
2018-05-09 13:40:00,103.73,103.73,103.41,103.44,55892.0,76.5979,76.5979,76.3616,76.3838,55892.0
2018-05-09 13:50:00,103.46,103.59,103.43,103.59,28575.0,76.3985,76.4945,76.3764,76.4945,28575.0
2018-05-09 14:00:00,103.57,103.68,103.46,103.68,29720.0,76.4797,76.561,76.3985,76.561,29720.0
2018-05-09 14:10:00,103.63,103.65,103.5,103.5,70311.0,76.5241,76.5388,76.4281,76.4281,70311.0
2018-05-09 14:20:00,103.5,103.61,103.4,103.42,109241.0,76.4281,76.5093,76.3542,76.369,109241.0
2018-05-09 14:30:00,103.42,103.55,103.42,103.5,33611.0,76.369,76.465,76.369,76.4281,33611.0
2018-05-09 14:40:00,103.51,103.64,103.49,103.5,25770.0,76.4354,76.5314,76.4207,76.4281,25770.0
2018-05-09 14:50:00,103.51,103.67,103.48,103.65,33329.0,76.4354,76.5536,76.4133,76.5388,33329.0
2018-05-09 15:00:00,103.65,103.73,103.61,103.7,46438.0,76.5388,76.5979,76.5093,76.5757,46438.0
2018-05-09 15:10:00,103.7,103.72,103.53,103.54,37782.0,76.5757,76.5905,76.4502,76.4576,37782.0
2018-05-09 15:20:00,103.54,103.64,103.54,103.57,63813.0,76.4576,76.5314,76.4576,76.4797,63813.0
2018-05-09 15:30:00,103.57,103.59,103.4,103.5,67987.0,76.4797,76.4945,76.3542,76.4281,67987.0
2018-05-09 15:40:00,103.5,103.6,103.45,103.55,86791.0,76.4281,76.5019,76.3911,76.465,86791.0
2018-05-09 15:50:00,103.56,103.84,103.54,103.78,211091.0,76.4724,76.6791,76.4576,76.6348,211091.0
2018-05-10 09:30:00,104.0,104.63,103.89,104.62,37271.0,76.7973,77.2625,76.716,77.2551,37271.0
2018-05-10 09:40:00,104.54,105.49,104.54,105.45,27044.0,77.196,77.8975,77.196,77.868,27044.0
2018-05-10 09:50:00,105.44,105.94,105.37,105.92,43240.0,77.8606,78.2298,77.8089,78.2151,43240.0
2018-05-10 10:00:00,105.9,105.98,105.6,105.69,38056.0,78.2003,78.2594,77.9788,78.0452,38056.0
2018-05-10 10:10:00,105.69,105.69,105.05,105.13,122412.0,78.0452,78.0452,77.5726,77.6317,122412.0
2018-05-10 10:20:00,105.12,105.22,104.74,104.93,129187.0,77.6243,77.6982,77.3437,77.484,129187.0
2018-05-10 10:30:00,104.92,105.04,104.79,104.8,109055.0,77.4766,77.5652,77.3806,77.388,109055.0
2018-05-10 10:40:00,104.8,104.97,104.52,104.96,76235.0,77.388,77.5136,77.1813,77.5062,76235.0
2018-05-10 10:50:00,104.98,105.12,104.67,104.69,59184.0,77.5209,77.6243,77.292,77.3068,59184.0
2018-05-10 11:00:00,104.67,104.8,104.47,104.62,154505.0,77.292,77.388,77.1443,77.2551,154505.0
2018-05-10 11:10:00,104.59,104.69,104.51,104.66,32693.0,77.233,77.3068,77.1739,77.2846,32693.0
2018-05-10 11:20:00,104.68,104.76,104.54,104.57,29446.0,77.2994,77.3585,77.196,77.2182,29446.0
2018-05-10 11:30:00,104.59,104.73,104.52,104.69,17954.0,77.233,77.3363,77.1813,77.3068,17954.0
2018-05-10 11:40:00,104.69,104.8,104.64,104.8,16509.0,77.3068,77.388,77.2699,77.388,16509.0
2018-05-10 11:50:00,104.8,104.81,104.66,104.77,23512.0,77.388,77.3954,77.2846,77.3659,23512.0
2018-05-10 12:00:00,104.79,105.03,104.79,104.93,18702.0,77.3806,77.5579,77.3806,77.484,18702.0
2018-05-10 12:10:00,104.93,104.96,104.77,104.78,13891.0,77.484,77.5062,77.3659,77.3733,13891.0
2018-05-10 12:20:00,104.78,104.92,104.72,104.87,19946.0,77.3733,77.4766,77.329,77.4397,19946.0
2018-05-10 12:30:00,104.86,105.17,104.86,105.01,37053.0,77.4323,77.6612,77.4323,77.5431,37053.0
2018-05-10 12:40:00,105.0,105.09,104.96,105.06,24230.0,77.5357,77.6022,77.5062,77.58,24230.0
2018-05-10 12:50:00,105.05,105.08,104.97,105.02,20774.0,77.5726,77.5948,77.5136,77.5505,20774.0
2018-05-10 13:00:00,104.99,105.08,104.99,105.04,16975.0,77.5283,77.5948,77.5283,77.5652,16975.0
2018-05-10 13:10:00,105.04,105.05,104.86,104.86,24222.0,77.5652,77.5726,77.4323,77.4323,24222.0
2018-05-10 13:20:00,104.86,104.88,104.73,104.76,22543.0,77.4323,77.4471,77.3363,77.3585,22543.0
2018-05-10 13:30:00,104.78,104.8,104.66,104.66,31264.0,77.3733,77.388,77.2846,77.2846,31264.0
2018-05-10 13:40:00,104.63,104.68,104.53,104.61,28235.0,77.2625,77.2994,77.1886,77.2477,28235.0
2018-05-10 13:50:00,104.62,104.69,104.53,104.64,26928.0,77.2551,77.3068,77.1886,77.2699,26928.0
2018-05-10 14:00:00,104.63,104.69,104.5,104.56,27515.0,77.2625,77.3068,77.1665,77.2108,27515.0
2018-05-10 14:10:00,104.56,104.57,104.4,104.42,21967.0,77.2108,77.2182,77.0927,77.1074,21967.0
2018-05-10 14:20:00,104.42,104.53,104.41,104.51,21962.0,77.1074,77.1886,77.1,77.1739,21962.0
2018-05-10 14:30:00,104.51,104.53,104.39,104.39,29723.0,77.1739,77.1886,77.0853,77.0853,29723.0
2018-05-10 14:40:00,104.36,104.71,104.35,104.7,34682.0,77.0631,77.3216,77.0557,77.3142,34682.0
2018-05-10 14:50:00,104.68,104.8,104.59,104.8,22829.0,77.2994,77.388,77.233,77.388,22829.0
2018-05-10 15:00:00,104.79,104.81,104.5,104.54,26129.0,77.3806,77.3954,77.1665,77.196,26129.0
2018-05-10 15:10:00,104.55,104.7,104.54,104.58,33902.0,77.2034,77.3142,77.196,77.2256,33902.0
2018-05-10 15:20:00,104.57,104.67,104.56,104.63,33529.0,77.2182,77.292,77.2108,77.2625,33529.0
2018-05-10 15:30:00,104.63,104.67,104.55,104.64,41195.0,77.2625,77.292,77.2034,77.2699,41195.0
2018-05-10 15:40:00,104.65,104.78,104.61,104.78,74075.0,77.2773,77.3733,77.2477,77.3733,74075.0
2018-05-10 15:50:00,104.77,104.97,104.76,104.91,168777.0,77.3659,77.5136,77.3585,77.4693,168777.0
2018-05-11 09:30:00,105.0,105.6,104.99,105.55,45029.0,77.5357,77.9788,77.5283,77.9419,45029.0
2018-05-11 09:40:00,105.58,105.66,104.67,104.67,18882.0,77.964,78.0231,77.292,77.292,18882.0
2018-05-11 09:50:00,104.63,105.03,104.62,105.03,15588.0,77.2625,77.5579,77.2551,77.5579,15588.0
2018-05-11 10:00:00,105.0,105.15,104.93,104.96,29802.0,77.5357,77.6465,77.484,77.5062,29802.0
2018-05-11 10:10:00,105.01,105.06,104.96,105.0,20164.0,77.5431,77.58,77.5062,77.5357,20164.0
2018-05-11 10:20:00,104.98,105.12,104.96,105.05,18171.0,77.5209,77.6243,77.5062,77.5726,18171.0
2018-05-11 10:30:00,105.04,105.09,104.96,104.98,27870.0,77.5652,77.6022,77.5062,77.5209,27870.0
2018-05-11 10:40:00,104.97,104.97,104.77,104.78,15852.0,77.5136,77.5136,77.3659,77.3733,15852.0
2018-05-11 10:50:00,104.78,104.79,104.64,104.68,27740.0,77.3733,77.3806,77.2699,77.2994,27740.0
2018-05-11 11:00:00,104.66,104.68,104.52,104.55,22417.0,77.2846,77.2994,77.1813,77.2034,22417.0
2018-05-11 11:10:00,104.55,104.55,104.42,104.48,20921.0,77.2034,77.2034,77.1074,77.1517,20921.0
2018-05-11 11:20:00,104.5,104.54,104.27,104.28,27257.0,77.1665,77.196,76.9967,77.004,27257.0
2018-05-11 11:30:00,104.3,104.38,104.14,104.36,24651.0,77.0188,77.0779,76.9007,77.0631,24651.0
2018-05-11 11:40:00,104.37,104.37,104.18,104.21,19627.0,77.0705,77.0705,76.9302,76.9523,19627.0
2018-05-11 11:50:00,104.2,104.2,104.02,104.04,22290.0,76.945,76.945,76.812,76.8268,22290.0
2018-05-11 12:00:00,104.04,104.04,103.84,103.85,31251.0,76.8268,76.8268,76.6791,76.6865,31251.0
2018-05-11 12:10:00,103.86,103.88,103.75,103.82,20504.0,76.6939,76.7087,76.6127,76.6644,20504.0
2018-05-11 12:20:00,103.84,103.89,103.78,103.82,19333.0,76.6791,76.716,76.6348,76.6644,19333.0
2018-05-11 12:30:00,103.84,103.88,103.79,103.88,15291.0,76.6791,76.7087,76.6422,76.7087,15291.0
2018-05-11 12:40:00,103.87,103.88,103.65,103.67,28257.0,76.7013,76.7087,76.5388,76.5536,28257.0
2018-05-11 12:50:00,103.67,103.67,103.36,103.4,59315.0,76.5536,76.5536,76.3247,76.3542,59315.0
2018-05-11 13:00:00,103.4,103.66,103.37,103.53,23895.0,76.3542,76.5462,76.3321,76.4502,23895.0
2018-05-11 13:10:00,103.54,103.55,103.42,103.45,14146.0,76.4576,76.465,76.369,76.3911,14146.0
2018-05-11 13:20:00,103.46,103.47,103.39,103.47,12901.0,76.3985,76.4059,76.3468,76.4059,12901.0
2018-05-11 13:30:00,103.45,103.46,103.31,103.31,16822.0,76.3911,76.3985,76.2878,76.2878,16822.0
2018-05-11 13:40:00,103.34,103.39,103.3,103.34,17230.0,76.3099,76.3468,76.2804,76.3099,17230.0
2018-05-11 13:50:00,103.36,103.54,103.31,103.51,23749.0,76.3247,76.4576,76.2878,76.4354,23749.0
2018-05-11 14:00:00,103.56,103.63,103.51,103.63,14368.0,76.4724,76.5241,76.4354,76.5241,14368.0
2018-05-11 14:10:00,103.63,103.67,103.51,103.51,40061.0,76.5241,76.5536,76.4354,76.4354,40061.0
2018-05-11 14:20:00,103.51,103.63,103.44,103.53,27667.0,76.4354,76.5241,76.3838,76.4502,27667.0
2018-05-11 14:30:00,103.55,103.66,103.53,103.59,12566.0,76.465,76.5462,76.4502,76.4945,12566.0
2018-05-11 14:40:00,103.58,103.59,103.49,103.5,16423.0,76.4871,76.4945,76.4207,76.4281,16423.0
2018-05-11 14:50:00,103.51,103.51,103.29,103.44,18806.0,76.4354,76.4354,76.273,76.3838,18806.0
2018-05-11 15:00:00,103.42,103.42,103.26,103.37,26603.0,76.369,76.369,76.2508,76.3321,26603.0
2018-05-11 15:10:00,103.36,103.36,103.23,103.24,33901.0,76.3247,76.3247,76.2287,76.2361,33901.0
2018-05-11 15:20:00,103.25,103.36,103.25,103.36,21711.0,76.2435,76.3247,76.2435,76.3247,21711.0
2018-05-11 15:30:00,103.37,103.53,103.34,103.5,30871.0,76.3321,76.4502,76.3099,76.4281,30871.0
2018-05-11 15:40:00,103.49,103.5,103.41,103.44,59169.0,76.4207,76.4281,76.3616,76.3838,59169.0
2018-05-11 15:50:00,103.44,103.61,103.4,103.6,131734.0,76.3838,76.5093,76.3542,76.5019,131734.0
2018-05-14 09:30:00,103.68,103.99,103.67,103.73,44498.0,76.561,76.7899,76.5536,76.5979,44498.0
2018-05-14 09:40:00,103.81,103.82,103.48,103.55,14777.0,76.657,76.6644,76.4133,76.465,14777.0
2018-05-14 09:50:00,103.57,103.85,103.57,103.68,23318.0,76.4797,76.6865,76.4797,76.561,23318.0
2018-05-14 10:00:00,103.65,103.65,103.36,103.51,62919.0,76.5388,76.5388,76.3247,76.4354,62919.0
2018-05-14 10:10:00,103.51,103.51,103.2,103.26,19994.0,76.4354,76.4354,76.2065,76.2508,19994.0
2018-05-14 10:20:00,103.26,103.68,103.2,103.64,25147.0,76.2508,76.561,76.2065,76.5314,25147.0
2018-05-14 10:30:00,103.62,103.7,103.32,103.36,16823.0,76.5167,76.5757,76.2951,76.3247,16823.0
2018-05-14 10:40:00,103.3,103.51,103.29,103.51,12735.0,76.2804,76.4354,76.273,76.4354,12735.0
2018-05-14 10:50:00,103.5,103.54,103.38,103.38,8627.0,76.4281,76.4576,76.3394,76.3394,8627.0
2018-05-14 11:00:00,103.36,103.47,103.32,103.4,16687.0,76.3247,76.4059,76.2951,76.3542,16687.0
2018-05-14 11:10:00,103.39,103.41,103.31,103.36,6782.0,76.3468,76.3616,76.2878,76.3247,6782.0
2018-05-14 11:20:00,103.37,103.51,103.35,103.41,16151.0,76.3321,76.4354,76.3173,76.3616,16151.0
2018-05-14 11:30:00,103.43,103.46,103.32,103.35,9916.0,76.3764,76.3985,76.2951,76.3173,9916.0
2018-05-14 11:40:00,103.34,103.34,103.18,103.21,9363.0,76.3099,76.3099,76.1918,76.2139,9363.0
2018-05-14 11:50:00,103.23,103.28,103.17,103.22,12399.0,76.2287,76.2656,76.1844,76.2213,12399.0
2018-05-14 12:00:00,103.24,103.25,102.98,102.98,12777.0,76.2361,76.2435,76.0441,76.0441,12777.0
2018-05-14 12:10:00,102.95,102.99,102.72,102.76,12936.0,76.0219,76.0515,75.8521,75.8816,12936.0
2018-05-14 12:20:00,102.72,102.72,102.54,102.58,12041.0,75.8521,75.8521,75.7192,75.7487,12041.0
2018-05-14 12:30:00,102.61,102.71,102.61,102.69,6938.0,75.7709,75.8447,75.7709,75.8299,6938.0
2018-05-14 12:40:00,102.74,102.86,102.6,102.86,15529.0,75.8668,75.9555,75.7635,75.9555,15529.0
2018-05-14 12:50:00,102.84,102.85,102.76,102.83,6999.0,75.9407,75.9481,75.8816,75.9333,6999.0
2018-05-14 13:00:00,102.79,102.9,102.74,102.86,10493.0,75.9038,75.985,75.8668,75.9555,10493.0
2018-05-14 13:10:00,102.88,102.92,102.83,102.83,13083.0,75.9702,75.9998,75.9333,75.9333,13083.0
2018-05-14 13:20:00,102.86,102.97,102.79,102.94,10501.0,75.9555,76.0367,75.9038,76.0145,10501.0
2018-05-14 13:30:00,102.97,102.99,102.91,102.92,6321.0,76.0367,76.0515,75.9924,75.9998,6321.0
2018-05-14 13:40:00,102.95,102.99,102.89,102.96,10883.0,76.0219,76.0515,75.9776,76.0293,10883.0
2018-05-14 13:50:00,102.94,102.95,102.79,102.86,11437.0,76.0145,76.0219,75.9038,75.9555,11437.0
2018-05-14 14:00:00,102.88,102.94,102.82,102.86,11614.0,75.9702,76.0145,75.9259,75.9555,11614.0
2018-05-14 14:10:00,102.86,102.86,102.67,102.72,22967.0,75.9555,75.9555,75.8152,75.8521,22967.0
2018-05-14 14:20:00,102.72,102.91,102.66,102.9,12732.0,75.8521,75.9924,75.8078,75.985,12732.0
2018-05-14 14:30:00,102.88,102.91,102.81,102.85,14455.0,75.9702,75.9924,75.9185,75.9481,14455.0
2018-05-14 14:40:00,102.84,102.88,102.79,102.85,54711.0,75.9407,75.9702,75.9038,75.9481,54711.0
2018-05-14 14:50:00,102.84,103.13,102.83,103.09,13636.0,75.9407,76.1548,75.9333,76.1253,13636.0
2018-05-14 15:00:00,103.08,103.11,103.01,103.06,20021.0,76.1179,76.1401,76.0662,76.1031,20021.0
2018-05-14 15:10:00,103.05,103.13,103.01,103.07,14387.0,76.0958,76.1548,76.0662,76.1105,14387.0
2018-05-14 15:20:00,103.08,103.28,103.08,103.24,15364.0,76.1179,76.2656,76.1179,76.2361,15364.0
2018-05-14 15:30:00,103.26,103.26,103.16,103.21,20264.0,76.2508,76.2508,76.177,76.2139,20264.0
2018-05-14 15:40:00,103.23,103.31,103.08,103.11,46025.0,76.2287,76.2878,76.1179,76.1401,46025.0
2018-05-14 15:50:00,103.11,103.33,103.04,103.32,135885.0,76.1401,76.3025,76.0884,76.2951,135885.0
2018-05-15 09:30:00,102.79,103.01,102.22,102.3,44810.0,75.9038,76.0662,75.4829,75.5419,44810.0
2018-05-15 09:40:00,102.25,102.36,101.99,102.05,46111.0,75.505,75.5862,75.313,75.3573,46111.0
2018-05-15 09:50:00,102.05,102.08,101.71,101.9,26134.0,75.3573,75.3795,75.1063,75.2466,26134.0
2018-05-15 10:00:00,101.91,102.44,101.83,102.38,21305.0,75.2539,75.6453,75.1949,75.601,21305.0
2018-05-15 10:10:00,102.4,102.75,102.37,102.74,25958.0,75.6158,75.8742,75.5936,75.8668,25958.0
2018-05-15 10:20:00,102.77,102.77,102.31,102.49,34887.0,75.889,75.889,75.5493,75.6822,34887.0
2018-05-15 10:30:00,102.54,102.54,102.3,102.31,14636.0,75.7192,75.7192,75.5419,75.5493,14636.0
2018-05-15 10:40:00,102.31,102.51,102.16,102.51,21143.0,75.5493,75.697,75.4386,75.697,21143.0
2018-05-15 10:50:00,102.53,102.57,102.35,102.46,17268.0,75.7118,75.7413,75.5789,75.6601,17268.0
2018-05-15 11:00:00,102.48,102.74,102.43,102.69,29667.0,75.6749,75.8668,75.6379,75.8299,29667.0
2018-05-15 11:10:00,102.68,103.04,102.55,102.78,43014.0,75.8225,76.0884,75.7265,75.8964,43014.0
2018-05-15 11:20:00,102.82,103.01,102.74,103.0,24883.0,75.9259,76.0662,75.8668,76.0588,24883.0
2018-05-15 11:30:00,103.03,103.13,102.93,102.98,26031.0,76.081,76.1548,76.0072,76.0441,26031.0
2018-05-15 11:40:00,102.98,103.0,102.69,102.73,17610.0,76.0441,76.0588,75.8299,75.8595,17610.0
2018-05-15 11:50:00,102.74,102.78,102.44,102.44,26527.0,75.8668,75.8964,75.6453,75.6453,26527.0
2018-05-15 12:00:00,102.46,102.69,102.44,102.66,27094.0,75.6601,75.8299,75.6453,75.8078,27094.0
2018-05-15 12:10:00,102.61,102.89,102.6,102.88,28727.0,75.7709,75.9776,75.7635,75.9702,28727.0
2018-05-15 12:20:00,102.83,102.9,102.73,102.77,16175.0,75.9333,75.985,75.8595,75.889,16175.0
2018-05-15 12:30:00,102.77,102.82,102.65,102.74,59392.0,75.889,75.9259,75.8004,75.8668,59392.0
2018-05-15 12:40:00,102.73,102.78,102.57,102.7,26924.0,75.8595,75.8964,75.7413,75.8373,26924.0
2018-05-15 12:50:00,102.71,102.79,102.63,102.67,26298.0,75.8447,75.9038,75.7856,75.8152,26298.0
2018-05-15 13:00:00,102.68,102.69,102.57,102.62,16110.0,75.8225,75.8299,75.7413,75.7782,16110.0
2018-05-15 13:10:00,102.66,102.74,102.63,102.73,15405.0,75.8078,75.8668,75.7856,75.8595,15405.0
2018-05-15 13:20:00,102.75,102.93,102.7,102.9,21515.0,75.8742,76.0072,75.8373,75.985,21515.0
2018-05-15 13:30:00,102.93,103.02,102.81,102.83,15082.0,76.0072,76.0736,75.9185,75.9333,15082.0
2018-05-15 13:40:00,102.83,103.12,102.74,103.12,33544.0,75.9333,76.1475,75.8668,76.1475,33544.0
2018-05-15 13:50:00,103.12,103.15,102.62,102.66,33747.0,76.1475,76.1696,75.7782,75.8078,33747.0
2018-05-15 14:00:00,102.69,102.77,102.54,102.68,29078.0,75.8299,75.889,75.7192,75.8225,29078.0
2018-05-15 14:10:00,102.68,102.88,102.66,102.8,19804.0,75.8225,75.9702,75.8078,75.9112,19804.0
2018-05-15 14:20:00,102.77,102.97,102.66,102.89,38955.0,75.889,76.0367,75.8078,75.9776,38955.0
2018-05-15 14:30:00,102.89,103.03,102.82,102.87,70897.0,75.9776,76.081,75.9259,75.9628,70897.0
2018-05-15 14:40:00,102.81,102.83,102.55,102.55,25809.0,75.9185,75.9333,75.7265,75.7265,25809.0
2018-05-15 14:50:00,102.55,102.73,102.53,102.58,23587.0,75.7265,75.8595,75.7118,75.7487,23587.0
2018-05-15 15:00:00,102.57,102.67,102.37,102.41,52097.0,75.7413,75.8152,75.5936,75.6232,52097.0
2018-05-15 15:10:00,102.4,102.58,102.29,102.5,78384.0,75.6158,75.7487,75.5346,75.6896,78384.0
2018-05-15 15:20:00,102.5,102.52,102.39,102.46,58284.0,75.6896,75.7044,75.6084,75.6601,58284.0
2018-05-15 15:30:00,102.45,102.9,102.42,102.75,81594.0,75.6527,75.985,75.6305,75.8742,81594.0
2018-05-15 15:40:00,102.74,102.94,102.66,102.94,96111.0,75.8668,76.0145,75.8078,76.0145,96111.0
2018-05-15 15:50:00,102.97,103.33,102.96,103.25,364338.0,76.0367,76.3025,76.0293,76.2435,364338.0
2018-05-16 09:30:00,103.08,103.44,102.93,102.93,30053.0,76.1179,76.3838,76.0072,76.0072,30053.0
2018-05-16 09:40:00,102.93,103.25,102.88,103.15,15619.0,76.0072,76.2435,75.9702,76.1696,15619.0
2018-05-16 09:50:00,103.11,103.34,102.96,103.16,13075.0,76.1401,76.3099,76.0293,76.177,13075.0
2018-05-16 10:00:00,103.18,103.39,103.0,103.1,33164.0,76.1918,76.3468,76.0588,76.1327,33164.0
2018-05-16 10:10:00,103.09,103.18,102.98,103.01,22538.0,76.1253,76.1918,76.0441,76.0662,22538.0
2018-05-16 10:20:00,103.01,103.23,102.94,103.14,14697.0,76.0662,76.2287,76.0145,76.1622,14697.0
2018-05-16 10:30:00,103.1,103.27,102.98,102.99,17513.0,76.1327,76.2582,76.0441,76.0515,17513.0
2018-05-16 10:40:00,103.02,103.13,102.95,103.09,23382.0,76.0736,76.1548,76.0219,76.1253,23382.0
2018-05-16 10:50:00,103.1,103.18,102.94,102.94,37073.0,76.1327,76.1918,76.0145,76.0145,37073.0
2018-05-16 11:00:00,102.94,103.05,102.89,102.98,18670.0,76.0145,76.0958,75.9776,76.0441,18670.0
2018-05-16 11:10:00,103.01,103.09,102.93,102.99,18399.0,76.0662,76.1253,76.0072,76.0515,18399.0
2018-05-16 11:20:00,102.99,103.06,102.82,102.93,16991.0,76.0515,76.1031,75.9259,76.0072,16991.0
2018-05-16 11:30:00,102.87,102.92,102.83,102.88,11082.0,75.9628,75.9998,75.9333,75.9702,11082.0
2018-05-16 11:40:00,102.89,102.99,102.84,102.9,19186.0,75.9776,76.0515,75.9407,75.985,19186.0
2018-05-16 11:50:00,102.91,103.04,102.86,103.0,15874.0,75.9924,76.0884,75.9555,76.0588,15874.0
2018-05-16 12:00:00,103.0,103.2,102.97,103.11,18445.0,76.0588,76.2065,76.0367,76.1401,18445.0
2018-05-16 12:10:00,103.11,103.17,103.0,103.07,35510.0,76.1401,76.1844,76.0588,76.1105,35510.0
2018-05-16 12:20:00,103.04,103.05,102.89,102.98,19296.0,76.0884,76.0958,75.9776,76.0441,19296.0
2018-05-16 12:30:00,102.98,103.11,102.96,103.0,24272.0,76.0441,76.1401,76.0293,76.0588,24272.0
2018-05-16 12:40:00,102.98,102.99,102.75,102.86,18820.0,76.0441,76.0515,75.8742,75.9555,18820.0
2018-05-16 12:50:00,102.86,102.89,102.77,102.83,17655.0,75.9555,75.9776,75.889,75.9333,17655.0
2018-05-16 13:00:00,102.85,102.92,102.81,102.88,17410.0,75.9481,75.9998,75.9185,75.9702,17410.0
2018-05-16 13:10:00,102.88,102.92,102.81,102.84,16332.0,75.9702,75.9998,75.9185,75.9407,16332.0
2018-05-16 13:20:00,102.82,102.87,102.72,102.8,15762.0,75.9259,75.9628,75.8521,75.9112,15762.0
2018-05-16 13:30:00,102.82,102.93,102.75,102.78,17825.0,75.9259,76.0072,75.8742,75.8964,17825.0
2018-05-16 13:40:00,102.78,102.9,102.76,102.88,11118.0,75.8964,75.985,75.8816,75.9702,11118.0
2018-05-16 13:50:00,102.87,102.87,102.7,102.73,23288.0,75.9628,75.9628,75.8373,75.8595,23288.0
2018-05-16 14:00:00,102.74,102.83,102.68,102.83,15152.0,75.8668,75.9333,75.8225,75.9333,15152.0
2018-05-16 14:10:00,102.84,102.84,102.71,102.72,23403.0,75.9407,75.9407,75.8447,75.8521,23403.0
2018-05-16 14:20:00,102.71,102.78,102.71,102.78,24467.0,75.8447,75.8964,75.8447,75.8964,24467.0
2018-05-16 14:30:00,102.78,102.8,102.6,102.61,17784.0,75.8964,75.9112,75.7635,75.7709,17784.0
2018-05-16 14:40:00,102.61,102.68,102.6,102.63,24777.0,75.7709,75.8225,75.7635,75.7856,24777.0
2018-05-16 14:50:00,102.64,102.74,102.63,102.68,17888.0,75.793,75.8668,75.7856,75.8225,17888.0
2018-05-16 15:00:00,102.69,102.69,102.57,102.65,22452.0,75.8299,75.8299,75.7413,75.8004,22452.0
2018-05-16 15:10:00,102.63,102.7,102.51,102.7,20590.0,75.7856,75.8373,75.697,75.8373,20590.0
2018-05-16 15:20:00,102.7,102.92,102.7,102.87,38224.0,75.8373,75.9998,75.8373,75.9628,38224.0
2018-05-16 15:30:00,102.88,102.94,102.77,102.87,65767.0,75.9702,76.0145,75.889,75.9628,65767.0
2018-05-16 15:40:00,102.87,102.98,102.85,102.89,89890.0,75.9628,76.0441,75.9481,75.9776,89890.0
2018-05-16 15:50:00,102.88,103.04,102.87,103.0,199216.0,75.9702,76.0884,75.9628,76.0588,199216.0
2018-05-17 09:30:00,103.13,103.18,102.24,102.24,30776.0,76.1548,76.1918,75.4976,75.4976,30776.0
2018-05-17 09:40:00,102.3,102.5,102.29,102.38,20636.0,75.5419,75.6896,75.5346,75.601,20636.0
2018-05-17 09:50:00,102.37,102.4,102.21,102.29,17911.0,75.5936,75.6158,75.4755,75.5346,17911.0
2018-05-17 10:00:00,102.29,102.33,102.18,102.3,19774.0,75.5346,75.5641,75.4533,75.5419,19774.0
2018-05-17 10:10:00,102.32,102.42,102.26,102.34,13395.0,75.5567,75.6305,75.5124,75.5715,13395.0
2018-05-17 10:20:00,102.35,102.52,102.35,102.43,11232.0,75.5789,75.7044,75.5789,75.6379,11232.0
2018-05-17 10:30:00,102.46,102.48,102.39,102.47,13973.0,75.6601,75.6749,75.6084,75.6675,13973.0
2018-05-17 10:40:00,102.47,102.47,102.22,102.26,14811.0,75.6675,75.6675,75.4829,75.5124,14811.0
2018-05-17 10:50:00,102.23,102.35,102.04,102.33,61038.0,75.4902,75.5789,75.3499,75.5641,61038.0
2018-05-17 11:00:00,102.35,102.41,101.86,101.95,129885.0,75.5789,75.6232,75.217,75.2835,129885.0
2018-05-17 11:10:00,101.95,101.98,101.78,101.85,50777.0,75.2835,75.3056,75.158,75.2096,50777.0
2018-05-17 11:20:00,101.85,101.91,101.78,101.84,30227.0,75.2096,75.2539,75.158,75.2023,30227.0
2018-05-17 11:30:00,101.86,101.9,101.72,101.72,59546.0,75.217,75.2466,75.1136,75.1136,59546.0
2018-05-17 11:40:00,101.75,101.89,101.68,101.85,33960.0,75.1358,75.2392,75.0841,75.2096,33960.0
2018-05-17 11:50:00,101.87,101.96,101.75,101.76,64100.0,75.2244,75.2909,75.1358,75.1432,64100.0
2018-05-17 12:00:00,101.76,101.99,101.76,101.96,35696.0,75.1432,75.313,75.1432,75.2909,35696.0
2018-05-17 12:10:00,101.98,102.11,101.94,102.06,36716.0,75.3056,75.4016,75.2761,75.3647,36716.0
2018-05-17 12:20:00,102.07,102.08,101.88,101.88,93181.0,75.3721,75.3795,75.2318,75.2318,93181.0
2018-05-17 12:30:00,101.88,101.95,101.63,101.63,94226.0,75.2318,75.2835,75.0472,75.0472,94226.0
2018-05-17 12:40:00,101.64,101.86,101.63,101.82,42004.0,75.0546,75.217,75.0472,75.1875,42004.0
2018-05-17 12:50:00,101.81,101.91,101.77,101.88,38495.0,75.1801,75.2539,75.1506,75.2318,38495.0
2018-05-17 13:00:00,101.87,101.94,101.81,101.86,27510.0,75.2244,75.2761,75.1801,75.217,27510.0
2018-05-17 13:10:00,101.86,102.06,101.84,102.06,51153.0,75.217,75.3647,75.2023,75.3647,51153.0
2018-05-17 13:20:00,102.07,102.08,101.93,101.98,45868.0,75.3721,75.3795,75.2687,75.3056,45868.0
2018-05-17 13:30:00,102.02,102.1,101.91,101.95,12791.0,75.3352,75.3942,75.2539,75.2835,12791.0
2018-05-17 13:40:00,101.95,101.97,101.85,101.86,16635.0,75.2835,75.2983,75.2096,75.217,16635.0
2018-05-17 13:50:00,101.86,101.9,101.7,101.76,25883.0,75.217,75.2466,75.0989,75.1432,25883.0
2018-05-17 14:00:00,101.74,101.83,101.63,101.74,17034.0,75.1284,75.1949,75.0472,75.1284,17034.0
2018-05-17 14:10:00,101.73,101.79,101.65,101.73,18179.0,75.121,75.1653,75.062,75.121,18179.0
2018-05-17 14:20:00,101.74,101.74,101.6,101.61,16035.0,75.1284,75.1284,75.025,75.0324,16035.0
2018-05-17 14:30:00,101.62,101.66,101.49,101.56,17233.0,75.0398,75.0693,74.9438,74.9955,17233.0
2018-05-17 14:40:00,101.58,101.72,101.57,101.67,30110.0,75.0103,75.1136,75.0029,75.0767,30110.0
2018-05-17 14:50:00,101.69,101.8,101.66,101.79,30405.0,75.0915,75.1727,75.0693,75.1653,30405.0
2018-05-17 15:00:00,101.79,101.95,101.78,101.89,20804.0,75.1653,75.2835,75.158,75.2392,20804.0
2018-05-17 15:10:00,101.92,101.94,101.62,101.72,20558.0,75.2613,75.2761,75.0398,75.1136,20558.0
2018-05-17 15:20:00,101.72,101.84,101.56,101.58,44588.0,75.1136,75.2023,74.9955,75.0103,44588.0
2018-05-17 15:30:00,101.57,101.62,101.49,101.61,40410.0,75.0029,75.0398,74.9438,75.0324,40410.0
2018-05-17 15:40:00,101.63,101.73,101.57,101.71,45627.0,75.0472,75.121,75.0029,75.1063,45627.0
2018-05-17 15:50:00,101.72,101.96,101.64,101.89,138901.0,75.1136,75.2909,75.0546,75.2392,138901.0
2018-05-18 09:30:00,101.92,102.61,101.92,102.58,68458.0,75.2613,75.7709,75.2613,75.7487,68458.0
2018-05-18 09:40:00,102.47,102.92,102.36,102.58,37177.0,75.6675,75.9998,75.5862,75.7487,37177.0
2018-05-18 09:50:00,102.62,102.95,102.56,102.87,37128.0,75.7782,76.0219,75.7339,75.9628,37128.0
2018-05-18 10:00:00,102.86,102.99,102.81,102.98,19056.0,75.9555,76.0515,75.9185,76.0441,19056.0
2018-05-18 10:10:00,102.99,103.2,102.95,103.04,28532.0,76.0515,76.2065,76.0219,76.0884,28532.0
2018-05-18 10:20:00,103.08,103.16,102.92,102.92,28998.0,76.1179,76.177,75.9998,75.9998,28998.0
2018-05-18 10:30:00,102.9,103.0,102.88,102.92,28007.0,75.985,76.0588,75.9702,75.9998,28007.0
2018-05-18 10:40:00,102.95,102.99,102.44,102.46,25091.0,76.0219,76.0515,75.6453,75.6601,25091.0
2018-05-18 10:50:00,102.47,102.56,102.34,102.34,19310.0,75.6675,75.7339,75.5715,75.5715,19310.0
2018-05-18 11:00:00,102.35,102.38,102.22,102.27,25778.0,75.5789,75.601,75.4829,75.5198,25778.0
2018-05-18 11:10:00,102.28,102.32,102.15,102.19,31706.0,75.5272,75.5567,75.4312,75.4607,31706.0
2018-05-18 11:20:00,102.2,102.22,102.02,102.07,22340.0,75.4681,75.4829,75.3352,75.3721,22340.0
2018-05-18 11:30:00,102.08,102.15,101.96,102.06,93684.0,75.3795,75.4312,75.2909,75.3647,93684.0
2018-05-18 11:40:00,102.05,102.05,101.91,101.94,22597.0,75.3573,75.3573,75.2539,75.2761,22597.0
2018-05-18 11:50:00,101.92,102.0,101.86,101.94,17408.0,75.2613,75.3204,75.217,75.2761,17408.0
2018-05-18 12:00:00,101.94,101.94,101.83,101.86,15669.0,75.2761,75.2761,75.1949,75.217,15669.0
2018-05-18 12:10:00,101.86,101.89,101.77,101.88,22640.0,75.217,75.2392,75.1506,75.2318,22640.0
2018-05-18 12:20:00,101.88,101.91,101.67,101.67,33471.0,75.2318,75.2539,75.0767,75.0767,33471.0
2018-05-18 12:30:00,101.66,101.76,101.64,101.73,17479.0,75.0693,75.1432,75.0546,75.121,17479.0
2018-05-18 12:40:00,101.75,101.76,101.68,101.76,21349.0,75.1358,75.1432,75.0841,75.1432,21349.0
2018-05-18 12:50:00,101.77,101.86,101.72,101.86,21741.0,75.1506,75.217,75.1136,75.217,21741.0
2018-05-18 13:00:00,101.86,101.87,101.77,101.84,20414.0,75.217,75.2244,75.1506,75.2023,20414.0
2018-05-18 13:10:00,101.83,101.89,101.8,101.88,20689.0,75.1949,75.2392,75.1727,75.2318,20689.0
2018-05-18 13:20:00,101.89,101.89,101.83,101.86,18345.0,75.2392,75.2392,75.1949,75.217,18345.0
2018-05-18 13:30:00,101.86,101.88,101.74,101.82,27044.0,75.217,75.2318,75.1284,75.1875,27044.0
2018-05-18 13:40:00,101.82,101.88,101.7,101.7,39349.0,75.1875,75.2318,75.0989,75.0989,39349.0
2018-05-18 13:50:00,101.7,101.78,101.61,101.75,44022.0,75.0989,75.158,75.0324,75.1358,44022.0
2018-05-18 14:00:00,101.76,101.82,101.7,101.73,22275.0,75.1432,75.1875,75.0989,75.121,22275.0
2018-05-18 14:10:00,101.72,101.75,101.66,101.74,30867.0,75.1136,75.1358,75.0693,75.1284,30867.0
2018-05-18 14:20:00,101.74,101.83,101.7,101.82,15424.0,75.1284,75.1949,75.0989,75.1875,15424.0
2018-05-18 14:30:00,101.83,102.08,101.82,102.04,47202.0,75.1949,75.3795,75.1875,75.3499,47202.0
2018-05-18 14:40:00,102.05,102.1,102.01,102.04,21703.0,75.3573,75.3942,75.3278,75.3499,21703.0
2018-05-18 14:50:00,102.04,102.13,101.98,102.13,21145.0,75.3499,75.4164,75.3056,75.4164,21145.0
2018-05-18 15:00:00,102.14,102.14,102.05,102.1,32810.0,75.4238,75.4238,75.3573,75.3942,32810.0
2018-05-18 15:10:00,102.11,102.12,102.01,102.1,38512.0,75.4016,75.409,75.3278,75.3942,38512.0
2018-05-18 15:20:00,102.1,102.1,101.99,102.05,30709.0,75.3942,75.3942,75.313,75.3573,30709.0
2018-05-18 15:30:00,102.05,102.05,101.98,102.03,35199.0,75.3573,75.3573,75.3056,75.3426,35199.0
2018-05-18 15:40:00,102.04,102.08,101.97,102.07,54277.0,75.3499,75.3795,75.2983,75.3721,54277.0
2018-05-18 15:50:00,102.07,102.28,102.05,102.23,130217.0,75.3721,75.5272,75.3573,75.4902,130217.0
2018-05-21 09:30:00,102.85,102.9,101.82,101.82,31736.0,75.9481,75.985,75.1875,75.1875,31736.0
2018-05-21 09:40:00,101.82,101.82,101.44,101.64,50231.0,75.1875,75.1875,74.9069,75.0546,50231.0
2018-05-21 09:50:00,101.71,101.9,101.35,101.35,18281.0,75.1063,75.2466,74.8404,74.8404,18281.0
2018-05-21 10:00:00,101.46,101.85,101.34,101.83,21327.0,74.9217,75.2096,74.833,75.1949,21327.0
2018-05-21 10:10:00,101.8,101.81,101.4,101.4,14695.0,75.1727,75.1801,74.8773,74.8773,14695.0
2018-05-21 10:20:00,101.41,101.6,101.41,101.6,21520.0,74.8847,75.025,74.8847,75.025,21520.0
2018-05-21 10:30:00,101.65,101.74,101.52,101.63,18982.0,75.062,75.1284,74.966,75.0472,18982.0
2018-05-21 10:40:00,101.58,101.62,101.39,101.43,38135.0,75.0103,75.0398,74.87,74.8995,38135.0
2018-05-21 10:50:00,101.41,101.67,101.37,101.65,26904.0,74.8847,75.0767,74.8552,75.062,26904.0
2018-05-21 11:00:00,101.65,101.92,101.64,101.9,17340.0,75.062,75.2613,75.0546,75.2466,17340.0
2018-05-21 11:10:00,101.89,102.1,101.88,101.95,28774.0,75.2392,75.3942,75.2318,75.2835,28774.0
2018-05-21 11:20:00,101.94,101.95,101.66,101.74,19157.0,75.2761,75.2835,75.0693,75.1284,19157.0
2018-05-21 11:30:00,101.75,101.88,101.7,101.81,13889.0,75.1358,75.2318,75.0989,75.1801,13889.0
2018-05-21 11:40:00,101.79,101.81,101.73,101.79,16003.0,75.1653,75.1801,75.121,75.1653,16003.0
2018-05-21 11:50:00,101.77,101.85,101.76,101.84,9902.0,75.1506,75.2096,75.1432,75.2023,9902.0
2018-05-21 12:00:00,101.85,102.09,101.85,102.07,17874.0,75.2096,75.3869,75.2096,75.3721,17874.0
2018-05-21 12:10:00,102.06,102.36,102.05,102.36,18947.0,75.3647,75.5862,75.3573,75.5862,18947.0
2018-05-21 12:20:00,102.36,102.49,102.34,102.43,13439.0,75.5862,75.6822,75.5715,75.6379,13439.0
2018-05-21 12:30:00,102.43,102.55,102.29,102.41,23900.0,75.6379,75.7265,75.5346,75.6232,23900.0
2018-05-21 12:40:00,102.44,102.52,102.39,102.47,22050.0,75.6453,75.7044,75.6084,75.6675,22050.0
2018-05-21 12:50:00,102.46,102.46,102.32,102.43,14343.0,75.6601,75.6601,75.5567,75.6379,14343.0
2018-05-21 13:00:00,102.43,102.45,102.35,102.43,17073.0,75.6379,75.6527,75.5789,75.6379,17073.0
2018-05-21 13:10:00,102.42,102.55,102.36,102.51,19434.0,75.6305,75.7265,75.5862,75.697,19434.0
2018-05-21 13:20:00,102.51,102.57,102.44,102.52,20304.0,75.697,75.7413,75.6453,75.7044,20304.0
2018-05-21 13:30:00,102.54,102.54,102.45,102.51,11827.0,75.7192,75.7192,75.6527,75.697,11827.0
2018-05-21 13:40:00,102.53,102.61,102.48,102.5,9263.0,75.7118,75.7709,75.6749,75.6896,9263.0
2018-05-21 13:50:00,102.49,102.58,102.47,102.58,13107.0,75.6822,75.7487,75.6675,75.7487,13107.0
2018-05-21 14:00:00,102.6,102.6,102.42,102.42,13399.0,75.7635,75.7635,75.6305,75.6305,13399.0
2018-05-21 14:10:00,102.42,102.49,102.39,102.45,14696.0,75.6305,75.6822,75.6084,75.6527,14696.0
2018-05-21 14:20:00,102.43,102.43,102.31,102.38,15034.0,75.6379,75.6379,75.5493,75.601,15034.0
2018-05-21 14:30:00,102.36,102.44,102.33,102.36,46808.0,75.5862,75.6453,75.5641,75.5862,46808.0
2018-05-21 14:40:00,102.34,102.35,102.19,102.27,31999.0,75.5715,75.5789,75.4607,75.5198,31999.0
2018-05-21 14:50:00,102.26,102.28,102.14,102.15,40952.0,75.5124,75.5272,75.4238,75.4312,40952.0
2018-05-21 15:00:00,102.17,102.26,102.15,102.21,32551.0,75.4459,75.5124,75.4312,75.4755,32551.0
2018-05-21 15:10:00,102.19,102.27,102.15,102.15,27956.0,75.4607,75.5198,75.4312,75.4312,27956.0
2018-05-21 15:20:00,102.15,102.17,102.06,102.07,31183.0,75.4312,75.4459,75.3647,75.3721,31183.0
2018-05-21 15:30:00,102.07,102.08,101.94,102.05,65179.0,75.3721,75.3795,75.2761,75.3573,65179.0
2018-05-21 15:40:00,102.05,102.14,101.98,102.13,80994.0,75.3573,75.4238,75.3056,75.4164,80994.0
2018-05-21 15:50:00,102.13,102.22,102.09,102.1,282376.0,75.4164,75.4829,75.3869,75.3942,282376.0
2018-05-22 09:30:00,102.01,102.11,101.7,101.85,19014.0,75.3278,75.4016,75.0989,75.2096,19014.0
2018-05-22 09:40:00,101.87,102.07,101.78,101.96,10383.0,75.2244,75.3721,75.158,75.2909,10383.0
2018-05-22 09:50:00,101.97,102.01,101.73,101.79,16082.0,75.2983,75.3278,75.121,75.1653,16082.0
2018-05-22 10:00:00,101.75,101.77,101.51,101.54,17172.0,75.1358,75.1506,74.9586,74.9807,17172.0
2018-05-22 10:10:00,101.57,101.57,101.17,101.36,23237.0,75.0029,75.0029,74.7075,74.8478,23237.0
2018-05-22 10:20:00,101.38,101.56,101.38,101.53,14927.0,74.8626,74.9955,74.8626,74.9733,14927.0
2018-05-22 10:30:00,101.49,101.62,101.34,101.51,24803.0,74.9438,75.0398,74.833,74.9586,24803.0
2018-05-22 10:40:00,101.56,101.62,101.49,101.58,11770.0,74.9955,75.0398,74.9438,75.0103,11770.0
2018-05-22 10:50:00,101.56,101.63,101.43,101.48,9609.0,74.9955,75.0472,74.8995,74.9364,9609.0
2018-05-22 11:00:00,101.47,101.51,101.38,101.43,11176.0,74.929,74.9586,74.8626,74.8995,11176.0
2018-05-22 11:10:00,101.45,101.45,101.29,101.42,19158.0,74.9143,74.9143,74.7961,74.8921,19158.0
2018-05-22 11:20:00,101.45,101.52,101.43,101.46,13381.0,74.9143,74.966,74.8995,74.9217,13381.0
2018-05-22 11:30:00,101.48,101.48,101.35,101.37,10603.0,74.9364,74.9364,74.8404,74.8552,10603.0
2018-05-22 11:40:00,101.38,101.45,101.32,101.36,13156.0,74.8626,74.9143,74.8183,74.8478,13156.0
2018-05-22 11:50:00,101.37,101.44,101.37,101.4,9195.0,74.8552,74.9069,74.8552,74.8773,9195.0
2018-05-22 12:00:00,101.43,101.44,101.18,101.25,16902.0,74.8995,74.9069,74.7149,74.7666,16902.0
2018-05-22 12:10:00,101.24,101.28,101.2,101.24,13548.0,74.7592,74.7887,74.7297,74.7592,13548.0
2018-05-22 12:20:00,101.25,101.26,101.2,101.26,18287.0,74.7666,74.774,74.7297,74.774,18287.0
2018-05-22 12:30:00,101.27,101.47,101.25,101.39,18406.0,74.7813,74.929,74.7666,74.87,18406.0
2018-05-22 12:40:00,101.36,101.4,101.24,101.26,21172.0,74.8478,74.8773,74.7592,74.774,21172.0
2018-05-22 12:50:00,101.23,101.31,101.14,101.2,16561.0,74.7518,74.8109,74.6854,74.7297,16561.0
2018-05-22 13:00:00,101.22,101.22,101.11,101.13,14264.0,74.7444,74.7444,74.6632,74.678,14264.0
2018-05-22 13:10:00,101.15,101.21,101.11,101.16,8354.0,74.6927,74.737,74.6632,74.7001,8354.0
2018-05-22 13:20:00,101.16,101.19,101.11,101.16,13404.0,74.7001,74.7223,74.6632,74.7001,13404.0
2018-05-22 13:30:00,101.18,101.22,101.11,101.14,19790.0,74.7149,74.7444,74.6632,74.6854,19790.0
2018-05-22 13:40:00,101.16,101.39,101.14,101.34,10019.0,74.7001,74.87,74.6854,74.833,10019.0
2018-05-22 13:50:00,101.32,101.35,101.18,101.21,23374.0,74.8183,74.8404,74.7149,74.737,23374.0
2018-05-22 14:00:00,101.19,101.29,101.12,101.27,16709.0,74.7223,74.7961,74.6706,74.7813,16709.0
2018-05-22 14:10:00,101.27,101.35,101.26,101.34,17689.0,74.7813,74.8404,74.774,74.833,17689.0
2018-05-22 14:20:00,101.34,101.4,101.26,101.26,17423.0,74.833,74.8773,74.774,74.774,17423.0
2018-05-22 14:30:00,101.27,101.32,101.21,101.23,33452.0,74.7813,74.8183,74.737,74.7518,33452.0
2018-05-22 14:40:00,101.23,101.3,101.18,101.3,22560.0,74.7518,74.8035,74.7149,74.8035,22560.0
2018-05-22 14:50:00,101.29,101.4,101.29,101.37,18741.0,74.7961,74.8773,74.7961,74.8552,18741.0
2018-05-22 15:00:00,101.36,101.38,101.29,101.35,29483.0,74.8478,74.8626,74.7961,74.8404,29483.0
2018-05-22 15:10:00,101.35,101.36,101.21,101.22,28790.0,74.8404,74.8478,74.737,74.7444,28790.0
2018-05-22 15:20:00,101.22,101.24,101.14,101.15,27611.0,74.7444,74.7592,74.6854,74.6927,27611.0
2018-05-22 15:30:00,101.16,101.27,101.13,101.16,50739.0,74.7001,74.7813,74.678,74.7001,50739.0
2018-05-22 15:40:00,101.17,101.41,101.15,101.37,79117.0,74.7075,74.8847,74.6927,74.8552,79117.0
2018-05-22 15:50:00,101.36,101.8,101.32,101.71,271297.0,74.8478,75.1727,74.8183,75.1063,271297.0
2018-05-23 09:30:00,101.71,101.92,101.54,101.54,29625.0,75.1063,75.2613,74.9807,74.9807,29625.0
2018-05-23 09:40:00,101.51,101.65,101.31,101.52,19364.0,74.9586,75.062,74.8109,74.966,19364.0
2018-05-23 09:50:00,101.6,101.83,101.54,101.79,17667.0,75.025,75.1949,74.9807,75.1653,17667.0
2018-05-23 10:00:00,101.84,102.07,101.78,101.94,18344.0,75.2023,75.3721,75.158,75.2761,18344.0
2018-05-23 10:10:00,101.91,102.13,101.83,102.13,21769.0,75.2539,75.4164,75.1949,75.4164,21769.0
2018-05-23 10:20:00,102.14,102.28,101.92,101.94,16223.0,75.4238,75.5272,75.2613,75.2761,16223.0
2018-05-23 10:30:00,101.95,102.14,101.89,102.14,12408.0,75.2835,75.4238,75.2392,75.4238,12408.0
2018-05-23 10:40:00,102.2,102.31,102.12,102.21,16943.0,75.4681,75.5493,75.409,75.4755,16943.0
2018-05-23 10:50:00,102.2,102.22,101.91,101.94,50060.0,75.4681,75.4829,75.2539,75.2761,50060.0
2018-05-23 11:00:00,101.93,102.16,101.93,102.04,19763.0,75.2687,75.4386,75.2687,75.3499,19763.0
2018-05-23 11:10:00,102.04,102.11,101.96,102.08,10194.0,75.3499,75.4016,75.2909,75.3795,10194.0
2018-05-23 11:20:00,102.05,102.05,101.89,101.99,11235.0,75.3573,75.3573,75.2392,75.313,11235.0
2018-05-23 11:30:00,101.94,102.12,101.93,102.12,12627.0,75.2761,75.409,75.2687,75.409,12627.0
2018-05-23 11:40:00,102.11,102.12,101.93,102.03,11286.0,75.4016,75.409,75.2687,75.3426,11286.0
2018-05-23 11:50:00,102.04,102.06,101.84,101.84,20198.0,75.3499,75.3647,75.2023,75.2023,20198.0
2018-05-23 12:00:00,101.82,101.92,101.79,101.86,9782.0,75.1875,75.2613,75.1653,75.217,9782.0
2018-05-23 12:10:00,101.85,101.85,101.71,101.73,7700.0,75.2096,75.2096,75.1063,75.121,7700.0
2018-05-23 12:20:00,101.7,101.87,101.67,101.76,13931.0,75.0989,75.2244,75.0767,75.1432,13931.0
2018-05-23 12:30:00,101.7,101.81,101.65,101.73,9152.0,75.0989,75.1801,75.062,75.121,9152.0
2018-05-23 12:40:00,101.74,101.9,101.74,101.85,13954.0,75.1284,75.2466,75.1284,75.2096,13954.0
2018-05-23 12:50:00,101.85,101.92,101.83,101.88,8935.0,75.2096,75.2613,75.1949,75.2318,8935.0
2018-05-23 13:00:00,101.87,101.95,101.81,101.9,10786.0,75.2244,75.2835,75.1801,75.2466,10786.0
2018-05-23 13:10:00,101.91,101.95,101.86,101.9,15114.0,75.2539,75.2835,75.217,75.2466,15114.0
2018-05-23 13:20:00,101.91,102.02,101.91,101.98,8158.0,75.2539,75.3352,75.2539,75.3056,8158.0
2018-05-23 13:30:00,101.97,101.98,101.9,101.91,8618.0,75.2983,75.3056,75.2466,75.2539,8618.0
2018-05-23 13:40:00,101.93,101.95,101.84,101.84,23068.0,75.2687,75.2835,75.2023,75.2023,23068.0
2018-05-23 13:50:00,101.85,101.95,101.85,101.86,7392.0,75.2096,75.2835,75.2096,75.217,7392.0
2018-05-23 14:00:00,101.87,102.29,101.86,102.2,19558.0,75.2244,75.5346,75.217,75.4681,19558.0
2018-05-23 14:10:00,102.2,102.33,102.16,102.26,13209.0,75.4681,75.5641,75.4386,75.5124,13209.0
2018-05-23 14:20:00,102.25,102.33,102.21,102.25,25641.0,75.505,75.5641,75.4755,75.505,25641.0
2018-05-23 14:30:00,102.23,102.25,102.05,102.06,12731.0,75.4902,75.505,75.3573,75.3647,12731.0
2018-05-23 14:40:00,102.03,102.19,102.03,102.1,28435.0,75.3426,75.4607,75.3426,75.3942,28435.0
2018-05-23 14:50:00,102.08,102.21,102.08,102.18,15745.0,75.3795,75.4755,75.3795,75.4533,15745.0
2018-05-23 15:00:00,102.22,102.31,102.19,102.23,22666.0,75.4829,75.5493,75.4607,75.4902,22666.0
2018-05-23 15:10:00,102.22,102.23,102.15,102.16,15537.0,75.4829,75.4902,75.4312,75.4386,15537.0
2018-05-23 15:20:00,102.16,102.19,102.01,102.1,18657.0,75.4386,75.4607,75.3278,75.3942,18657.0
2018-05-23 15:30:00,102.1,102.13,101.94,101.98,32157.0,75.3942,75.4164,75.2761,75.3056,32157.0
2018-05-23 15:40:00,101.98,102.05,101.91,101.99,30362.0,75.3056,75.3573,75.2539,75.313,30362.0
2018-05-23 15:50:00,101.99,102.19,101.99,102.19,81038.0,75.313,75.4607,75.313,75.4607,81038.0
2018-05-24 09:30:00,102.29,102.49,101.83,101.83,23003.0,75.5346,75.6822,75.1949,75.1949,23003.0
2018-05-24 09:40:00,101.87,101.98,101.51,101.75,88194.0,75.2244,75.3056,74.9586,75.1358,88194.0
2018-05-24 09:50:00,101.8,101.87,101.6,101.67,31001.0,75.1727,75.2244,75.025,75.0767,31001.0
2018-05-24 10:00:00,101.76,102.19,101.66,102.16,47432.0,75.1432,75.4607,75.0693,75.4386,47432.0
2018-05-24 10:10:00,102.17,102.3,101.98,102.23,22118.0,75.4459,75.5419,75.3056,75.4902,22118.0
2018-05-24 10:20:00,102.21,102.55,102.21,102.28,49397.0,75.4755,75.7265,75.4755,75.5272,49397.0
2018-05-24 10:30:00,102.31,102.33,102.05,102.23,24146.0,75.5493,75.5641,75.3573,75.4902,24146.0
2018-05-24 10:40:00,102.23,102.24,102.01,102.16,13211.0,75.4902,75.4976,75.3278,75.4386,13211.0
2018-05-24 10:50:00,102.2,102.22,102.09,102.16,116447.0,75.4681,75.4829,75.3869,75.4386,116447.0
2018-05-24 11:00:00,102.15,102.31,102.08,102.16,19879.0,75.4312,75.5493,75.3795,75.4386,19879.0
2018-05-24 11:10:00,102.18,102.22,102.06,102.08,11718.0,75.4533,75.4829,75.3647,75.3795,11718.0
2018-05-24 11:20:00,102.1,102.13,101.88,101.95,13787.0,75.3942,75.4164,75.2318,75.2835,13787.0
2018-05-24 11:30:00,101.95,101.98,101.81,101.91,12800.0,75.2835,75.3056,75.1801,75.2539,12800.0
2018-05-24 11:40:00,101.93,101.93,101.71,101.76,12651.0,75.2687,75.2687,75.1063,75.1432,12651.0
2018-05-24 11:50:00,101.73,101.78,101.58,101.68,33567.0,75.121,75.158,75.0103,75.0841,33567.0
2018-05-24 12:00:00,101.67,101.69,101.54,101.64,16259.0,75.0767,75.0915,74.9807,75.0546,16259.0
2018-05-24 12:10:00,101.65,101.78,101.64,101.73,10909.0,75.062,75.158,75.0546,75.121,10909.0
2018-05-24 12:20:00,101.73,101.8,101.71,101.76,9467.0,75.121,75.1727,75.1063,75.1432,9467.0
2018-05-24 12:30:00,101.81,101.95,101.81,101.95,7637.0,75.1801,75.2835,75.1801,75.2835,7637.0
2018-05-24 12:40:00,101.94,101.94,101.81,101.89,9205.0,75.2761,75.2761,75.1801,75.2392,9205.0
2018-05-24 12:50:00,101.86,101.87,101.74,101.76,17106.0,75.217,75.2244,75.1284,75.1432,17106.0
2018-05-24 13:00:00,101.75,101.75,101.5,101.61,21811.0,75.1358,75.1358,74.9512,75.0324,21811.0
2018-05-24 13:10:00,101.6,101.7,101.59,101.66,13846.0,75.025,75.0989,75.0176,75.0693,13846.0
2018-05-24 13:20:00,101.69,101.72,101.62,101.65,12106.0,75.0915,75.1136,75.0398,75.062,12106.0
2018-05-24 13:30:00,101.68,101.7,101.6,101.63,8732.0,75.0841,75.0989,75.025,75.0472,8732.0
2018-05-24 13:40:00,101.64,101.71,101.61,101.62,13793.0,75.0546,75.1063,75.0324,75.0398,13793.0
2018-05-24 13:50:00,101.61,101.71,101.61,101.68,10266.0,75.0324,75.1063,75.0324,75.0841,10266.0
2018-05-24 14:00:00,101.7,101.7,101.5,101.56,12815.0,75.0989,75.0989,74.9512,74.9955,12815.0
2018-05-24 14:10:00,101.56,101.6,101.53,101.53,14945.0,74.9955,75.025,74.9733,74.9733,14945.0
2018-05-24 14:20:00,101.55,101.56,101.44,101.47,39477.0,74.9881,74.9955,74.9069,74.929,39477.0
2018-05-24 14:30:00,101.46,101.6,101.45,101.6,13770.0,74.9217,75.025,74.9143,75.025,13770.0
2018-05-24 14:40:00,101.59,101.69,101.56,101.58,12952.0,75.0176,75.0915,74.9955,75.0103,12952.0
2018-05-24 14:50:00,101.57,101.63,101.51,101.61,17596.0,75.0029,75.0472,74.9586,75.0324,17596.0
2018-05-24 15:00:00,101.61,101.66,101.53,101.66,14998.0,75.0324,75.0693,74.9733,75.0693,14998.0
2018-05-24 15:10:00,101.67,101.72,101.64,101.67,25788.0,75.0767,75.1136,75.0546,75.0767,25788.0
2018-05-24 15:20:00,101.68,101.72,101.61,101.64,22151.0,75.0841,75.1136,75.0324,75.0546,22151.0
2018-05-24 15:30:00,101.64,101.7,101.62,101.7,37898.0,75.0546,75.0989,75.0398,75.0989,37898.0
2018-05-24 15:40:00,101.71,101.84,101.67,101.75,62925.0,75.1063,75.2023,75.0767,75.1358,62925.0
2018-05-24 15:50:00,101.75,101.87,101.7,101.86,179503.0,75.1358,75.2244,75.0989,75.217,179503.0
2018-05-25 09:30:00,102.0,102.64,102.0,102.41,29533.0,75.3204,75.793,75.3204,75.6232,29533.0
2018-05-25 09:40:00,102.38,102.38,101.9,102.09,21373.0,75.601,75.601,75.2466,75.3869,21373.0
2018-05-25 09:50:00,102.08,102.72,102.06,102.7,17958.0,75.3795,75.8521,75.3647,75.8373,17958.0
2018-05-25 10:00:00,102.7,102.87,102.55,102.7,16464.0,75.8373,75.9628,75.7265,75.8373,16464.0
2018-05-25 10:10:00,102.69,102.73,102.6,102.67,15639.0,75.8299,75.8595,75.7635,75.8152,15639.0
2018-05-25 10:20:00,102.69,102.78,102.68,102.74,8575.0,75.8299,75.8964,75.8225,75.8668,8575.0
2018-05-25 10:30:00,102.74,102.94,102.74,102.88,12714.0,75.8668,76.0145,75.8668,75.9702,12714.0
2018-05-25 10:40:00,102.89,103.08,102.89,103.01,16720.0,75.9776,76.1179,75.9776,76.0662,16720.0
2018-05-25 10:50:00,103.01,103.05,102.89,102.98,19634.0,76.0662,76.0958,75.9776,76.0441,19634.0
2018-05-25 11:00:00,102.96,103.19,102.95,103.07,10571.0,76.0293,76.1991,76.0219,76.1105,10571.0
2018-05-25 11:10:00,103.07,103.26,103.05,103.23,21555.0,76.1105,76.2508,76.0958,76.2287,21555.0
2018-05-25 11:20:00,103.26,103.26,102.98,103.04,13941.0,76.2508,76.2508,76.0441,76.0884,13941.0
2018-05-25 11:30:00,103.05,103.07,102.85,102.92,14762.0,76.0958,76.1105,75.9481,75.9998,14762.0
2018-05-25 11:40:00,102.9,102.9,102.76,102.88,13324.0,75.985,75.985,75.8816,75.9702,13324.0
2018-05-25 11:50:00,102.87,102.92,102.83,102.89,9983.0,75.9628,75.9998,75.9333,75.9776,9983.0
2018-05-25 12:00:00,102.91,103.05,102.86,102.86,17324.0,75.9924,76.0958,75.9555,75.9555,17324.0
2018-05-25 12:10:00,102.84,102.98,102.82,102.95,31386.0,75.9407,76.0441,75.9259,76.0219,31386.0
2018-05-25 12:20:00,102.94,102.97,102.84,102.84,10647.0,76.0145,76.0367,75.9407,75.9407,10647.0
2018-05-25 12:30:00,102.83,102.86,102.71,102.74,27948.0,75.9333,75.9555,75.8447,75.8668,27948.0
2018-05-25 12:40:00,102.75,102.82,102.73,102.79,12169.0,75.8742,75.9259,75.8595,75.9038,12169.0
2018-05-25 12:50:00,102.8,102.84,102.76,102.8,14095.0,75.9112,75.9407,75.8816,75.9112,14095.0
2018-05-25 13:00:00,102.8,102.91,102.78,102.9,14589.0,75.9112,75.9924,75.8964,75.985,14589.0
2018-05-25 13:10:00,102.9,102.96,102.85,102.95,13327.0,75.985,76.0293,75.9481,76.0219,13327.0
2018-05-25 13:20:00,102.94,102.99,102.92,102.95,12115.0,76.0145,76.0515,75.9998,76.0219,12115.0
2018-05-25 13:30:00,102.94,103.0,102.84,102.88,17790.0,76.0145,76.0588,75.9407,75.9702,17790.0
2018-05-25 13:40:00,102.89,103.06,102.89,103.02,24015.0,75.9776,76.1031,75.9776,76.0736,24015.0
2018-05-25 13:50:00,103.03,103.05,102.94,103.05,20646.0,76.081,76.0958,76.0145,76.0958,20646.0
2018-05-25 14:00:00,103.05,103.05,102.98,103.03,9192.0,76.0958,76.0958,76.0441,76.081,9192.0
2018-05-25 14:10:00,103.02,103.08,102.97,102.97,19130.0,76.0736,76.1179,76.0367,76.0367,19130.0
2018-05-25 14:20:00,102.95,102.98,102.89,102.91,16364.0,76.0219,76.0441,75.9776,75.9924,16364.0
2018-05-25 14:30:00,102.92,102.92,102.81,102.82,8184.0,75.9998,75.9998,75.9185,75.9259,8184.0
2018-05-25 14:40:00,102.81,102.84,102.72,102.74,20230.0,75.9185,75.9407,75.8521,75.8668,20230.0
2018-05-25 14:50:00,102.73,102.77,102.7,102.73,12337.0,75.8595,75.889,75.8373,75.8595,12337.0
2018-05-25 15:00:00,102.72,102.83,102.69,102.76,96318.0,75.8521,75.9333,75.8299,75.8816,96318.0
2018-05-25 15:10:00,102.77,102.8,102.7,102.8,24969.0,75.889,75.9112,75.8373,75.9112,24969.0
2018-05-25 15:20:00,102.8,102.87,102.74,102.86,24403.0,75.9112,75.9628,75.8668,75.9555,24403.0
2018-05-25 15:30:00,102.85,102.86,102.77,102.81,20778.0,75.9481,75.9555,75.889,75.9185,20778.0
2018-05-25 15:40:00,102.8,102.85,102.75,102.85,34024.0,75.9112,75.9481,75.8742,75.9481,34024.0
2018-05-25 15:50:00,102.85,102.92,102.74,102.76,87382.0,75.9481,75.9998,75.8668,75.8816,87382.0
2018-05-29 09:30:00,102.5,102.96,102.45,102.91,42400.0,75.6896,76.0293,75.6527,75.9924,42400.0
2018-05-29 09:40:00,102.95,103.03,102.73,102.99,22732.0,76.0219,76.081,75.8595,76.0515,22732.0
2018-05-29 09:50:00,103.02,103.37,103.02,103.34,24429.0,76.0736,76.3321,76.0736,76.3099,24429.0
2018-05-29 10:00:00,103.31,103.7,103.28,103.56,97824.0,76.2878,76.5757,76.2656,76.4724,97824.0
2018-05-29 10:10:00,103.59,103.79,103.38,103.38,176466.0,76.4945,76.6422,76.3394,76.3394,176466.0
2018-05-29 10:20:00,103.37,103.54,103.3,103.42,72183.0,76.3321,76.4576,76.2804,76.369,72183.0
2018-05-29 10:30:00,103.38,103.44,103.05,103.16,59072.0,76.3394,76.3838,76.0958,76.177,59072.0
2018-05-29 10:40:00,103.12,103.31,103.08,103.31,14004.0,76.1475,76.2878,76.1179,76.2878,14004.0
2018-05-29 10:50:00,103.29,103.38,103.18,103.31,14898.0,76.273,76.3394,76.1918,76.2878,14898.0
2018-05-29 11:00:00,103.33,103.56,103.28,103.55,18325.0,76.3025,76.4724,76.2656,76.465,18325.0
2018-05-29 11:10:00,103.56,103.79,103.53,103.61,13805.0,76.4724,76.6422,76.4502,76.5093,13805.0
2018-05-29 11:20:00,103.58,103.72,103.58,103.67,12492.0,76.4871,76.5905,76.4871,76.5536,12492.0
2018-05-29 11:30:00,103.68,103.82,103.65,103.8,16349.0,76.561,76.6644,76.5388,76.6496,16349.0
2018-05-29 11:40:00,103.79,103.96,103.76,103.9,19603.0,76.6422,76.7677,76.6201,76.7234,19603.0
2018-05-29 11:50:00,103.89,104.1,103.84,104.05,14332.0,76.716,76.8711,76.6791,76.8342,14332.0
2018-05-29 12:00:00,104.01,104.03,103.51,103.59,68959.0,76.8047,76.8194,76.4354,76.4945,68959.0
2018-05-29 12:10:00,103.56,103.63,103.43,103.54,21888.0,76.4724,76.5241,76.3764,76.4576,21888.0
2018-05-29 12:20:00,103.52,103.72,103.5,103.67,37486.0,76.4428,76.5905,76.4281,76.5536,37486.0
2018-05-29 12:30:00,103.66,103.76,103.63,103.69,34424.0,76.5462,76.6201,76.5241,76.5684,34424.0
2018-05-29 12:40:00,103.68,103.69,103.5,103.51,34319.0,76.561,76.5684,76.4281,76.4354,34319.0
2018-05-29 12:50:00,103.55,103.63,103.52,103.63,20360.0,76.465,76.5241,76.4428,76.5241,20360.0
2018-05-29 13:00:00,103.6,103.65,103.55,103.6,12274.0,76.5019,76.5388,76.465,76.5019,12274.0
2018-05-29 13:10:00,103.57,103.57,103.32,103.32,19966.0,76.4797,76.4797,76.2951,76.2951,19966.0
2018-05-29 13:20:00,103.29,103.42,103.19,103.22,34379.0,76.273,76.369,76.1991,76.2213,34379.0
2018-05-29 13:30:00,103.24,103.24,103.12,103.17,20777.0,76.2361,76.2361,76.1475,76.1844,20777.0
2018-05-29 13:40:00,103.14,103.51,103.13,103.42,44307.0,76.1622,76.4354,76.1548,76.369,44307.0
2018-05-29 13:50:00,103.44,103.59,103.43,103.53,39327.0,76.3838,76.4945,76.3764,76.4502,39327.0
2018-05-29 14:00:00,103.51,103.51,103.25,103.3,24193.0,76.4354,76.4354,76.2435,76.2804,24193.0
2018-05-29 14:10:00,103.31,103.33,103.19,103.28,19208.0,76.2878,76.3025,76.1991,76.2656,19208.0
2018-05-29 14:20:00,103.27,103.32,103.16,103.32,24060.0,76.2582,76.2951,76.177,76.2951,24060.0
2018-05-29 14:30:00,103.36,103.4,103.3,103.4,24611.0,76.3247,76.3542,76.2804,76.3542,24611.0
2018-05-29 14:40:00,103.41,103.42,103.12,103.16,30532.0,76.3616,76.369,76.1475,76.177,30532.0
2018-05-29 14:50:00,103.17,103.19,103.01,103.06,25273.0,76.1844,76.1991,76.0662,76.1031,25273.0
2018-05-29 15:00:00,103.07,103.22,103.07,103.2,34056.0,76.1105,76.2213,76.1105,76.2065,34056.0
2018-05-29 15:10:00,103.19,103.41,103.11,103.3,215639.0,76.1991,76.3616,76.1401,76.2804,215639.0
2018-05-29 15:20:00,103.3,103.36,103.25,103.36,53449.0,76.2804,76.3247,76.2435,76.3247,53449.0
2018-05-29 15:30:00,103.37,103.68,103.25,103.65,54111.0,76.3321,76.561,76.2435,76.5388,54111.0
2018-05-29 15:40:00,103.65,103.72,103.5,103.63,75245.0,76.5388,76.5905,76.4281,76.5241,75245.0
2018-05-29 15:50:00,103.62,103.66,103.39,103.49,260375.0,76.5167,76.5462,76.3468,76.4207,260375.0
2018-05-30 09:30:00,103.37,104.04,103.2,103.73,45434.0,76.3321,76.8268,76.2065,76.5979,45434.0
2018-05-30 09:40:00,103.72,103.79,103.32,103.32,11627.0,76.5905,76.6422,76.2951,76.2951,11627.0
2018-05-30 09:50:00,103.32,103.32,103.02,103.16,13203.0,76.2951,76.2951,76.0736,76.177,13203.0
2018-05-30 10:00:00,103.19,103.36,103.14,103.26,12867.0,76.1991,76.3247,76.1622,76.2508,12867.0
2018-05-30 10:10:00,103.28,103.36,103.15,103.33,18950.0,76.2656,76.3247,76.1696,76.3025,18950.0
2018-05-30 10:20:00,103.32,103.48,103.24,103.36,13578.0,76.2951,76.4133,76.2361,76.3247,13578.0
2018-05-30 10:30:00,103.35,103.61,103.33,103.48,19533.0,76.3173,76.5093,76.3025,76.4133,19533.0
2018-05-30 10:40:00,103.46,103.63,103.41,103.56,16728.0,76.3985,76.5241,76.3616,76.4724,16728.0
2018-05-30 10:50:00,103.58,103.62,103.43,103.62,13797.0,76.4871,76.5167,76.3764,76.5167,13797.0
2018-05-30 11:00:00,103.61,103.85,103.53,103.84,17615.0,76.5093,76.6865,76.4502,76.6791,17615.0
2018-05-30 11:10:00,103.85,103.9,103.76,103.8,14890.0,76.6865,76.7234,76.6201,76.6496,14890.0
2018-05-30 11:20:00,103.81,103.84,103.6,103.66,21902.0,76.657,76.6791,76.5019,76.5462,21902.0
2018-05-30 11:30:00,103.67,103.8,103.66,103.71,12623.0,76.5536,76.6496,76.5462,76.5831,12623.0
2018-05-30 11:40:00,103.66,103.78,103.66,103.77,19548.0,76.5462,76.6348,76.5462,76.6274,19548.0
2018-05-30 11:50:00,103.79,104.07,103.79,104.02,25168.0,76.6422,76.849,76.6422,76.812,25168.0
2018-05-30 12:00:00,104.02,104.07,103.79,103.79,16885.0,76.812,76.849,76.6422,76.6422,16885.0
2018-05-30 12:10:00,103.79,103.87,103.74,103.81,13579.0,76.6422,76.7013,76.6053,76.657,13579.0
2018-05-30 12:20:00,103.8,103.85,103.69,103.7,23397.0,76.6496,76.6865,76.5684,76.5757,23397.0
2018-05-30 12:30:00,103.69,103.86,103.55,103.76,22904.0,76.5684,76.6939,76.465,76.6201,22904.0
2018-05-30 12:40:00,103.78,103.99,103.78,103.87,27284.0,76.6348,76.7899,76.6348,76.7013,27284.0
2018-05-30 12:50:00,103.89,104.05,103.83,104.0,14812.0,76.716,76.8342,76.6717,76.7973,14812.0
2018-05-30 13:00:00,104.0,104.19,104.0,104.12,13978.0,76.7973,76.9376,76.7973,76.8859,13978.0
2018-05-30 13:10:00,104.12,104.27,104.05,104.2,16664.0,76.8859,76.9967,76.8342,76.945,16664.0
2018-05-30 13:20:00,104.18,104.33,104.12,104.15,18600.0,76.9302,77.041,76.8859,76.908,18600.0
2018-05-30 13:30:00,104.15,104.21,104.03,104.21,20279.0,76.908,76.9523,76.8194,76.9523,20279.0
2018-05-30 13:40:00,104.22,104.22,103.99,104.12,43055.0,76.9597,76.9597,76.7899,76.8859,43055.0
2018-05-30 13:50:00,104.12,104.21,104.07,104.21,18404.0,76.8859,76.9523,76.849,76.9523,18404.0
2018-05-30 14:00:00,104.22,104.44,104.22,104.37,30249.0,76.9597,77.1222,76.9597,77.0705,30249.0
2018-05-30 14:10:00,104.36,104.36,104.24,104.3,31853.0,77.0631,77.0631,76.9745,77.0188,31853.0
2018-05-30 14:20:00,104.28,104.28,104.17,104.27,30035.0,77.004,77.004,76.9228,76.9967,30035.0
2018-05-30 14:30:00,104.26,104.37,104.24,104.33,28258.0,76.9893,77.0705,76.9745,77.041,28258.0
2018-05-30 14:40:00,104.34,104.4,104.23,104.23,20678.0,77.0483,77.0927,76.9671,76.9671,20678.0
2018-05-30 14:50:00,104.23,104.27,104.16,104.25,14745.0,76.9671,76.9967,76.9154,76.9819,14745.0
2018-05-30 15:00:00,104.25,104.27,104.13,104.22,23121.0,76.9819,76.9967,76.8933,76.9597,23121.0
2018-05-30 15:10:00,104.22,104.25,104.09,104.18,26876.0,76.9597,76.9819,76.8637,76.9302,26876.0
2018-05-30 15:20:00,104.18,104.24,104.15,104.23,24698.0,76.9302,76.9745,76.908,76.9671,24698.0
2018-05-30 15:30:00,104.24,104.24,104.08,104.12,32727.0,76.9745,76.9745,76.8564,76.8859,32727.0
2018-05-30 15:40:00,104.11,104.12,104.0,104.06,44597.0,76.8785,76.8859,76.7973,76.8416,44597.0
2018-05-30 15:50:00,104.06,104.1,103.96,104.02,142525.0,76.8416,76.8711,76.7677,76.812,142525.0
2018-05-31 09:30:00,103.57,103.85,103.06,103.15,32191.0,76.4797,76.6865,76.1031,76.1696,32191.0
2018-05-31 09:40:00,103.11,103.25,102.95,103.23,17135.0,76.1401,76.2435,76.0219,76.2287,17135.0
2018-05-31 09:50:00,103.23,103.75,103.23,103.74,17400.0,76.2287,76.6127,76.2287,76.6053,17400.0
2018-05-31 10:00:00,103.8,103.8,103.55,103.55,12370.0,76.6496,76.6496,76.465,76.465,12370.0
2018-05-31 10:10:00,103.55,103.7,103.47,103.55,24498.0,76.465,76.5757,76.4059,76.465,24498.0
2018-05-31 10:20:00,103.57,103.78,103.57,103.61,41345.0,76.4797,76.6348,76.4797,76.5093,41345.0
2018-05-31 10:30:00,103.61,103.61,103.29,103.41,31254.0,76.5093,76.5093,76.273,76.3616,31254.0
2018-05-31 10:40:00,103.37,103.56,103.19,103.56,85525.0,76.3321,76.4724,76.1991,76.4724,85525.0
2018-05-31 10:50:00,103.55,103.58,103.35,103.45,49502.0,76.465,76.4871,76.3173,76.3911,49502.0
2018-05-31 11:00:00,103.46,103.57,103.37,103.5,83108.0,76.3985,76.4797,76.3321,76.4281,83108.0
2018-05-31 11:10:00,103.52,103.88,103.48,103.72,62051.0,76.4428,76.7087,76.4133,76.5905,62051.0
2018-05-31 11:20:00,103.72,103.74,103.58,103.74,70205.0,76.5905,76.6053,76.4871,76.6053,70205.0
2018-05-31 11:30:00,103.71,104.04,103.69,103.91,39257.0,76.5831,76.8268,76.5684,76.7308,39257.0
2018-05-31 11:40:00,103.9,104.17,103.9,104.13,24962.0,76.7234,76.9228,76.7234,76.8933,24962.0
2018-05-31 11:50:00,104.13,104.13,103.99,104.03,15044.0,76.8933,76.8933,76.7899,76.8194,15044.0
2018-05-31 12:00:00,104.02,104.08,103.98,103.99,16460.0,76.812,76.8564,76.7825,76.7899,16460.0
2018-05-31 12:10:00,104.0,104.0,103.84,103.98,11182.0,76.7973,76.7973,76.6791,76.7825,11182.0
2018-05-31 12:20:00,103.97,103.98,103.64,103.69,14597.0,76.7751,76.7825,76.5314,76.5684,14597.0
2018-05-31 12:30:00,103.66,103.72,103.55,103.64,11227.0,76.5462,76.5905,76.465,76.5314,11227.0
2018-05-31 12:40:00,103.61,103.81,103.61,103.8,10003.0,76.5093,76.657,76.5093,76.6496,10003.0
2018-05-31 12:50:00,103.81,103.98,103.81,103.93,12774.0,76.657,76.7825,76.657,76.7456,12774.0
2018-05-31 13:00:00,103.93,103.93,103.81,103.81,6544.0,76.7456,76.7456,76.657,76.657,6544.0
2018-05-31 13:10:00,103.81,103.86,103.68,103.68,8236.0,76.657,76.6939,76.561,76.561,8236.0
2018-05-31 13:20:00,103.65,103.73,103.64,103.7,8914.0,76.5388,76.5979,76.5314,76.5757,8914.0
2018-05-31 13:30:00,103.68,103.73,103.6,103.67,8220.0,76.561,76.5979,76.5019,76.5536,8220.0
2018-05-31 13:40:00,103.65,103.9,103.63,103.82,21564.0,76.5388,76.7234,76.5241,76.6644,21564.0
2018-05-31 13:50:00,103.8,103.81,103.58,103.67,8167.0,76.6496,76.657,76.4871,76.5536,8167.0
2018-05-31 14:00:00,103.62,103.62,103.34,103.5,12680.0,76.5167,76.5167,76.3099,76.4281,12680.0
2018-05-31 14:10:00,103.49,103.55,103.38,103.4,36727.0,76.4207,76.465,76.3394,76.3542,36727.0
2018-05-31 14:20:00,103.41,103.51,103.38,103.48,13281.0,76.3616,76.4354,76.3394,76.4133,13281.0
2018-05-31 14:30:00,103.44,103.5,103.29,103.33,24860.0,76.3838,76.4281,76.273,76.3025,24860.0
2018-05-31 14:40:00,103.33,103.46,103.28,103.42,17641.0,76.3025,76.3985,76.2656,76.369,17641.0
2018-05-31 14:50:00,103.43,103.62,103.39,103.62,18143.0,76.3764,76.5167,76.3468,76.5167,18143.0
2018-05-31 15:00:00,103.67,103.7,103.57,103.66,78830.0,76.5536,76.5757,76.4797,76.5462,78830.0
2018-05-31 15:10:00,103.65,103.79,103.65,103.7,32867.0,76.5388,76.6422,76.5388,76.5757,32867.0
2018-05-31 15:20:00,103.7,103.85,103.7,103.84,33054.0,76.5757,76.6865,76.5757,76.6791,33054.0
2018-05-31 15:30:00,103.85,104.0,103.77,103.96,48279.0,76.6865,76.7973,76.6274,76.7677,48279.0
2018-05-31 15:40:00,103.97,104.22,103.87,104.18,163834.0,76.7751,76.9597,76.7013,76.9302,163834.0
2018-05-31 15:50:00,104.18,104.29,104.02,104.14,344651.0,76.9302,77.0114,76.812,76.9007,344651.0
2018-06-01 09:30:00,104.3,104.3,103.63,103.64,28794.0,77.0188,77.0188,76.5241,76.5314,28794.0
2018-06-01 09:40:00,103.59,103.61,102.83,102.99,38315.0,76.4945,76.5093,75.9333,76.0515,38315.0
2018-06-01 09:50:00,103.03,103.51,103.02,103.48,24365.0,76.081,76.4354,76.0736,76.4133,24365.0
2018-06-01 10:00:00,103.51,103.51,103.1,103.13,59925.0,76.4354,76.4354,76.1327,76.1548,59925.0
2018-06-01 10:10:00,103.14,103.21,102.99,103.02,26242.0,76.1622,76.2139,76.0515,76.0736,26242.0
2018-06-01 10:20:00,103.02,103.25,102.81,102.86,27863.0,76.0736,76.2435,75.9185,75.9555,27863.0
2018-06-01 10:30:00,102.83,103.28,102.82,103.16,29191.0,75.9333,76.2656,75.9259,76.177,29191.0
2018-06-01 10:40:00,103.16,103.64,103.16,103.52,32018.0,76.177,76.5314,76.177,76.4428,32018.0
2018-06-01 10:50:00,103.5,103.78,103.46,103.72,34101.0,76.4281,76.6348,76.3985,76.5905,34101.0
2018-06-01 11:00:00,103.74,103.77,103.54,103.68,22245.0,76.6053,76.6274,76.4576,76.561,22245.0
2018-06-01 11:10:00,103.67,103.74,103.58,103.68,25290.0,76.5536,76.6053,76.4871,76.561,25290.0
2018-06-01 11:20:00,103.67,103.71,103.51,103.62,26029.0,76.5536,76.5831,76.4354,76.5167,26029.0
2018-06-01 11:30:00,103.65,103.65,103.42,103.42,12024.0,76.5388,76.5388,76.369,76.369,12024.0
2018-06-01 11:40:00,103.44,103.49,103.36,103.47,10061.0,76.3838,76.4207,76.3247,76.4059,10061.0
2018-06-01 11:50:00,103.46,103.65,103.41,103.62,11860.0,76.3985,76.5388,76.3616,76.5167,11860.0
2018-06-01 12:00:00,103.62,103.66,103.54,103.59,9942.0,76.5167,76.5462,76.4576,76.4945,9942.0
2018-06-01 12:10:00,103.6,103.74,103.6,103.67,13093.0,76.5019,76.6053,76.5019,76.5536,13093.0
2018-06-01 12:20:00,103.66,103.75,103.61,103.72,17940.0,76.5462,76.6127,76.5093,76.5905,17940.0
2018-06-01 12:30:00,103.74,103.92,103.71,103.89,12174.0,76.6053,76.7382,76.5831,76.716,12174.0
2018-06-01 12:40:00,103.91,103.91,103.78,103.78,9940.0,76.7308,76.7308,76.6348,76.6348,9940.0
2018-06-01 12:50:00,103.77,103.77,103.63,103.68,17392.0,76.6274,76.6274,76.5241,76.561,17392.0
2018-06-01 13:00:00,103.68,103.71,103.65,103.71,9545.0,76.561,76.5831,76.5388,76.5831,9545.0
2018-06-01 13:10:00,103.71,103.85,103.7,103.85,10875.0,76.5831,76.6865,76.5757,76.6865,10875.0
2018-06-01 13:20:00,103.85,103.93,103.76,103.77,15376.0,76.6865,76.7456,76.6201,76.6274,15376.0
2018-06-01 13:30:00,103.77,103.78,103.58,103.58,10172.0,76.6274,76.6348,76.4871,76.4871,10172.0
2018-06-01 13:40:00,103.6,103.72,103.6,103.7,15846.0,76.5019,76.5905,76.5019,76.5757,15846.0
2018-06-01 13:50:00,103.68,103.71,103.62,103.62,19994.0,76.561,76.5831,76.5167,76.5167,19994.0
2018-06-01 14:00:00,103.62,103.89,103.62,103.85,15389.0,76.5167,76.716,76.5167,76.6865,15389.0
2018-06-01 14:10:00,103.85,103.99,103.84,103.97,17858.0,76.6865,76.7899,76.6791,76.7751,17858.0
2018-06-01 14:20:00,103.96,104.08,103.94,104.04,23894.0,76.7677,76.8564,76.753,76.8268,23894.0
2018-06-01 14:30:00,104.05,104.05,103.87,103.87,20257.0,76.8342,76.8342,76.7013,76.7013,20257.0
2018-06-01 14:40:00,103.89,103.92,103.8,103.9,19081.0,76.716,76.7382,76.6496,76.7234,19081.0
2018-06-01 14:50:00,103.91,103.95,103.86,103.9,20345.0,76.7308,76.7604,76.6939,76.7234,20345.0
2018-06-01 15:00:00,103.87,103.88,103.65,103.7,17021.0,76.7013,76.7087,76.5388,76.5757,17021.0
2018-06-01 15:10:00,103.7,103.71,103.53,103.6,14497.0,76.5757,76.5831,76.4502,76.5019,14497.0
2018-06-01 15:20:00,103.59,103.7,103.59,103.67,10847.0,76.4945,76.5757,76.4945,76.5536,10847.0
2018-06-01 15:30:00,103.67,103.84,103.64,103.84,22609.0,76.5536,76.6791,76.5314,76.6791,22609.0
2018-06-01 15:40:00,103.85,103.86,103.64,103.65,51626.0,76.6865,76.6939,76.5314,76.5388,51626.0
2018-06-01 15:50:00,103.64,103.82,103.56,103.78,128919.0,76.5314,76.6644,76.4724,76.6348,128919.0
2018-06-04 09:30:00,104.39,104.99,103.83,103.84,72059.0,77.0853,77.5283,76.6717,76.6791,72059.0
2018-06-04 09:40:00,103.88,104.3,103.88,103.91,91380.0,76.7087,77.0188,76.7087,76.7308,91380.0
2018-06-04 09:50:00,103.88,104.32,103.73,104.31,77216.0,76.7087,77.0336,76.5979,77.0262,77216.0
2018-06-04 10:00:00,104.26,104.3,103.8,104.02,82857.0,76.9893,77.0188,76.6496,76.812,82857.0
2018-06-04 10:10:00,104.03,104.27,103.95,104.25,43898.0,76.8194,76.9967,76.7604,76.9819,43898.0
2018-06-04 10:20:00,104.25,104.38,103.91,103.98,87188.0,76.9819,77.0779,76.7308,76.7825,87188.0
2018-06-04 10:30:00,103.95,103.99,103.82,103.96,14178.0,76.7604,76.7899,76.6644,76.7677,14178.0
2018-06-04 10:40:00,103.99,104.15,103.9,104.06,42012.0,76.7899,76.908,76.7234,76.8416,42012.0
2018-06-04 10:50:00,104.06,104.14,103.97,103.98,31200.0,76.8416,76.9007,76.7751,76.7825,31200.0
2018-06-04 11:00:00,104.02,104.04,103.91,103.97,30094.0,76.812,76.8268,76.7308,76.7751,30094.0
2018-06-04 11:10:00,104.01,104.01,103.74,103.78,29191.0,76.8047,76.8047,76.6053,76.6348,29191.0
2018-06-04 11:20:00,103.76,103.9,103.7,103.74,24659.0,76.6201,76.7234,76.5757,76.6053,24659.0
2018-06-04 11:30:00,103.74,103.8,103.58,103.8,30745.0,76.6053,76.6496,76.4871,76.6496,30745.0
2018-06-04 11:40:00,103.8,103.92,103.79,103.88,6782.0,76.6496,76.7382,76.6422,76.7087,6782.0
2018-06-04 11:50:00,103.88,104.0,103.81,103.93,29567.0,76.7087,76.7973,76.657,76.7456,29567.0
2018-06-04 12:00:00,103.95,104.0,103.76,103.91,48256.0,76.7604,76.7973,76.6201,76.7308,48256.0
2018-06-04 12:10:00,103.93,104.11,103.93,104.04,88623.0,76.7456,76.8785,76.7456,76.8268,88623.0
2018-06-04 12:20:00,104.09,104.17,104.02,104.09,61220.0,76.8637,76.9228,76.812,76.8637,61220.0
2018-06-04 12:30:00,104.09,104.15,104.03,104.08,31669.0,76.8637,76.908,76.8194,76.8564,31669.0
2018-06-04 12:40:00,104.06,104.4,104.06,104.37,64791.0,76.8416,77.0927,76.8416,77.0705,64791.0
2018-06-04 12:50:00,104.38,104.5,104.18,104.22,23857.0,77.0779,77.1665,76.9302,76.9597,23857.0
2018-06-04 13:00:00,104.18,104.28,104.04,104.09,76601.0,76.9302,77.004,76.8268,76.8637,76601.0
2018-06-04 13:10:00,104.09,104.16,104.07,104.08,20743.0,76.8637,76.9154,76.849,76.8564,20743.0
2018-06-04 13:20:00,104.08,104.13,104.03,104.07,59758.0,76.8564,76.8933,76.8194,76.849,59758.0
2018-06-04 13:30:00,104.11,104.14,104.02,104.06,23440.0,76.8785,76.9007,76.812,76.8416,23440.0
2018-06-04 13:40:00,104.05,104.07,104.02,104.03,33898.0,76.8342,76.849,76.812,76.8194,33898.0
2018-06-04 13:50:00,104.03,104.1,104.03,104.04,37498.0,76.8194,76.8711,76.8194,76.8268,37498.0
2018-06-04 14:00:00,104.05,104.07,104.02,104.03,33574.0,76.8342,76.849,76.812,76.8194,33574.0
2018-06-04 14:10:00,104.03,104.1,104.02,104.05,30580.0,76.8194,76.8711,76.812,76.8342,30580.0
2018-06-04 14:20:00,104.05,104.15,104.05,104.09,56054.0,76.8342,76.908,76.8342,76.8637,56054.0
2018-06-04 14:30:00,104.11,104.12,104.06,104.1,21436.0,76.8785,76.8859,76.8416,76.8711,21436.0
2018-06-04 14:40:00,104.1,104.17,104.09,104.16,77498.0,76.8711,76.9228,76.8637,76.9154,77498.0
2018-06-04 14:50:00,104.17,104.25,104.17,104.17,28875.0,76.9228,76.9819,76.9228,76.9228,28875.0
2018-06-04 15:00:00,104.18,104.22,104.17,104.21,26065.0,76.9302,76.9597,76.9228,76.9523,26065.0
2018-06-04 15:10:00,104.21,104.28,104.1,104.19,36149.0,76.9523,77.004,76.8711,76.9376,36149.0
2018-06-04 15:20:00,104.17,104.26,104.12,104.19,18101.0,76.9228,76.9893,76.8859,76.9376,18101.0
2018-06-04 15:30:00,104.2,104.25,104.13,104.18,48411.0,76.945,76.9819,76.8933,76.9302,48411.0
2018-06-04 15:40:00,104.18,104.3,104.16,104.29,77852.0,76.9302,77.0188,76.9154,77.0114,77852.0
2018-06-04 15:50:00,104.3,104.47,104.28,104.34,169532.0,77.0188,77.1443,77.004,77.0483,169532.0
2018-06-05 09:30:00,104.37,104.48,103.54,103.54,99511.0,77.0705,77.1517,76.4576,76.4576,99511.0
2018-06-05 09:40:00,103.59,104.22,103.59,104.08,53134.0,76.4945,76.9597,76.4945,76.8564,53134.0
2018-06-05 09:50:00,104.09,104.12,103.96,104.07,41615.0,76.8637,76.8859,76.7677,76.849,41615.0
2018-06-05 10:00:00,104.07,104.11,103.84,103.84,29244.0,76.849,76.8785,76.6791,76.6791,29244.0
2018-06-05 10:10:00,103.85,104.16,103.83,104.14,18851.0,76.6865,76.9154,76.6717,76.9007,18851.0
2018-06-05 10:20:00,104.1,104.12,103.98,104.0,13491.0,76.8711,76.8859,76.7825,76.7973,13491.0
2018-06-05 10:30:00,103.99,104.08,103.91,103.91,27995.0,76.7899,76.8564,76.7308,76.7308,27995.0
2018-06-05 10:40:00,103.9,104.13,103.89,104.0,13746.0,76.7234,76.8933,76.716,76.7973,13746.0
2018-06-05 10:50:00,104.02,104.02,103.84,103.91,12120.0,76.812,76.812,76.6791,76.7308,12120.0
2018-06-05 11:00:00,103.88,103.92,103.67,103.67,14078.0,76.7087,76.7382,76.5536,76.5536,14078.0
2018-06-05 11:10:00,103.66,103.67,103.47,103.47,10007.0,76.5462,76.5536,76.4059,76.4059,10007.0
2018-06-05 11:20:00,103.46,103.59,103.45,103.53,4703.0,76.3985,76.4945,76.3911,76.4502,4703.0
2018-06-05 11:30:00,103.53,103.7,103.51,103.55,14882.0,76.4502,76.5757,76.4354,76.465,14882.0
2018-06-05 11:40:00,103.53,103.58,103.32,103.4,16913.0,76.4502,76.4871,76.2951,76.3542,16913.0
2018-06-05 11:50:00,103.43,103.5,103.33,103.33,6424.0,76.3764,76.4281,76.3025,76.3025,6424.0
2018-06-05 12:00:00,103.33,103.38,103.27,103.33,9000.0,76.3025,76.3394,76.2582,76.3025,9000.0
2018-06-05 12:10:00,103.31,103.51,103.31,103.45,12274.0,76.2878,76.4354,76.2878,76.3911,12274.0
2018-06-05 12:20:00,103.48,103.61,103.41,103.6,33524.0,76.4133,76.5093,76.3616,76.5019,33524.0
2018-06-05 12:30:00,103.59,103.65,103.41,103.44,43639.0,76.4945,76.5388,76.3616,76.3838,43639.0
2018-06-05 12:40:00,103.44,103.44,103.22,103.26,38068.0,76.3838,76.3838,76.2213,76.2508,38068.0
2018-06-05 12:50:00,103.29,103.29,103.0,103.09,32592.0,76.273,76.273,76.0588,76.1253,32592.0
2018-06-05 13:00:00,103.09,103.11,102.97,103.03,17861.0,76.1253,76.1401,76.0367,76.081,17861.0
2018-06-05 13:10:00,103.03,103.12,102.95,102.95,45960.0,76.081,76.1475,76.0219,76.0219,45960.0
2018-06-05 13:20:00,102.98,103.02,102.9,102.96,12369.0,76.0441,76.0736,75.985,76.0293,12369.0
2018-06-05 13:30:00,102.95,102.99,102.8,102.97,33135.0,76.0219,76.0515,75.9112,76.0367,33135.0
2018-06-05 13:40:00,102.97,102.98,102.83,102.84,18344.0,76.0367,76.0441,75.9333,75.9407,18344.0
2018-06-05 13:50:00,102.84,102.94,102.82,102.93,9668.0,75.9407,76.0145,75.9259,76.0072,9668.0
2018-06-05 14:00:00,102.94,102.97,102.86,102.87,12649.0,76.0145,76.0367,75.9555,75.9628,12649.0
2018-06-05 14:10:00,102.86,103.07,102.86,103.05,9698.0,75.9555,76.1105,75.9555,76.0958,9698.0
2018-06-05 14:20:00,103.06,103.11,102.99,103.03,34495.0,76.1031,76.1401,76.0515,76.081,34495.0
2018-06-05 14:30:00,103.04,103.35,103.02,103.28,45586.0,76.0884,76.3173,76.0736,76.2656,45586.0
2018-06-05 14:40:00,103.3,103.43,103.26,103.35,23446.0,76.2804,76.3764,76.2508,76.3173,23446.0
2018-06-05 14:50:00,103.33,103.49,103.33,103.48,30956.0,76.3025,76.4207,76.3025,76.4133,30956.0
2018-06-05 15:00:00,103.48,103.52,103.38,103.4,27110.0,76.4133,76.4428,76.3394,76.3542,27110.0
2018-06-05 15:10:00,103.41,103.42,103.3,103.3,19811.0,76.3616,76.369,76.2804,76.2804,19811.0
2018-06-05 15:20:00,103.31,103.39,103.18,103.2,50084.0,76.2878,76.3468,76.1918,76.2065,50084.0
2018-06-05 15:30:00,103.2,103.26,103.12,103.18,62862.0,76.2065,76.2508,76.1475,76.1918,62862.0
2018-06-05 15:40:00,103.18,103.3,103.13,103.23,138496.0,76.1918,76.2804,76.1548,76.2287,138496.0
2018-06-05 15:50:00,103.22,103.31,103.03,103.19,376931.0,76.2213,76.2878,76.081,76.1991,376931.0
2018-06-06 09:30:00,103.11,103.32,102.35,102.42,65364.0,76.1401,76.2951,75.5789,75.6305,65364.0
2018-06-06 09:40:00,102.47,102.86,102.42,102.61,21189.0,75.6675,75.9555,75.6305,75.7709,21189.0
2018-06-06 09:50:00,102.61,102.82,102.51,102.56,56313.0,75.7709,75.9259,75.697,75.7339,56313.0
2018-06-06 10:00:00,102.59,102.73,102.15,102.48,95296.0,75.7561,75.8595,75.4312,75.6749,95296.0
2018-06-06 10:10:00,102.44,102.55,102.01,102.08,72996.0,75.6453,75.7265,75.3278,75.3795,72996.0
2018-06-06 10:20:00,102.1,102.15,101.9,102.03,103960.0,75.3942,75.4312,75.2466,75.3426,103960.0
2018-06-06 10:30:00,102.01,102.29,101.99,102.11,56224.0,75.3278,75.5346,75.313,75.4016,56224.0
2018-06-06 10:40:00,102.14,102.27,102.13,102.18,54254.0,75.4238,75.5198,75.4164,75.4533,54254.0
2018-06-06 10:50:00,102.2,102.21,102.04,102.17,49754.0,75.4681,75.4755,75.3499,75.4459,49754.0
2018-06-06 11:00:00,102.17,102.17,102.01,102.1,22503.0,75.4459,75.4459,75.3278,75.3942,22503.0
2018-06-06 11:10:00,102.09,102.12,101.99,102.05,51151.0,75.3869,75.409,75.313,75.3573,51151.0
2018-06-06 11:20:00,102.05,102.11,102.01,102.04,14686.0,75.3573,75.4016,75.3278,75.3499,14686.0
2018-06-06 11:30:00,102.07,102.13,101.98,102.05,45979.0,75.3721,75.4164,75.3056,75.3573,45979.0
2018-06-06 11:40:00,102.07,102.1,102.01,102.06,23938.0,75.3721,75.3942,75.3278,75.3647,23938.0
2018-06-06 11:50:00,102.07,102.15,102.03,102.09,37422.0,75.3721,75.4312,75.3426,75.3869,37422.0
2018-06-06 12:00:00,102.08,102.4,102.05,102.31,29389.0,75.3795,75.6158,75.3573,75.5493,29389.0
2018-06-06 12:10:00,102.33,102.41,102.3,102.3,13671.0,75.5641,75.6232,75.5419,75.5419,13671.0
2018-06-06 12:20:00,102.28,102.29,102.2,102.27,21789.0,75.5272,75.5346,75.4681,75.5198,21789.0
2018-06-06 12:30:00,102.28,102.34,102.25,102.29,65990.0,75.5272,75.5715,75.505,75.5346,65990.0
2018-06-06 12:40:00,102.3,102.3,102.23,102.27,18935.0,75.5419,75.5419,75.4902,75.5198,18935.0
2018-06-06 12:50:00,102.27,102.29,102.25,102.27,31194.0,75.5198,75.5346,75.505,75.5198,31194.0
2018-06-06 13:00:00,102.26,102.28,102.22,102.23,14390.0,75.5124,75.5272,75.4829,75.4902,14390.0
2018-06-06 13:10:00,102.22,102.29,102.22,102.26,9597.0,75.4829,75.5346,75.4829,75.5124,9597.0
2018-06-06 13:20:00,102.25,102.28,102.2,102.26,21179.0,75.505,75.5272,75.4681,75.5124,21179.0
2018-06-06 13:30:00,102.26,102.28,102.22,102.23,13325.0,75.5124,75.5272,75.4829,75.4902,13325.0
2018-06-06 13:40:00,102.24,102.24,102.15,102.15,5810.0,75.4976,75.4976,75.4312,75.4312,5810.0
2018-06-06 13:50:00,102.14,102.2,102.13,102.2,12591.0,75.4238,75.4681,75.4164,75.4681,12591.0
2018-06-06 14:00:00,102.21,102.28,102.21,102.28,16090.0,75.4755,75.5272,75.4755,75.5272,16090.0
2018-06-06 14:10:00,102.27,102.38,102.24,102.31,80835.0,75.5198,75.601,75.4976,75.5493,80835.0
2018-06-06 14:20:00,102.31,102.33,102.27,102.28,16743.0,75.5493,75.5641,75.5198,75.5272,16743.0
2018-06-06 14:30:00,102.27,102.47,102.26,102.45,38234.0,75.5198,75.6675,75.5124,75.6527,38234.0
2018-06-06 14:40:00,102.46,102.69,102.45,102.69,15408.0,75.6601,75.8299,75.6527,75.8299,15408.0
2018-06-06 14:50:00,102.69,102.83,102.68,102.83,19251.0,75.8299,75.9333,75.8225,75.9333,19251.0
2018-06-06 15:00:00,102.82,102.84,102.66,102.69,39239.0,75.9259,75.9407,75.8078,75.8299,39239.0
2018-06-06 15:10:00,102.67,102.83,102.67,102.78,40422.0,75.8152,75.9333,75.8152,75.8964,40422.0
2018-06-06 15:20:00,102.79,102.84,102.7,102.78,38745.0,75.9038,75.9407,75.8373,75.8964,38745.0
2018-06-06 15:30:00,102.77,102.81,102.65,102.67,48166.0,75.889,75.9185,75.8004,75.8152,48166.0
2018-06-06 15:40:00,102.68,102.81,102.66,102.79,82735.0,75.8225,75.9185,75.8078,75.9038,82735.0
2018-06-06 15:50:00,102.8,102.93,102.74,102.89,169325.0,75.9112,76.0072,75.8668,75.9776,169325.0
2018-06-07 09:30:00,103.18,103.3,102.83,103.01,31425.0,76.1918,76.2804,75.9333,76.0662,31425.0
2018-06-07 09:40:00,103.02,103.15,102.93,102.95,7902.0,76.0736,76.1696,76.0072,76.0219,7902.0
2018-06-07 09:50:00,102.94,103.12,102.87,103.01,11766.0,76.0145,76.1475,75.9628,76.0662,11766.0
2018-06-07 10:00:00,103.02,103.04,102.49,102.53,37749.0,76.0736,76.0884,75.6822,75.7118,37749.0
2018-06-07 10:10:00,102.52,102.7,102.42,102.63,21337.0,75.7044,75.8373,75.6305,75.7856,21337.0
2018-06-07 10:20:00,102.58,102.59,102.23,102.23,25504.0,75.7487,75.7561,75.4902,75.4902,25504.0
2018-06-07 10:30:00,102.22,102.61,102.21,102.54,24978.0,75.4829,75.7709,75.4755,75.7192,24978.0
2018-06-07 10:40:00,102.55,102.64,102.41,102.44,44935.0,75.7265,75.793,75.6232,75.6453,44935.0
2018-06-07 10:50:00,102.43,102.53,102.39,102.44,27690.0,75.6379,75.7118,75.6084,75.6453,27690.0
2018-06-07 11:00:00,102.45,102.51,102.29,102.35,49421.0,75.6527,75.697,75.5346,75.5789,49421.0
2018-06-07 11:10:00,102.38,102.42,102.32,102.34,18341.0,75.601,75.6305,75.5567,75.5715,18341.0
2018-06-07 11:20:00,102.31,102.49,102.31,102.44,11876.0,75.5493,75.6822,75.5493,75.6453,11876.0
2018-06-07 11:30:00,102.44,102.45,102.28,102.3,13722.0,75.6453,75.6527,75.5272,75.5419,13722.0
2018-06-07 11:40:00,102.31,102.31,102.0,102.0,26032.0,75.5493,75.5493,75.3204,75.3204,26032.0
2018-06-07 11:50:00,101.98,102.03,101.87,101.97,20904.0,75.3056,75.3426,75.2244,75.2983,20904.0
2018-06-07 12:00:00,101.98,102.11,101.93,102.11,26992.0,75.3056,75.4016,75.2687,75.4016,26992.0
2018-06-07 12:10:00,102.1,102.18,102.02,102.1,32697.0,75.3942,75.4533,75.3352,75.3942,32697.0
2018-06-07 12:20:00,102.11,102.33,102.03,102.33,33068.0,75.4016,75.5641,75.3426,75.5641,33068.0
2018-06-07 12:30:00,102.3,102.3,102.15,102.3,25679.0,75.5419,75.5419,75.4312,75.5419,25679.0
2018-06-07 12:40:00,102.27,102.33,102.22,102.3,7840.0,75.5198,75.5641,75.4829,75.5419,7840.0
2018-06-07 12:50:00,102.32,102.48,102.32,102.41,23001.0,75.5567,75.6749,75.5567,75.6232,23001.0
2018-06-07 13:00:00,102.43,102.48,102.39,102.43,37463.0,75.6379,75.6749,75.6084,75.6379,37463.0
2018-06-07 13:10:00,102.42,102.45,102.32,102.33,19721.0,75.6305,75.6527,75.5567,75.5641,19721.0
2018-06-07 13:20:00,102.35,102.36,102.27,102.28,9838.0,75.5789,75.5862,75.5198,75.5272,9838.0
2018-06-07 13:30:00,102.31,102.54,102.29,102.29,47907.0,75.5493,75.7192,75.5346,75.5346,47907.0
2018-06-07 13:40:00,102.3,102.44,102.23,102.42,35025.0,75.5419,75.6453,75.4902,75.6305,35025.0
2018-06-07 13:50:00,102.4,102.41,102.3,102.38,12832.0,75.6158,75.6232,75.5419,75.601,12832.0
2018-06-07 14:00:00,102.4,102.53,102.38,102.4,40374.0,75.6158,75.7118,75.601,75.6158,40374.0
2018-06-07 14:10:00,102.41,102.48,102.36,102.43,22467.0,75.6232,75.6749,75.5862,75.6379,22467.0
2018-06-07 14:20:00,102.43,102.44,102.3,102.39,21213.0,75.6379,75.6453,75.5419,75.6084,21213.0
2018-06-07 14:30:00,102.43,102.62,102.4,102.62,13671.0,75.6379,75.7782,75.6158,75.7782,13671.0
2018-06-07 14:40:00,102.6,102.61,102.48,102.48,22235.0,75.7635,75.7709,75.6749,75.6749,22235.0
2018-06-07 14:50:00,102.48,102.48,102.41,102.44,14145.0,75.6749,75.6749,75.6232,75.6453,14145.0
2018-06-07 15:00:00,102.44,102.49,102.38,102.4,13615.0,75.6453,75.6822,75.601,75.6158,13615.0
2018-06-07 15:10:00,102.39,102.52,102.35,102.5,24543.0,75.6084,75.7044,75.5789,75.6896,24543.0
2018-06-07 15:20:00,102.51,102.6,102.43,102.48,41773.0,75.697,75.7635,75.6379,75.6749,41773.0
2018-06-07 15:30:00,102.47,102.55,102.45,102.47,43467.0,75.6675,75.7265,75.6527,75.6675,43467.0
2018-06-07 15:40:00,102.48,102.49,102.33,102.44,49019.0,75.6749,75.6822,75.5641,75.6453,49019.0
2018-06-07 15:50:00,102.44,102.48,102.39,102.43,135743.0,75.6453,75.6749,75.6084,75.6379,135743.0
2018-06-08 09:30:00,102.71,103.09,102.42,102.54,61120.0,75.8447,76.1253,75.6305,75.7192,61120.0
2018-06-08 09:40:00,102.62,102.97,102.51,102.65,198661.0,75.7782,76.0367,75.697,75.8004,198661.0
2018-06-08 09:50:00,102.64,102.68,102.47,102.54,98488.0,75.793,75.8225,75.6675,75.7192,98488.0
2018-06-08 10:00:00,102.54,102.62,102.41,102.58,66297.0,75.7192,75.7782,75.6232,75.7487,66297.0
2018-06-08 10:10:00,102.59,102.77,102.52,102.72,83520.0,75.7561,75.889,75.7044,75.8521,83520.0
2018-06-08 10:20:00,102.72,102.75,102.48,102.48,63590.0,75.8521,75.8742,75.6749,75.6749,63590.0
2018-06-08 10:30:00,102.5,102.68,102.5,102.62,60809.0,75.6896,75.8225,75.6896,75.7782,60809.0
2018-06-08 10:40:00,102.65,102.72,102.56,102.59,38543.0,75.8004,75.8521,75.7339,75.7561,38543.0
2018-06-08 10:50:00,102.6,102.64,102.52,102.58,36587.0,75.7635,75.793,75.7044,75.7487,36587.0
2018-06-08 11:00:00,102.58,102.66,102.48,102.56,47019.0,75.7487,75.8078,75.6749,75.7339,47019.0
2018-06-08 11:10:00,102.57,102.65,102.52,102.53,49313.0,75.7413,75.8004,75.7044,75.7118,49313.0
2018-06-08 11:20:00,102.54,102.59,102.46,102.52,31005.0,75.7192,75.7561,75.6601,75.7044,31005.0
2018-06-08 11:30:00,102.48,102.54,102.34,102.36,22733.0,75.6749,75.7192,75.5715,75.5862,22733.0
2018-06-08 11:40:00,102.36,102.43,102.06,102.28,46574.0,75.5862,75.6379,75.3647,75.5272,46574.0
2018-06-08 11:50:00,102.3,102.45,102.29,102.4,20602.0,75.5419,75.6527,75.5346,75.6158,20602.0
2018-06-08 12:00:00,102.37,102.4,102.14,102.14,44122.0,75.5936,75.6158,75.4238,75.4238,44122.0
2018-06-08 12:10:00,102.15,102.42,102.15,102.41,53471.0,75.4312,75.6305,75.4312,75.6232,53471.0
2018-06-08 12:20:00,102.41,102.42,102.34,102.38,25968.0,75.6232,75.6305,75.5715,75.601,25968.0
2018-06-08 12:30:00,102.4,102.54,102.37,102.51,77715.0,75.6158,75.7192,75.5936,75.697,77715.0
2018-06-08 12:40:00,102.5,102.52,102.35,102.4,44403.0,75.6896,75.7044,75.5789,75.6158,44403.0
2018-06-08 12:50:00,102.4,102.54,102.37,102.43,55395.0,75.6158,75.7192,75.5936,75.6379,55395.0
2018-06-08 13:00:00,102.44,102.62,102.36,102.53,56933.0,75.6453,75.7782,75.5862,75.7118,56933.0
2018-06-08 13:10:00,102.52,102.52,102.35,102.36,9818.0,75.7044,75.7044,75.5789,75.5862,9818.0
2018-06-08 13:20:00,102.33,102.48,102.33,102.4,85337.0,75.5641,75.6749,75.5641,75.6158,85337.0
2018-06-08 13:30:00,102.42,102.49,102.37,102.39,16746.0,75.6305,75.6822,75.5936,75.6084,16746.0
2018-06-08 13:40:00,102.41,102.45,102.35,102.37,12347.0,75.6232,75.6527,75.5789,75.5936,12347.0
2018-06-08 13:50:00,102.35,102.38,102.21,102.31,30423.0,75.5789,75.601,75.4755,75.5493,30423.0
2018-06-08 14:00:00,102.3,102.33,102.25,102.28,98888.0,75.5419,75.5641,75.505,75.5272,98888.0
2018-06-08 14:10:00,102.29,102.34,102.22,102.24,28217.0,75.5346,75.5715,75.4829,75.4976,28217.0
2018-06-08 14:20:00,102.24,102.33,102.18,102.33,34120.0,75.4976,75.5641,75.4533,75.5641,34120.0
2018-06-08 14:30:00,102.31,102.4,102.29,102.35,24723.0,75.5493,75.6158,75.5346,75.5789,24723.0
2018-06-08 14:40:00,102.37,102.64,102.35,102.48,121923.0,75.5936,75.793,75.5789,75.6749,121923.0
2018-06-08 14:50:00,102.48,102.51,102.36,102.47,44138.0,75.6749,75.697,75.5862,75.6675,44138.0
2018-06-08 15:00:00,102.46,102.52,102.37,102.4,23647.0,75.6601,75.7044,75.5936,75.6158,23647.0
2018-06-08 15:10:00,102.41,102.58,102.39,102.55,23812.0,75.6232,75.7487,75.6084,75.7265,23812.0
2018-06-08 15:20:00,102.56,102.68,102.53,102.68,18401.0,75.7339,75.8225,75.7118,75.8225,18401.0
2018-06-08 15:30:00,102.65,102.86,102.65,102.86,21441.0,75.8004,75.9555,75.8004,75.9555,21441.0
2018-06-08 15:40:00,102.86,103.0,102.84,102.95,65980.0,75.9555,76.0588,75.9407,76.0219,65980.0
2018-06-08 15:50:00,102.98,103.2,102.97,103.01,141418.0,76.0441,76.2065,76.0367,76.0662,141418.0
2018-06-11 09:30:00,102.96,103.25,102.95,103.01,62452.0,76.0293,76.2435,76.0219,76.0662,62452.0
2018-06-11 09:40:00,103.04,103.11,102.81,103.1,32903.0,76.0884,76.1401,75.9185,76.1327,32903.0
2018-06-11 09:50:00,103.07,103.31,102.97,103.31,10203.0,76.1105,76.2878,76.0367,76.2878,10203.0
2018-06-11 10:00:00,103.33,103.37,103.09,103.09,13935.0,76.3025,76.3321,76.1253,76.1253,13935.0
2018-06-11 10:10:00,103.07,103.16,102.91,103.12,49904.0,76.1105,76.177,75.9924,76.1475,49904.0
2018-06-11 10:20:00,103.12,103.13,102.87,103.12,105792.0,76.1475,76.1548,75.9628,76.1475,105792.0
2018-06-11 10:30:00,103.09,103.13,102.96,103.03,37139.0,76.1253,76.1548,76.0293,76.081,37139.0
2018-06-11 10:40:00,103.03,103.04,102.88,102.92,24470.0,76.081,76.0884,75.9702,75.9998,24470.0
2018-06-11 10:50:00,102.93,103.0,102.78,102.96,32950.0,76.0072,76.0588,75.8964,76.0293,32950.0
2018-06-11 11:00:00,102.97,103.02,102.89,102.95,28412.0,76.0367,76.0736,75.9776,76.0219,28412.0
2018-06-11 11:10:00,102.97,103.03,102.92,103.01,63170.0,76.0367,76.081,75.9998,76.0662,63170.0
2018-06-11 11:20:00,103.0,103.44,102.98,103.41,44923.0,76.0588,76.3838,76.0441,76.3616,44923.0
2018-06-11 11:30:00,103.41,103.55,103.4,103.47,14666.0,76.3616,76.465,76.3542,76.4059,14666.0
2018-06-11 11:40:00,103.48,103.79,103.47,103.78,12226.0,76.4133,76.6422,76.4059,76.6348,12226.0
2018-06-11 11:50:00,103.8,103.87,103.76,103.85,17041.0,76.6496,76.7013,76.6201,76.6865,17041.0
2018-06-11 12:00:00,103.88,104.05,103.81,103.99,29047.0,76.7087,76.8342,76.657,76.7899,29047.0
2018-06-11 12:10:00,104.0,104.04,103.8,104.03,44659.0,76.7973,76.8268,76.6496,76.8194,44659.0
2018-06-11 12:20:00,104.05,104.11,104.04,104.09,9437.0,76.8342,76.8785,76.8268,76.8637,9437.0
2018-06-11 12:30:00,104.09,104.18,104.07,104.13,11810.0,76.8637,76.9302,76.849,76.8933,11810.0
2018-06-11 12:40:00,104.14,104.14,103.99,104.03,24855.0,76.9007,76.9007,76.7899,76.8194,24855.0
2018-06-11 12:50:00,104.03,104.16,104.03,104.1,10230.0,76.8194,76.9154,76.8194,76.8711,10230.0
2018-06-11 13:00:00,104.13,104.13,103.98,104.04,12912.0,76.8933,76.8933,76.7825,76.8268,12912.0
2018-06-11 13:10:00,104.06,104.1,103.98,104.1,10125.0,76.8416,76.8711,76.7825,76.8711,10125.0
2018-06-11 13:20:00,104.09,104.13,104.04,104.12,7981.0,76.8637,76.8933,76.8268,76.8859,7981.0
2018-06-11 13:30:00,104.09,104.22,104.09,104.21,8318.0,76.8637,76.9597,76.8637,76.9523,8318.0
2018-06-11 13:40:00,104.22,104.22,104.05,104.06,27877.0,76.9597,76.9597,76.8342,76.8416,27877.0
2018-06-11 13:50:00,104.09,104.16,104.05,104.06,20063.0,76.8637,76.9154,76.8342,76.8416,20063.0
2018-06-11 14:00:00,104.03,104.04,103.94,104.02,24476.0,76.8194,76.8268,76.753,76.812,24476.0
2018-06-11 14:10:00,104.03,104.19,104.01,104.16,12551.0,76.8194,76.9376,76.8047,76.9154,12551.0
2018-06-11 14:20:00,104.16,104.16,104.09,104.11,12196.0,76.9154,76.9154,76.8637,76.8785,12196.0
2018-06-11 14:30:00,104.11,104.19,103.97,104.07,52542.0,76.8785,76.9376,76.7751,76.849,52542.0
2018-06-11 14:40:00,104.07,104.07,103.83,103.85,16615.0,76.849,76.849,76.6717,76.6865,16615.0
2018-06-11 14:50:00,103.85,103.86,103.75,103.75,15942.0,76.6865,76.6939,76.6127,76.6127,15942.0
2018-06-11 15:00:00,103.73,103.76,103.59,103.66,21674.0,76.5979,76.6201,76.4945,76.5462,21674.0
2018-06-11 15:10:00,103.64,103.74,103.64,103.73,15802.0,76.5314,76.6053,76.5314,76.5979,15802.0
2018-06-11 15:20:00,103.74,103.77,103.64,103.71,31378.0,76.6053,76.6274,76.5314,76.5831,31378.0
2018-06-11 15:30:00,103.7,103.82,103.7,103.73,61756.0,76.5757,76.6644,76.5757,76.5979,61756.0
2018-06-11 15:40:00,103.73,103.75,103.55,103.56,164548.0,76.5979,76.6127,76.465,76.4724,164548.0
2018-06-11 15:50:00,103.55,103.55,103.29,103.34,280841.0,76.465,76.465,76.273,76.3099,280841.0
2018-06-12 09:30:00,103.17,103.35,102.51,102.54,28614.0,76.1844,76.3173,75.697,75.7192,28614.0
2018-06-12 09:40:00,102.61,102.83,102.57,102.66,22968.0,75.7709,75.9333,75.7413,75.8078,22968.0
2018-06-12 09:50:00,102.73,103.1,102.68,103.08,11216.0,75.8595,76.1327,75.8225,76.1179,11216.0
2018-06-12 10:00:00,103.05,103.54,103.04,103.53,73589.0,76.0958,76.4576,76.0884,76.4502,73589.0
2018-06-12 10:10:00,103.54,103.77,103.36,103.75,53458.0,76.4576,76.6274,76.3247,76.6127,53458.0
2018-06-12 10:20:00,103.74,104.22,103.73,104.03,49532.0,76.6053,76.9597,76.5979,76.8194,49532.0
2018-06-12 10:30:00,104.03,104.13,103.9,103.99,102115.0,76.8194,76.8933,76.7234,76.7899,102115.0
2018-06-12 10:40:00,103.99,104.03,103.83,103.95,17794.0,76.7899,76.8194,76.6717,76.7604,17794.0
2018-06-12 10:50:00,103.89,104.03,103.71,103.76,22537.0,76.716,76.8194,76.5831,76.6201,22537.0
2018-06-12 11:00:00,103.76,103.89,103.62,103.78,23452.0,76.6201,76.716,76.5167,76.6348,23452.0
2018-06-12 11:10:00,103.78,104.03,103.74,103.98,23117.0,76.6348,76.8194,76.6053,76.7825,23117.0
2018-06-12 11:20:00,103.97,104.01,103.89,103.98,14325.0,76.7751,76.8047,76.716,76.7825,14325.0
2018-06-12 11:30:00,103.98,104.03,103.65,103.7,20928.0,76.7825,76.8194,76.5388,76.5757,20928.0
2018-06-12 11:40:00,103.73,103.96,103.71,103.96,10259.0,76.5979,76.7677,76.5831,76.7677,10259.0
2018-06-12 11:50:00,103.98,103.99,103.81,103.86,13380.0,76.7825,76.7899,76.657,76.6939,13380.0
2018-06-12 12:00:00,103.85,103.96,103.83,103.91,14500.0,76.6865,76.7677,76.6717,76.7308,14500.0
2018-06-12 12:10:00,103.87,104.12,103.87,104.09,35270.0,76.7013,76.8859,76.7013,76.8637,35270.0
2018-06-12 12:20:00,104.1,104.24,104.03,104.2,25175.0,76.8711,76.9745,76.8194,76.945,25175.0
2018-06-12 12:30:00,104.17,104.28,104.17,104.26,13775.0,76.9228,77.004,76.9228,76.9893,13775.0
2018-06-12 12:40:00,104.29,104.4,104.29,104.31,15195.0,77.0114,77.0927,77.0114,77.0262,15195.0
2018-06-12 12:50:00,104.32,104.34,104.2,104.24,51464.0,77.0336,77.0483,76.945,76.9745,51464.0
2018-06-12 13:00:00,104.23,104.24,103.99,103.99,89196.0,76.9671,76.9745,76.7899,76.7899,89196.0
2018-06-12 13:10:00,103.99,104.08,103.92,104.04,11572.0,76.7899,76.8564,76.7382,76.8268,11572.0
2018-06-12 13:20:00,104.0,104.18,104.0,104.18,9680.0,76.7973,76.9302,76.7973,76.9302,9680.0
2018-06-12 13:30:00,104.18,104.3,104.18,104.2,16385.0,76.9302,77.0188,76.9302,76.945,16385.0
2018-06-12 13:40:00,104.18,104.41,104.13,104.41,15071.0,76.9302,77.1,76.8933,77.1,15071.0
2018-06-12 13:50:00,104.41,104.41,104.32,104.36,16717.0,77.1,77.1,77.0336,77.0631,16717.0
2018-06-12 14:00:00,104.37,104.37,104.2,104.27,12794.0,77.0705,77.0705,76.945,76.9967,12794.0
2018-06-12 14:10:00,104.27,104.34,104.27,104.29,66354.0,76.9967,77.0483,76.9967,77.0114,66354.0
2018-06-12 14:20:00,104.28,104.28,104.16,104.2,15798.0,77.004,77.004,76.9154,76.945,15798.0
2018-06-12 14:30:00,104.21,104.21,104.08,104.14,12715.0,76.9523,76.9523,76.8564,76.9007,12715.0
2018-06-12 14:40:00,104.11,104.29,104.11,104.18,24052.0,76.8785,77.0114,76.8785,76.9302,24052.0
2018-06-12 14:50:00,104.19,104.27,104.14,104.21,25284.0,76.9376,76.9967,76.9007,76.9523,25284.0
2018-06-12 15:00:00,104.21,104.22,104.11,104.11,85062.0,76.9523,76.9597,76.8785,76.8785,85062.0
2018-06-12 15:10:00,104.13,104.49,104.09,104.49,145274.0,76.8933,77.1591,76.8637,77.1591,145274.0
2018-06-12 15:20:00,104.48,104.6,104.47,104.55,72490.0,77.1517,77.2403,77.1443,77.2034,72490.0
2018-06-12 15:30:00,104.55,104.57,104.27,104.28,55337.0,77.2034,77.2182,76.9967,77.004,55337.0
2018-06-12 15:40:00,104.28,104.48,104.28,104.46,89398.0,77.004,77.1517,77.004,77.137,89398.0
2018-06-12 15:50:00,104.47,104.71,104.39,104.67,360968.0,77.1443,77.3216,77.0853,77.292,360968.0
2018-06-13 09:30:00,104.43,104.59,103.11,103.28,87501.0,77.1148,77.233,76.1401,76.2656,87501.0
2018-06-13 09:40:00,103.22,103.74,103.18,103.73,62460.0,76.2213,76.6053,76.1918,76.5979,62460.0
2018-06-13 09:50:00,103.71,103.94,103.51,103.65,75297.0,76.5831,76.753,76.4354,76.5388,75297.0
2018-06-13 10:00:00,103.63,103.86,103.59,103.75,11600.0,76.5241,76.6939,76.4945,76.6127,11600.0
2018-06-13 10:10:00,103.78,103.82,103.65,103.67,16955.0,76.6348,76.6644,76.5388,76.5536,16955.0
2018-06-13 10:20:00,103.69,103.69,103.41,103.44,19644.0,76.5684,76.5684,76.3616,76.3838,19644.0
2018-06-13 10:30:00,103.45,103.5,102.95,103.0,29714.0,76.3911,76.4281,76.0219,76.0588,29714.0
2018-06-13 10:40:00,102.99,103.02,102.79,102.85,35810.0,76.0515,76.0736,75.9038,75.9481,35810.0
2018-06-13 10:50:00,102.82,103.23,102.82,103.15,16077.0,75.9259,76.2287,75.9259,76.1696,16077.0
2018-06-13 11:00:00,103.15,103.23,103.01,103.11,22009.0,76.1696,76.2287,76.0662,76.1401,22009.0
2018-06-13 11:10:00,103.11,103.12,102.86,102.96,30983.0,76.1401,76.1475,75.9555,76.0293,30983.0
2018-06-13 11:20:00,103.0,103.0,102.69,102.69,20817.0,76.0588,76.0588,75.8299,75.8299,20817.0
2018-06-13 11:30:00,102.7,102.7,102.53,102.57,17718.0,75.8373,75.8373,75.7118,75.7413,17718.0
2018-06-13 11:40:00,102.57,102.58,102.34,102.35,20071.0,75.7413,75.7487,75.5715,75.5789,20071.0
2018-06-13 11:50:00,102.34,102.52,102.34,102.45,20138.0,75.5715,75.7044,75.5715,75.6527,20138.0
2018-06-13 12:00:00,102.47,102.57,102.46,102.47,17208.0,75.6675,75.7413,75.6601,75.6675,17208.0
2018-06-13 12:10:00,102.45,102.54,102.31,102.33,17199.0,75.6527,75.7192,75.5493,75.5641,17199.0
2018-06-13 12:20:00,102.32,102.37,102.23,102.35,15679.0,75.5567,75.5936,75.4902,75.5789,15679.0
2018-06-13 12:30:00,102.38,102.55,102.37,102.41,18909.0,75.601,75.7265,75.5936,75.6232,18909.0
2018-06-13 12:40:00,102.43,102.47,102.35,102.39,20834.0,75.6379,75.6675,75.5789,75.6084,20834.0
2018-06-13 12:50:00,102.4,102.46,102.34,102.34,17089.0,75.6158,75.6601,75.5715,75.5715,17089.0
2018-06-13 13:00:00,102.36,102.41,102.32,102.4,27542.0,75.5862,75.6232,75.5567,75.6158,27542.0
2018-06-13 13:10:00,102.38,102.52,102.38,102.43,44760.0,75.601,75.7044,75.601,75.6379,44760.0
2018-06-13 13:20:00,102.43,102.44,102.2,102.21,32384.0,75.6379,75.6453,75.4681,75.4755,32384.0
2018-06-13 13:30:00,102.2,102.2,102.08,102.09,28658.0,75.4681,75.4681,75.3795,75.3869,28658.0
2018-06-13 13:40:00,102.1,102.12,101.96,101.97,26471.0,75.3942,75.409,75.2909,75.2983,26471.0
2018-06-13 13:50:00,101.96,102.0,101.85,101.9,45864.0,75.2909,75.3204,75.2096,75.2466,45864.0
2018-06-13 14:00:00,101.88,101.89,100.96,101.23,65002.0,75.2318,75.2392,74.5524,74.7518,65002.0
2018-06-13 14:10:00,101.26,101.7,101.26,101.51,55714.0,74.774,75.0989,74.774,74.9586,55714.0
2018-06-13 14:20:00,101.52,101.52,101.15,101.32,72466.0,74.966,74.966,74.6927,74.8183,72466.0
2018-06-13 14:30:00,101.32,101.42,100.99,101.25,97711.0,74.8183,74.8921,74.5746,74.7666,97711.0
2018-06-13 14:40:00,101.27,101.28,101.03,101.11,41414.0,74.7813,74.7887,74.6041,74.6632,41414.0
2018-06-13 14:50:00,101.11,101.26,100.93,101.26,75855.0,74.6632,74.774,74.5303,74.774,75855.0
2018-06-13 15:00:00,101.26,101.54,101.25,101.38,50283.0,74.774,74.9807,74.7666,74.8626,50283.0
2018-06-13 15:10:00,101.38,101.4,101.16,101.3,130876.0,74.8626,74.8773,74.7001,74.8035,130876.0
2018-06-13 15:20:00,101.3,101.35,101.06,101.17,72057.0,74.8035,74.8404,74.6263,74.7075,72057.0
2018-06-13 15:30:00,101.18,101.27,101.11,101.26,68155.0,74.7149,74.7813,74.6632,74.774,68155.0
2018-06-13 15:40:00,101.27,101.28,101.18,101.25,109299.0,74.7813,74.7887,74.7149,74.7666,109299.0
2018-06-13 15:50:00,101.24,101.28,100.98,101.08,212266.0,74.7592,74.7887,74.5672,74.641,212266.0
2018-06-14 09:30:00,99.99,101.94,99.99,101.88,363332.0,74.6025,76.0574,74.6025,76.0126,363332.0
2018-06-14 09:40:00,101.9,101.9,101.23,101.23,17711.0,76.0275,76.0275,75.5276,75.5276,17711.0
2018-06-14 09:50:00,101.3,101.67,101.17,101.23,80900.0,75.5799,75.8559,75.4829,75.5276,80900.0
2018-06-14 10:00:00,101.25,101.5,100.89,101.15,32279.0,75.5425,75.7291,75.274,75.4679,32279.0
2018-06-14 10:10:00,101.12,101.3,100.84,101.05,39980.0,75.4456,75.5799,75.2366,75.3933,39980.0
2018-06-14 10:20:00,101.07,101.36,100.87,101.19,26864.0,75.4083,75.6246,75.259,75.4978,26864.0
2018-06-14 10:30:00,101.24,101.62,101.06,101.31,667526.0,75.5351,75.8186,75.4008,75.5873,667526.0
2018-06-14 10:40:00,101.27,101.55,101.27,101.35,18754.0,75.5575,75.7664,75.5575,75.6172,18754.0
2018-06-14 10:50:00,101.34,101.34,100.9,101.05,101753.0,75.6097,75.6097,75.2814,75.3933,101753.0
2018-06-14 11:00:00,101.01,101.52,100.97,101.45,161319.0,75.3635,75.744,75.3336,75.6918,161319.0
2018-06-14 11:10:00,101.48,101.66,101.4,101.57,57940.0,75.7142,75.8485,75.6545,75.7813,57940.0
2018-06-14 11:20:00,101.62,101.65,101.41,101.49,26505.0,75.8186,75.841,75.6619,75.7216,26505.0
2018-06-14 11:30:00,101.49,101.61,101.39,101.4,21792.0,75.7216,75.8111,75.647,75.6545,21792.0
2018-06-14 11:40:00,101.42,101.5,101.3,101.39,10456.0,75.6694,75.7291,75.5799,75.647,10456.0
2018-06-14 11:50:00,101.4,101.54,101.38,101.53,12252.0,75.6545,75.7589,75.6395,75.7515,12252.0
2018-06-14 12:00:00,101.52,101.56,101.39,101.52,16660.0,75.744,75.7738,75.647,75.744,16660.0
2018-06-14 12:10:00,101.5,101.57,101.44,101.5,18105.0,75.7291,75.7813,75.6843,75.7291,18105.0
2018-06-14 12:20:00,101.5,101.58,101.46,101.5,23255.0,75.7291,75.7888,75.6992,75.7291,23255.0
2018-06-14 12:30:00,101.5,101.57,101.4,101.48,18487.0,75.7291,75.7813,75.6545,75.7142,18487.0
2018-06-14 12:40:00,101.51,101.55,101.47,101.52,24845.0,75.7365,75.7664,75.7067,75.744,24845.0
2018-06-14 12:50:00,101.53,101.54,101.46,101.49,13803.0,75.7515,75.7589,75.6992,75.7216,13803.0
2018-06-14 13:00:00,101.48,101.58,101.47,101.54,38987.0,75.7142,75.7888,75.7067,75.7589,38987.0
2018-06-14 13:10:00,101.54,101.54,101.36,101.43,20914.0,75.7589,75.7589,75.6246,75.6768,20914.0
2018-06-14 13:20:00,101.42,101.51,101.35,101.43,19518.0,75.6694,75.7365,75.6172,75.6768,19518.0
2018-06-14 13:30:00,101.43,101.44,101.18,101.21,30884.0,75.6768,75.6843,75.4903,75.5127,30884.0
2018-06-14 13:40:00,101.21,101.25,101.11,101.13,21048.0,75.5127,75.5425,75.4381,75.453,21048.0
2018-06-14 13:50:00,101.1,101.2,100.98,100.98,64073.0,75.4306,75.5052,75.3411,75.3411,64073.0
2018-06-14 14:00:00,100.99,101.14,100.93,101.05,28237.0,75.3486,75.4605,75.3038,75.3933,28237.0
2018-06-14 14:10:00,101.03,101.05,100.91,100.94,23430.0,75.3784,75.3933,75.2889,75.3113,23430.0
2018-06-14 14:20:00,100.94,100.99,100.8,100.97,41945.0,75.3113,75.3486,75.2068,75.3336,41945.0
2018-06-14 14:30:00,100.97,101.04,100.91,100.96,18160.0,75.3336,75.3859,75.2889,75.3262,18160.0
2018-06-14 14:40:00,100.96,101.05,100.96,101.03,49279.0,75.3262,75.3933,75.3262,75.3784,49279.0
2018-06-14 14:50:00,101.02,101.04,100.95,101.0,19587.0,75.3709,75.3859,75.3187,75.356,19587.0
2018-06-14 15:00:00,101.0,101.05,100.95,101.04,53571.0,75.356,75.3933,75.3187,75.3859,53571.0
2018-06-14 15:10:00,101.03,101.07,100.98,100.98,57409.0,75.3784,75.4083,75.3411,75.3411,57409.0
2018-06-14 15:20:00,100.97,101.04,100.95,101.04,66586.0,75.3336,75.3859,75.3187,75.3859,66586.0
2018-06-14 15:30:00,101.04,101.12,101.0,101.04,119901.0,75.3859,75.4456,75.356,75.3859,119901.0
2018-06-14 15:40:00,101.04,101.16,100.93,101.14,106892.0,75.3859,75.4754,75.3038,75.4605,106892.0
2018-06-14 15:50:00,101.11,101.22,101.06,101.18,136443.0,75.4381,75.5202,75.4008,75.4903,136443.0
2018-06-15 09:30:00,101.52,102.29,100.74,101.78,457697.0,75.744,76.3185,75.162,75.938,457697.0
2018-06-15 09:40:00,101.67,101.96,101.52,101.61,12549.0,75.8559,76.0723,75.744,75.8111,12549.0
2018-06-15 09:50:00,101.6,101.68,101.18,101.39,101797.0,75.8037,75.8634,75.4903,75.647,101797.0
2018-06-15 10:00:00,101.37,101.78,101.33,101.66,49878.0,75.6321,75.938,75.6022,75.8485,49878.0
2018-06-15 10:10:00,101.66,101.85,101.54,101.67,61872.0,75.8485,75.9902,75.7589,75.8559,61872.0
2018-06-15 10:20:00,101.66,101.75,101.58,101.64,49251.0,75.8485,75.9156,75.7888,75.8335,49251.0
2018-06-15 10:30:00,101.61,101.97,101.61,101.84,87821.0,75.8111,76.0797,75.8111,75.9827,87821.0
2018-06-15 10:40:00,101.84,101.92,101.67,101.79,39881.0,75.9827,76.0424,75.8559,75.9454,39881.0
2018-06-15 10:50:00,101.82,101.82,101.64,101.74,23182.0,75.9678,75.9678,75.8335,75.9081,23182.0
2018-06-15 11:00:00,101.76,101.9,101.61,101.63,39692.0,75.9231,76.0275,75.8111,75.8261,39692.0
2018-06-15 11:10:00,101.61,101.75,101.57,101.67,47177.0,75.8111,75.9156,75.7813,75.8559,47177.0
2018-06-15 11:20:00,101.66,101.69,101.48,101.51,13608.0,75.8485,75.8708,75.7142,75.7365,13608.0
2018-06-15 11:30:00,101.51,101.63,101.51,101.57,10130.0,75.7365,75.8261,75.7365,75.7813,10130.0
2018-06-15 11:40:00,101.55,101.58,101.39,101.39,28158.0,75.7664,75.7888,75.647,75.647,28158.0
2018-06-15 11:50:00,101.4,101.55,101.36,101.51,13380.0,75.6545,75.7664,75.6246,75.7365,13380.0
2018-06-15 12:00:00,101.53,101.54,101.37,101.38,18973.0,75.7515,75.7589,75.6321,75.6395,18973.0
2018-06-15 12:10:00,101.37,101.42,101.32,101.39,9186.0,75.6321,75.6694,75.5948,75.647,9186.0
2018-06-15 12:20:00,101.4,101.46,101.05,101.18,26553.0,75.6545,75.6992,75.3933,75.4903,26553.0
2018-06-15 12:30:00,101.21,101.31,101.12,101.14,34592.0,75.5127,75.5873,75.4456,75.4605,34592.0
2018-06-15 12:40:00,101.15,101.19,101.09,101.1,26935.0,75.4679,75.4978,75.4232,75.4306,26935.0
2018-06-15 12:50:00,101.09,101.26,101.08,101.25,26355.0,75.4232,75.55,75.4157,75.5425,26355.0
2018-06-15 13:00:00,101.24,101.33,101.24,101.24,16097.0,75.5351,75.6022,75.5351,75.5351,16097.0
2018-06-15 13:10:00,101.24,101.34,101.19,101.33,10984.0,75.5351,75.6097,75.4978,75.6022,10984.0
2018-06-15 13:20:00,101.32,101.43,101.3,101.42,12329.0,75.5948,75.6768,75.5799,75.6694,12329.0
2018-06-15 13:30:00,101.4,101.43,101.35,101.4,15329.0,75.6545,75.6768,75.6172,75.6545,15329.0
2018-06-15 13:40:00,101.4,101.43,101.34,101.38,9480.0,75.6545,75.6768,75.6097,75.6395,9480.0
2018-06-15 13:50:00,101.36,101.4,101.33,101.33,14940.0,75.6246,75.6545,75.6022,75.6022,14940.0
2018-06-15 14:00:00,101.33,101.36,101.23,101.36,10718.0,75.6022,75.6246,75.5276,75.6246,10718.0
2018-06-15 14:10:00,101.36,101.46,101.36,101.45,11736.0,75.6246,75.6992,75.6246,75.6918,11736.0
2018-06-15 14:20:00,101.46,101.55,101.44,101.53,21573.0,75.6992,75.7664,75.6843,75.7515,21573.0
2018-06-15 14:30:00,101.53,101.53,101.45,101.47,18663.0,75.7515,75.7515,75.6918,75.7067,18663.0
2018-06-15 14:40:00,101.48,101.5,101.43,101.47,7862.0,75.7142,75.7291,75.6768,75.7067,7862.0
2018-06-15 14:50:00,101.47,101.49,101.42,101.42,13680.0,75.7067,75.7216,75.6694,75.6694,13680.0
2018-06-15 15:00:00,101.42,101.46,101.4,101.46,14730.0,75.6694,75.6992,75.6545,75.6992,14730.0
2018-06-15 15:10:00,101.47,101.47,101.3,101.32,19144.0,75.7067,75.7067,75.5799,75.5948,19144.0
2018-06-15 15:20:00,101.32,101.33,101.24,101.25,53205.0,75.5948,75.6022,75.5351,75.5425,53205.0
2018-06-15 15:30:00,101.25,101.25,101.03,101.05,64257.0,75.5425,75.5425,75.3784,75.3933,64257.0
2018-06-15 15:40:00,101.07,101.1,100.9,100.91,63125.0,75.4083,75.4306,75.2814,75.2889,63125.0
2018-06-15 15:50:00,100.94,101.09,100.85,101.08,218203.0,75.3113,75.4232,75.2441,75.4157,218203.0
2018-06-18 09:30:00,100.74,101.07,100.74,100.94,24114.0,75.162,75.4083,75.162,75.3113,24114.0
2018-06-18 09:40:00,100.95,101.03,100.84,100.99,21323.0,75.3187,75.3784,75.2366,75.3486,21323.0
2018-06-18 09:50:00,100.99,100.99,100.83,100.9,29101.0,75.3486,75.3486,75.2292,75.2814,29101.0
2018-06-18 10:00:00,100.9,100.9,100.65,100.74,28652.0,75.2814,75.2814,75.0949,75.162,28652.0
2018-06-18 10:10:00,100.8,100.8,100.44,100.46,23179.0,75.2068,75.2068,74.9382,74.9531,23179.0
2018-06-18 10:20:00,100.48,100.53,100.41,100.42,13315.0,74.9681,75.0054,74.9158,74.9233,13315.0
2018-06-18 10:30:00,100.44,100.96,100.44,100.9,22234.0,74.9382,75.3262,74.9382,75.2814,22234.0
2018-06-18 10:40:00,100.9,100.92,100.77,100.82,52978.0,75.2814,75.2963,75.1844,75.2217,52978.0
2018-06-18 10:50:00,100.81,100.87,100.79,100.83,17346.0,75.2143,75.259,75.1993,75.2292,17346.0
2018-06-18 11:00:00,100.82,100.84,100.62,100.75,17785.0,75.2217,75.2366,75.0725,75.1695,17785.0
2018-06-18 11:10:00,100.77,100.83,100.64,100.83,14568.0,75.1844,75.2292,75.0874,75.2292,14568.0
2018-06-18 11:20:00,100.82,100.91,100.71,100.74,15398.0,75.2217,75.2889,75.1397,75.162,15398.0
2018-06-18 11:30:00,100.73,100.83,100.67,100.67,17572.0,75.1546,75.2292,75.1098,75.1098,17572.0
2018-06-18 11:40:00,100.67,100.77,100.65,100.67,10774.0,75.1098,75.1844,75.0949,75.1098,10774.0
2018-06-18 11:50:00,100.67,100.78,100.64,100.67,16056.0,75.1098,75.1919,75.0874,75.1098,16056.0
2018-06-18 12:00:00,100.67,100.7,100.61,100.69,7324.0,75.1098,75.1322,75.065,75.1247,7324.0
2018-06-18 12:10:00,100.69,100.72,100.63,100.63,15653.0,75.1247,75.1471,75.08,75.08,15653.0
2018-06-18 12:20:00,100.64,100.67,100.6,100.64,8957.0,75.0874,75.1098,75.0576,75.0874,8957.0
2018-06-18 12:30:00,100.63,100.79,100.63,100.75,8427.0,75.08,75.1993,75.08,75.1695,8427.0
2018-06-18 12:40:00,100.75,100.75,100.67,100.75,13050.0,75.1695,75.1695,75.1098,75.1695,13050.0
2018-06-18 12:50:00,100.74,100.82,100.74,100.81,11061.0,75.162,75.2217,75.162,75.2143,11061.0
2018-06-18 13:00:00,100.81,100.87,100.71,100.72,36270.0,75.2143,75.259,75.1397,75.1471,36270.0
2018-06-18 13:10:00,100.7,100.78,100.59,100.66,28299.0,75.1322,75.1919,75.0501,75.1024,28299.0
2018-06-18 13:20:00,100.67,100.82,100.63,100.74,63517.0,75.1098,75.2217,75.08,75.162,63517.0
2018-06-18 13:30:00,100.76,100.94,100.76,100.89,14017.0,75.177,75.3113,75.177,75.274,14017.0
2018-06-18 13:40:00,100.86,100.95,100.85,100.9,13753.0,75.2516,75.3187,75.2441,75.2814,13753.0
2018-06-18 13:50:00,100.9,100.94,100.86,100.9,18157.0,75.2814,75.3113,75.2516,75.2814,18157.0
2018-06-18 14:00:00,100.88,100.96,100.78,100.8,37272.0,75.2665,75.3262,75.1919,75.2068,37272.0
2018-06-18 14:10:00,100.8,100.81,100.68,100.69,33411.0,75.2068,75.2143,75.1173,75.1247,33411.0
2018-06-18 14:20:00,100.69,100.85,100.69,100.81,22719.0,75.1247,75.2441,75.1247,75.2143,22719.0
2018-06-18 14:30:00,100.81,100.83,100.75,100.79,25831.0,75.2143,75.2292,75.1695,75.1993,25831.0
2018-06-18 14:40:00,100.79,100.83,100.79,100.81,18843.0,75.1993,75.2292,75.1993,75.2143,18843.0
2018-06-18 14:50:00,100.82,100.86,100.73,100.76,45613.0,75.2217,75.2516,75.1546,75.177,45613.0
2018-06-18 15:00:00,100.77,100.81,100.7,100.79,44465.0,75.1844,75.2143,75.1322,75.1993,44465.0
2018-06-18 15:10:00,100.78,100.85,100.76,100.84,48186.0,75.1919,75.2441,75.177,75.2366,48186.0
2018-06-18 15:20:00,100.84,100.93,100.83,100.86,44266.0,75.2366,75.3038,75.2292,75.2516,44266.0
2018-06-18 15:30:00,100.85,100.98,100.84,100.9,65865.0,75.2441,75.3411,75.2366,75.2814,65865.0
2018-06-18 15:40:00,100.91,101.08,100.75,101.07,92469.0,75.2889,75.4157,75.1695,75.4083,92469.0
2018-06-18 15:50:00,101.07,101.12,100.95,100.98,462571.0,75.4083,75.4456,75.3187,75.3411,462571.0
2018-06-19 09:30:00,100.5,101.15,100.5,100.61,111782.0,74.983,75.4679,74.983,75.065,111782.0
2018-06-19 09:40:00,100.65,101.65,100.65,101.64,55880.0,75.0949,75.841,75.0949,75.8335,55880.0
2018-06-19 09:50:00,101.64,101.65,101.45,101.51,32005.0,75.8335,75.841,75.6918,75.7365,32005.0
2018-06-19 10:00:00,101.5,101.84,101.4,101.77,23100.0,75.7291,75.9827,75.6545,75.9305,23100.0
2018-06-19 10:10:00,101.77,101.95,101.75,101.93,28238.0,75.9305,76.0648,75.9156,76.0499,28238.0
2018-06-19 10:20:00,101.94,101.94,101.75,101.88,37240.0,76.0574,76.0574,75.9156,76.0126,37240.0
2018-06-19 10:30:00,101.87,102.35,101.84,102.26,34098.0,76.0051,76.3633,75.9827,76.2961,34098.0
2018-06-19 10:40:00,102.3,102.51,102.25,102.44,20668.0,76.326,76.4826,76.2886,76.4304,20668.0
2018-06-19 10:50:00,102.42,102.52,102.28,102.45,28446.0,76.4155,76.4901,76.311,76.4379,28446.0
2018-06-19 11:00:00,102.43,102.6,102.4,102.51,25195.0,76.4229,76.5498,76.4006,76.4826,25195.0
2018-06-19 11:10:00,102.52,102.7,102.4,102.45,31278.0,76.4901,76.6244,76.4006,76.4379,31278.0
2018-06-19 11:20:00,102.42,102.5,102.05,102.16,36594.0,76.4155,76.4752,76.1394,76.2215,36594.0
2018-06-19 11:30:00,102.17,102.17,102.05,102.1,11979.0,76.229,76.229,76.1394,76.1767,11979.0
2018-06-19 11:40:00,102.11,102.12,101.94,102.02,14020.0,76.1842,76.1917,76.0574,76.117,14020.0
2018-06-19 11:50:00,102.01,102.17,102.01,102.14,46536.0,76.1096,76.229,76.1096,76.2066,46536.0
2018-06-19 12:00:00,102.12,102.13,101.91,101.91,13945.0,76.1917,76.1991,76.035,76.035,13945.0
2018-06-19 12:10:00,101.9,101.91,101.73,101.78,21917.0,76.0275,76.035,75.9007,75.938,21917.0
2018-06-19 12:20:00,101.76,101.77,101.51,101.55,26441.0,75.9231,75.9305,75.7365,75.7664,26441.0
2018-06-19 12:30:00,101.54,101.58,101.49,101.51,14641.0,75.7589,75.7888,75.7216,75.7365,14641.0
2018-06-19 12:40:00,101.46,101.5,101.38,101.4,12299.0,75.6992,75.7291,75.6395,75.6545,12299.0
2018-06-19 12:50:00,101.43,101.62,101.42,101.59,13013.0,75.6768,75.8186,75.6694,75.7962,13013.0
2018-06-19 13:00:00,101.59,101.65,101.52,101.52,14480.0,75.7962,75.841,75.744,75.744,14480.0
2018-06-19 13:10:00,101.53,101.55,101.47,101.5,11068.0,75.7515,75.7664,75.7067,75.7291,11068.0
2018-06-19 13:20:00,101.5,101.53,101.45,101.51,12292.0,75.7291,75.7515,75.6918,75.7365,12292.0
2018-06-19 13:30:00,101.5,101.57,101.45,101.57,13190.0,75.7291,75.7813,75.6918,75.7813,13190.0
2018-06-19 13:40:00,101.58,101.58,101.51,101.55,10262.0,75.7888,75.7888,75.7365,75.7664,10262.0
2018-06-19 13:50:00,101.54,101.7,101.54,101.7,16028.0,75.7589,75.8783,75.7589,75.8783,16028.0
2018-06-19 14:00:00,101.72,101.88,101.69,101.83,19382.0,75.8932,76.0126,75.8708,75.9753,19382.0
2018-06-19 14:10:00,101.82,101.89,101.78,101.87,13574.0,75.9678,76.0201,75.938,76.0051,13574.0
2018-06-19 14:20:00,101.88,101.92,101.73,101.76,22854.0,76.0126,76.0424,75.9007,75.9231,22854.0
2018-06-19 14:30:00,101.74,101.79,101.67,101.68,12681.0,75.9081,75.9454,75.8559,75.8634,12681.0
2018-06-19 14:40:00,101.68,101.73,101.63,101.71,17512.0,75.8634,75.9007,75.8261,75.8858,17512.0
2018-06-19 14:50:00,101.7,101.83,101.68,101.81,23257.0,75.8783,75.9753,75.8634,75.9604,23257.0
2018-06-19 15:00:00,101.83,101.93,101.79,101.81,41106.0,75.9753,76.0499,75.9454,75.9604,41106.0
2018-06-19 15:10:00,101.82,101.87,101.78,101.82,30092.0,75.9678,76.0051,75.938,75.9678,30092.0
2018-06-19 15:20:00,101.82,101.85,101.69,101.75,47268.0,75.9678,75.9902,75.8708,75.9156,47268.0
2018-06-19 15:30:00,101.76,101.82,101.67,101.78,84473.0,75.9231,75.9678,75.8559,75.938,84473.0
2018-06-19 15:40:00,101.76,101.86,101.59,101.62,64319.0,75.9231,75.9977,75.7962,75.8186,64319.0
2018-06-19 15:50:00,101.62,101.98,101.61,101.92,245944.0,75.8186,76.0872,75.8111,76.0424,245944.0
2018-06-20 09:30:00,101.7,101.85,101.29,101.83,57161.0,75.8783,75.9902,75.5724,75.9753,57161.0
2018-06-20 09:40:00,101.85,102.05,101.74,101.74,23637.0,75.9902,76.1394,75.9081,75.9081,23637.0
2018-06-20 09:50:00,101.69,102.09,101.64,101.65,17282.0,75.8708,76.1693,75.8335,75.841,17282.0
2018-06-20 10:00:00,101.65,102.2,101.64,102.08,38650.0,75.841,76.2513,75.8335,76.1618,38650.0
2018-06-20 10:10:00,102.12,102.22,101.98,102.22,23970.0,76.1917,76.2663,76.0872,76.2663,23970.0
2018-06-20 10:20:00,102.22,102.43,102.2,102.4,39045.0,76.2663,76.4229,76.2513,76.4006,39045.0
2018-06-20 10:30:00,102.42,102.61,102.34,102.54,15248.0,76.4155,76.5572,76.3558,76.505,15248.0
2018-06-20 10:40:00,102.54,102.55,102.4,102.52,22009.0,76.505,76.5125,76.4006,76.4901,22009.0
2018-06-20 10:50:00,102.51,102.52,102.38,102.5,14428.0,76.4826,76.4901,76.3856,76.4752,14428.0
2018-06-20 11:00:00,102.53,102.61,102.42,102.46,28292.0,76.4976,76.5572,76.4155,76.4453,28292.0
2018-06-20 11:10:00,102.51,102.53,102.23,102.39,23608.0,76.4826,76.4976,76.2737,76.3931,23608.0
2018-06-20 11:20:00,102.38,102.4,102.13,102.18,31343.0,76.3856,76.4006,76.1991,76.2364,31343.0
2018-06-20 11:30:00,102.16,102.22,102.0,102.22,44284.0,76.2215,76.2663,76.1021,76.2663,44284.0
2018-06-20 11:40:00,102.23,102.53,102.23,102.33,78396.0,76.2737,76.4976,76.2737,76.3483,78396.0
2018-06-20 11:50:00,102.34,102.68,102.34,102.59,35595.0,76.3558,76.6095,76.3558,76.5423,35595.0
2018-06-20 12:00:00,102.6,102.73,102.5,102.68,55304.0,76.5498,76.6468,76.4752,76.6095,55304.0
2018-06-20 12:10:00,102.68,102.7,102.57,102.67,16795.0,76.6095,76.6244,76.5274,76.602,16795.0
2018-06-20 12:20:00,102.67,102.71,102.54,102.63,47586.0,76.602,76.6319,76.505,76.5722,47586.0
2018-06-20 12:30:00,102.65,102.74,102.65,102.71,13808.0,76.5871,76.6542,76.5871,76.6319,13808.0
2018-06-20 12:40:00,102.71,102.8,102.7,102.71,27288.0,76.6319,76.699,76.6244,76.6319,27288.0
2018-06-20 12:50:00,102.71,102.79,102.64,102.78,37364.0,76.6319,76.6915,76.5796,76.6841,37364.0
2018-06-20 13:00:00,102.78,102.85,102.69,102.75,30279.0,76.6841,76.7363,76.6169,76.6617,30279.0
2018-06-20 13:10:00,102.75,102.8,102.63,102.63,34042.0,76.6617,76.699,76.5722,76.5722,34042.0
2018-06-20 13:20:00,102.62,102.68,102.59,102.68,9269.0,76.5647,76.6095,76.5423,76.6095,9269.0
2018-06-20 13:30:00,102.67,102.71,102.65,102.69,14918.0,76.602,76.6319,76.5871,76.6169,14918.0
2018-06-20 13:40:00,102.7,102.75,102.69,102.71,15571.0,76.6244,76.6617,76.6169,76.6319,15571.0
2018-06-20 13:50:00,102.72,102.82,102.69,102.79,19852.0,76.6393,76.7139,76.6169,76.6915,19852.0
2018-06-20 14:00:00,102.78,102.89,102.75,102.88,12084.0,76.6841,76.7662,76.6617,76.7587,12084.0
2018-06-20 14:10:00,102.85,102.87,102.79,102.83,15114.0,76.7363,76.7512,76.6915,76.7214,15114.0
2018-06-20 14:20:00,102.81,102.84,102.69,102.74,13543.0,76.7065,76.7288,76.6169,76.6542,13543.0
2018-06-20 14:30:00,102.72,102.74,102.54,102.54,14360.0,76.6393,76.6542,76.505,76.505,14360.0
2018-06-20 14:40:00,102.55,102.56,102.42,102.5,13116.0,76.5125,76.5199,76.4155,76.4752,13116.0
2018-06-20 14:50:00,102.53,102.55,102.43,102.43,20354.0,76.4976,76.5125,76.4229,76.4229,20354.0
2018-06-20 15:00:00,102.41,102.62,102.39,102.6,29169.0,76.408,76.5647,76.3931,76.5498,29169.0
2018-06-20 15:10:00,102.61,102.63,102.51,102.54,26066.0,76.5572,76.5722,76.4826,76.505,26066.0
2018-06-20 15:20:00,102.55,102.56,102.45,102.51,18453.0,76.5125,76.5199,76.4379,76.4826,18453.0
2018-06-20 15:30:00,102.5,102.56,102.44,102.55,33298.0,76.4752,76.5199,76.4304,76.5125,33298.0
2018-06-20 15:40:00,102.55,102.7,102.52,102.7,34651.0,76.5125,76.6244,76.4901,76.6244,34651.0
2018-06-20 15:50:00,102.7,102.71,102.52,102.6,133188.0,76.6244,76.6319,76.4901,76.5498,133188.0
2018-06-21 09:30:00,102.55,103.39,102.52,103.39,50802.0,76.5125,77.1392,76.4901,77.1392,50802.0
2018-06-21 09:40:00,103.42,103.5,102.88,102.88,23356.0,77.1616,77.2213,76.7587,76.7587,23356.0
2018-06-21 09:50:00,102.87,103.18,102.8,103.1,23196.0,76.7512,76.9825,76.699,76.9228,23196.0
2018-06-21 10:00:00,103.09,103.41,103.08,103.36,25665.0,76.9154,77.1541,76.9079,77.1168,25665.0
2018-06-21 10:10:00,103.33,103.33,103.08,103.11,24539.0,77.0944,77.0944,76.9079,76.9303,24539.0
2018-06-21 10:20:00,103.15,103.28,102.97,103.25,11851.0,76.9601,77.0571,76.8258,77.0347,11851.0
2018-06-21 10:30:00,103.24,103.48,103.24,103.32,18292.0,77.0273,77.2064,77.0273,77.087,18292.0
2018-06-21 10:40:00,103.29,103.53,103.28,103.47,23250.0,77.0646,77.2437,77.0571,77.1989,23250.0
2018-06-21 10:50:00,103.42,103.55,103.17,103.21,30102.0,77.1616,77.2586,76.9751,77.0049,30102.0
2018-06-21 11:00:00,103.24,103.32,103.2,103.28,12561.0,77.0273,77.087,76.9974,77.0571,12561.0
2018-06-21 11:10:00,103.27,103.27,103.06,103.07,9315.0,77.0497,77.0497,76.893,76.9005,9315.0
2018-06-21 11:20:00,103.09,103.19,103.06,103.12,20420.0,76.9154,76.99,76.893,76.9378,20420.0
2018-06-21 11:30:00,103.16,103.27,103.15,103.16,17046.0,76.9676,77.0497,76.9601,76.9676,17046.0
2018-06-21 11:40:00,103.13,103.17,102.99,103.04,11152.0,76.9452,76.9751,76.8408,76.8781,11152.0
2018-06-21 11:50:00,103.04,103.04,102.81,102.85,9223.0,76.8781,76.8781,76.7065,76.7363,9223.0
2018-06-21 12:00:00,102.87,102.94,102.83,102.89,18808.0,76.7512,76.8035,76.7214,76.7662,18808.0
2018-06-21 12:10:00,102.89,102.89,102.8,102.89,8383.0,76.7662,76.7662,76.699,76.7662,8383.0
2018-06-21 12:20:00,102.92,102.96,102.84,102.87,12054.0,76.7885,76.8184,76.7288,76.7512,12054.0
2018-06-21 12:30:00,102.86,102.86,102.75,102.8,14479.0,76.7438,76.7438,76.6617,76.699,14479.0
2018-06-21 12:40:00,102.79,102.79,102.71,102.72,9410.0,76.6915,76.6915,76.6319,76.6393,9410.0
2018-06-21 12:50:00,102.74,102.79,102.71,102.71,7450.0,76.6542,76.6915,76.6319,76.6319,7450.0
2018-06-21 13:00:00,102.74,102.74,102.64,102.67,9030.0,76.6542,76.6542,76.5796,76.602,9030.0
2018-06-21 13:10:00,102.68,102.71,102.62,102.7,10590.0,76.6095,76.6319,76.5647,76.6244,10590.0
2018-06-21 13:20:00,102.71,102.79,102.68,102.78,16225.0,76.6319,76.6915,76.6095,76.6841,16225.0
2018-06-21 13:30:00,102.78,102.82,102.69,102.69,19686.0,76.6841,76.7139,76.6169,76.6169,19686.0
2018-06-21 13:40:00,102.69,102.73,102.65,102.71,23058.0,76.6169,76.6468,76.5871,76.6319,23058.0
2018-06-21 13:50:00,102.71,102.72,102.57,102.64,28572.0,76.6319,76.6393,76.5274,76.5796,28572.0
2018-06-21 14:00:00,102.65,102.8,102.63,102.8,17889.0,76.5871,76.699,76.5722,76.699,17889.0
2018-06-21 14:10:00,102.78,102.85,102.75,102.76,14241.0,76.6841,76.7363,76.6617,76.6692,14241.0
2018-06-21 14:20:00,102.75,102.78,102.64,102.75,16110.0,76.6617,76.6841,76.5796,76.6617,16110.0
2018-06-21 14:30:00,102.75,102.88,102.75,102.77,12056.0,76.6617,76.7587,76.6617,76.6766,12056.0
2018-06-21 14:40:00,102.76,102.83,102.73,102.82,15120.0,76.6692,76.7214,76.6468,76.7139,15120.0
2018-06-21 14:50:00,102.81,102.82,102.74,102.82,23584.0,76.7065,76.7139,76.6542,76.7139,23584.0
2018-06-21 15:00:00,102.8,102.81,102.66,102.74,15527.0,76.699,76.7065,76.5945,76.6542,15527.0
2018-06-21 15:10:00,102.73,102.73,102.63,102.65,14968.0,76.6468,76.6468,76.5722,76.5871,14968.0
2018-06-21 15:20:00,102.65,102.8,102.61,102.8,16343.0,76.5871,76.699,76.5572,76.699,16343.0
2018-06-21 15:30:00,102.79,102.79,102.57,102.65,35641.0,76.6915,76.6915,76.5274,76.5871,35641.0
2018-06-21 15:40:00,102.65,102.71,102.56,102.66,37246.0,76.5871,76.6319,76.5199,76.5945,37246.0
2018-06-21 15:50:00,102.67,102.92,102.65,102.91,92020.0,76.602,76.7885,76.5871,76.7811,92020.0
2018-06-22 09:30:00,103.17,103.17,102.39,102.56,23284.0,76.9751,76.9751,76.3931,76.5199,23284.0
2018-06-22 09:40:00,102.56,102.65,102.35,102.51,13985.0,76.5199,76.5871,76.3633,76.4826,13985.0
2018-06-22 09:50:00,102.5,102.8,102.48,102.65,17364.0,76.4752,76.699,76.4603,76.5871,17364.0
2018-06-22 10:00:00,102.66,102.91,102.6,102.89,9737.0,76.5945,76.7811,76.5498,76.7662,9737.0
2018-06-22 10:10:00,102.92,103.14,102.89,103.14,9118.0,76.7885,76.9527,76.7662,76.9527,9118.0
2018-06-22 10:20:00,103.13,103.2,103.04,103.14,8636.0,76.9452,76.9974,76.8781,76.9527,8636.0
2018-06-22 10:30:00,103.11,103.41,103.05,103.39,14582.0,76.9303,77.1541,76.8855,77.1392,14582.0
2018-06-22 10:40:00,103.37,103.48,103.32,103.36,15592.0,77.1243,77.2064,77.087,77.1168,15592.0
2018-06-22 10:50:00,103.38,103.47,103.33,103.4,8948.0,77.1317,77.1989,77.0944,77.1467,8948.0
2018-06-22 11:00:00,103.38,103.48,103.18,103.19,11281.0,77.1317,77.2064,76.9825,76.99,11281.0
2018-06-22 11:10:00,103.17,103.17,103.04,103.04,6397.0,76.9751,76.9751,76.8781,76.8781,6397.0
2018-06-22 11:20:00,103.04,103.04,102.84,102.91,17208.0,76.8781,76.8781,76.7288,76.7811,17208.0
2018-06-22 11:30:00,102.87,102.93,102.79,102.87,15288.0,76.7512,76.796,76.6915,76.7512,15288.0
2018-06-22 11:40:00,102.88,102.88,102.73,102.8,19410.0,76.7587,76.7587,76.6468,76.699,19410.0
2018-06-22 11:50:00,102.78,102.78,102.57,102.67,23829.0,76.6841,76.6841,76.5274,76.602,23829.0
2018-06-22 12:00:00,102.62,102.78,102.48,102.78,29512.0,76.5647,76.6841,76.4603,76.6841,29512.0
2018-06-22 12:10:00,102.82,102.85,102.61,102.72,15758.0,76.7139,76.7363,76.5572,76.6393,15758.0
2018-06-22 12:20:00,102.73,102.86,102.7,102.83,16498.0,76.6468,76.7438,76.6244,76.7214,16498.0
2018-06-22 12:30:00,102.82,102.9,102.74,102.86,10617.0,76.7139,76.7736,76.6542,76.7438,10617.0
2018-06-22 12:40:00,102.86,102.95,102.77,102.92,13529.0,76.7438,76.8109,76.6766,76.7885,13529.0
2018-06-22 12:50:00,102.92,103.0,102.91,102.92,8843.0,76.7885,76.8482,76.7811,76.7885,8843.0
2018-06-22 13:00:00,102.92,102.99,102.85,102.91,15918.0,76.7885,76.8408,76.7363,76.7811,15918.0
2018-06-22 13:10:00,102.91,102.99,102.84,102.94,11094.0,76.7811,76.8408,76.7288,76.8035,11094.0
2018-06-22 13:20:00,102.96,103.07,102.92,103.0,14104.0,76.8184,76.9005,76.7885,76.8482,14104.0
2018-06-22 13:30:00,102.99,103.19,102.99,103.19,12438.0,76.8408,76.99,76.8408,76.99,12438.0
2018-06-22 13:40:00,103.16,103.3,103.15,103.27,17833.0,76.9676,77.0721,76.9601,77.0497,17833.0
2018-06-22 13:50:00,103.27,103.28,103.16,103.18,16794.0,77.0497,77.0571,76.9676,76.9825,16794.0
2018-06-22 14:00:00,103.19,103.42,103.16,103.42,29773.0,76.99,77.1616,76.9676,77.1616,29773.0
2018-06-22 14:10:00,103.44,104.02,103.43,103.97,206198.0,77.1765,77.6092,77.169,77.5719,206198.0
2018-06-22 14:20:00,103.97,104.06,103.74,103.89,93463.0,77.5719,77.6391,77.4003,77.5123,93463.0
2018-06-22 14:30:00,103.91,103.95,103.66,103.69,55186.0,77.5272,77.557,77.3406,77.363,55186.0
2018-06-22 14:40:00,103.68,103.89,103.68,103.8,34028.0,77.3556,77.5123,77.3556,77.4451,34028.0
2018-06-22 14:50:00,103.81,103.82,103.55,103.56,28414.0,77.4526,77.46,77.2586,77.266,28414.0
2018-06-22 15:00:00,103.58,103.59,103.49,103.55,39679.0,77.281,77.2884,77.2138,77.2586,39679.0
2018-06-22 15:10:00,103.55,103.76,103.55,103.64,38733.0,77.2586,77.4153,77.2586,77.3257,38733.0
2018-06-22 15:20:00,103.64,103.74,103.61,103.72,33648.0,77.3257,77.4003,77.3033,77.3854,33648.0
2018-06-22 15:30:00,103.72,103.76,103.64,103.7,53036.0,77.3854,77.4153,77.3257,77.3705,53036.0
2018-06-22 15:40:00,103.72,103.79,103.61,103.65,75670.0,77.3854,77.4376,77.3033,77.3332,75670.0
2018-06-22 15:50:00,103.65,103.71,103.51,103.6,242348.0,77.3332,77.378,77.2287,77.2959,242348.0
2018-06-25 09:30:00,103.54,103.82,103.27,103.43,64867.0,77.2511,77.46,77.0497,77.169,64867.0
2018-06-25 09:40:00,103.4,103.79,103.33,103.66,117897.0,77.1467,77.4376,77.0944,77.3406,117897.0
2018-06-25 09:50:00,103.7,104.07,103.69,103.95,23678.0,77.3705,77.6465,77.363,77.557,23678.0
2018-06-25 10:00:00,103.96,104.01,103.32,103.36,24369.0,77.5645,77.6018,77.087,77.1168,24369.0
2018-06-25 10:10:00,103.38,103.54,103.35,103.48,33818.0,77.1317,77.2511,77.1094,77.2064,33818.0
2018-06-25 10:20:00,103.5,103.5,103.03,103.26,61094.0,77.2213,77.2213,76.8706,77.0422,61094.0
2018-06-25 10:30:00,103.22,103.39,103.08,103.34,12943.0,77.0124,77.1392,76.9079,77.1019,12943.0
2018-06-25 10:40:00,103.38,103.42,103.26,103.38,18230.0,77.1317,77.1616,77.0422,77.1317,18230.0
2018-06-25 10:50:00,103.4,103.42,103.14,103.22,22798.0,77.1467,77.1616,76.9527,77.0124,22798.0
2018-06-25 11:00:00,103.23,103.53,103.19,103.45,45401.0,77.0198,77.2437,76.99,77.184,45401.0
2018-06-25 11:10:00,103.47,103.7,103.46,103.7,23756.0,77.1989,77.3705,77.1914,77.3705,23756.0
2018-06-25 11:20:00,103.71,103.84,103.64,103.72,27782.0,77.378,77.4749,77.3257,77.3854,27782.0
2018-06-25 11:30:00,103.7,103.78,103.52,103.54,34061.0,77.3705,77.4302,77.2362,77.2511,34061.0
2018-06-25 11:40:00,103.53,103.77,103.53,103.72,28417.0,77.2437,77.4227,77.2437,77.3854,28417.0
2018-06-25 11:50:00,103.7,103.85,103.66,103.8,37052.0,77.3705,77.4824,77.3406,77.4451,37052.0
2018-06-25 12:00:00,103.81,103.82,103.63,103.72,53435.0,77.4526,77.46,77.3183,77.3854,53435.0
2018-06-25 12:10:00,103.73,103.85,103.68,103.83,28821.0,77.3929,77.4824,77.3556,77.4675,28821.0
2018-06-25 12:20:00,103.81,103.98,103.76,103.98,23967.0,77.4526,77.5794,77.4153,77.5794,23967.0
2018-06-25 12:30:00,103.98,104.05,103.82,103.87,23557.0,77.5794,77.6316,77.46,77.4973,23557.0
2018-06-25 12:40:00,103.87,103.94,103.83,103.83,30860.0,77.4973,77.5496,77.4675,77.4675,30860.0
2018-06-25 12:50:00,103.85,103.97,103.77,103.94,39803.0,77.4824,77.5719,77.4227,77.5496,39803.0
2018-06-25 13:00:00,103.96,103.96,103.79,103.85,19361.0,77.5645,77.5645,77.4376,77.4824,19361.0
2018-06-25 13:10:00,103.83,103.83,103.71,103.76,34266.0,77.4675,77.4675,77.378,77.4153,34266.0
2018-06-25 13:20:00,103.79,103.88,103.77,103.78,16384.0,77.4376,77.5048,77.4227,77.4302,16384.0
2018-06-25 13:30:00,103.76,103.95,103.76,103.95,13974.0,77.4153,77.557,77.4153,77.557,13974.0
2018-06-25 13:40:00,103.93,104.0,103.89,103.94,17104.0,77.5421,77.5943,77.5123,77.5496,17104.0
2018-06-25 13:50:00,103.93,103.93,103.79,103.87,32761.0,77.5421,77.5421,77.4376,77.4973,32761.0
2018-06-25 14:00:00,103.88,103.91,103.83,103.84,22713.0,77.5048,77.5272,77.4675,77.4749,22713.0
2018-06-25 14:10:00,103.85,103.95,103.82,103.84,21065.0,77.4824,77.557,77.46,77.4749,21065.0
2018-06-25 14:20:00,103.85,103.97,103.83,103.97,23216.0,77.4824,77.5719,77.4675,77.5719,23216.0
2018-06-25 14:30:00,103.95,104.05,103.93,104.0,29007.0,77.557,77.6316,77.5421,77.5943,29007.0
2018-06-25 14:40:00,104.03,104.05,103.96,104.0,33822.0,77.6167,77.6316,77.5645,77.5943,33822.0
2018-06-25 14:50:00,104.02,104.06,103.9,104.01,41519.0,77.6092,77.6391,77.5197,77.6018,41519.0
2018-06-25 15:00:00,104.0,104.01,103.88,104.0,34113.0,77.5943,77.6018,77.5048,77.5943,34113.0
2018-06-25 15:10:00,104.0,104.02,103.84,103.92,60712.0,77.5943,77.6092,77.4749,77.5346,60712.0
2018-06-25 15:20:00,103.91,104.06,103.9,103.98,36784.0,77.5272,77.6391,77.5197,77.5794,36784.0
2018-06-25 15:30:00,103.98,104.29,103.92,104.26,120423.0,77.5794,77.8107,77.5346,77.7883,120423.0
2018-06-25 15:40:00,104.23,104.3,104.02,104.19,128181.0,77.7659,77.8182,77.6092,77.7361,128181.0
2018-06-25 15:50:00,104.18,104.43,104.16,104.27,226180.0,77.7286,77.9151,77.7137,77.7958,226180.0
2018-06-26 09:30:00,104.65,104.71,104.21,104.64,29718.0,78.0793,78.1241,77.751,78.0718,29718.0
2018-06-26 09:40:00,104.61,105.49,104.59,105.45,34828.0,78.0494,78.706,78.0345,78.6762,34828.0
2018-06-26 09:50:00,105.45,105.46,104.76,105.42,38448.0,78.6762,78.6836,78.1614,78.6538,38448.0
2018-06-26 10:00:00,105.45,105.62,105.27,105.43,33304.0,78.6762,78.803,78.5419,78.6612,33304.0
2018-06-26 10:10:00,105.43,105.94,105.43,105.85,141676.0,78.6612,79.0418,78.6612,78.9746,141676.0
2018-06-26 10:20:00,105.82,105.94,105.38,105.85,233373.0,78.9522,79.0418,78.6239,78.9746,233373.0
2018-06-26 10:30:00,105.83,105.97,105.62,105.75,109935.0,78.9597,79.0641,78.803,78.9,109935.0
2018-06-26 10:40:00,105.74,105.91,105.66,105.89,97109.0,78.8925,79.0194,78.8328,79.0045,97109.0
2018-06-26 10:50:00,105.88,105.89,105.61,105.75,86084.0,78.997,79.0045,78.7955,78.9,86084.0
2018-06-26 11:00:00,105.75,105.89,105.68,105.77,33232.0,78.9,79.0045,78.8478,78.9149,33232.0
2018-06-26 11:10:00,105.78,105.86,105.73,105.83,25707.0,78.9224,78.9821,78.8851,78.9597,25707.0
2018-06-26 11:20:00,105.81,106.18,105.8,106.07,57099.0,78.9448,79.2208,78.9373,79.1387,57099.0
2018-06-26 11:30:00,106.05,106.2,105.95,106.13,40130.0,79.1238,79.2357,79.0492,79.1835,40130.0
2018-06-26 11:40:00,106.12,106.13,106.04,106.07,29274.0,79.1761,79.1835,79.1164,79.1387,29274.0
2018-06-26 11:50:00,106.06,106.3,106.06,106.28,40533.0,79.1313,79.3104,79.1313,79.2954,40533.0
2018-06-26 12:00:00,106.28,106.32,106.18,106.28,47219.0,79.2954,79.3253,79.2208,79.2954,47219.0
2018-06-26 12:10:00,106.28,106.45,106.17,106.18,115034.0,79.2954,79.4223,79.2134,79.2208,115034.0
2018-06-26 12:20:00,106.19,106.2,106.05,106.12,36277.0,79.2283,79.2357,79.1238,79.1761,36277.0
2018-06-26 12:30:00,106.13,106.14,106.04,106.05,33927.0,79.1835,79.191,79.1164,79.1238,33927.0
2018-06-26 12:40:00,106.04,106.12,106.01,106.12,29337.0,79.1164,79.1761,79.094,79.1761,29337.0
2018-06-26 12:50:00,106.14,106.26,106.11,106.25,13165.0,79.191,79.2805,79.1686,79.273,13165.0
2018-06-26 13:00:00,106.25,106.29,106.1,106.17,38420.0,79.273,79.3029,79.1611,79.2134,38420.0
2018-06-26 13:10:00,106.18,106.24,106.08,106.22,15804.0,79.2208,79.2656,79.1462,79.2507,15804.0
2018-06-26 13:20:00,106.23,106.4,106.19,106.33,26775.0,79.2581,79.385,79.2283,79.3327,26775.0
2018-06-26 13:30:00,106.34,106.36,106.12,106.29,33934.0,79.3402,79.3551,79.1761,79.3029,33934.0
2018-06-26 13:40:00,106.3,106.3,106.23,106.23,19752.0,79.3104,79.3104,79.2581,79.2581,19752.0
2018-06-26 13:50:00,106.22,106.3,106.2,106.3,39386.0,79.2507,79.3104,79.2357,79.3104,39386.0
2018-06-26 14:00:00,106.3,106.3,106.19,106.22,34828.0,79.3104,79.3104,79.2283,79.2507,34828.0
2018-06-26 14:10:00,106.24,106.3,106.2,106.25,58558.0,79.2656,79.3104,79.2357,79.273,58558.0
2018-06-26 14:20:00,106.25,106.27,106.0,106.08,50699.0,79.273,79.288,79.0865,79.1462,50699.0
2018-06-26 14:30:00,106.07,106.11,106.01,106.05,58606.0,79.1387,79.1686,79.094,79.1238,58606.0
2018-06-26 14:40:00,106.04,106.11,105.94,105.94,23050.0,79.1164,79.1686,79.0418,79.0418,23050.0
2018-06-26 14:50:00,105.95,106.12,105.94,106.09,27325.0,79.0492,79.1761,79.0418,79.1537,27325.0
2018-06-26 15:00:00,106.1,106.16,106.01,106.09,29539.0,79.1611,79.2059,79.094,79.1537,29539.0
2018-06-26 15:10:00,106.09,106.11,106.0,106.04,28461.0,79.1537,79.1686,79.0865,79.1164,28461.0
2018-06-26 15:20:00,106.03,106.18,105.99,106.18,42071.0,79.1089,79.2208,79.0791,79.2208,42071.0
2018-06-26 15:30:00,106.16,106.42,106.09,106.37,75814.0,79.2059,79.3999,79.1537,79.3626,75814.0
2018-06-26 15:40:00,106.37,106.5,106.03,106.07,142844.0,79.3626,79.4596,79.1089,79.1387,142844.0
2018-06-26 15:50:00,106.05,106.49,105.86,106.36,362810.0,79.1238,79.4521,78.9821,79.3551,362810.0
2018-06-27 09:30:00,106.4,106.76,106.31,106.46,36868.0,79.385,79.6536,79.3178,79.4297,36868.0
2018-06-27 09:40:00,106.43,106.87,106.32,106.68,31469.0,79.4073,79.7356,79.3253,79.5939,31469.0
2018-06-27 09:50:00,106.66,106.73,106.28,106.34,15185.0,79.5789,79.6312,79.2954,79.3402,15185.0
2018-06-27 10:00:00,106.35,106.74,105.95,106.73,46810.0,79.3477,79.6386,79.0492,79.6312,46810.0
2018-06-27 10:10:00,106.73,107.1,106.65,106.96,18145.0,79.6312,79.9072,79.5715,79.8028,18145.0
2018-06-27 10:20:00,106.95,107.01,106.68,106.75,39765.0,79.7953,79.8401,79.5939,79.6461,39765.0
2018-06-27 10:30:00,106.77,106.77,106.45,106.52,36618.0,79.661,79.661,79.4223,79.4745,36618.0
2018-06-27 10:40:00,106.51,106.51,106.16,106.26,32204.0,79.467,79.467,79.2059,79.2805,32204.0
2018-06-27 10:50:00,106.26,106.62,106.25,106.47,23393.0,79.2805,79.5491,79.273,79.4372,23393.0
2018-06-27 11:00:00,106.49,106.69,106.46,106.6,31332.0,79.4521,79.6013,79.4297,79.5342,31332.0
2018-06-27 11:10:00,106.58,106.71,106.54,106.61,25430.0,79.5193,79.6163,79.4894,79.5416,25430.0
2018-06-27 11:20:00,106.6,106.65,106.4,106.48,16721.0,79.5342,79.5715,79.385,79.4446,16721.0
2018-06-27 11:30:00,106.45,106.71,106.4,106.71,41994.0,79.4223,79.6163,79.385,79.6163,41994.0
2018-06-27 11:40:00,106.69,107.49,106.67,107.06,103172.0,79.6013,80.1982,79.5864,79.8774,103172.0
2018-06-27 11:50:00,107.06,107.1,106.85,107.01,28188.0,79.8774,79.9072,79.7207,79.8401,28188.0
2018-06-27 12:00:00,106.99,106.99,106.77,106.98,19683.0,79.8252,79.8252,79.661,79.8177,19683.0
2018-06-27 12:10:00,106.97,106.97,106.81,106.89,23163.0,79.8102,79.8102,79.6909,79.7505,23163.0
2018-06-27 12:20:00,106.88,106.88,106.69,106.73,29640.0,79.7431,79.7431,79.6013,79.6312,29640.0
2018-06-27 12:30:00,106.72,106.75,106.7,106.71,14342.0,79.6237,79.6461,79.6088,79.6163,14342.0
2018-06-27 12:40:00,106.71,106.77,106.64,106.73,19299.0,79.6163,79.661,79.564,79.6312,19299.0
2018-06-27 12:50:00,106.74,106.81,106.69,106.7,22894.0,79.6386,79.6909,79.6013,79.6088,22894.0
2018-06-27 13:00:00,106.74,106.81,106.69,106.74,17220.0,79.6386,79.6909,79.6013,79.6386,17220.0
2018-06-27 13:10:00,106.76,106.84,106.7,106.7,20105.0,79.6536,79.7132,79.6088,79.6088,20105.0
2018-06-27 13:20:00,106.68,106.77,106.61,106.65,23089.0,79.5939,79.661,79.5416,79.5715,23089.0
2018-06-27 13:30:00,106.66,106.66,106.55,106.58,18351.0,79.5789,79.5789,79.4969,79.5193,18351.0
2018-06-27 13:40:00,106.58,106.71,106.57,106.7,16555.0,79.5193,79.6163,79.5118,79.6088,16555.0
2018-06-27 13:50:00,106.68,106.77,106.62,106.72,22490.0,79.5939,79.661,79.5491,79.6237,22490.0
2018-06-27 14:00:00,106.71,106.73,106.56,106.57,22343.0,79.6163,79.6312,79.5043,79.5118,22343.0
2018-06-27 14:10:00,106.57,106.64,106.53,106.53,20743.0,79.5118,79.564,79.482,79.482,20743.0
2018-06-27 14:20:00,106.52,106.62,106.49,106.55,22090.0,79.4745,79.5491,79.4521,79.4969,22090.0
2018-06-27 14:30:00,106.53,106.67,106.5,106.66,22008.0,79.482,79.5864,79.4596,79.5789,22008.0
2018-06-27 14:40:00,106.64,106.68,106.54,106.57,31562.0,79.564,79.5939,79.4894,79.5118,31562.0
2018-06-27 14:50:00,106.55,106.63,106.51,106.55,27180.0,79.4969,79.5566,79.467,79.4969,27180.0
2018-06-27 15:00:00,106.56,106.58,106.48,106.53,25106.0,79.5043,79.5193,79.4446,79.482,25106.0
2018-06-27 15:10:00,106.51,106.57,106.38,106.41,33153.0,79.467,79.5118,79.37,79.3924,33153.0
2018-06-27 15:20:00,106.42,106.55,106.35,106.51,42439.0,79.3999,79.4969,79.3477,79.467,42439.0
2018-06-27 15:30:00,106.51,106.57,106.41,106.5,41976.0,79.467,79.5118,79.3924,79.4596,41976.0
2018-06-27 15:40:00,106.51,106.6,106.34,106.35,57643.0,79.467,79.5342,79.3402,79.3477,57643.0
2018-06-27 15:50:00,106.35,106.55,106.32,106.34,175258.0,79.3477,79.4969,79.3253,79.3402,175258.0
2018-06-28 09:30:00,106.7,106.88,106.57,106.59,53067.0,79.6088,79.7431,79.5118,79.5267,53067.0
2018-06-28 09:40:00,106.61,106.82,106.42,106.59,25324.0,79.5416,79.6983,79.3999,79.5267,25324.0
2018-06-28 09:50:00,106.57,106.66,106.4,106.66,16170.0,79.5118,79.5789,79.385,79.5789,16170.0
2018-06-28 10:00:00,106.66,106.67,106.56,106.62,22447.0,79.5789,79.5864,79.5043,79.5491,22447.0
2018-06-28 10:10:00,106.64,106.85,106.56,106.84,33061.0,79.564,79.7207,79.5043,79.7132,33061.0
2018-06-28 10:20:00,106.89,107.02,106.8,106.99,21977.0,79.7505,79.8475,79.6834,79.8252,21977.0
2018-06-28 10:30:00,107.04,107.04,106.8,106.97,71568.0,79.8625,79.8625,79.6834,79.8102,71568.0
2018-06-28 10:40:00,106.97,106.98,106.8,106.93,68054.0,79.8102,79.8177,79.6834,79.7804,68054.0
2018-06-28 10:50:00,106.94,106.97,106.73,106.86,93579.0,79.7879,79.8102,79.6312,79.7282,93579.0
2018-06-28 11:00:00,106.87,106.88,106.47,106.52,60448.0,79.7356,79.7431,79.4372,79.4745,60448.0
2018-06-28 11:10:00,106.49,106.69,106.41,106.54,55399.0,79.4521,79.6013,79.3924,79.4894,55399.0
2018-06-28 11:20:00,106.5,106.57,106.41,106.5,23488.0,79.4596,79.5118,79.3924,79.4596,23488.0
2018-06-28 11:30:00,106.5,106.69,106.47,106.69,17821.0,79.4596,79.6013,79.4372,79.6013,17821.0
2018-06-28 11:40:00,106.68,106.88,106.66,106.83,19145.0,79.5939,79.7431,79.5789,79.7058,19145.0
2018-06-28 11:50:00,106.84,106.89,106.72,106.82,17630.0,79.7132,79.7505,79.6237,79.6983,17630.0
2018-06-28 12:00:00,106.8,106.94,106.8,106.92,17041.0,79.6834,79.7879,79.6834,79.7729,17041.0
2018-06-28 12:10:00,106.94,107.17,106.94,106.98,13901.0,79.7879,79.9595,79.7879,79.8177,13901.0
2018-06-28 12:20:00,106.97,106.97,106.77,106.82,13349.0,79.8102,79.8102,79.661,79.6983,13349.0
2018-06-28 12:30:00,106.8,106.98,106.72,106.94,15784.0,79.6834,79.8177,79.6237,79.7879,15784.0
2018-06-28 12:40:00,106.94,106.99,106.82,106.85,22662.0,79.7879,79.8252,79.6983,79.7207,22662.0
2018-06-28 12:50:00,106.89,107.19,106.89,107.16,11226.0,79.7505,79.9744,79.7505,79.952,11226.0
2018-06-28 13:00:00,107.16,107.19,106.92,106.99,14531.0,79.952,79.9744,79.7729,79.8252,14531.0
2018-06-28 13:10:00,107.0,107.15,106.99,107.12,16564.0,79.8326,79.9445,79.8252,79.9222,16564.0
2018-06-28 13:20:00,107.14,107.31,107.14,107.28,15261.0,79.9371,80.0639,79.9371,80.0415,15261.0
2018-06-28 13:30:00,107.32,107.43,107.22,107.22,16189.0,80.0714,80.1534,79.9968,79.9968,16189.0
2018-06-28 13:40:00,107.22,107.32,107.18,107.28,13412.0,79.9968,80.0714,79.9669,80.0415,13412.0
2018-06-28 13:50:00,107.27,107.4,107.23,107.25,58652.0,80.0341,80.1311,80.0042,80.0191,58652.0
2018-06-28 14:00:00,107.27,107.4,107.27,107.39,21235.0,80.0341,80.1311,80.0341,80.1236,21235.0
2018-06-28 14:10:00,107.4,107.41,107.23,107.26,71968.0,80.1311,80.1385,80.0042,80.0266,71968.0
2018-06-28 14:20:00,107.29,107.58,107.29,107.56,24129.0,80.049,80.2654,80.049,80.2504,24129.0
2018-06-28 14:30:00,107.58,107.75,107.44,107.54,78018.0,80.2654,80.3922,80.1609,80.2355,78018.0
2018-06-28 14:40:00,107.58,107.61,107.46,107.52,15854.0,80.2654,80.2877,80.1758,80.2206,15854.0
2018-06-28 14:50:00,107.51,107.61,107.5,107.59,20721.0,80.2131,80.2877,80.2057,80.2728,20721.0
2018-06-28 15:00:00,107.6,107.78,107.54,107.72,44503.0,80.2803,80.4146,80.2355,80.3698,44503.0
2018-06-28 15:10:00,107.73,107.81,107.55,107.6,54358.0,80.3773,80.437,80.243,80.2803,54358.0
2018-06-28 15:20:00,107.6,107.65,107.47,107.47,50793.0,80.2803,80.3176,80.1833,80.1833,50793.0
2018-06-28 15:30:00,107.49,107.5,107.4,107.47,63074.0,80.1982,80.2057,80.1311,80.1833,63074.0
2018-06-28 15:40:00,107.48,107.69,107.41,107.69,71601.0,80.1907,80.3474,80.1385,80.3474,71601.0
2018-06-28 15:50:00,107.69,107.71,107.43,107.59,211081.0,80.3474,80.3624,80.1534,80.2728,211081.0
2018-06-29 09:30:00,106.91,107.51,106.27,106.27,57443.0,79.7655,80.2131,79.288,79.288,57443.0
2018-06-29 09:40:00,106.32,107.23,106.19,106.94,101042.0,79.3253,80.0042,79.2283,79.7879,101042.0
2018-06-29 09:50:00,106.94,107.25,106.75,107.25,62369.0,79.7879,80.0191,79.6461,80.0191,62369.0
2018-06-29 10:00:00,107.25,107.45,107.12,107.3,48413.0,80.0191,80.1684,79.9222,80.0565,48413.0
2018-06-29 10:10:00,107.33,107.36,106.96,107.34,36532.0,80.0788,80.1012,79.8028,80.0863,36532.0
2018-06-29 10:20:00,107.38,107.47,107.24,107.36,80094.0,80.1161,80.1833,80.0117,80.1012,80094.0
2018-06-29 10:30:00,107.42,107.63,107.36,107.43,44965.0,80.146,80.3027,80.1012,80.1534,44965.0
2018-06-29 10:40:00,107.41,107.59,107.24,107.24,29933.0,80.1385,80.2728,80.0117,80.0117,29933.0
2018-06-29 10:50:00,107.27,107.45,107.23,107.43,49878.0,80.0341,80.1684,80.0042,80.1534,49878.0
2018-06-29 11:00:00,107.43,107.73,107.36,107.59,29792.0,80.1534,80.3773,80.1012,80.2728,29792.0
2018-06-29 11:10:00,107.62,107.65,107.38,107.42,23312.0,80.2952,80.3176,80.1161,80.146,23312.0
2018-06-29 11:20:00,107.41,107.65,107.37,107.37,35619.0,80.1385,80.3176,80.1087,80.1087,35619.0
2018-06-29 11:30:00,107.41,107.61,107.4,107.46,59038.0,80.1385,80.2877,80.1311,80.1758,59038.0
2018-06-29 11:40:00,107.48,107.6,107.32,107.5,37850.0,80.1907,80.2803,80.0714,80.2057,37850.0
2018-06-29 11:50:00,107.48,107.52,107.26,107.33,18357.0,80.1907,80.2206,80.0266,80.0788,18357.0
2018-06-29 12:00:00,107.36,107.62,107.34,107.52,35692.0,80.1012,80.2952,80.0863,80.2206,35692.0
2018-06-29 12:10:00,107.54,107.71,107.47,107.71,31584.0,80.2355,80.3624,80.1833,80.3624,31584.0
2018-06-29 12:20:00,107.71,107.96,107.69,107.92,31587.0,80.3624,80.5489,80.3474,80.519,31587.0
2018-06-29 12:30:00,107.9,107.97,107.53,107.56,45741.0,80.5041,80.5563,80.2281,80.2504,45741.0
2018-06-29 12:40:00,107.55,107.58,107.41,107.49,14894.0,80.243,80.2654,80.1385,80.1982,14894.0
2018-06-29 12:50:00,107.48,107.55,107.42,107.55,26817.0,80.1907,80.243,80.146,80.243,26817.0
2018-06-29 13:00:00,107.56,107.78,107.56,107.76,17783.0,80.2504,80.4146,80.2504,80.3997,17783.0
2018-06-29 13:10:00,107.78,107.87,107.78,107.82,8371.0,80.4146,80.4817,80.4146,80.4444,8371.0
2018-06-29 13:20:00,107.83,107.85,107.78,107.83,13352.0,80.4519,80.4668,80.4146,80.4519,13352.0
2018-06-29 13:30:00,107.82,107.97,107.77,107.97,13176.0,80.4444,80.5563,80.4071,80.5563,13176.0
2018-06-29 13:40:00,107.97,108.02,107.93,107.93,16170.0,80.5563,80.5936,80.5265,80.5265,16170.0
2018-06-29 13:50:00,107.94,108.07,107.94,108.03,15193.0,80.534,80.6309,80.534,80.6011,15193.0
2018-06-29 14:00:00,108.05,108.05,107.91,107.95,29324.0,80.616,80.616,80.5116,80.5414,29324.0
2018-06-29 14:10:00,107.95,107.96,107.78,107.88,33923.0,80.5414,80.5489,80.4146,80.4892,33923.0
2018-06-29 14:20:00,107.88,108.01,107.82,108.01,19118.0,80.4892,80.5862,80.4444,80.5862,19118.0
2018-06-29 14:30:00,108.0,108.06,107.94,108.03,33773.0,80.5787,80.6235,80.534,80.6011,33773.0
2018-06-29 14:40:00,108.04,108.08,107.95,108.05,33256.0,80.6086,80.6384,80.5414,80.616,33256.0
2018-06-29 14:50:00,108.03,108.32,108.01,108.32,31349.0,80.6011,80.8175,80.5862,80.8175,31349.0
2018-06-29 15:00:00,108.31,108.34,108.28,108.3,38019.0,80.81,80.8324,80.7876,80.8025,38019.0
2018-06-29 15:10:00,108.3,108.34,108.25,108.31,39462.0,80.8025,80.8324,80.7652,80.81,39462.0
2018-06-29 15:20:00,108.32,108.32,108.16,108.17,46720.0,80.8175,80.8175,80.6981,80.7056,46720.0
2018-06-29 15:30:00,108.18,108.25,108.06,108.15,50935.0,80.713,80.7652,80.6235,80.6906,50935.0
2018-06-29 15:40:00,108.14,108.19,107.99,108.04,67661.0,80.6832,80.7205,80.5713,80.6086,67661.0
2018-06-29 15:50:00,108.04,108.06,107.85,107.88,285164.0,80.6086,80.6235,80.4668,80.4892,285164.0
2018-07-02 09:30:00,107.85,108.56,107.83,108.24,47896.0,80.4668,80.9965,80.4519,80.7578,47896.0
2018-07-02 09:40:00,108.25,108.34,107.77,108.0,44143.0,80.7652,80.8324,80.4071,80.5787,44143.0
2018-07-02 09:50:00,107.96,108.42,107.94,108.36,61081.0,80.5489,80.8921,80.534,80.8473,61081.0
2018-07-02 10:00:00,108.34,108.41,108.03,108.3,67796.0,80.8324,80.8846,80.6011,80.8025,67796.0
2018-07-02 10:10:00,108.29,108.41,108.07,108.12,61000.0,80.7951,80.8846,80.6309,80.6683,61000.0
2018-07-02 10:20:00,108.15,108.46,108.14,108.42,79570.0,80.6906,80.9219,80.6832,80.8921,79570.0
2018-07-02 10:30:00,108.42,108.42,107.62,107.82,70099.0,80.8921,80.8921,80.2952,80.4444,70099.0
2018-07-02 10:40:00,107.82,107.85,107.53,107.64,38608.0,80.4444,80.4668,80.2281,80.3101,38608.0
2018-07-02 10:50:00,107.64,107.69,107.41,107.62,32539.0,80.3101,80.3474,80.1385,80.2952,32539.0
2018-07-02 11:00:00,107.59,107.81,107.54,107.77,21262.0,80.2728,80.437,80.2355,80.4071,21262.0
2018-07-02 11:10:00,107.74,107.96,107.73,107.9,17804.0,80.3847,80.5489,80.3773,80.5041,17804.0
2018-07-02 11:20:00,107.89,107.89,107.56,107.72,27065.0,80.4966,80.4966,80.2504,80.3698,27065.0
2018-07-02 11:30:00,107.73,107.82,107.65,107.67,19403.0,80.3773,80.4444,80.3176,80.3325,19403.0
2018-07-02 11:40:00,107.68,107.71,107.56,107.63,21458.0,80.34,80.3624,80.2504,80.3027,21458.0
2018-07-02 11:50:00,107.61,107.82,107.59,107.61,21327.0,80.2877,80.4444,80.2728,80.2877,21327.0
2018-07-02 12:00:00,107.57,107.69,107.48,107.57,30883.0,80.2579,80.3474,80.1907,80.2579,30883.0
2018-07-02 12:10:00,107.57,107.65,107.49,107.5,23273.0,80.2579,80.3176,80.1982,80.2057,23273.0
2018-07-02 12:20:00,107.49,107.5,107.26,107.28,20564.0,80.1982,80.2057,80.0266,80.0415,20564.0
2018-07-02 12:30:00,107.28,107.28,107.18,107.23,11073.0,80.0415,80.0415,79.9669,80.0042,11073.0
2018-07-02 12:40:00,107.23,107.23,107.09,107.16,23461.0,80.0042,80.0042,79.8998,79.952,23461.0
2018-07-02 12:50:00,107.19,107.28,107.09,107.25,16952.0,79.9744,80.0415,79.8998,80.0191,16952.0
2018-07-02 13:00:00,107.25,107.31,107.1,107.15,20442.0,80.0191,80.0639,79.9072,79.9445,20442.0
2018-07-02 13:10:00,107.15,107.16,107.01,107.07,17628.0,79.9445,79.952,79.8401,79.8848,17628.0
2018-07-02 13:20:00,107.09,107.11,106.92,106.98,14396.0,79.8998,79.9147,79.7729,79.8177,14396.0
2018-07-02 13:30:00,106.97,107.12,106.94,106.94,48676.0,79.8102,79.9222,79.7879,79.7879,48676.0
2018-07-02 13:40:00,106.94,107.1,106.91,107.06,25566.0,79.7879,79.9072,79.7655,79.8774,25566.0
2018-07-02 13:50:00,107.05,107.11,107.01,107.1,17528.0,79.8699,79.9147,79.8401,79.9072,17528.0
2018-07-02 14:00:00,107.12,107.37,107.03,107.34,47762.0,79.9222,80.1087,79.855,80.0863,47762.0
2018-07-02 14:10:00,107.35,107.5,107.3,107.41,48869.0,80.0938,80.2057,80.0565,80.1385,48869.0
2018-07-02 14:20:00,107.39,107.62,107.39,107.62,31104.0,80.1236,80.2952,80.1236,80.2952,31104.0
2018-07-02 14:30:00,107.65,107.74,107.51,107.53,25159.0,80.3176,80.3847,80.2131,80.2281,25159.0
2018-07-02 14:40:00,107.53,107.59,107.34,107.35,27078.0,80.2281,80.2728,80.0863,80.0938,27078.0
2018-07-02 14:50:00,107.35,107.67,107.35,107.67,21277.0,80.0938,80.3325,80.0938,80.3325,21277.0
2018-07-02 15:00:00,107.67,107.67,107.46,107.46,21815.0,80.3325,80.3325,80.1758,80.1758,21815.0
2018-07-02 15:10:00,107.46,107.63,107.44,107.62,35003.0,80.1758,80.3027,80.1609,80.2952,35003.0
2018-07-02 15:20:00,107.63,107.79,107.61,107.75,40694.0,80.3027,80.422,80.2877,80.3922,40694.0
2018-07-02 15:30:00,107.75,107.91,107.72,107.9,51003.0,80.3922,80.5116,80.3698,80.5041,51003.0
2018-07-02 15:40:00,107.9,108.03,107.82,108.01,75445.0,80.5041,80.6011,80.4444,80.5862,75445.0
2018-07-02 15:50:00,108.0,108.2,107.95,108.14,202851.0,80.5787,80.7279,80.5414,80.6832,202851.0
2018-07-03 09:30:00,108.32,108.57,107.91,107.97,39187.0,80.8175,81.004,80.5116,80.5563,39187.0
2018-07-03 09:40:00,107.97,108.35,107.67,108.27,36420.0,80.5563,80.8399,80.3325,80.7802,36420.0
2018-07-03 09:50:00,108.32,108.55,108.24,108.41,26319.0,80.8175,80.9891,80.7578,80.8846,26319.0
2018-07-03 10:00:00,108.45,109.06,108.44,109.06,32319.0,80.9145,81.3696,80.907,81.3696,32319.0
2018-07-03 10:10:00,109.01,109.19,108.91,109.15,37411.0,81.3323,81.4666,81.2577,81.4367,37411.0
2018-07-03 10:20:00,109.12,109.14,108.89,109.0,103735.0,81.4144,81.4293,81.2427,81.3248,103735.0
2018-07-03 10:30:00,109.0,109.0,108.6,108.69,122912.0,81.3248,81.3248,81.0264,81.0935,122912.0
2018-07-03 10:40:00,108.72,108.79,108.62,108.79,44718.0,81.1159,81.1681,81.0413,81.1681,44718.0
2018-07-03 10:50:00,108.78,108.99,108.67,108.94,57890.0,81.1607,81.3174,81.0786,81.2801,57890.0
2018-07-03 11:00:00,108.92,108.99,108.6,108.79,53884.0,81.2651,81.3174,81.0264,81.1681,53884.0
2018-07-03 11:10:00,108.75,109.05,108.71,109.05,26252.0,81.1383,81.3621,81.1085,81.3621,26252.0
2018-07-03 11:20:00,109.07,109.31,109.07,109.17,40537.0,81.377,81.5561,81.377,81.4517,40537.0
2018-07-03 11:30:00,109.12,109.29,108.81,109.23,65109.0,81.4144,81.5412,81.1831,81.4964,65109.0
2018-07-03 11:40:00,109.25,109.49,109.07,109.08,43178.0,81.5113,81.6904,81.377,81.3845,43178.0
2018-07-03 11:50:00,109.05,109.52,109.05,109.46,128631.0,81.3621,81.7128,81.3621,81.668,128631.0
2018-07-03 12:00:00,109.43,109.67,109.34,109.67,129460.0,81.6456,81.8247,81.5785,81.8247,129460.0
2018-07-03 12:10:00,109.65,109.88,109.24,109.34,203789.0,81.8098,81.9814,81.5039,81.5785,203789.0
2018-07-03 12:20:00,109.34,109.47,109.03,109.2,65610.0,81.5785,81.6755,81.3472,81.474,65610.0
2018-07-03 12:30:00,109.22,109.22,108.65,108.85,74825.0,81.489,81.489,81.0637,81.2129,74825.0
2018-07-03 12:40:00,108.84,108.95,108.59,108.77,77686.0,81.2054,81.2875,81.0189,81.1532,77686.0
2018-07-03 12:50:00,108.73,109.03,108.7,109.02,218522.0,81.1234,81.3472,81.101,81.3397,218522.0
2018-07-05 09:30:00,109.05,109.82,109.05,109.72,44984.0,81.3621,81.9366,81.3621,81.862,44984.0
2018-07-05 09:40:00,109.77,110.14,109.4,109.91,60698.0,81.8993,82.1754,81.6233,82.0038,60698.0
2018-07-05 09:50:00,109.89,109.95,109.47,109.61,62285.0,81.9888,82.0336,81.6755,81.7799,62285.0
2018-07-05 10:00:00,109.66,109.69,109.47,109.5,31661.0,81.8172,81.8396,81.6755,81.6979,31661.0
2018-07-05 10:10:00,109.5,110.01,109.5,110.01,34083.0,81.6979,82.0784,81.6979,82.0784,34083.0
2018-07-05 10:20:00,110.0,110.17,109.94,110.15,20422.0,82.0709,82.1978,82.0262,82.1828,20422.0
2018-07-05 10:30:00,110.15,110.23,109.83,109.87,54403.0,82.1828,82.2425,81.9441,81.9739,54403.0
2018-07-05 10:40:00,109.86,110.14,109.77,109.93,21657.0,81.9665,82.1754,81.8993,82.0187,21657.0
2018-07-05 10:50:00,109.92,110.34,109.9,110.32,27511.0,82.0112,82.3246,81.9963,82.3097,27511.0
2018-07-05 11:00:00,110.29,110.37,110.12,110.25,48495.0,82.2873,82.347,82.1604,82.2574,48495.0
2018-07-05 11:10:00,110.24,110.33,110.08,110.12,40406.0,82.25,82.3171,82.1306,82.1604,40406.0
2018-07-05 11:20:00,110.13,110.23,110.05,110.11,34768.0,82.1679,82.2425,82.1082,82.153,34768.0
2018-07-05 11:30:00,110.09,110.25,110.06,110.16,29568.0,82.1381,82.2574,82.1157,82.1903,29568.0
2018-07-05 11:40:00,110.18,110.28,110.07,110.2,24770.0,82.2052,82.2798,82.1231,82.2201,24770.0
2018-07-05 11:50:00,110.2,110.21,109.95,110.21,29684.0,82.2201,82.2276,82.0336,82.2276,29684.0
2018-07-05 12:00:00,110.21,110.44,110.18,110.4,29003.0,82.2276,82.3992,82.2052,82.3694,29003.0
2018-07-05 12:10:00,110.38,110.56,110.35,110.56,19529.0,82.3544,82.4887,82.3321,82.4887,19529.0
2018-07-05 12:20:00,110.55,110.63,110.42,110.56,23605.0,82.4813,82.541,82.3843,82.4887,23605.0
2018-07-05 12:30:00,110.56,110.65,110.49,110.59,26323.0,82.4887,82.5559,82.4365,82.5111,26323.0
2018-07-05 12:40:00,110.59,110.67,110.56,110.64,61330.0,82.5111,82.5708,82.4887,82.5484,61330.0
2018-07-05 12:50:00,110.64,110.85,110.62,110.83,51114.0,82.5484,82.7051,82.5335,82.6902,51114.0
2018-07-05 13:00:00,110.81,110.95,110.5,110.58,92548.0,82.6753,82.7797,82.444,82.5037,92548.0
2018-07-05 13:10:00,110.56,110.58,110.31,110.47,22691.0,82.4887,82.5037,82.3022,82.4216,22691.0
2018-07-05 13:20:00,110.47,110.47,110.31,110.31,15126.0,82.4216,82.4216,82.3022,82.3022,15126.0
2018-07-05 13:30:00,110.31,110.37,110.26,110.29,15751.0,82.3022,82.347,82.2649,82.2873,15751.0
2018-07-05 13:40:00,110.29,110.54,110.28,110.43,87038.0,82.2873,82.4738,82.2798,82.3917,87038.0
2018-07-05 13:50:00,110.43,110.56,110.37,110.43,41892.0,82.3917,82.4887,82.347,82.3917,41892.0
2018-07-05 14:00:00,110.44,110.6,110.43,110.49,21164.0,82.3992,82.5186,82.3917,82.4365,21164.0
2018-07-05 14:10:00,110.48,110.56,110.33,110.54,22111.0,82.429,82.4887,82.3171,82.4738,22111.0
2018-07-05 14:20:00,110.54,110.79,110.48,110.71,20555.0,82.4738,82.6603,82.429,82.6006,20555.0
2018-07-05 14:30:00,110.71,110.82,110.63,110.64,34613.0,82.6006,82.6827,82.541,82.5484,34613.0
2018-07-05 14:40:00,110.63,110.63,110.44,110.45,17690.0,82.541,82.541,82.3992,82.4067,17690.0
2018-07-05 14:50:00,110.45,110.55,110.36,110.43,28232.0,82.4067,82.4813,82.3395,82.3917,28232.0
2018-07-05 15:00:00,110.42,110.56,110.37,110.48,60855.0,82.3843,82.4887,82.347,82.429,60855.0
2018-07-05 15:10:00,110.48,110.5,110.36,110.4,19449.0,82.429,82.444,82.3395,82.3694,19449.0
2018-07-05 15:20:00,110.41,110.56,110.37,110.53,31103.0,82.3768,82.4887,82.347,82.4664,31103.0
2018-07-05 15:30:00,110.52,110.61,110.45,110.59,88732.0,82.4589,82.526,82.4067,82.5111,88732.0
2018-07-05 15:40:00,110.59,110.77,110.53,110.74,119552.0,82.5111,82.6454,82.4664,82.623,119552.0
2018-07-05 15:50:00,110.73,111.11,110.73,111.02,245093.0,82.6156,82.8991,82.6156,82.8319,245093.0
2018-07-06 09:30:00,111.42,111.64,110.84,111.44,32379.0,83.1304,83.2945,82.6976,83.1453,32379.0
2018-07-06 09:40:00,111.47,111.77,111.46,111.61,26342.0,83.1677,83.3915,83.1602,83.2721,26342.0
2018-07-06 09:50:00,111.55,111.74,111.43,111.54,16785.0,83.2274,83.3691,83.1378,83.2199,16785.0
2018-07-06 10:00:00,111.57,112.04,111.57,111.9,19607.0,83.2423,83.593,83.2423,83.4885,19607.0
2018-07-06 10:10:00,111.9,111.91,111.52,111.61,120983.0,83.4885,83.496,83.205,83.2721,120983.0
2018-07-06 10:20:00,111.58,111.75,111.41,111.49,114235.0,83.2498,83.3766,83.1229,83.1826,114235.0
2018-07-06 10:30:00,111.49,111.6,111.37,111.47,42699.0,83.1826,83.2647,83.0931,83.1677,42699.0
2018-07-06 10:40:00,111.51,111.58,111.29,111.3,35542.0,83.1975,83.2498,83.0334,83.0408,35542.0
2018-07-06 10:50:00,111.33,111.6,111.32,111.59,18810.0,83.0632,83.2647,83.0558,83.2572,18810.0
2018-07-06 11:00:00,111.58,111.67,111.48,111.62,24554.0,83.2498,83.3169,83.1751,83.2796,24554.0
2018-07-06 11:10:00,111.65,111.83,111.65,111.71,39651.0,83.302,83.4363,83.302,83.3467,39651.0
2018-07-06 11:20:00,111.69,111.74,111.57,111.57,23356.0,83.3318,83.3691,83.2423,83.2423,23356.0
2018-07-06 11:30:00,111.58,111.69,111.5,111.53,17972.0,83.2498,83.3318,83.1901,83.2124,17972.0
2018-07-06 11:40:00,111.52,111.6,111.48,111.53,18362.0,83.205,83.2647,83.1751,83.2124,18362.0
2018-07-06 11:50:00,111.51,111.68,111.47,111.54,22314.0,83.1975,83.3244,83.1677,83.2199,22314.0
2018-07-06 12:00:00,111.54,111.57,111.43,111.46,18869.0,83.2199,83.2423,83.1378,83.1602,18869.0
2018-07-06 12:10:00,111.49,111.51,111.43,111.45,11323.0,83.1826,83.1975,83.1378,83.1528,11323.0
2018-07-06 12:20:00,111.48,111.48,111.3,111.34,22793.0,83.1751,83.1751,83.0408,83.0707,22793.0
2018-07-06 12:30:00,111.32,111.37,111.13,111.33,22883.0,83.0558,83.0931,82.914,83.0632,22883.0
2018-07-06 12:40:00,111.33,111.33,111.23,111.26,8940.0,83.0632,83.0632,82.9886,83.011,8940.0
2018-07-06 12:50:00,111.29,111.32,111.23,111.26,14280.0,83.0334,83.0558,82.9886,83.011,14280.0
2018-07-06 13:00:00,111.24,111.31,111.21,111.23,12252.0,82.9961,83.0483,82.9737,82.9886,12252.0
2018-07-06 13:10:00,111.24,111.4,111.24,111.38,9364.0,82.9961,83.1155,82.9961,83.1005,9364.0
2018-07-06 13:20:00,111.38,111.5,111.33,111.37,33697.0,83.1005,83.1901,83.0632,83.0931,33697.0
2018-07-06 13:30:00,111.41,111.43,111.21,111.22,10910.0,83.1229,83.1378,82.9737,82.9812,10910.0
2018-07-06 13:40:00,111.22,111.29,111.2,111.26,7477.0,82.9812,83.0334,82.9662,83.011,7477.0
2018-07-06 13:50:00,111.28,111.38,111.23,111.36,11075.0,83.0259,83.1005,82.9886,83.0856,11075.0
2018-07-06 14:00:00,111.37,111.39,111.21,111.22,37639.0,83.0931,83.108,82.9737,82.9812,37639.0
2018-07-06 14:10:00,111.22,111.27,111.17,111.19,15609.0,82.9812,83.0185,82.9439,82.9588,15609.0
2018-07-06 14:20:00,111.2,111.21,111.12,111.13,16581.0,82.9662,82.9737,82.9065,82.914,16581.0
2018-07-06 14:30:00,111.14,111.14,111.04,111.07,35802.0,82.9215,82.9215,82.8469,82.8692,35802.0
2018-07-06 14:40:00,111.07,111.08,110.98,111.07,62093.0,82.8692,82.8767,82.8021,82.8692,62093.0
2018-07-06 14:50:00,111.09,111.32,111.05,111.27,35002.0,82.8842,83.0558,82.8543,83.0185,35002.0
2018-07-06 15:00:00,111.26,111.29,111.18,111.21,23790.0,83.011,83.0334,82.9513,82.9737,23790.0
2018-07-06 15:10:00,111.23,111.24,111.1,111.13,11879.0,82.9886,82.9961,82.8916,82.914,11879.0
2018-07-06 15:20:00,111.11,111.25,111.1,111.2,21876.0,82.8991,83.0035,82.8916,82.9662,21876.0
2018-07-06 15:30:00,111.22,111.27,111.1,111.12,24366.0,82.9812,83.0185,82.8916,82.9065,24366.0
2018-07-06 15:40:00,111.14,111.15,110.83,110.92,61549.0,82.9215,82.9289,82.6902,82.7573,61549.0
2018-07-06 15:50:00,110.92,111.39,110.92,111.25,173658.0,82.7573,83.108,82.7573,83.0035,173658.0
2018-07-09 09:30:00,111.54,111.79,110.43,110.43,50224.0,83.2199,83.4064,82.3917,82.3917,50224.0
2018-07-09 09:40:00,110.47,110.57,110.2,110.43,55745.0,82.4216,82.4962,82.2201,82.3917,55745.0
2018-07-09 09:50:00,110.4,110.42,110.02,110.32,55083.0,82.3694,82.3843,82.0858,82.3097,55083.0
2018-07-09 10:00:00,110.36,110.58,110.18,110.27,18844.0,82.3395,82.5037,82.2052,82.2724,18844.0
2018-07-09 10:10:00,110.28,110.3,109.81,109.81,30599.0,82.2798,82.2947,81.9292,81.9292,30599.0
2018-07-09 10:20:00,109.85,110.14,109.74,110.08,50590.0,81.959,82.1754,81.8769,82.1306,50590.0
2018-07-09 10:30:00,110.06,110.24,109.64,109.64,47562.0,82.1157,82.25,81.8023,81.8023,47562.0
2018-07-09 10:40:00,109.66,109.86,109.55,109.84,36787.0,81.8172,81.9665,81.7352,81.9515,36787.0
2018-07-09 10:50:00,109.83,109.98,109.6,109.67,37349.0,81.9441,82.056,81.7725,81.8247,37349.0
2018-07-09 11:00:00,109.67,109.89,109.5,109.85,32407.0,81.8247,81.9888,81.6979,81.959,32407.0
2018-07-09 11:10:00,109.85,110.11,109.85,110.04,26024.0,81.959,82.153,81.959,82.1008,26024.0
2018-07-09 11:20:00,110.02,110.08,109.85,109.85,54319.0,82.0858,82.1306,81.959,81.959,54319.0
2018-07-09 11:30:00,109.86,109.91,109.75,109.81,32950.0,81.9665,82.0038,81.8844,81.9292,32950.0
2018-07-09 11:40:00,109.8,109.98,109.78,109.86,38758.0,81.9217,82.056,81.9068,81.9665,38758.0
2018-07-09 11:50:00,109.84,109.91,109.82,109.86,17400.0,81.9515,82.0038,81.9366,81.9665,17400.0
2018-07-09 12:00:00,109.84,110.1,109.84,110.03,17380.0,81.9515,82.1455,81.9515,82.0933,17380.0
2018-07-09 12:10:00,110.04,110.22,109.96,110.07,18985.0,82.1008,82.2351,82.0411,82.1231,18985.0
2018-07-09 12:20:00,110.06,110.14,110.0,110.0,12843.0,82.1157,82.1754,82.0709,82.0709,12843.0
2018-07-09 12:30:00,109.99,109.99,109.84,109.93,10445.0,82.0635,82.0635,81.9515,82.0187,10445.0
2018-07-09 12:40:00,109.93,109.95,109.81,109.81,13554.0,82.0187,82.0336,81.9292,81.9292,13554.0
2018-07-09 12:50:00,109.82,109.85,109.71,109.73,15972.0,81.9366,81.959,81.8545,81.8695,15972.0
2018-07-09 13:00:00,109.72,109.74,109.59,109.61,30834.0,81.862,81.8769,81.765,81.7799,30834.0
2018-07-09 13:10:00,109.6,109.6,109.33,109.36,30507.0,81.7725,81.7725,81.571,81.5934,30507.0
2018-07-09 13:20:00,109.36,109.36,109.16,109.17,18985.0,81.5934,81.5934,81.4442,81.4517,18985.0
2018-07-09 13:30:00,109.17,109.17,108.99,109.06,26543.0,81.4517,81.4517,81.3174,81.3696,26543.0
2018-07-09 13:40:00,109.08,109.33,109.07,109.28,28264.0,81.3845,81.571,81.377,81.5337,28264.0
2018-07-09 13:50:00,109.28,109.55,109.25,109.52,24331.0,81.5337,81.7352,81.5113,81.7128,24331.0
2018-07-09 14:00:00,109.52,109.53,109.45,109.49,21357.0,81.7128,81.7203,81.6606,81.6904,21357.0
2018-07-09 14:10:00,109.49,109.53,109.43,109.47,22696.0,81.6904,81.7203,81.6456,81.6755,22696.0
2018-07-09 14:20:00,109.46,109.47,109.23,109.24,21210.0,81.668,81.6755,81.4964,81.5039,21210.0
2018-07-09 14:30:00,109.25,109.39,109.25,109.37,12531.0,81.5113,81.6158,81.5113,81.6009,12531.0
2018-07-09 14:40:00,109.38,109.42,109.27,109.27,12479.0,81.6083,81.6382,81.5263,81.5263,12479.0
2018-07-09 14:50:00,109.28,109.3,109.22,109.26,21762.0,81.5337,81.5486,81.489,81.5188,21762.0
2018-07-09 15:00:00,109.27,109.37,109.26,109.35,33372.0,81.5263,81.6009,81.5188,81.586,33372.0
2018-07-09 15:10:00,109.34,109.34,109.21,109.24,36253.0,81.5785,81.5785,81.4815,81.5039,36253.0
2018-07-09 15:20:00,109.24,109.24,109.11,109.21,34974.0,81.5039,81.5039,81.4069,81.4815,34974.0
2018-07-09 15:30:00,109.2,109.36,109.17,109.31,38971.0,81.474,81.5934,81.4517,81.5561,38971.0
2018-07-09 15:40:00,109.3,109.66,109.24,109.66,70246.0,81.5486,81.8172,81.5039,81.8172,70246.0
2018-07-09 15:50:00,109.63,109.75,109.45,109.62,244955.0,81.7949,81.8844,81.6606,81.7874,244955.0
2018-07-10 09:30:00,109.58,109.62,108.0,108.43,106964.0,81.7576,81.7874,80.5787,80.8995,106964.0
2018-07-10 09:40:00,108.35,108.8,108.21,108.48,96507.0,80.8399,81.1756,80.7354,80.9368,96507.0
2018-07-10 09:50:00,108.55,109.17,108.42,109.17,51295.0,80.9891,81.4517,80.8921,81.4517,51295.0
2018-07-10 10:00:00,109.21,109.41,108.98,109.31,73913.0,81.4815,81.6307,81.3099,81.5561,73913.0
2018-07-10 10:10:00,109.33,109.34,109.06,109.13,48735.0,81.571,81.5785,81.3696,81.4218,48735.0
2018-07-10 10:20:00,109.16,109.49,109.11,109.49,124507.0,81.4442,81.6904,81.4069,81.6904,124507.0
2018-07-10 10:30:00,109.48,110.0,109.47,109.72,44246.0,81.6829,82.0709,81.6755,81.862,44246.0
2018-07-10 10:40:00,109.72,109.97,109.59,109.91,56261.0,81.862,82.0485,81.765,82.0038,56261.0
2018-07-10 10:50:00,109.94,109.99,109.73,109.87,26390.0,82.0262,82.0635,81.8695,81.9739,26390.0
2018-07-10 11:00:00,109.85,110.03,109.84,110.02,31582.0,81.959,82.0933,81.9515,82.0858,31582.0
2018-07-10 11:10:00,110.01,110.11,109.85,110.01,36922.0,82.0784,82.153,81.959,82.0784,36922.0
2018-07-10 11:20:00,110.03,110.03,109.88,109.95,26370.0,82.0933,82.0933,81.9814,82.0336,26370.0
2018-07-10 11:30:00,109.96,110.01,109.82,109.86,24436.0,82.0411,82.0784,81.9366,81.9665,24436.0
2018-07-10 11:40:00,109.84,109.97,109.81,109.85,31029.0,81.9515,82.0485,81.9292,81.959,31029.0
2018-07-10 11:50:00,109.86,110.02,109.84,109.99,40927.0,81.9665,82.0858,81.9515,82.0635,40927.0
2018-07-10 12:00:00,109.97,110.0,109.89,109.9,17532.0,82.0485,82.0709,81.9888,81.9963,17532.0
2018-07-10 12:10:00,109.92,110.01,109.9,109.98,19677.0,82.0112,82.0784,81.9963,82.056,19677.0
2018-07-10 12:20:00,109.98,110.14,109.98,110.13,53308.0,82.056,82.1754,82.056,82.1679,53308.0
2018-07-10 12:30:00,110.12,110.13,110.04,110.1,13902.0,82.1604,82.1679,82.1008,82.1455,13902.0
2018-07-10 12:40:00,110.09,110.25,110.04,110.25,14998.0,82.1381,82.2574,82.1008,82.2574,14998.0
2018-07-10 12:50:00,110.26,110.34,110.22,110.25,25969.0,82.2649,82.3246,82.2351,82.2574,25969.0
2018-07-10 13:00:00,110.26,110.28,109.98,110.05,32483.0,82.2649,82.2798,82.056,82.1082,32483.0
2018-07-10 13:10:00,110.05,110.08,109.98,110.07,14484.0,82.1082,82.1306,82.056,82.1231,14484.0
2018-07-10 13:20:00,110.06,110.21,110.05,110.19,11165.0,82.1157,82.2276,82.1082,82.2127,11165.0
2018-07-10 13:30:00,110.2,110.35,110.2,110.33,15656.0,82.2201,82.3321,82.2201,82.3171,15656.0
2018-07-10 13:40:00,110.32,110.52,110.31,110.52,53367.0,82.3097,82.4589,82.3022,82.4589,53367.0
2018-07-10 13:50:00,110.53,110.53,110.28,110.34,16393.0,82.4664,82.4664,82.2798,82.3246,16393.0
2018-07-10 14:00:00,110.33,110.49,110.32,110.47,12980.0,82.3171,82.4365,82.3097,82.4216,12980.0
2018-07-10 14:10:00,110.47,110.55,110.35,110.47,49091.0,82.4216,82.4813,82.3321,82.4216,49091.0
2018-07-10 14:20:00,110.48,110.55,110.43,110.44,46529.0,82.429,82.4813,82.3917,82.3992,46529.0
2018-07-10 14:30:00,110.42,110.47,110.23,110.24,35642.0,82.3843,82.4216,82.2425,82.25,35642.0
2018-07-10 14:40:00,110.24,110.33,110.08,110.12,31061.0,82.25,82.3171,82.1306,82.1604,31061.0
2018-07-10 14:50:00,110.12,110.17,110.11,110.16,39984.0,82.1604,82.1978,82.153,82.1903,39984.0
2018-07-10 15:00:00,110.18,110.46,110.16,110.38,59621.0,82.2052,82.4141,82.1903,82.3544,59621.0
2018-07-10 15:10:00,110.36,110.48,110.29,110.42,58333.0,82.3395,82.429,82.2873,82.3843,58333.0
2018-07-10 15:20:00,110.42,110.62,110.38,110.58,136032.0,82.3843,82.5335,82.3544,82.5037,136032.0
2018-07-10 15:30:00,110.57,110.59,110.38,110.46,85962.0,82.4962,82.5111,82.3544,82.4141,85962.0
2018-07-10 15:40:00,110.42,110.42,110.18,110.22,98313.0,82.3843,82.3843,82.2052,82.2351,98313.0
2018-07-10 15:50:00,110.24,110.81,110.22,110.6,407285.0,82.25,82.6753,82.2351,82.5186,407285.0
2018-07-11 09:30:00,110.56,111.39,110.32,111.02,59604.0,82.4887,83.108,82.3097,82.8319,59604.0
2018-07-11 09:40:00,111.11,111.17,110.9,111.17,24167.0,82.8991,82.9439,82.7424,82.9439,24167.0
2018-07-11 09:50:00,111.2,111.35,110.85,110.96,17968.0,82.9662,83.0782,82.7051,82.7872,17968.0
2018-07-11 10:00:00,110.89,111.22,110.84,111.16,28256.0,82.7349,82.9812,82.6976,82.9364,28256.0
2018-07-11 10:10:00,111.12,111.29,110.95,111.13,66003.0,82.9065,83.0334,82.7797,82.914,66003.0
2018-07-11 10:20:00,111.16,111.16,110.95,110.98,28587.0,82.9364,82.9364,82.7797,82.8021,28587.0
2018-07-11 10:30:00,110.98,111.14,110.92,111.04,90576.0,82.8021,82.9215,82.7573,82.8469,90576.0
2018-07-11 10:40:00,111.02,111.15,110.96,111.15,34275.0,82.8319,82.9289,82.7872,82.9289,34275.0
2018-07-11 10:50:00,111.15,111.4,111.15,111.28,33411.0,82.9289,83.1155,82.9289,83.0259,33411.0
2018-07-11 11:00:00,111.29,111.46,111.2,111.3,49274.0,83.0334,83.1602,82.9662,83.0408,49274.0
2018-07-11 11:10:00,111.29,111.31,110.88,110.93,43424.0,83.0334,83.0483,82.7275,82.7648,43424.0
2018-07-11 11:20:00,110.93,111.11,110.91,111.05,36802.0,82.7648,82.8991,82.7499,82.8543,36802.0
2018-07-11 11:30:00,111.04,111.13,110.93,111.03,22028.0,82.8469,82.914,82.7648,82.8394,22028.0
2018-07-11 11:40:00,111.04,111.14,110.83,110.97,36781.0,82.8469,82.9215,82.6902,82.7946,36781.0
2018-07-11 11:50:00,110.92,110.97,110.68,110.68,17087.0,82.7573,82.7946,82.5783,82.5783,17087.0
2018-07-11 12:00:00,110.64,110.7,110.55,110.63,17037.0,82.5484,82.5932,82.4813,82.541,17037.0
2018-07-11 12:10:00,110.66,110.72,110.63,110.66,12670.0,82.5633,82.6081,82.541,82.5633,12670.0
2018-07-11 12:20:00,110.68,110.78,110.64,110.66,23418.0,82.5783,82.6529,82.5484,82.5633,23418.0
2018-07-11 12:30:00,110.66,110.79,110.61,110.68,16294.0,82.5633,82.6603,82.526,82.5783,16294.0
2018-07-11 12:40:00,110.67,110.82,110.62,110.66,17925.0,82.5708,82.6827,82.5335,82.5633,17925.0
2018-07-11 12:50:00,110.66,110.74,110.65,110.73,11267.0,82.5633,82.623,82.5559,82.6156,11267.0
2018-07-11 13:00:00,110.76,110.82,110.73,110.78,33127.0,82.638,82.6827,82.6156,82.6529,33127.0
2018-07-11 13:10:00,110.76,110.95,110.71,110.9,14467.0,82.638,82.7797,82.6006,82.7424,14467.0
2018-07-11 13:20:00,110.87,110.97,110.84,110.86,14079.0,82.72,82.7946,82.6976,82.7126,14079.0
2018-07-11 13:30:00,110.86,110.9,110.69,110.72,21490.0,82.7126,82.7424,82.5857,82.6081,21490.0
2018-07-11 13:40:00,110.73,110.78,110.7,110.73,43375.0,82.6156,82.6529,82.5932,82.6156,43375.0
2018-07-11 13:50:00,110.73,110.92,110.73,110.9,44921.0,82.6156,82.7573,82.6156,82.7424,44921.0
2018-07-11 14:00:00,110.91,111.09,110.9,111.09,9012.0,82.7499,82.8842,82.7424,82.8842,9012.0
2018-07-11 14:10:00,111.07,111.08,110.93,110.98,25006.0,82.8692,82.8767,82.7648,82.8021,25006.0
2018-07-11 14:20:00,111.0,111.06,110.97,110.97,21312.0,82.817,82.8618,82.7946,82.7946,21312.0
2018-07-11 14:30:00,110.99,111.0,110.86,110.86,31951.0,82.8096,82.817,82.7126,82.7126,31951.0
2018-07-11 14:40:00,110.89,111.04,110.89,111.0,21849.0,82.7349,82.8469,82.7349,82.817,21849.0
2018-07-11 14:50:00,111.0,111.11,110.96,111.11,23244.0,82.817,82.8991,82.7872,82.8991,23244.0
2018-07-11 15:00:00,111.1,111.18,110.96,111.01,58979.0,82.8916,82.9513,82.7872,82.8245,58979.0
2018-07-11 15:10:00,111.01,111.04,110.79,110.8,55379.0,82.8245,82.8469,82.6603,82.6678,55379.0
2018-07-11 15:20:00,110.8,110.92,110.76,110.86,34478.0,82.6678,82.7573,82.638,82.7126,34478.0
2018-07-11 15:30:00,110.86,110.98,110.79,110.91,26839.0,82.7126,82.8021,82.6603,82.7499,26839.0
2018-07-11 15:40:00,110.91,110.98,110.86,110.86,62223.0,82.7499,82.8021,82.7126,82.7126,62223.0
2018-07-11 15:50:00,110.85,110.99,110.8,110.87,176721.0,82.7051,82.8096,82.6678,82.72,176721.0
2018-07-12 09:30:00,111.25,111.33,110.26,110.7,31890.0,83.0035,83.0632,82.2649,82.5932,31890.0
2018-07-12 09:40:00,110.72,110.96,110.69,110.81,32409.0,82.6081,82.7872,82.5857,82.6753,32409.0
2018-07-12 09:50:00,110.87,111.07,110.72,111.06,38604.0,82.72,82.8692,82.6081,82.8618,38604.0
2018-07-12 10:00:00,111.09,111.25,110.95,111.03,12389.0,82.8842,83.0035,82.7797,82.8394,12389.0
2018-07-12 10:10:00,111.03,111.24,111.02,111.19,22487.0,82.8394,82.9961,82.8319,82.9588,22487.0
2018-07-12 10:20:00,111.25,111.25,110.86,111.08,22493.0,83.0035,83.0035,82.7126,82.8767,22493.0
2018-07-12 10:30:00,111.12,111.28,111.12,111.25,14001.0,82.9065,83.0259,82.9065,83.0035,14001.0
2018-07-12 10:40:00,111.27,111.45,111.24,111.28,12630.0,83.0185,83.1528,82.9961,83.0259,12630.0
2018-07-12 10:50:00,111.29,111.36,111.15,111.36,13284.0,83.0334,83.0856,82.9289,83.0856,13284.0
2018-07-12 11:00:00,111.37,111.57,111.34,111.36,15780.0,83.0931,83.2423,83.0707,83.0856,15780.0
2018-07-12 11:10:00,111.37,111.45,111.28,111.37,9704.0,83.0931,83.1528,83.0259,83.0931,9704.0
2018-07-12 11:20:00,111.37,111.39,111.22,111.24,11437.0,83.0931,83.108,82.9812,82.9961,11437.0
2018-07-12 11:30:00,111.23,111.26,111.1,111.14,55375.0,82.9886,83.011,82.8916,82.9215,55375.0
2018-07-12 11:40:00,111.12,111.23,111.02,111.23,16113.0,82.9065,82.9886,82.8319,82.9886,16113.0
2018-07-12 11:50:00,111.2,111.23,111.08,111.19,19451.0,82.9662,82.9886,82.8767,82.9588,19451.0
2018-07-12 12:00:00,111.18,111.23,111.1,111.2,10601.0,82.9513,82.9886,82.8916,82.9662,10601.0
2018-07-12 12:10:00,111.19,111.35,111.13,111.29,14113.0,82.9588,83.0782,82.914,83.0334,14113.0
2018-07-12 12:20:00,111.26,111.33,111.23,111.27,14564.0,83.011,83.0632,82.9886,83.0185,14564.0
2018-07-12 12:30:00,111.25,111.29,111.15,111.17,9482.0,83.0035,83.0334,82.9289,82.9439,9482.0
2018-07-12 12:40:00,111.17,111.2,111.05,111.15,16144.0,82.9439,82.9662,82.8543,82.9289,16144.0
2018-07-12 12:50:00,111.15,111.2,111.07,111.15,34233.0,82.9289,82.9662,82.8692,82.9289,34233.0
2018-07-12 13:00:00,111.14,111.2,111.07,111.11,18286.0,82.9215,82.9662,82.8692,82.8991,18286.0
2018-07-12 13:10:00,111.1,111.13,111.02,111.05,11665.0,82.8916,82.914,82.8319,82.8543,11665.0
2018-07-12 13:20:00,111.03,111.06,110.97,111.01,9757.0,82.8394,82.8618,82.7946,82.8245,9757.0
2018-07-12 13:30:00,111.01,111.03,110.94,110.98,9609.0,82.8245,82.8394,82.7723,82.8021,9609.0
2018-07-12 13:40:00,110.98,111.01,110.9,110.93,13411.0,82.8021,82.8245,82.7424,82.7648,13411.0
2018-07-12 13:50:00,110.94,111.0,110.9,110.98,11777.0,82.7723,82.817,82.7424,82.8021,11777.0
2018-07-12 14:00:00,110.97,111.02,110.91,110.99,11094.0,82.7946,82.8319,82.7499,82.8096,11094.0
2018-07-12 14:10:00,110.99,111.01,110.91,110.92,16686.0,82.8096,82.8245,82.7499,82.7573,16686.0
2018-07-12 14:20:00,110.93,110.95,110.84,110.84,12409.0,82.7648,82.7797,82.6976,82.6976,12409.0
2018-07-12 14:30:00,110.83,110.85,110.73,110.74,8589.0,82.6902,82.7051,82.6156,82.623,8589.0
2018-07-12 14:40:00,110.78,110.78,110.66,110.69,21927.0,82.6529,82.6529,82.5633,82.5857,21927.0
2018-07-12 14:50:00,110.68,110.72,110.62,110.7,24292.0,82.5783,82.6081,82.5335,82.5932,24292.0
2018-07-12 15:00:00,110.69,110.81,110.67,110.68,24611.0,82.5857,82.6753,82.5708,82.5783,24611.0
2018-07-12 15:10:00,110.68,110.88,110.67,110.88,33014.0,82.5783,82.7275,82.5708,82.7275,33014.0
2018-07-12 15:20:00,110.89,110.93,110.73,110.86,24111.0,82.7349,82.7648,82.6156,82.7126,24111.0
2018-07-12 15:30:00,110.86,110.86,110.7,110.76,45811.0,82.7126,82.7126,82.5932,82.638,45811.0
2018-07-12 15:40:00,110.76,110.88,110.66,110.67,50656.0,82.638,82.7275,82.5633,82.5708,50656.0
2018-07-12 15:50:00,110.66,110.79,110.62,110.73,186375.0,82.5633,82.6603,82.5335,82.6156,186375.0
2018-07-13 09:30:00,111.2,111.49,110.78,111.08,32950.0,82.9662,83.1826,82.6529,82.8767,32950.0
2018-07-13 09:40:00,111.09,111.21,110.96,111.04,22944.0,82.8842,82.9737,82.7872,82.8469,22944.0
2018-07-13 09:50:00,111.04,111.3,111.02,111.3,18801.0,82.8469,83.0408,82.8319,83.0408,18801.0
2018-07-13 10:00:00,111.28,111.3,111.09,111.12,10395.0,83.0259,83.0408,82.8842,82.9065,10395.0
2018-07-13 10:10:00,111.14,111.14,110.55,110.62,44082.0,82.9215,82.9215,82.4813,82.5335,44082.0
2018-07-13 10:20:00,110.58,110.86,110.34,110.8,42012.0,82.5037,82.7126,82.3246,82.6678,42012.0
2018-07-13 10:30:00,110.87,110.9,110.57,110.7,25976.0,82.72,82.7424,82.4962,82.5932,25976.0
2018-07-13 10:40:00,110.7,110.94,110.65,110.85,39438.0,82.5932,82.7723,82.5559,82.7051,39438.0
2018-07-13 10:50:00,110.83,110.95,110.57,110.95,13364.0,82.6902,82.7797,82.4962,82.7797,13364.0
2018-07-13 11:00:00,110.96,111.04,110.87,111.0,10448.0,82.7872,82.8469,82.72,82.817,10448.0
2018-07-13 11:10:00,110.97,111.0,110.87,110.87,11126.0,82.7946,82.817,82.72,82.72,11126.0
2018-07-13 11:20:00,110.84,110.88,110.65,110.71,34377.0,82.6976,82.7275,82.5559,82.6006,34377.0
2018-07-13 11:30:00,110.72,110.79,110.63,110.64,25059.0,82.6081,82.6603,82.541,82.5484,25059.0
2018-07-13 11:40:00,110.65,110.69,110.58,110.63,23719.0,82.5559,82.5857,82.5037,82.541,23719.0
2018-07-13 11:50:00,110.63,110.7,110.54,110.61,11214.0,82.541,82.5932,82.4738,82.526,11214.0
2018-07-13 12:00:00,110.61,110.64,110.5,110.58,11887.0,82.526,82.5484,82.444,82.5037,11887.0
2018-07-13 12:10:00,110.61,110.68,110.49,110.66,8140.0,82.526,82.5783,82.4365,82.5633,8140.0
2018-07-13 12:20:00,110.65,110.75,110.55,110.75,13852.0,82.5559,82.6305,82.4813,82.6305,13852.0
2018-07-13 12:30:00,110.76,110.82,110.73,110.8,9093.0,82.638,82.6827,82.6156,82.6678,9093.0
2018-07-13 12:40:00,110.78,110.8,110.72,110.75,12085.0,82.6529,82.6678,82.6081,82.6305,12085.0
2018-07-13 12:50:00,110.77,110.87,110.73,110.85,8947.0,82.6454,82.72,82.6156,82.7051,8947.0
2018-07-13 13:00:00,110.85,110.92,110.83,110.91,8138.0,82.7051,82.7573,82.6902,82.7499,8138.0
2018-07-13 13:10:00,110.91,110.92,110.86,110.87,5124.0,82.7499,82.7573,82.7126,82.72,5124.0
2018-07-13 13:20:00,110.91,110.92,110.87,110.92,6952.0,82.7499,82.7573,82.72,82.7573,6952.0
2018-07-13 13:30:00,110.91,110.99,110.88,110.97,9519.0,82.7499,82.8096,82.7275,82.7946,9519.0
2018-07-13 13:40:00,110.98,111.09,110.98,111.08,9056.0,82.8021,82.8842,82.8021,82.8767,9056.0
2018-07-13 13:50:00,111.1,111.1,110.97,110.99,7770.0,82.8916,82.8916,82.7946,82.8096,7770.0
2018-07-13 14:00:00,110.99,111.0,110.94,110.97,8051.0,82.8096,82.817,82.7723,82.7946,8051.0
2018-07-13 14:10:00,110.98,110.99,110.92,110.97,14975.0,82.8021,82.8096,82.7573,82.7946,14975.0
2018-07-13 14:20:00,110.99,111.08,110.99,111.08,6757.0,82.8096,82.8767,82.8096,82.8767,6757.0
2018-07-13 14:30:00,111.07,111.1,111.0,111.07,11281.0,82.8692,82.8916,82.817,82.8692,11281.0
2018-07-13 14:40:00,111.08,111.13,111.03,111.04,20495.0,82.8767,82.914,82.8394,82.8469,20495.0
2018-07-13 14:50:00,111.02,111.19,111.02,111.17,27866.0,82.8319,82.9588,82.8319,82.9439,27866.0
2018-07-13 15:00:00,111.16,111.19,111.06,111.06,46411.0,82.9364,82.9588,82.8618,82.8618,46411.0
2018-07-13 15:10:00,111.08,111.15,111.05,111.06,34772.0,82.8767,82.9289,82.8543,82.8618,34772.0
2018-07-13 15:20:00,111.08,111.08,110.98,111.03,23895.0,82.8767,82.8767,82.8021,82.8394,23895.0
2018-07-13 15:30:00,111.02,111.22,111.0,111.22,27574.0,82.8319,82.9812,82.817,82.9812,27574.0
2018-07-13 15:40:00,111.19,111.26,111.05,111.06,23822.0,82.9588,83.011,82.8543,82.8618,23822.0
2018-07-13 15:50:00,111.07,111.09,110.97,111.05,64932.0,82.8692,82.8842,82.7946,82.8543,64932.0
2018-07-16 09:30:00,111.06,111.06,110.13,110.13,27073.0,82.8618,82.8618,82.1679,82.1679,27073.0
2018-07-16 09:40:00,110.21,110.56,110.11,110.2,19977.0,82.2276,82.4887,82.153,82.2201,19977.0
2018-07-16 09:50:00,110.19,110.19,109.91,109.99,28384.0,82.2127,82.2127,82.0038,82.0635,28384.0
2018-07-16 10:00:00,110.04,110.17,109.86,109.93,11045.0,82.1008,82.1978,81.9665,82.0187,11045.0
2018-07-16 10:10:00,109.89,110.06,109.85,110.06,13864.0,81.9888,82.1157,81.959,82.1157,13864.0
2018-07-16 10:20:00,110.07,110.38,110.07,110.31,23583.0,82.1231,82.3544,82.1231,82.3022,23583.0
2018-07-16 10:30:00,110.31,110.49,110.16,110.38,25118.0,82.3022,82.4365,82.1903,82.3544,25118.0
2018-07-16 10:40:00,110.43,110.63,110.41,110.54,13770.0,82.3917,82.541,82.3768,82.4738,13770.0
2018-07-16 10:50:00,110.54,110.81,110.53,110.78,13527.0,82.4738,82.6753,82.4664,82.6529,13527.0
2018-07-16 11:00:00,110.76,110.76,110.59,110.62,16900.0,82.638,82.638,82.5111,82.5335,16900.0
2018-07-16 11:10:00,110.59,110.61,110.38,110.59,13312.0,82.5111,82.526,82.3544,82.5111,13312.0
2018-07-16 11:20:00,110.57,110.6,110.5,110.6,12447.0,82.4962,82.5186,82.444,82.5186,12447.0
2018-07-16 11:30:00,110.61,110.71,110.48,110.53,15396.0,82.526,82.6006,82.429,82.4664,15396.0
2018-07-16 11:40:00,110.58,110.68,110.43,110.43,11042.0,82.5037,82.5783,82.3917,82.3917,11042.0
2018-07-16 11:50:00,110.45,110.5,110.33,110.45,36398.0,82.4067,82.444,82.3171,82.4067,36398.0
2018-07-16 12:00:00,110.44,110.55,110.42,110.55,7413.0,82.3992,82.4813,82.3843,82.4813,7413.0
2018-07-16 12:10:00,110.54,110.66,110.52,110.66,5737.0,82.4738,82.5633,82.4589,82.5633,5737.0
2018-07-16 12:20:00,110.69,110.74,110.66,110.73,10499.0,82.5857,82.623,82.5633,82.6156,10499.0
2018-07-16 12:30:00,110.72,110.75,110.65,110.75,16082.0,82.6081,82.6305,82.5559,82.6305,16082.0
2018-07-16 12:40:00,110.71,110.71,110.58,110.67,12114.0,82.6006,82.6006,82.5037,82.5708,12114.0
2018-07-16 12:50:00,110.68,110.8,110.63,110.72,8124.0,82.5783,82.6678,82.541,82.6081,8124.0
2018-07-16 13:00:00,110.72,110.75,110.6,110.66,11347.0,82.6081,82.6305,82.5186,82.5633,11347.0
2018-07-16 13:10:00,110.64,110.68,110.61,110.65,5345.0,82.5484,82.5783,82.526,82.5559,5345.0
2018-07-16 13:20:00,110.64,110.67,110.61,110.65,4965.0,82.5484,82.5708,82.526,82.5559,4965.0
2018-07-16 13:30:00,110.62,110.67,110.5,110.63,18947.0,82.5335,82.5708,82.444,82.541,18947.0
2018-07-16 13:40:00,110.65,110.67,110.48,110.48,14434.0,82.5559,82.5708,82.429,82.429,14434.0
2018-07-16 13:50:00,110.5,110.59,110.49,110.54,33232.0,82.444,82.5111,82.4365,82.4738,33232.0
2018-07-16 14:00:00,110.53,110.53,110.36,110.42,41920.0,82.4664,82.4664,82.3395,82.3843,41920.0
2018-07-16 14:10:00,110.43,110.47,110.39,110.47,17709.0,82.3917,82.4216,82.3619,82.4216,17709.0
2018-07-16 14:20:00,110.46,110.54,110.39,110.43,51850.0,82.4141,82.4738,82.3619,82.3917,51850.0
2018-07-16 14:30:00,110.41,110.43,110.35,110.39,9511.0,82.3768,82.3917,82.3321,82.3619,9511.0
2018-07-16 14:40:00,110.38,110.38,110.25,110.31,11789.0,82.3544,82.3544,82.2574,82.3022,11789.0
2018-07-16 14:50:00,110.32,110.44,110.31,110.34,12104.0,82.3097,82.3992,82.3022,82.3246,12104.0
2018-07-16 15:00:00,110.33,110.45,110.31,110.45,10552.0,82.3171,82.4067,82.3022,82.4067,10552.0
2018-07-16 15:10:00,110.46,110.48,110.4,110.43,19044.0,82.4141,82.429,82.3694,82.3917,19044.0
2018-07-16 15:20:00,110.43,110.54,110.41,110.52,22417.0,82.3917,82.4738,82.3768,82.4589,22417.0
2018-07-16 15:30:00,110.51,110.51,110.39,110.45,26726.0,82.4514,82.4514,82.3619,82.4067,26726.0
2018-07-16 15:40:00,110.46,110.51,110.38,110.5,37394.0,82.4141,82.4514,82.3544,82.444,37394.0
2018-07-16 15:50:00,110.49,110.58,110.49,110.55,106937.0,82.4365,82.5037,82.4365,82.4813,106937.0
2018-07-17 09:30:00,110.83,110.94,110.35,110.67,47352.0,82.6902,82.7723,82.3321,82.5708,47352.0
2018-07-17 09:40:00,110.69,110.78,110.49,110.54,41946.0,82.5857,82.6529,82.4365,82.4738,41946.0
2018-07-17 09:50:00,110.51,110.51,110.15,110.21,20016.0,82.4514,82.4514,82.1828,82.2276,20016.0
2018-07-17 10:00:00,110.23,110.59,110.21,110.31,80951.0,82.2425,82.5111,82.2276,82.3022,80951.0
2018-07-17 10:10:00,110.31,110.31,110.06,110.14,34908.0,82.3022,82.3022,82.1157,82.1754,34908.0
2018-07-17 10:20:00,110.15,110.52,110.11,110.52,23460.0,82.1828,82.4589,82.153,82.4589,23460.0
2018-07-17 10:30:00,110.49,110.55,110.27,110.48,19199.0,82.4365,82.4813,82.2724,82.429,19199.0
2018-07-17 10:40:00,110.47,110.51,110.32,110.44,23029.0,82.4216,82.4514,82.3097,82.3992,23029.0
2018-07-17 10:50:00,110.45,110.64,110.44,110.6,25276.0,82.4067,82.5484,82.3992,82.5186,25276.0
2018-07-17 11:00:00,110.62,110.83,110.59,110.83,19387.0,82.5335,82.6902,82.5111,82.6902,19387.0
2018-07-17 11:10:00,110.83,110.84,110.59,110.62,20754.0,82.6902,82.6976,82.5111,82.5335,20754.0
2018-07-17 11:20:00,110.62,110.64,110.46,110.53,20635.0,82.5335,82.5484,82.4141,82.4664,20635.0
2018-07-17 11:30:00,110.56,110.67,110.43,110.5,16400.0,82.4887,82.5708,82.3917,82.444,16400.0
2018-07-17 11:40:00,110.51,110.58,110.46,110.53,19106.0,82.4514,82.5037,82.4141,82.4664,19106.0
2018-07-17 11:50:00,110.54,110.75,110.41,110.59,37259.0,82.4738,82.6305,82.3768,82.5111,37259.0
2018-07-17 12:00:00,110.58,110.65,110.42,110.43,20594.0,82.5037,82.5559,82.3843,82.3917,20594.0
2018-07-17 12:10:00,110.45,110.46,110.35,110.42,17276.0,82.4067,82.4141,82.3321,82.3843,17276.0
2018-07-17 12:20:00,110.42,110.56,110.41,110.54,15837.0,82.3843,82.4887,82.3768,82.4738,15837.0
2018-07-17 12:30:00,110.55,110.59,110.49,110.49,17564.0,82.4813,82.5111,82.4365,82.4365,17564.0
2018-07-17 12:40:00,110.5,110.59,110.49,110.59,15160.0,82.444,82.5111,82.4365,82.5111,15160.0
2018-07-17 12:50:00,110.58,110.61,110.51,110.57,22397.0,82.5037,82.526,82.4514,82.4962,22397.0
2018-07-17 13:00:00,110.59,110.66,110.56,110.65,13610.0,82.5111,82.5633,82.4887,82.5559,13610.0
2018-07-17 13:10:00,110.66,110.68,110.57,110.63,22705.0,82.5633,82.5783,82.4962,82.541,22705.0
2018-07-17 13:20:00,110.63,110.65,110.56,110.65,17070.0,82.541,82.5559,82.4887,82.5559,17070.0
2018-07-17 13:30:00,110.66,110.71,110.62,110.68,19288.0,82.5633,82.6006,82.5335,82.5783,19288.0
2018-07-17 13:40:00,110.67,110.73,110.62,110.7,15798.0,82.5708,82.6156,82.5335,82.5932,15798.0
2018-07-17 13:50:00,110.7,110.72,110.53,110.54,19665.0,82.5932,82.6081,82.4664,82.4738,19665.0
2018-07-17 14:00:00,110.53,110.58,110.46,110.57,23948.0,82.4664,82.5037,82.4141,82.4962,23948.0
2018-07-17 14:10:00,110.57,110.57,110.4,110.45,41449.0,82.4962,82.4962,82.3694,82.4067,41449.0
2018-07-17 14:20:00,110.46,110.59,110.46,110.51,21768.0,82.4141,82.5111,82.4141,82.4514,21768.0
2018-07-17 14:30:00,110.51,110.65,110.45,110.61,24035.0,82.4514,82.5559,82.4067,82.526,24035.0
2018-07-17 14:40:00,110.62,110.67,110.57,110.6,24674.0,82.5335,82.5708,82.4962,82.5186,24674.0
2018-07-17 14:50:00,110.6,110.68,110.58,110.68,16805.0,82.5186,82.5783,82.5037,82.5783,16805.0
2018-07-17 15:00:00,110.66,110.67,110.58,110.6,21611.0,82.5633,82.5708,82.5037,82.5186,21611.0
2018-07-17 15:10:00,110.61,110.78,110.61,110.74,32084.0,82.526,82.6529,82.526,82.623,32084.0
2018-07-17 15:20:00,110.74,110.81,110.7,110.75,38356.0,82.623,82.6753,82.5932,82.6305,38356.0
2018-07-17 15:30:00,110.75,110.75,110.57,110.58,62520.0,82.6305,82.6305,82.4962,82.5037,62520.0
2018-07-17 15:40:00,110.57,110.61,110.37,110.43,55080.0,82.4962,82.526,82.347,82.3917,55080.0
2018-07-17 15:50:00,110.42,110.96,110.4,110.82,444039.0,82.3843,82.7872,82.3694,82.6827,444039.0
2018-07-18 09:30:00,110.52,110.67,109.9,110.29,57428.0,82.4589,82.5708,81.9963,82.2873,57428.0
2018-07-18 09:40:00,110.29,110.41,110.04,110.1,30039.0,82.2873,82.3768,82.1008,82.1455,30039.0
2018-07-18 09:50:00,110.1,110.2,109.87,110.14,86178.0,82.1455,82.2201,81.9739,82.1754,86178.0
2018-07-18 10:00:00,110.14,110.36,110.06,110.18,33115.0,82.1754,82.3395,82.1157,82.2052,33115.0
2018-07-18 10:10:00,110.12,110.6,110.12,110.36,25105.0,82.1604,82.5186,82.1604,82.3395,25105.0
2018-07-18 10:20:00,110.36,110.62,110.32,110.38,35821.0,82.3395,82.5335,82.3097,82.3544,35821.0
2018-07-18 10:30:00,110.36,110.53,110.09,110.23,33656.0,82.3395,82.4664,82.1381,82.2425,33656.0
2018-07-18 10:40:00,110.23,110.24,109.94,110.05,107308.0,82.2425,82.25,82.0262,82.1082,107308.0
2018-07-18 10:50:00,110.05,110.1,109.83,109.83,52093.0,82.1082,82.1455,81.9441,81.9441,52093.0
2018-07-18 11:00:00,109.85,110.22,109.81,110.2,31598.0,81.959,82.2351,81.9292,82.2201,31598.0
2018-07-18 11:10:00,110.19,110.34,109.99,110.02,36805.0,82.2127,82.3246,82.0635,82.0858,36805.0
2018-07-18 11:20:00,109.99,110.26,109.98,110.24,12497.0,82.0635,82.2649,82.056,82.25,12497.0
2018-07-18 11:30:00,110.22,110.35,110.14,110.3,17637.0,82.2351,82.3321,82.1754,82.2947,17637.0
2018-07-18 11:40:00,110.31,110.33,110.2,110.31,13423.0,82.3022,82.3171,82.2201,82.3022,13423.0
2018-07-18 11:50:00,110.3,110.4,110.23,110.37,15048.0,82.2947,82.3694,82.2425,82.347,15048.0
2018-07-18 12:00:00,110.36,110.49,110.33,110.42,14240.0,82.3395,82.4365,82.3171,82.3843,14240.0
2018-07-18 12:10:00,110.39,110.41,110.26,110.28,22115.0,82.3619,82.3768,82.2649,82.2798,22115.0
2018-07-18 12:20:00,110.26,110.68,110.25,110.67,20169.0,82.2649,82.5783,82.2574,82.5708,20169.0
2018-07-18 12:30:00,110.71,110.75,110.43,110.46,19505.0,82.6006,82.6305,82.3917,82.4141,19505.0
2018-07-18 12:40:00,110.45,110.57,110.36,110.36,14912.0,82.4067,82.4962,82.3395,82.3395,14912.0
2018-07-18 12:50:00,110.38,110.48,110.35,110.42,20506.0,82.3544,82.429,82.3321,82.3843,20506.0
2018-07-18 13:00:00,110.4,110.62,110.38,110.62,23424.0,82.3694,82.5335,82.3544,82.5335,23424.0
2018-07-18 13:10:00,110.62,110.73,110.55,110.68,18393.0,82.5335,82.6156,82.4813,82.5783,18393.0
2018-07-18 13:20:00,110.66,110.74,110.64,110.7,13974.0,82.5633,82.623,82.5484,82.5932,13974.0
2018-07-18 13:30:00,110.69,110.71,110.56,110.59,31631.0,82.5857,82.6006,82.4887,82.5111,31631.0
2018-07-18 13:40:00,110.6,110.64,110.52,110.6,56775.0,82.5186,82.5484,82.4589,82.5186,56775.0
2018-07-18 13:50:00,110.59,110.66,110.44,110.57,18265.0,82.5111,82.5633,82.3992,82.4962,18265.0
2018-07-18 14:00:00,110.57,110.59,110.4,110.45,34462.0,82.4962,82.5111,82.3694,82.4067,34462.0
2018-07-18 14:10:00,110.43,110.63,110.36,110.63,31500.0,82.3917,82.541,82.3395,82.541,31500.0
2018-07-18 14:20:00,110.63,110.63,110.55,110.6,47589.0,82.541,82.541,82.4813,82.5186,47589.0
2018-07-18 14:30:00,110.59,110.59,110.42,110.54,84050.0,82.5111,82.5111,82.3843,82.4738,84050.0
2018-07-18 14:40:00,110.54,110.58,110.46,110.58,22915.0,82.4738,82.5037,82.4141,82.5037,22915.0
2018-07-18 14:50:00,110.56,110.74,110.5,110.73,42812.0,82.4887,82.623,82.444,82.6156,42812.0
2018-07-18 15:00:00,110.7,110.76,110.57,110.58,41346.0,82.5932,82.638,82.4962,82.5037,41346.0
2018-07-18 15:10:00,110.58,110.59,110.52,110.53,30713.0,82.5037,82.5111,82.4589,82.4664,30713.0
2018-07-18 15:20:00,110.53,110.59,110.46,110.59,36202.0,82.4664,82.5111,82.4141,82.5111,36202.0
2018-07-18 15:30:00,110.59,110.72,110.48,110.66,78926.0,82.5111,82.6081,82.429,82.5633,78926.0
2018-07-18 15:40:00,110.64,110.68,110.42,110.6,76561.0,82.5484,82.5783,82.3843,82.5186,76561.0
2018-07-18 15:50:00,110.6,110.6,110.39,110.49,251428.0,82.5186,82.5186,82.3619,82.4365,251428.0
2018-07-19 09:30:00,109.65,112.25,109.65,111.8,83444.0,81.8098,83.7496,81.8098,83.4139,83444.0
2018-07-19 09:40:00,111.8,111.96,110.85,111.15,62908.0,83.4139,83.5333,82.7051,82.9289,62908.0
2018-07-19 09:50:00,111.19,111.72,111.04,111.7,50646.0,82.9588,83.3542,82.8469,83.3393,50646.0
2018-07-19 10:00:00,111.71,111.95,111.59,111.88,39149.0,83.3467,83.5258,83.2572,83.4736,39149.0
2018-07-19 10:10:00,111.89,111.9,110.82,110.88,38567.0,83.481,83.4885,82.6827,82.7275,38567.0
2018-07-19 10:20:00,110.93,111.04,110.67,110.67,49492.0,82.7648,82.8469,82.5708,82.5708,49492.0
2018-07-19 10:30:00,110.65,110.77,110.05,110.45,108555.0,82.5559,82.6454,82.1082,82.4067,108555.0
2018-07-19 10:40:00,110.47,110.51,110.02,110.26,72052.0,82.4216,82.4514,82.0858,82.2649,72052.0
2018-07-19 10:50:00,110.24,110.96,110.24,110.82,49677.0,82.25,82.7872,82.25,82.6827,49677.0
2018-07-19 11:00:00,110.85,110.88,110.48,110.75,33004.0,82.7051,82.7275,82.429,82.6305,33004.0
2018-07-19 11:10:00,110.75,111.6,110.74,111.01,123222.0,82.6305,83.2647,82.623,82.8245,123222.0
2018-07-19 11:20:00,111.04,111.3,111.0,111.18,30045.0,82.8469,83.0408,82.817,82.9513,30045.0
2018-07-19 11:30:00,111.21,111.23,110.67,110.7,33876.0,82.9737,82.9886,82.5708,82.5932,33876.0
2018-07-19 11:40:00,110.67,110.76,110.49,110.61,34245.0,82.5708,82.638,82.4365,82.526,34245.0
2018-07-19 11:50:00,110.61,110.62,110.3,110.57,16642.0,82.526,82.5335,82.2947,82.4962,16642.0
2018-07-19 12:00:00,110.55,110.83,110.53,110.78,14680.0,82.4813,82.6902,82.4664,82.6529,14680.0
2018-07-19 12:10:00,110.78,110.89,110.68,110.89,15514.0,82.6529,82.7349,82.5783,82.7349,15514.0
2018-07-19 12:20:00,110.89,111.18,110.88,111.12,17264.0,82.7349,82.9513,82.7275,82.9065,17264.0
2018-07-19 12:30:00,111.12,111.16,110.87,110.94,18203.0,82.9065,82.9364,82.72,82.7723,18203.0
2018-07-19 12:40:00,110.96,111.21,110.91,111.21,9310.0,82.7872,82.9737,82.7499,82.9737,9310.0
2018-07-19 12:50:00,111.26,111.36,111.22,111.35,10126.0,83.011,83.0856,82.9812,83.0782,10126.0
2018-07-19 13:00:00,111.39,111.6,111.25,111.49,14043.0,83.108,83.2647,83.0035,83.1826,14043.0
2018-07-19 13:10:00,111.53,111.6,111.42,111.53,16164.0,83.2124,83.2647,83.1304,83.2124,16164.0
2018-07-19 13:20:00,111.53,111.56,111.37,111.37,21566.0,83.2124,83.2348,83.0931,83.0931,21566.0
2018-07-19 13:30:00,111.36,111.53,111.24,111.24,18618.0,83.0856,83.2124,82.9961,82.9961,18618.0
2018-07-19 13:40:00,111.25,111.25,111.01,111.16,25126.0,83.0035,83.0035,82.8245,82.9364,25126.0
2018-07-19 13:50:00,111.13,111.37,111.06,111.37,17951.0,82.914,83.0931,82.8618,83.0931,17951.0
2018-07-19 14:00:00,111.38,111.63,111.31,111.6,24476.0,83.1005,83.2871,83.0483,83.2647,24476.0
2018-07-19 14:10:00,111.59,111.76,111.47,111.75,18131.0,83.2572,83.3841,83.1677,83.3766,18131.0
2018-07-19 14:20:00,111.77,111.79,111.55,111.58,22077.0,83.3915,83.4064,83.2274,83.2498,22077.0
2018-07-19 14:30:00,111.57,111.62,111.43,111.43,28407.0,83.2423,83.2796,83.1378,83.1378,28407.0
2018-07-19 14:40:00,111.43,111.43,111.24,111.36,28972.0,83.1378,83.1378,82.9961,83.0856,28972.0
2018-07-19 14:50:00,111.36,111.53,111.29,111.47,24594.0,83.0856,83.2124,83.0334,83.1677,24594.0
2018-07-19 15:00:00,111.46,111.59,111.37,111.58,29162.0,83.1602,83.2572,83.0931,83.2498,29162.0
2018-07-19 15:10:00,111.56,111.6,111.22,111.25,30851.0,83.2348,83.2647,82.9812,83.0035,30851.0
2018-07-19 15:20:00,111.26,111.35,111.2,111.29,26040.0,83.011,83.0782,82.9662,83.0334,26040.0
2018-07-19 15:30:00,111.3,111.33,111.19,111.3,33411.0,83.0408,83.0632,82.9588,83.0408,33411.0
2018-07-19 15:40:00,111.3,111.37,111.02,111.03,53381.0,83.0408,83.0931,82.8319,82.8394,53381.0
2018-07-19 15:50:00,111.03,111.12,110.95,111.04,227102.0,82.8394,82.9065,82.7797,82.8469,227102.0
2018-07-20 09:30:00,110.78,111.61,110.78,110.87,82048.0,82.6529,83.2721,82.6529,82.72,82048.0
2018-07-20 09:40:00,110.82,110.93,110.3,110.54,160013.0,82.6827,82.7648,82.2947,82.4738,160013.0
2018-07-20 09:50:00,110.59,110.86,110.47,110.7,16142.0,82.5111,82.7126,82.4216,82.5932,16142.0
2018-07-20 10:00:00,110.66,110.82,110.46,110.51,32855.0,82.5633,82.6827,82.4141,82.4514,32855.0
2018-07-20 10:10:00,110.47,110.55,110.42,110.49,31828.0,82.4216,82.4813,82.3843,82.4365,31828.0
2018-07-20 10:20:00,110.49,110.56,110.4,110.5,31768.0,82.4365,82.4887,82.3694,82.444,31768.0
2018-07-20 10:30:00,110.48,110.59,110.41,110.48,15663.0,82.429,82.5111,82.3768,82.429,15663.0
2018-07-20 10:40:00,110.45,110.45,110.26,110.31,20204.0,82.4067,82.4067,82.2649,82.3022,20204.0
2018-07-20 10:50:00,110.31,110.35,110.12,110.18,41296.0,82.3022,82.3321,82.1604,82.2052,41296.0
2018-07-20 11:00:00,110.2,110.3,110.19,110.25,23436.0,82.2201,82.2947,82.2127,82.2574,23436.0
2018-07-20 11:10:00,110.25,110.45,110.22,110.38,22664.0,82.2574,82.4067,82.2351,82.3544,22664.0
2018-07-20 11:20:00,110.42,110.45,110.34,110.37,21413.0,82.3843,82.4067,82.3246,82.347,21413.0
2018-07-20 11:30:00,110.39,110.42,110.29,110.37,11005.0,82.3619,82.3843,82.2873,82.347,11005.0
2018-07-20 11:40:00,110.39,110.44,110.32,110.33,21365.0,82.3619,82.3992,82.3097,82.3171,21365.0
2018-07-20 11:50:00,110.34,110.51,110.34,110.42,24008.0,82.3246,82.4514,82.3246,82.3843,24008.0
2018-07-20 12:00:00,110.44,110.7,110.4,110.67,18466.0,82.3992,82.5932,82.3694,82.5708,18466.0
2018-07-20 12:10:00,110.69,110.79,110.45,110.49,14089.0,82.5857,82.6603,82.4067,82.4365,14089.0
2018-07-20 12:20:00,110.51,110.64,110.5,110.5,18705.0,82.4514,82.5484,82.444,82.444,18705.0
2018-07-20 12:30:00,110.48,110.52,110.35,110.35,20220.0,82.429,82.4589,82.3321,82.3321,20220.0
2018-07-20 12:40:00,110.38,110.45,110.32,110.35,42214.0,82.3544,82.4067,82.3097,82.3321,42214.0
2018-07-20 12:50:00,110.34,110.35,110.28,110.28,18393.0,82.3246,82.3321,82.2798,82.2798,18393.0
2018-07-20 13:00:00,110.29,110.29,110.19,110.2,20625.0,82.2873,82.2873,82.2127,82.2201,20625.0
2018-07-20 13:10:00,110.2,110.26,110.19,110.22,10784.0,82.2201,82.2649,82.2127,82.2351,10784.0
2018-07-20 13:20:00,110.2,110.26,110.13,110.21,20084.0,82.2201,82.2649,82.1679,82.2276,20084.0
2018-07-20 13:30:00,110.2,110.29,110.2,110.23,26663.0,82.2201,82.2873,82.2201,82.2425,26663.0
2018-07-20 13:40:00,110.23,110.27,110.02,110.04,40217.0,82.2425,82.2724,82.0858,82.1008,40217.0
2018-07-20 13:50:00,110.02,110.06,109.96,110.03,26766.0,82.0858,82.1157,82.0411,82.0933,26766.0
2018-07-20 14:00:00,110.01,110.22,110.01,110.21,46792.0,82.0784,82.2351,82.0784,82.2276,46792.0
2018-07-20 14:10:00,110.21,110.21,110.08,110.1,29863.0,82.2276,82.2276,82.1306,82.1455,29863.0
2018-07-20 14:20:00,110.1,110.15,109.99,109.99,49711.0,82.1455,82.1828,82.0635,82.0635,49711.0
2018-07-20 14:30:00,110.02,110.17,110.02,110.13,96989.0,82.0858,82.1978,82.0858,82.1679,96989.0
2018-07-20 14:40:00,110.13,110.26,110.1,110.26,27683.0,82.1679,82.2649,82.1455,82.2649,27683.0
2018-07-20 14:50:00,110.27,110.4,110.23,110.36,32813.0,82.2724,82.3694,82.2425,82.3395,32813.0
2018-07-20 15:00:00,110.36,110.4,110.28,110.3,40041.0,82.3395,82.3694,82.2798,82.2947,40041.0
2018-07-20 15:10:00,110.29,110.32,110.21,110.25,49675.0,82.2873,82.3097,82.2276,82.2574,49675.0
2018-07-20 15:20:00,110.25,110.27,110.14,110.17,43341.0,82.2574,82.2724,82.1754,82.1978,43341.0
2018-07-20 15:30:00,110.17,110.4,110.17,110.34,55988.0,82.1978,82.3694,82.1978,82.3246,55988.0
2018-07-20 15:40:00,110.35,110.55,110.35,110.47,80556.0,82.3321,82.4813,82.3321,82.4216,80556.0
2018-07-20 15:50:00,110.46,110.49,110.32,110.39,241371.0,82.4141,82.4365,82.3097,82.3619,241371.0
2018-07-23 09:30:00,110.23,110.63,109.81,109.88,34467.0,82.2425,82.541,81.9292,81.9814,34467.0
2018-07-23 09:40:00,109.82,109.95,109.66,109.73,43362.0,81.9366,82.0336,81.8172,81.8695,43362.0
2018-07-23 09:50:00,109.77,109.81,109.65,109.76,25054.0,81.8993,81.9292,81.8098,81.8919,25054.0
2018-07-23 10:00:00,109.79,109.79,109.39,109.41,25368.0,81.9142,81.9142,81.6158,81.6307,25368.0
2018-07-23 10:10:00,109.4,109.44,109.15,109.21,23243.0,81.6233,81.6531,81.4367,81.4815,23243.0
2018-07-23 10:20:00,109.22,109.24,109.07,109.09,39555.0,81.489,81.5039,81.377,81.392,39555.0
2018-07-23 10:30:00,109.1,109.13,108.98,109.0,31880.0,81.3994,81.4218,81.3099,81.3248,31880.0
2018-07-23 10:40:00,109.0,109.04,108.84,108.92,61216.0,81.3248,81.3547,81.2054,81.2651,61216.0
2018-07-23 10:50:00,108.93,109.03,108.71,108.71,27921.0,81.2726,81.3472,81.1085,81.1085,27921.0
2018-07-23 11:00:00,108.69,108.73,108.56,108.64,24841.0,81.0935,81.1234,80.9965,81.0562,24841.0
2018-07-23 11:10:00,108.64,108.69,108.46,108.49,24390.0,81.0562,81.0935,80.9219,80.9443,24390.0
2018-07-23 11:20:00,108.48,108.56,108.33,108.33,17071.0,80.9368,80.9965,80.8249,80.8249,17071.0
2018-07-23 11:30:00,108.35,108.42,108.27,108.38,22279.0,80.8399,80.8921,80.7802,80.8622,22279.0
2018-07-23 11:40:00,108.35,108.46,108.29,108.29,23419.0,80.8399,80.9219,80.7951,80.7951,23419.0
2018-07-23 11:50:00,108.29,108.44,108.17,108.44,19208.0,80.7951,80.907,80.7056,80.907,19208.0
2018-07-23 12:00:00,108.44,108.57,108.44,108.52,21507.0,80.907,81.004,80.907,80.9667,21507.0
2018-07-23 12:10:00,108.52,108.53,108.42,108.44,16716.0,80.9667,80.9742,80.8921,80.907,16716.0
2018-07-23 12:20:00,108.42,108.55,108.42,108.51,32639.0,80.8921,80.9891,80.8921,80.9592,32639.0
2018-07-23 12:30:00,108.52,108.62,108.47,108.58,16971.0,80.9667,81.0413,80.9294,81.0115,16971.0
2018-07-23 12:40:00,108.59,108.65,108.58,108.61,10102.0,81.0189,81.0637,81.0115,81.0338,10102.0
2018-07-23 12:50:00,108.59,108.63,108.52,108.61,18504.0,81.0189,81.0488,80.9667,81.0338,18504.0
2018-07-23 13:00:00,108.62,108.69,108.57,108.63,21593.0,81.0413,81.0935,81.004,81.0488,21593.0
2018-07-23 13:10:00,108.64,108.84,108.63,108.77,24432.0,81.0562,81.2054,81.0488,81.1532,24432.0
2018-07-23 13:20:00,108.76,108.96,108.76,108.96,33001.0,81.1458,81.295,81.1458,81.295,33001.0
2018-07-23 13:30:00,108.96,108.96,108.8,108.95,42599.0,81.295,81.295,81.1756,81.2875,42599.0
2018-07-23 13:40:00,108.97,109.17,108.97,109.14,25319.0,81.3024,81.4517,81.3024,81.4293,25319.0
2018-07-23 13:50:00,109.15,109.22,109.1,109.19,49116.0,81.4367,81.489,81.3994,81.4666,49116.0
2018-07-23 14:00:00,109.19,109.19,108.94,108.97,67945.0,81.4666,81.4666,81.2801,81.3024,67945.0
2018-07-23 14:10:00,108.95,109.15,108.92,108.94,150909.0,81.2875,81.4367,81.2651,81.2801,150909.0
2018-07-23 14:20:00,108.94,108.95,108.79,108.86,63201.0,81.2801,81.2875,81.1681,81.2204,63201.0
2018-07-23 14:30:00,108.85,108.9,108.65,108.67,41108.0,81.2129,81.2502,81.0637,81.0786,41108.0
2018-07-23 14:40:00,108.71,108.87,108.62,108.87,70087.0,81.1085,81.2278,81.0413,81.2278,70087.0
2018-07-23 14:50:00,108.85,108.92,108.69,108.75,57772.0,81.2129,81.2651,81.0935,81.1383,57772.0
2018-07-23 15:00:00,108.73,108.97,108.73,108.94,32686.0,81.1234,81.3024,81.1234,81.2801,32686.0
2018-07-23 15:10:00,108.94,108.95,108.77,108.79,28546.0,81.2801,81.2875,81.1532,81.1681,28546.0
2018-07-23 15:20:00,108.8,108.8,108.65,108.72,28936.0,81.1756,81.1756,81.0637,81.1159,28936.0
2018-07-23 15:30:00,108.73,108.81,108.69,108.8,60547.0,81.1234,81.1831,81.0935,81.1756,60547.0
2018-07-23 15:40:00,108.8,108.82,108.72,108.8,70502.0,81.1756,81.1905,81.1159,81.1756,70502.0
2018-07-23 15:50:00,108.81,108.87,108.68,108.76,159647.0,81.1831,81.2278,81.0861,81.1458,159647.0
2018-07-24 09:30:00,108.25,108.94,107.31,107.53,134404.0,80.7652,81.2801,80.0639,80.2281,134404.0
2018-07-24 09:40:00,107.61,107.77,107.04,107.09,85121.0,80.2877,80.4071,79.8625,79.8998,85121.0
2018-07-24 09:50:00,107.07,107.3,106.95,107.29,96456.0,79.8848,80.0565,79.7953,80.049,96456.0
2018-07-24 10:00:00,107.29,107.38,107.07,107.36,113940.0,80.049,80.1161,79.8848,80.1012,113940.0
2018-07-24 10:10:00,107.37,107.37,107.03,107.2,88111.0,80.1087,80.1087,79.855,79.9818,88111.0
2018-07-24 10:20:00,107.2,107.34,107.06,107.15,79113.0,79.9818,80.0863,79.8774,79.9445,79113.0
2018-07-24 10:30:00,107.17,107.3,107.09,107.15,138951.0,79.9595,80.0565,79.8998,79.9445,138951.0
2018-07-24 10:40:00,107.16,107.38,107.15,107.31,59568.0,79.952,80.1161,79.9445,80.0639,59568.0
2018-07-24 10:50:00,107.31,107.34,107.13,107.27,66204.0,80.0639,80.0863,79.9296,80.0341,66204.0
2018-07-24 11:00:00,107.26,107.28,107.15,107.22,78617.0,80.0266,80.0415,79.9445,79.9968,78617.0
2018-07-24 11:10:00,107.21,107.61,107.19,107.59,59921.0,79.9893,80.2877,79.9744,80.2728,59921.0
2018-07-24 11:20:00,107.59,107.81,107.54,107.8,33567.0,80.2728,80.437,80.2355,80.4295,33567.0
2018-07-24 11:30:00,107.84,108.05,107.77,107.78,43789.0,80.4593,80.616,80.4071,80.4146,43789.0
2018-07-24 11:40:00,107.76,107.76,107.41,107.54,133759.0,80.3997,80.3997,80.1385,80.2355,133759.0
2018-07-24 11:50:00,107.55,107.6,107.21,107.25,121240.0,80.243,80.2803,79.9893,80.0191,121240.0
2018-07-24 12:00:00,107.28,107.54,107.27,107.53,49912.0,80.0415,80.2355,80.0341,80.2281,49912.0
2018-07-24 12:10:00,107.51,107.57,107.46,107.53,38207.0,80.2131,80.2579,80.1758,80.2281,38207.0
2018-07-24 12:20:00,107.51,107.56,107.25,107.37,47389.0,80.2131,80.2504,80.0191,80.1087,47389.0
2018-07-24 12:30:00,107.4,107.66,107.39,107.55,41321.0,80.1311,80.325,80.1236,80.243,41321.0
2018-07-24 12:40:00,107.53,107.85,107.32,107.82,51211.0,80.2281,80.4668,80.0714,80.4444,51211.0
2018-07-24 12:50:00,107.8,107.86,107.41,107.58,52626.0,80.4295,80.4743,80.1385,80.2654,52626.0
2018-07-24 13:00:00,107.53,107.75,107.35,107.56,91656.0,80.2281,80.3922,80.0938,80.2504,91656.0
2018-07-24 13:10:00,107.56,107.7,107.48,107.69,43340.0,80.2504,80.3549,80.1907,80.3474,43340.0
2018-07-24 13:20:00,107.68,107.72,107.55,107.65,39748.0,80.34,80.3698,80.243,80.3176,39748.0
2018-07-24 13:30:00,107.62,107.91,107.53,107.82,37869.0,80.2952,80.5116,80.2281,80.4444,37869.0
2018-07-24 13:40:00,107.8,107.8,107.67,107.71,18096.0,80.4295,80.4295,80.3325,80.3624,18096.0
2018-07-24 13:50:00,107.75,107.76,107.67,107.69,35968.0,80.3922,80.3997,80.3325,80.3474,35968.0
2018-07-24 14:00:00,107.68,107.89,107.66,107.71,31349.0,80.34,80.4966,80.325,80.3624,31349.0
2018-07-24 14:10:00,107.75,107.75,107.67,107.74,32280.0,80.3922,80.3922,80.3325,80.3847,32280.0
2018-07-24 14:20:00,107.74,108.06,107.7,108.01,46979.0,80.3847,80.6235,80.3549,80.5862,46979.0
2018-07-24 14:30:00,108.0,108.07,107.86,108.0,25076.0,80.5787,80.6309,80.4743,80.5787,25076.0
2018-07-24 14:40:00,108.01,108.15,107.98,107.99,44196.0,80.5862,80.6906,80.5638,80.5713,44196.0
2018-07-24 14:50:00,108.0,108.04,107.93,107.97,26065.0,80.5787,80.6086,80.5265,80.5563,26065.0
2018-07-24 15:00:00,107.94,107.95,107.85,107.88,28307.0,80.534,80.5414,80.4668,80.4892,28307.0
2018-07-24 15:10:00,107.85,108.1,107.79,108.04,47249.0,80.4668,80.6533,80.422,80.6086,47249.0
2018-07-24 15:20:00,108.06,108.06,107.72,107.74,50186.0,80.6235,80.6235,80.3698,80.3847,50186.0
2018-07-24 15:30:00,107.76,107.99,107.73,107.87,60499.0,80.3997,80.5713,80.3773,80.4817,60499.0
2018-07-24 15:40:00,107.86,107.87,107.61,107.71,135649.0,80.4743,80.4817,80.2877,80.3624,135649.0
2018-07-24 15:50:00,107.71,108.01,107.65,107.98,375380.0,80.3624,80.5862,80.3176,80.5638,375380.0
2018-07-25 09:30:00,108.38,108.73,107.78,108.12,52389.0,80.8622,81.1234,80.4146,80.6683,52389.0
2018-07-25 09:40:00,108.2,108.43,108.2,108.29,28536.0,80.7279,80.8995,80.7279,80.7951,28536.0
2018-07-25 09:50:00,108.32,108.79,108.25,108.71,122377.0,80.8175,81.1681,80.7652,81.1085,122377.0
2018-07-25 10:00:00,108.7,109.11,108.58,108.95,84264.0,81.101,81.4069,81.0115,81.2875,84264.0
2018-07-25 10:10:00,108.92,109.03,108.83,108.89,33253.0,81.2651,81.3472,81.198,81.2427,33253.0
2018-07-25 10:20:00,108.92,109.11,108.82,108.87,34757.0,81.2651,81.4069,81.1905,81.2278,34757.0
2018-07-25 10:30:00,108.91,109.19,108.69,109.19,33284.0,81.2577,81.4666,81.0935,81.4666,33284.0
2018-07-25 10:40:00,109.15,109.25,109.0,109.06,26433.0,81.4367,81.5113,81.3248,81.3696,26433.0
2018-07-25 10:50:00,109.06,109.21,109.0,109.11,33018.0,81.3696,81.4815,81.3248,81.4069,33018.0
2018-07-25 11:00:00,109.14,109.34,109.12,109.33,45177.0,81.4293,81.5785,81.4144,81.571,45177.0
2018-07-25 11:10:00,109.36,109.43,109.26,109.34,30244.0,81.5934,81.6456,81.5188,81.5785,30244.0
2018-07-25 11:20:00,109.3,109.41,109.21,109.24,33839.0,81.5486,81.6307,81.4815,81.5039,33839.0
2018-07-25 11:30:00,109.27,109.35,109.15,109.25,43129.0,81.5263,81.586,81.4367,81.5113,43129.0
2018-07-25 11:40:00,109.33,109.42,109.17,109.17,11322.0,81.571,81.6382,81.4517,81.4517,11322.0
2018-07-25 11:50:00,109.17,109.2,108.99,109.02,14769.0,81.4517,81.474,81.3174,81.3397,14769.0
2018-07-25 12:00:00,109.0,109.01,108.75,108.81,17994.0,81.3248,81.3323,81.1383,81.1831,17994.0
2018-07-25 12:10:00,108.79,108.87,108.75,108.83,10364.0,81.1681,81.2278,81.1383,81.198,10364.0
2018-07-25 12:20:00,108.84,108.87,108.77,108.8,14252.0,81.2054,81.2278,81.1532,81.1756,14252.0
2018-07-25 12:30:00,108.83,108.83,108.7,108.72,15642.0,81.198,81.198,81.101,81.1159,15642.0
2018-07-25 12:40:00,108.73,108.77,108.62,108.76,21429.0,81.1234,81.1532,81.0413,81.1458,21429.0
2018-07-25 12:50:00,108.78,108.79,108.7,108.71,15514.0,81.1607,81.1681,81.101,81.1085,15514.0
2018-07-25 13:00:00,108.7,108.75,108.64,108.73,13682.0,81.101,81.1383,81.0562,81.1234,13682.0
2018-07-25 13:10:00,108.72,108.74,108.64,108.66,7970.0,81.1159,81.1308,81.0562,81.0711,7970.0
2018-07-25 13:20:00,108.69,108.72,108.61,108.68,12550.0,81.0935,81.1159,81.0338,81.0861,12550.0
2018-07-25 13:30:00,108.69,108.71,108.6,108.68,14059.0,81.0935,81.1085,81.0264,81.0861,14059.0
2018-07-25 13:40:00,108.7,108.9,108.66,108.87,70082.0,81.101,81.2502,81.0711,81.2278,70082.0
2018-07-25 13:50:00,108.86,108.95,108.84,108.84,20050.0,81.2204,81.2875,81.2054,81.2054,20050.0
2018-07-25 14:00:00,108.84,108.91,108.68,108.68,52211.0,81.2054,81.2577,81.0861,81.0861,52211.0
2018-07-25 14:10:00,108.69,108.69,108.55,108.63,45856.0,81.0935,81.0935,80.9891,81.0488,45856.0
2018-07-25 14:20:00,108.65,108.67,108.55,108.63,24370.0,81.0637,81.0786,80.9891,81.0488,24370.0
2018-07-25 14:30:00,108.65,108.82,108.61,108.72,26706.0,81.0637,81.1905,81.0338,81.1159,26706.0
2018-07-25 14:40:00,108.71,108.82,108.59,108.82,28965.0,81.1085,81.1905,81.0189,81.1905,28965.0
2018-07-25 14:50:00,108.79,108.81,108.65,108.71,25790.0,81.1681,81.1831,81.0637,81.1085,25790.0
2018-07-25 15:00:00,108.73,108.8,108.7,108.76,18680.0,81.1234,81.1756,81.101,81.1458,18680.0
2018-07-25 15:10:00,108.78,109.0,108.78,108.81,105418.0,81.1607,81.3248,81.1607,81.1831,105418.0
2018-07-25 15:20:00,108.81,108.88,108.69,108.82,83985.0,81.1831,81.2353,81.0935,81.1905,83985.0
2018-07-25 15:30:00,108.82,108.94,108.77,108.91,37574.0,81.1905,81.2801,81.1532,81.2577,37574.0
2018-07-25 15:40:00,108.91,108.97,108.81,108.95,120280.0,81.2577,81.3024,81.1831,81.2875,120280.0
2018-07-25 15:50:00,108.98,109.07,108.82,108.94,227552.0,81.3099,81.377,81.1905,81.2801,227552.0
2018-07-26 09:30:00,109.24,109.85,109.24,109.59,40924.0,81.5039,81.959,81.5039,81.765,40924.0
2018-07-26 09:40:00,109.61,109.87,109.56,109.57,74582.0,81.7799,81.9739,81.7426,81.7501,74582.0
2018-07-26 09:50:00,109.6,109.64,109.33,109.38,151233.0,81.7725,81.8023,81.571,81.6083,151233.0
2018-07-26 10:00:00,109.39,109.81,109.34,109.67,70050.0,81.6158,81.9292,81.5785,81.8247,70050.0
2018-07-26 10:10:00,109.69,109.74,109.59,109.63,19136.0,81.8396,81.8769,81.765,81.7949,19136.0
2018-07-26 10:20:00,109.68,109.71,109.5,109.52,22691.0,81.8322,81.8545,81.6979,81.7128,22691.0
2018-07-26 10:30:00,109.51,109.65,109.5,109.64,40638.0,81.7053,81.8098,81.6979,81.8023,40638.0
2018-07-26 10:40:00,109.64,109.65,109.49,109.5,32474.0,81.8023,81.8098,81.6904,81.6979,32474.0
2018-07-26 10:50:00,109.52,109.67,109.35,109.67,29586.0,81.7128,81.8247,81.586,81.8247,29586.0
2018-07-26 11:00:00,109.67,109.67,109.42,109.47,18255.0,81.8247,81.8247,81.6382,81.6755,18255.0
2018-07-26 11:10:00,109.46,109.54,109.38,109.42,8338.0,81.668,81.7277,81.6083,81.6382,8338.0
2018-07-26 11:20:00,109.41,109.46,109.33,109.45,15574.0,81.6307,81.668,81.571,81.6606,15574.0
2018-07-26 11:30:00,109.43,109.48,109.38,109.4,10546.0,81.6456,81.6829,81.6083,81.6233,10546.0
2018-07-26 11:40:00,109.39,109.51,109.34,109.51,30695.0,81.6158,81.7053,81.5785,81.7053,30695.0
2018-07-26 11:50:00,109.51,109.53,109.39,109.52,11694.0,81.7053,81.7203,81.6158,81.7128,11694.0
2018-07-26 12:00:00,109.5,109.58,109.42,109.54,12353.0,81.6979,81.7576,81.6382,81.7277,12353.0
2018-07-26 12:10:00,109.52,109.52,109.4,109.45,8521.0,81.7128,81.7128,81.6233,81.6606,8521.0
2018-07-26 12:20:00,109.44,109.44,109.29,109.31,7479.0,81.6531,81.6531,81.5412,81.5561,7479.0
2018-07-26 12:30:00,109.33,109.48,109.33,109.46,15258.0,81.571,81.6829,81.571,81.668,15258.0
2018-07-26 12:40:00,109.49,109.5,109.3,109.32,7023.0,81.6904,81.6979,81.5486,81.5636,7023.0
2018-07-26 12:50:00,109.36,109.43,109.26,109.4,11524.0,81.5934,81.6456,81.5188,81.6233,11524.0
2018-07-26 13:00:00,109.34,109.52,109.34,109.48,25061.0,81.5785,81.7128,81.5785,81.6829,25061.0
2018-07-26 13:10:00,109.46,109.46,109.3,109.42,12659.0,81.668,81.668,81.5486,81.6382,12659.0
2018-07-26 13:20:00,109.44,109.45,109.29,109.34,42782.0,81.6531,81.6606,81.5412,81.5785,42782.0
2018-07-26 13:30:00,109.34,109.45,109.33,109.42,45941.0,81.5785,81.6606,81.571,81.6382,45941.0
2018-07-26 13:40:00,109.41,109.42,109.34,109.4,14704.0,81.6307,81.6382,81.5785,81.6233,14704.0
2018-07-26 13:50:00,109.4,109.43,109.34,109.4,91627.0,81.6233,81.6456,81.5785,81.6233,91627.0
2018-07-26 14:00:00,109.41,109.51,109.38,109.51,19034.0,81.6307,81.7053,81.6083,81.7053,19034.0
2018-07-26 14:10:00,109.53,109.64,109.52,109.59,13587.0,81.7203,81.8023,81.7128,81.765,13587.0
2018-07-26 14:20:00,109.59,109.63,109.56,109.6,17267.0,81.765,81.7949,81.7426,81.7725,17267.0
2018-07-26 14:30:00,109.6,109.62,109.53,109.54,21930.0,81.7725,81.7874,81.7203,81.7277,21930.0
2018-07-26 14:40:00,109.54,109.61,109.53,109.59,12951.0,81.7277,81.7799,81.7203,81.765,12951.0
2018-07-26 14:50:00,109.58,109.62,109.52,109.58,22598.0,81.7576,81.7874,81.7128,81.7576,22598.0
2018-07-26 15:00:00,109.58,109.6,109.4,109.41,19789.0,81.7576,81.7725,81.6233,81.6307,19789.0
2018-07-26 15:10:00,109.4,109.46,109.28,109.38,47575.0,81.6233,81.668,81.5337,81.6083,47575.0
2018-07-26 15:20:00,109.37,109.5,109.37,109.48,25700.0,81.6009,81.6979,81.6009,81.6829,25700.0
2018-07-26 15:30:00,109.47,109.53,109.39,109.4,56873.0,81.6755,81.7203,81.6158,81.6233,56873.0
2018-07-26 15:40:00,109.41,109.42,109.36,109.38,48090.0,81.6307,81.6382,81.5934,81.6083,48090.0
2018-07-26 15:50:00,109.37,109.63,109.16,109.56,206077.0,81.6009,81.7949,81.4442,81.7426,206077.0
2018-07-27 09:30:00,109.95,109.95,109.4,109.83,35092.0,82.0336,82.0336,81.6233,81.9441,35092.0
2018-07-27 09:40:00,109.89,110.35,109.85,110.16,17380.0,81.9888,82.3321,81.959,82.1903,17380.0
2018-07-27 09:50:00,110.11,110.2,109.88,109.9,32852.0,82.153,82.2201,81.9814,81.9963,32852.0
2018-07-27 10:00:00,109.95,110.03,109.84,109.93,14033.0,82.0336,82.0933,81.9515,82.0187,14033.0
2018-07-27 10:10:00,109.95,110.03,109.85,109.85,31964.0,82.0336,82.0933,81.959,81.959,31964.0
2018-07-27 10:20:00,109.79,110.05,109.79,110.02,21312.0,81.9142,82.1082,81.9142,82.0858,21312.0
2018-07-27 10:30:00,110.08,110.24,110.06,110.2,20703.0,82.1306,82.25,82.1157,82.2201,20703.0
2018-07-27 10:40:00,110.19,110.2,109.88,109.94,21337.0,82.2127,82.2201,81.9814,82.0262,21337.0
2018-07-27 10:50:00,109.99,110.05,109.85,109.99,49751.0,82.0635,82.1082,81.959,82.0635,49751.0
2018-07-27 11:00:00,109.98,110.04,109.83,109.86,48794.0,82.056,82.1008,81.9441,81.9665,48794.0
2018-07-27 11:10:00,109.85,109.87,109.61,109.73,13095.0,81.959,81.9739,81.7799,81.8695,13095.0
2018-07-27 11:20:00,109.71,109.79,109.61,109.67,11931.0,81.8545,81.9142,81.7799,81.8247,11931.0
2018-07-27 11:30:00,109.67,109.99,109.66,109.99,25384.0,81.8247,82.0635,81.8172,82.0635,25384.0
2018-07-27 11:40:00,109.99,110.09,109.91,109.95,16979.0,82.0635,82.1381,82.0038,82.0336,16979.0
2018-07-27 11:50:00,109.93,109.95,109.68,109.77,13300.0,82.0187,82.0336,81.8322,81.8993,13300.0
2018-07-27 12:00:00,109.77,109.78,109.49,109.55,47705.0,81.8993,81.9068,81.6904,81.7352,47705.0
2018-07-27 12:10:00,109.55,109.62,109.48,109.48,22933.0,81.7352,81.7874,81.6829,81.6829,22933.0
2018-07-27 12:20:00,109.48,109.55,109.41,109.5,16528.0,81.6829,81.7352,81.6307,81.6979,16528.0
2018-07-27 12:30:00,109.5,109.55,109.47,109.52,13016.0,81.6979,81.7352,81.6755,81.7128,13016.0
2018-07-27 12:40:00,109.48,109.55,109.44,109.46,16665.0,81.6829,81.7352,81.6531,81.668,16665.0
2018-07-27 12:50:00,109.48,109.57,109.48,109.53,42659.0,81.6829,81.7501,81.6829,81.7203,42659.0
2018-07-27 13:00:00,109.52,109.88,109.48,109.78,37935.0,81.7128,81.9814,81.6829,81.9068,37935.0
2018-07-27 13:10:00,109.73,109.73,109.57,109.61,8899.0,81.8695,81.8695,81.7501,81.7799,8899.0
2018-07-27 13:20:00,109.61,109.62,109.41,109.51,13074.0,81.7799,81.7874,81.6307,81.7053,13074.0
2018-07-27 13:30:00,109.51,109.55,109.45,109.52,12060.0,81.7053,81.7352,81.6606,81.7128,12060.0
2018-07-27 13:40:00,109.54,109.54,109.45,109.51,12699.0,81.7277,81.7277,81.6606,81.7053,12699.0
2018-07-27 13:50:00,109.49,109.49,109.33,109.37,16060.0,81.6904,81.6904,81.571,81.6009,16060.0
2018-07-27 14:00:00,109.34,109.43,109.31,109.4,11359.0,81.5785,81.6456,81.5561,81.6233,11359.0
2018-07-27 14:10:00,109.4,109.43,109.26,109.31,15008.0,81.6233,81.6456,81.5188,81.5561,15008.0
2018-07-27 14:20:00,109.28,109.42,109.25,109.37,16050.0,81.5337,81.6382,81.5113,81.6009,16050.0
2018-07-27 14:30:00,109.37,109.47,109.31,109.33,20315.0,81.6009,81.6755,81.5561,81.571,20315.0
2018-07-27 14:40:00,109.31,109.35,109.16,109.19,16238.0,81.5561,81.586,81.4442,81.4666,16238.0
2018-07-27 14:50:00,109.19,109.26,109.16,109.21,30069.0,81.4666,81.5188,81.4442,81.4815,30069.0
2018-07-27 15:00:00,109.19,109.28,109.14,109.15,34335.0,81.4666,81.5337,81.4293,81.4367,34335.0
2018-07-27 15:10:00,109.16,109.38,109.16,109.34,15836.0,81.4442,81.6083,81.4442,81.5785,15836.0
2018-07-27 15:20:00,109.37,109.49,109.34,109.34,19186.0,81.6009,81.6904,81.5785,81.5785,19186.0
2018-07-27 15:30:00,109.34,109.45,109.33,109.37,41234.0,81.5785,81.6606,81.571,81.6009,41234.0
2018-07-27 15:40:00,109.36,109.37,109.17,109.17,72441.0,81.5934,81.6009,81.4517,81.4517,72441.0
2018-07-27 15:50:00,109.17,109.26,108.99,109.07,197329.0,81.4517,81.5188,81.3174,81.377,197329.0
2018-07-30 09:30:00,108.99,109.19,108.61,109.13,36387.0,81.3174,81.4666,81.0338,81.4218,36387.0
2018-07-30 09:40:00,109.09,109.3,108.83,108.83,41445.0,81.392,81.5486,81.198,81.198,41445.0
2018-07-30 09:50:00,108.79,108.88,108.37,108.54,15662.0,81.1681,81.2353,80.8548,80.9816,15662.0
2018-07-30 10:00:00,108.58,108.62,108.16,108.57,27617.0,81.0115,81.0413,80.6981,81.004,27617.0
2018-07-30 10:10:00,108.61,108.62,108.32,108.39,17801.0,81.0338,81.0413,80.8175,80.8697,17801.0
2018-07-30 10:20:00,108.37,108.65,108.22,108.62,21750.0,80.8548,81.0637,80.7429,81.0413,21750.0
2018-07-30 10:30:00,108.69,108.71,108.4,108.47,16245.0,81.0935,81.1085,80.8772,80.9294,16245.0
2018-07-30 10:40:00,108.48,108.58,108.38,108.42,25860.0,80.9368,81.0115,80.8622,80.8921,25860.0
2018-07-30 10:50:00,108.45,108.95,108.44,108.85,48587.0,80.9145,81.2875,80.907,81.2129,48587.0
2018-07-30 11:00:00,108.85,108.89,108.7,108.71,23677.0,81.2129,81.2427,81.101,81.1085,23677.0
2018-07-30 11:10:00,108.68,108.77,108.56,108.77,22775.0,81.0861,81.1532,80.9965,81.1532,22775.0
2018-07-30 11:20:00,108.79,109.12,108.78,109.11,45327.0,81.1681,81.4144,81.1607,81.4069,45327.0
2018-07-30 11:30:00,109.14,109.21,109.04,109.2,20387.0,81.4293,81.4815,81.3547,81.474,20387.0
2018-07-30 11:40:00,109.2,109.27,108.92,108.92,97869.0,81.474,81.5263,81.2651,81.2651,97869.0
2018-07-30 11:50:00,108.93,109.12,108.88,109.04,26361.0,81.2726,81.4144,81.2353,81.3547,26361.0
2018-07-30 12:00:00,109.04,109.06,108.92,109.04,12525.0,81.3547,81.3696,81.2651,81.3547,12525.0
2018-07-30 12:10:00,109.04,109.13,108.97,109.1,18388.0,81.3547,81.4218,81.3024,81.3994,18388.0
2018-07-30 12:20:00,109.12,109.25,109.08,109.22,10220.0,81.4144,81.5113,81.3845,81.489,10220.0
2018-07-30 12:30:00,109.22,109.35,109.22,109.31,14678.0,81.489,81.586,81.489,81.5561,14678.0
2018-07-30 12:40:00,109.31,109.37,109.25,109.29,58460.0,81.5561,81.6009,81.5113,81.5412,58460.0
2018-07-30 12:50:00,109.3,109.38,109.26,109.3,20719.0,81.5486,81.6083,81.5188,81.5486,20719.0
2018-07-30 13:00:00,109.3,109.31,109.22,109.31,19207.0,81.5486,81.5561,81.489,81.5561,19207.0
2018-07-30 13:10:00,109.29,109.29,109.08,109.08,19652.0,81.5412,81.5412,81.3845,81.3845,19652.0
2018-07-30 13:20:00,109.1,109.14,108.98,109.07,29412.0,81.3994,81.4293,81.3099,81.377,29412.0
2018-07-30 13:30:00,109.06,109.13,109.06,109.08,13568.0,81.3696,81.4218,81.3696,81.3845,13568.0
2018-07-30 13:40:00,109.07,109.41,109.06,109.36,39861.0,81.377,81.6307,81.3696,81.5934,39861.0
2018-07-30 13:50:00,109.37,109.55,109.37,109.45,39241.0,81.6009,81.7352,81.6009,81.6606,39241.0
2018-07-30 14:00:00,109.45,109.59,109.42,109.45,116658.0,81.6606,81.765,81.6382,81.6606,116658.0
2018-07-30 14:10:00,109.46,109.58,109.46,109.58,33432.0,81.668,81.7576,81.668,81.7576,33432.0
2018-07-30 14:20:00,109.58,109.74,109.57,109.65,22872.0,81.7576,81.8769,81.7501,81.8098,22872.0
2018-07-30 14:30:00,109.64,109.75,109.55,109.57,40633.0,81.8023,81.8844,81.7352,81.7501,40633.0
2018-07-30 14:40:00,109.55,109.66,109.55,109.65,54568.0,81.7352,81.8172,81.7352,81.8098,54568.0
2018-07-30 14:50:00,109.65,109.66,109.5,109.62,41729.0,81.8098,81.8172,81.6979,81.7874,41729.0
2018-07-30 15:00:00,109.6,109.62,109.49,109.52,27790.0,81.7725,81.7874,81.6904,81.7128,27790.0
2018-07-30 15:10:00,109.5,109.5,109.38,109.46,23803.0,81.6979,81.6979,81.6083,81.668,23803.0
2018-07-30 15:20:00,109.44,109.55,109.42,109.53,35552.0,81.6531,81.7352,81.6382,81.7203,35552.0
2018-07-30 15:30:00,109.54,109.67,109.5,109.61,37703.0,81.7277,81.8247,81.6979,81.7799,37703.0
2018-07-30 15:40:00,109.61,109.65,109.5,109.59,69065.0,81.7799,81.8098,81.6979,81.765,69065.0
2018-07-30 15:50:00,109.58,109.74,109.53,109.62,163777.0,81.7576,81.8769,81.7203,81.7874,163777.0
2018-07-31 09:30:00,109.58,110.81,109.55,110.68,30799.0,81.7576,82.6753,81.7352,82.5783,30799.0
2018-07-31 09:40:00,110.69,110.81,110.58,110.64,20294.0,82.5857,82.6753,82.5037,82.5484,20294.0
2018-07-31 09:50:00,110.62,110.97,110.55,110.67,28211.0,82.5335,82.7946,82.4813,82.5708,28211.0
2018-07-31 10:00:00,110.73,110.95,110.57,110.77,35514.0,82.6156,82.7797,82.4962,82.6454,35514.0
2018-07-31 10:10:00,110.76,111.0,110.75,110.86,27872.0,82.638,82.817,82.6305,82.7126,27872.0
2018-07-31 10:20:00,110.84,110.98,110.74,110.77,49684.0,82.6976,82.8021,82.623,82.6454,49684.0
2018-07-31 10:30:00,110.77,110.89,110.73,110.8,14154.0,82.6454,82.7349,82.6156,82.6678,14154.0
2018-07-31 10:40:00,110.84,110.97,110.8,110.97,27649.0,82.6976,82.7946,82.6678,82.7946,27649.0
2018-07-31 10:50:00,110.98,111.05,110.92,110.97,50566.0,82.8021,82.8543,82.7573,82.7946,50566.0
2018-07-31 11:00:00,110.94,111.13,110.85,111.13,19153.0,82.7723,82.914,82.7051,82.914,19153.0
2018-07-31 11:10:00,111.13,111.21,111.05,111.12,13727.0,82.914,82.9737,82.8543,82.9065,13727.0
2018-07-31 11:20:00,111.12,111.13,110.84,110.87,29284.0,82.9065,82.914,82.6976,82.72,29284.0
2018-07-31 11:30:00,110.88,111.18,110.88,111.03,17198.0,82.7275,82.9513,82.7275,82.8394,17198.0
2018-07-31 11:40:00,111.04,111.07,110.77,110.85,18521.0,82.8469,82.8692,82.6454,82.7051,18521.0
2018-07-31 11:50:00,110.84,110.86,110.61,110.7,32812.0,82.6976,82.7126,82.526,82.5932,32812.0
2018-07-31 12:00:00,110.64,110.95,110.63,110.94,18290.0,82.5484,82.7797,82.541,82.7723,18290.0
2018-07-31 12:10:00,110.95,111.1,110.94,110.97,11256.0,82.7797,82.8916,82.7723,82.7946,11256.0
2018-07-31 12:20:00,110.93,111.2,110.93,111.16,7183.0,82.7648,82.9662,82.7648,82.9364,7183.0
2018-07-31 12:30:00,111.18,111.26,111.13,111.16,10602.0,82.9513,83.011,82.914,82.9364,10602.0
2018-07-31 12:40:00,111.18,111.4,111.17,111.36,14617.0,82.9513,83.1155,82.9439,83.0856,14617.0
2018-07-31 12:50:00,111.36,111.36,111.19,111.22,20749.0,83.0856,83.0856,82.9588,82.9812,20749.0
2018-07-31 13:00:00,111.21,111.24,110.99,111.03,33481.0,82.9737,82.9961,82.8096,82.8394,33481.0
2018-07-31 13:10:00,111.0,111.02,110.83,110.9,28902.0,82.817,82.8319,82.6902,82.7424,28902.0
2018-07-31 13:20:00,110.9,111.08,110.84,111.0,16850.0,82.7424,82.8767,82.6976,82.817,16850.0
2018-07-31 13:30:00,111.0,111.0,110.86,110.98,15374.0,82.817,82.817,82.7126,82.8021,15374.0
2018-07-31 13:40:00,110.98,111.11,110.9,111.08,38461.0,82.8021,82.8991,82.7424,82.8767,38461.0
2018-07-31 13:50:00,111.09,111.18,110.89,110.92,13773.0,82.8842,82.9513,82.7349,82.7573,13773.0
2018-07-31 14:00:00,110.92,110.97,110.85,110.93,19822.0,82.7573,82.7946,82.7051,82.7648,19822.0
2018-07-31 14:10:00,110.93,110.96,110.8,110.86,20869.0,82.7648,82.7872,82.6678,82.7126,20869.0
2018-07-31 14:20:00,110.87,110.93,110.71,110.82,42448.0,82.72,82.7648,82.6006,82.6827,42448.0
2018-07-31 14:30:00,110.82,110.9,110.69,110.9,34141.0,82.6827,82.7424,82.5857,82.7424,34141.0
2018-07-31 14:40:00,110.86,110.98,110.86,110.94,12069.0,82.7126,82.8021,82.7126,82.7723,12069.0
2018-07-31 14:50:00,110.93,111.06,110.93,111.01,36804.0,82.7648,82.8618,82.7648,82.8245,36804.0
2018-07-31 15:00:00,111.0,111.07,110.88,111.04,34654.0,82.817,82.8692,82.7275,82.8469,34654.0
2018-07-31 15:10:00,111.04,111.04,110.81,110.85,30796.0,82.8469,82.8469,82.6753,82.7051,30796.0
2018-07-31 15:20:00,110.85,110.96,110.81,110.89,19641.0,82.7051,82.7872,82.6753,82.7349,19641.0
2018-07-31 15:30:00,110.91,110.91,110.81,110.81,87695.0,82.7499,82.7499,82.6753,82.6753,87695.0
2018-07-31 15:40:00,110.81,110.89,110.48,110.55,97927.0,82.6753,82.7349,82.429,82.4813,97927.0
2018-07-31 15:50:00,110.56,111.05,110.53,110.85,230762.0,82.4887,82.8543,82.4664,82.7051,230762.0
2018-08-01 09:30:00,110.16,110.43,109.55,109.81,52272.0,82.1903,82.3917,81.7352,81.9292,52272.0
2018-08-01 09:40:00,109.79,109.79,109.54,109.76,25810.0,81.9142,81.9142,81.7277,81.8919,25810.0
2018-08-01 09:50:00,109.72,109.88,109.69,109.84,9920.0,81.862,81.9814,81.8396,81.9515,9920.0
2018-08-01 10:00:00,109.82,110.33,109.82,110.27,30268.0,81.9366,82.3171,81.9366,82.2724,30268.0
2018-08-01 10:10:00,110.28,110.48,110.25,110.41,13860.0,82.2798,82.429,82.2574,82.3768,13860.0
2018-08-01 10:20:00,110.44,110.45,110.08,110.25,15165.0,82.3992,82.4067,82.1306,82.2574,15165.0
2018-08-01 10:30:00,110.18,110.36,110.12,110.29,14335.0,82.2052,82.3395,82.1604,82.2873,14335.0
2018-08-01 10:40:00,110.31,110.57,110.28,110.44,21421.0,82.3022,82.4962,82.2798,82.3992,21421.0
2018-08-01 10:50:00,110.49,110.77,110.46,110.77,23935.0,82.4365,82.6454,82.4141,82.6454,23935.0
2018-08-01 11:00:00,110.77,110.94,110.76,110.78,15448.0,82.6454,82.7723,82.638,82.6529,15448.0
2018-08-01 11:10:00,110.77,110.77,110.48,110.54,20140.0,82.6454,82.6454,82.429,82.4738,20140.0
2018-08-01 11:20:00,110.54,110.9,110.51,110.78,12714.0,82.4738,82.7424,82.4514,82.6529,12714.0
2018-08-01 11:30:00,110.74,110.96,110.7,110.86,15262.0,82.623,82.7872,82.5932,82.7126,15262.0
2018-08-01 11:40:00,110.91,111.13,110.89,111.13,12945.0,82.7499,82.914,82.7349,82.914,12945.0
2018-08-01 11:50:00,111.08,111.13,110.99,111.12,6747.0,82.8767,82.914,82.8096,82.9065,6747.0
2018-08-01 12:00:00,111.14,111.24,111.01,111.22,13124.0,82.9215,82.9961,82.8245,82.9812,13124.0
2018-08-01 12:10:00,111.25,111.32,111.15,111.31,8320.0,83.0035,83.0558,82.9289,83.0483,8320.0
2018-08-01 12:20:00,111.34,111.38,111.24,111.33,15287.0,83.0707,83.1005,82.9961,83.0632,15287.0
2018-08-01 12:30:00,111.36,111.6,111.33,111.54,14529.0,83.0856,83.2647,83.0632,83.2199,14529.0
2018-08-01 12:40:00,111.54,111.55,111.14,111.2,20427.0,83.2199,83.2274,82.9215,82.9662,20427.0
2018-08-01 12:50:00,111.25,111.36,111.21,111.31,13970.0,83.0035,83.0856,82.9737,83.0483,13970.0
2018-08-01 13:00:00,111.27,111.31,111.22,111.28,8569.0,83.0185,83.0483,82.9812,83.0259,8569.0
2018-08-01 13:10:00,111.29,111.35,111.2,111.23,9533.0,83.0334,83.0782,82.9662,82.9886,9533.0
2018-08-01 13:20:00,111.2,111.2,111.04,111.14,25665.0,82.9662,82.9662,82.8469,82.9215,25665.0
2018-08-01 13:30:00,111.16,111.3,111.15,111.2,21399.0,82.9364,83.0408,82.9289,82.9662,21399.0
2018-08-01 13:40:00,111.2,111.22,111.05,111.05,25124.0,82.9662,82.9812,82.8543,82.8543,25124.0
2018-08-01 13:50:00,111.04,111.15,111.0,111.1,27586.0,82.8469,82.9289,82.817,82.8916,27586.0
2018-08-01 14:00:00,111.09,111.37,110.91,111.32,39093.0,82.8842,83.0931,82.7499,83.0558,39093.0
2018-08-01 14:10:00,111.33,111.42,111.32,111.42,29689.0,83.0632,83.1304,83.0558,83.1304,29689.0
2018-08-01 14:20:00,111.42,111.42,111.1,111.1,21378.0,83.1304,83.1304,82.8916,82.8916,21378.0
2018-08-01 14:30:00,111.1,111.31,111.06,111.26,19172.0,82.8916,83.0483,82.8618,83.011,19172.0
2018-08-01 14:40:00,111.29,111.35,111.12,111.13,18820.0,83.0334,83.0782,82.9065,82.914,18820.0
2018-08-01 14:50:00,111.16,111.35,111.12,111.26,39522.0,82.9364,83.0782,82.9065,83.011,39522.0
2018-08-01 15:00:00,111.24,111.29,111.12,111.16,29321.0,82.9961,83.0334,82.9065,82.9364,29321.0
2018-08-01 15:10:00,111.15,111.16,111.03,111.07,32535.0,82.9289,82.9364,82.8394,82.8692,32535.0
2018-08-01 15:20:00,111.07,111.18,111.07,111.14,26467.0,82.8692,82.9513,82.8692,82.9215,26467.0
2018-08-01 15:30:00,111.14,111.42,111.12,111.41,34706.0,82.9215,83.1304,82.9065,83.1229,34706.0
2018-08-01 15:40:00,111.42,111.52,111.38,111.47,76404.0,83.1304,83.205,83.1005,83.1677,76404.0
2018-08-01 15:50:00,111.45,111.69,111.44,111.57,178068.0,83.1528,83.3318,83.1453,83.2423,178068.0
2018-08-02 09:30:00,111.68,111.93,111.5,111.65,40726.0,83.3244,83.5109,83.1901,83.302,40726.0
2018-08-02 09:40:00,111.64,111.84,111.51,111.81,13814.0,83.2945,83.4437,83.1975,83.4214,13814.0
2018-08-02 09:50:00,111.82,111.98,111.64,111.67,33537.0,83.4288,83.5482,83.2945,83.3169,33537.0
2018-08-02 10:00:00,111.62,111.62,111.08,111.15,16950.0,83.2796,83.2796,82.8767,82.9289,16950.0
2018-08-02 10:10:00,111.17,111.31,111.06,111.17,13803.0,82.9439,83.0483,82.8618,82.9439,13803.0
2018-08-02 10:20:00,111.15,111.29,111.02,111.19,30832.0,82.9289,83.0334,82.8319,82.9588,30832.0
2018-08-02 10:30:00,111.25,111.5,111.22,111.46,9672.0,83.0035,83.1901,82.9812,83.1602,9672.0
2018-08-02 10:40:00,111.46,111.65,111.22,111.55,19606.0,83.1602,83.302,82.9812,83.2274,19606.0
2018-08-02 10:50:00,111.61,111.66,111.49,111.58,33054.0,83.2721,83.3094,83.1826,83.2498,33054.0
2018-08-02 11:00:00,111.57,111.67,111.52,111.58,16566.0,83.2423,83.3169,83.205,83.2498,16566.0
2018-08-02 11:10:00,111.59,111.65,111.44,111.54,9860.0,83.2572,83.302,83.1453,83.2199,9860.0
2018-08-02 11:20:00,111.55,111.56,111.35,111.35,7687.0,83.2274,83.2348,83.0782,83.0782,7687.0
2018-08-02 11:30:00,111.37,111.4,111.14,111.14,17487.0,83.0931,83.1155,82.9215,82.9215,17487.0
2018-08-02 11:40:00,111.16,111.4,111.15,111.3,13275.0,82.9364,83.1155,82.9289,83.0408,13275.0
2018-08-02 11:50:00,111.33,111.63,111.32,111.63,8077.0,83.0632,83.2871,83.0558,83.2871,8077.0
2018-08-02 12:00:00,111.62,111.68,111.54,111.57,7010.0,83.2796,83.3244,83.2199,83.2423,7010.0
2018-08-02 12:10:00,111.58,111.68,111.51,111.64,6888.0,83.2498,83.3244,83.1975,83.2945,6888.0
2018-08-02 12:20:00,111.64,111.69,111.39,111.39,10659.0,83.2945,83.3318,83.108,83.108,10659.0
2018-08-02 12:30:00,111.4,111.42,111.22,111.26,10675.0,83.1155,83.1304,82.9812,83.011,10675.0
2018-08-02 12:40:00,111.24,111.26,111.11,111.19,9909.0,82.9961,83.011,82.8991,82.9588,9909.0
2018-08-02 12:50:00,111.17,111.24,111.15,111.15,11169.0,82.9439,82.9961,82.9289,82.9289,11169.0
2018-08-02 13:00:00,111.13,111.31,111.13,111.3,12236.0,82.914,83.0483,82.914,83.0408,12236.0
2018-08-02 13:10:00,111.29,111.31,111.09,111.09,20283.0,83.0334,83.0483,82.8842,82.8842,20283.0
2018-08-02 13:20:00,111.1,111.19,110.98,111.14,15422.0,82.8916,82.9588,82.8021,82.9215,15422.0
2018-08-02 13:30:00,111.16,111.16,111.02,111.12,29724.0,82.9364,82.9364,82.8319,82.9065,29724.0
2018-08-02 13:40:00,111.13,111.24,111.11,111.2,33177.0,82.914,82.9961,82.8991,82.9662,33177.0
2018-08-02 13:50:00,111.2,111.28,111.19,111.22,7526.0,82.9662,83.0259,82.9588,82.9812,7526.0
2018-08-02 14:00:00,111.24,111.42,111.23,111.34,12352.0,82.9961,83.1304,82.9886,83.0707,12352.0
2018-08-02 14:10:00,111.34,111.34,111.17,111.21,17750.0,83.0707,83.0707,82.9439,82.9737,17750.0
2018-08-02 14:20:00,111.19,111.19,110.9,110.92,14070.0,82.9588,82.9588,82.7424,82.7573,14070.0
2018-08-02 14:30:00,110.9,110.96,110.89,110.92,11783.0,82.7424,82.7872,82.7349,82.7573,11783.0
2018-08-02 14:40:00,110.95,111.06,110.9,111.06,56064.0,82.7797,82.8618,82.7424,82.8618,56064.0
2018-08-02 14:50:00,111.08,111.09,111.01,111.05,47298.0,82.8767,82.8842,82.8245,82.8543,47298.0
2018-08-02 15:00:00,111.05,111.14,111.02,111.09,19436.0,82.8543,82.9215,82.8319,82.8842,19436.0
2018-08-02 15:10:00,111.07,111.3,111.04,111.3,24665.0,82.8692,83.0408,82.8469,83.0408,24665.0
2018-08-02 15:20:00,111.25,111.25,111.11,111.11,12362.0,83.0035,83.0035,82.8991,82.8991,12362.0
2018-08-02 15:30:00,111.12,111.19,111.04,111.11,18074.0,82.9065,82.9588,82.8469,82.8991,18074.0
2018-08-02 15:40:00,111.09,111.24,111.09,111.15,22571.0,82.8842,82.9961,82.8842,82.9289,22571.0
2018-08-02 15:50:00,111.13,111.26,111.09,111.25,138604.0,82.914,83.011,82.8842,83.0035,138604.0
2018-08-03 09:30:00,111.4,111.4,110.97,110.97,33549.0,83.1155,83.1155,82.7946,82.7946,33549.0
2018-08-03 09:40:00,111.06,111.32,110.95,111.21,6965.0,82.8618,83.0558,82.7797,82.9737,6965.0
2018-08-03 09:50:00,111.18,111.35,110.97,111.05,4263.0,82.9513,83.0782,82.7946,82.8543,4263.0
2018-08-03 10:00:00,111.09,111.59,111.09,111.59,14471.0,82.8842,83.2572,82.8842,83.2572,14471.0
2018-08-03 10:10:00,111.57,111.62,111.47,111.49,20472.0,83.2423,83.2796,83.1677,83.1826,20472.0
2018-08-03 10:20:00,111.48,111.72,111.37,111.72,30209.0,83.1751,83.3542,83.0931,83.3542,30209.0
2018-08-03 10:30:00,111.7,112.09,111.7,112.07,35219.0,83.3393,83.6303,83.3393,83.6153,35219.0
2018-08-03 10:40:00,112.08,112.29,111.99,112.29,18579.0,83.6228,83.7795,83.5557,83.7795,18579.0
2018-08-03 10:50:00,112.28,112.5,112.18,112.41,22842.0,83.772,83.9362,83.6974,83.869,22842.0
2018-08-03 11:00:00,112.41,112.46,112.16,112.31,33910.0,83.869,83.9063,83.6825,83.7944,33910.0
2018-08-03 11:10:00,112.32,112.36,112.0,112.02,41689.0,83.8019,83.8317,83.5631,83.578,41689.0
2018-08-03 11:20:00,112.01,112.14,111.99,112.06,27830.0,83.5706,83.6676,83.5557,83.6079,27830.0
2018-08-03 11:30:00,112.08,112.13,111.99,112.03,30007.0,83.6228,83.6601,83.5557,83.5855,30007.0
2018-08-03 11:40:00,112.02,112.08,112.0,112.04,25003.0,83.578,83.6228,83.5631,83.593,25003.0
2018-08-03 11:50:00,112.03,112.09,112.0,112.09,20096.0,83.5855,83.6303,83.5631,83.6303,20096.0
2018-08-03 12:00:00,112.08,112.16,112.01,112.04,12175.0,83.6228,83.6825,83.5706,83.593,12175.0
2018-08-03 12:10:00,112.04,112.14,112.02,112.14,10744.0,83.593,83.6676,83.578,83.6676,10744.0
2018-08-03 12:20:00,112.1,112.11,112.02,112.08,11011.0,83.6377,83.6452,83.578,83.6228,11011.0
2018-08-03 12:30:00,112.1,112.22,112.09,112.2,5542.0,83.6377,83.7273,83.6303,83.7123,5542.0
2018-08-03 12:40:00,112.19,112.32,112.18,112.31,9111.0,83.7049,83.8019,83.6974,83.7944,9111.0
2018-08-03 12:50:00,112.28,112.34,112.14,112.14,15301.0,83.772,83.8168,83.6676,83.6676,15301.0
2018-08-03 13:00:00,112.15,112.16,112.1,112.15,7094.0,83.675,83.6825,83.6377,83.675,7094.0
2018-08-03 13:10:00,112.18,112.21,112.15,112.19,4083.0,83.6974,83.7198,83.675,83.7049,4083.0
2018-08-03 13:20:00,112.2,112.33,112.19,112.33,4254.0,83.7123,83.8093,83.7049,83.8093,4254.0
2018-08-03 13:30:00,112.32,112.32,112.26,112.28,5482.0,83.8019,83.8019,83.7571,83.772,5482.0
2018-08-03 13:40:00,112.27,112.27,112.09,112.09,14309.0,83.7646,83.7646,83.6303,83.6303,14309.0
2018-08-03 13:50:00,112.11,112.23,112.09,112.23,7352.0,83.6452,83.7347,83.6303,83.7347,7352.0
2018-08-03 14:00:00,112.24,112.33,112.24,112.27,11231.0,83.7422,83.8093,83.7422,83.7646,11231.0
2018-08-03 14:10:00,112.29,112.31,112.19,112.22,43622.0,83.7795,83.7944,83.7049,83.7273,43622.0
2018-08-03 14:20:00,112.25,112.42,112.22,112.42,19409.0,83.7496,83.8765,83.7273,83.8765,19409.0
2018-08-03 14:30:00,112.43,112.45,112.28,112.32,7732.0,83.8839,83.8989,83.772,83.8019,7732.0
2018-08-03 14:40:00,112.32,112.41,112.29,112.33,43456.0,83.8019,83.869,83.7795,83.8093,43456.0
2018-08-03 14:50:00,112.33,112.4,112.26,112.35,9986.0,83.8093,83.8616,83.7571,83.8243,9986.0
2018-08-03 15:00:00,112.34,112.38,112.24,112.34,11064.0,83.8168,83.8466,83.7422,83.8168,11064.0
2018-08-03 15:10:00,112.36,112.46,112.36,112.46,11240.0,83.8317,83.9063,83.8317,83.9063,11240.0
2018-08-03 15:20:00,112.45,112.53,112.37,112.4,18052.0,83.8989,83.9585,83.8392,83.8616,18052.0
2018-08-03 15:30:00,112.37,112.53,112.37,112.48,16891.0,83.8392,83.9585,83.8392,83.9212,16891.0
2018-08-03 15:40:00,112.47,112.59,112.43,112.59,42242.0,83.9138,84.0033,83.8839,84.0033,42242.0
2018-08-03 15:50:00,112.59,112.59,112.43,112.5,125935.0,84.0033,84.0033,83.8839,83.9362,125935.0
2018-08-06 09:30:00,112.66,113.14,112.21,112.89,180682.0,84.0555,84.4137,83.7198,84.2271,180682.0
2018-08-06 09:40:00,112.93,113.28,112.81,112.97,79570.0,84.257,84.5181,84.1675,84.2868,79570.0
2018-08-06 09:50:00,112.92,112.94,112.75,112.85,35874.0,84.2495,84.2644,84.1227,84.1973,35874.0
2018-08-06 10:00:00,112.85,113.19,112.39,112.39,130438.0,84.1973,84.451,83.8541,83.8541,130438.0
2018-08-06 10:10:00,112.4,112.47,111.72,111.72,90259.0,83.8616,83.9138,83.3542,83.3542,90259.0
2018-08-06 10:20:00,111.77,111.92,111.6,111.91,64956.0,83.3915,83.5034,83.2647,83.496,64956.0
2018-08-06 10:30:00,111.93,111.93,111.39,111.69,296004.0,83.5109,83.5109,83.108,83.3318,296004.0
2018-08-06 10:40:00,111.71,111.77,111.57,111.61,76986.0,83.3467,83.3915,83.2423,83.2721,76986.0
2018-08-06 10:50:00,111.61,111.79,111.61,111.68,31046.0,83.2721,83.4064,83.2721,83.3244,31046.0
2018-08-06 11:00:00,111.68,111.83,111.4,111.44,58118.0,83.3244,83.4363,83.1155,83.1453,58118.0
2018-08-06 11:10:00,111.45,111.58,111.23,111.36,70533.0,83.1528,83.2498,82.9886,83.0856,70533.0
2018-08-06 11:20:00,111.37,111.67,111.31,111.65,40069.0,83.0931,83.3169,83.0483,83.302,40069.0
2018-08-06 11:30:00,111.58,111.77,111.57,111.64,24535.0,83.2498,83.3915,83.2423,83.2945,24535.0
2018-08-06 11:40:00,111.64,111.79,111.6,111.77,25638.0,83.2945,83.4064,83.2647,83.3915,25638.0
2018-08-06 11:50:00,111.76,111.8,111.28,111.33,33532.0,83.3841,83.4139,83.0259,83.0632,33532.0
2018-08-06 12:00:00,111.36,111.47,111.07,111.45,84407.0,83.0856,83.1677,82.8692,83.1528,84407.0
2018-08-06 12:10:00,111.45,111.55,111.33,111.47,35957.0,83.1528,83.2274,83.0632,83.1677,35957.0
2018-08-06 12:20:00,111.47,111.56,111.41,111.44,31763.0,83.1677,83.2348,83.1229,83.1453,31763.0
2018-08-06 12:30:00,111.45,111.51,111.15,111.22,42675.0,83.1528,83.1975,82.9289,82.9812,42675.0
2018-08-06 12:40:00,111.28,111.49,111.18,111.48,57708.0,83.0259,83.1826,82.9513,83.1751,57708.0
2018-08-06 12:50:00,111.49,111.67,111.39,111.45,149367.0,83.1826,83.3169,83.108,83.1528,149367.0
2018-08-06 13:00:00,111.45,111.48,111.41,111.43,26074.0,83.1528,83.1751,83.1229,83.1378,26074.0
2018-08-06 13:10:00,111.43,111.46,111.21,111.23,34877.0,83.1378,83.1602,82.9737,82.9886,34877.0
2018-08-06 13:20:00,111.24,111.46,111.22,111.46,23404.0,82.9961,83.1602,82.9812,83.1602,23404.0
2018-08-06 13:30:00,111.49,111.58,111.42,111.46,24540.0,83.1826,83.2498,83.1304,83.1602,24540.0
2018-08-06 13:40:00,111.45,111.55,111.44,111.53,31150.0,83.1528,83.2274,83.1453,83.2124,31150.0
2018-08-06 13:50:00,111.53,111.62,111.45,111.51,57357.0,83.2124,83.2796,83.1528,83.1975,57357.0
2018-08-06 14:00:00,111.5,111.53,111.31,111.31,36327.0,83.1901,83.2124,83.0483,83.0483,36327.0
2018-08-06 14:10:00,111.33,111.52,111.33,111.42,23631.0,83.0632,83.205,83.0632,83.1304,23631.0
2018-08-06 14:20:00,111.43,111.47,111.23,111.32,60216.0,83.1378,83.1677,82.9886,83.0558,60216.0
2018-08-06 14:30:00,111.33,111.35,111.16,111.2,99686.0,83.0632,83.0782,82.9364,82.9662,99686.0
2018-08-06 14:40:00,111.22,111.23,111.12,111.13,45935.0,82.9812,82.9886,82.9065,82.914,45935.0
2018-08-06 14:50:00,111.12,111.18,111.01,111.09,40814.0,82.9065,82.9513,82.8245,82.8842,40814.0
2018-08-06 15:00:00,111.07,111.22,111.03,111.18,57887.0,82.8692,82.9812,82.8394,82.9513,57887.0
2018-08-06 15:10:00,111.17,111.23,111.13,111.21,13746.0,82.9439,82.9886,82.914,82.9737,13746.0
2018-08-06 15:20:00,111.21,111.21,111.06,111.06,24326.0,82.9737,82.9737,82.8618,82.8618,24326.0
2018-08-06 15:30:00,111.05,111.1,110.99,111.0,32462.0,82.8543,82.8916,82.8096,82.817,32462.0
2018-08-06 15:40:00,111.0,111.01,110.85,110.96,99657.0,82.817,82.8245,82.7051,82.7872,99657.0
2018-08-06 15:50:00,110.98,111.02,110.92,111.0,223647.0,82.8021,82.8319,82.7573,82.817,223647.0
2018-08-07 09:30:00,111.03,111.23,109.81,110.46,104677.0,82.8394,82.9886,81.9292,82.4141,104677.0
2018-08-07 09:40:00,110.36,110.56,110.18,110.48,54829.0,82.3395,82.4887,82.2052,82.429,54829.0
2018-08-07 09:50:00,110.47,110.54,110.17,110.17,58780.0,82.4216,82.4738,82.1978,82.1978,58780.0
2018-08-07 10:00:00,110.23,110.33,110.06,110.1,46992.0,82.2425,82.3171,82.1157,82.1455,46992.0
2018-08-07 10:10:00,110.12,110.16,109.97,110.01,52292.0,82.1604,82.1903,82.0485,82.0784,52292.0
2018-08-07 10:20:00,109.99,110.05,109.79,109.83,50022.0,82.0635,82.1082,81.9142,81.9441,50022.0
2018-08-07 10:30:00,109.85,109.87,109.55,109.55,138433.0,81.959,81.9739,81.7352,81.7352,138433.0
2018-08-07 10:40:00,109.57,109.84,109.42,109.82,131804.0,81.7501,81.9515,81.6382,81.9366,131804.0
2018-08-07 10:50:00,109.83,109.93,109.67,109.91,108588.0,81.9441,82.0187,81.8247,82.0038,108588.0
2018-08-07 11:00:00,109.9,109.92,109.68,109.84,75344.0,81.9963,82.0112,81.8322,81.9515,75344.0
2018-08-07 11:10:00,109.84,109.87,109.63,109.64,43615.0,81.9515,81.9739,81.7949,81.8023,43615.0
2018-08-07 11:20:00,109.64,109.86,109.58,109.67,160152.0,81.8023,81.9665,81.7576,81.8247,160152.0
2018-08-07 11:30:00,109.66,109.98,109.61,109.67,207276.0,81.8172,82.056,81.7799,81.8247,207276.0
2018-08-07 11:40:00,109.68,109.97,109.68,109.92,109477.0,81.8322,82.0485,81.8322,82.0112,109477.0
2018-08-07 11:50:00,109.91,110.35,109.88,110.17,116576.0,82.0038,82.3321,81.9814,82.1978,116576.0
2018-08-07 12:00:00,110.16,110.25,109.93,109.94,193924.0,82.1903,82.2574,82.0187,82.0262,193924.0
2018-08-07 12:10:00,109.94,110.07,109.8,110.05,132772.0,82.0262,82.1231,81.9217,82.1082,132772.0
2018-08-07 12:20:00,110.06,110.06,109.88,109.93,87467.0,82.1157,82.1157,81.9814,82.0187,87467.0
2018-08-07 12:30:00,109.92,109.94,109.82,109.9,64677.0,82.0112,82.0262,81.9366,81.9963,64677.0
2018-08-07 12:40:00,109.88,109.92,109.88,109.91,43118.0,81.9814,82.0112,81.9814,82.0038,43118.0
2018-08-07 12:50:00,109.91,110.18,109.9,110.14,128086.0,82.0038,82.2052,81.9963,82.1754,128086.0
2018-08-07 13:00:00,110.15,110.18,109.95,110.01,46758.0,82.1828,82.2052,82.0336,82.0784,46758.0
2018-08-07 13:10:00,110.01,110.13,110.0,110.03,268154.0,82.0784,82.1679,82.0709,82.0933,268154.0
2018-08-07 13:20:00,110.04,110.06,109.96,109.99,46776.0,82.1008,82.1157,82.0411,82.0635,46776.0
2018-08-07 13:30:00,110.0,110.3,110.0,110.2,32940.0,82.0709,82.2947,82.0709,82.2201,32940.0
2018-08-07 13:40:00,110.22,110.67,110.2,110.62,21970.0,82.2351,82.5708,82.2201,82.5335,21970.0
2018-08-07 13:50:00,110.63,110.68,110.45,110.62,27148.0,82.541,82.5783,82.4067,82.5335,27148.0
2018-08-07 14:00:00,110.61,110.82,110.6,110.78,24679.0,82.526,82.6827,82.5186,82.6529,24679.0
2018-08-07 14:10:00,110.77,110.95,110.7,110.88,26362.0,82.6454,82.7797,82.5932,82.7275,26362.0
2018-08-07 14:20:00,110.9,111.0,110.81,111.0,18771.0,82.7424,82.817,82.6753,82.817,18771.0
2018-08-07 14:30:00,110.99,111.07,110.94,111.04,22608.0,82.8096,82.8692,82.7723,82.8469,22608.0
2018-08-07 14:40:00,111.04,111.19,111.04,111.19,14892.0,82.8469,82.9588,82.8469,82.9588,14892.0
2018-08-07 14:50:00,111.2,111.27,111.15,111.17,19614.0,82.9662,83.0185,82.9289,82.9439,19614.0
2018-08-07 15:00:00,111.17,111.19,110.99,111.11,20593.0,82.9439,82.9588,82.8096,82.8991,20593.0
2018-08-07 15:10:00,111.1,111.15,111.04,111.11,23766.0,82.8916,82.9289,82.8469,82.8991,23766.0
2018-08-07 15:20:00,111.11,111.27,111.09,111.18,30976.0,82.8991,83.0185,82.8842,82.9513,30976.0
2018-08-07 15:30:00,111.18,111.21,111.05,111.19,40829.0,82.9513,82.9737,82.8543,82.9588,40829.0
2018-08-07 15:40:00,111.19,111.38,111.13,111.38,54258.0,82.9588,83.1005,82.914,83.1005,54258.0
2018-08-07 15:50:00,111.39,111.39,111.15,111.23,154679.0,83.108,83.108,82.9289,82.9886,154679.0
2018-08-08 09:30:00,111.41,111.46,110.69,111.27,29220.0,83.1229,83.1602,82.5857,83.0185,29220.0
2018-08-08 09:40:00,111.42,111.64,111.34,111.56,14271.0,83.1304,83.2945,83.0707,83.2348,14271.0
2018-08-08 09:50:00,111.63,111.66,111.19,111.23,9354.0,83.2871,83.3094,82.9588,82.9886,9354.0
2018-08-08 10:00:00,111.17,111.28,110.87,111.06,18862.0,82.9439,83.0259,82.72,82.8618,18862.0
2018-08-08 10:10:00,111.06,111.11,110.79,110.93,13563.0,82.8618,82.8991,82.6603,82.7648,13563.0
2018-08-08 10:20:00,110.94,111.08,110.85,110.85,15768.0,82.7723,82.8767,82.7051,82.7051,15768.0
2018-08-08 10:30:00,110.88,110.88,110.59,110.59,21280.0,82.7275,82.7275,82.5111,82.5111,21280.0
2018-08-08 10:40:00,110.61,110.66,110.4,110.42,28973.0,82.526,82.5633,82.3694,82.3843,28973.0
2018-08-08 10:50:00,110.45,110.51,110.34,110.46,57841.0,82.4067,82.4514,82.3246,82.4141,57841.0
2018-08-08 11:00:00,110.49,110.58,110.23,110.42,49090.0,82.4365,82.5037,82.2425,82.3843,49090.0
2018-08-08 11:10:00,110.42,110.53,110.35,110.43,95808.0,82.3843,82.4664,82.3321,82.3917,95808.0
2018-08-08 11:20:00,110.45,110.59,110.35,110.51,148938.0,82.4067,82.5111,82.3321,82.4514,148938.0
2018-08-08 11:30:00,110.53,110.54,110.3,110.45,53781.0,82.4664,82.4738,82.2947,82.4067,53781.0
2018-08-08 11:40:00,110.46,110.48,110.39,110.45,17673.0,82.4141,82.429,82.3619,82.4067,17673.0
2018-08-08 11:50:00,110.45,110.55,110.33,110.54,48539.0,82.4067,82.4813,82.3171,82.4738,48539.0
2018-08-08 12:00:00,110.56,110.6,110.47,110.52,56547.0,82.4887,82.5186,82.4216,82.4589,56547.0
2018-08-08 12:10:00,110.53,110.56,110.48,110.53,34054.0,82.4664,82.4887,82.429,82.4664,34054.0
2018-08-08 12:20:00,110.51,110.51,110.35,110.4,29312.0,82.4514,82.4514,82.3321,82.3694,29312.0
2018-08-08 12:30:00,110.38,110.46,110.35,110.35,9279.0,82.3544,82.4141,82.3321,82.3321,9279.0
2018-08-08 12:40:00,110.35,110.36,110.19,110.32,37512.0,82.3321,82.3395,82.2127,82.3097,37512.0
2018-08-08 12:50:00,110.34,110.43,110.32,110.35,18816.0,82.3246,82.3917,82.3097,82.3321,18816.0
2018-08-08 13:00:00,110.37,110.37,110.27,110.27,20650.0,82.347,82.347,82.2724,82.2724,20650.0
2018-08-08 13:10:00,110.29,110.3,110.13,110.2,44433.0,82.2873,82.2947,82.1679,82.2201,44433.0
2018-08-08 13:20:00,110.19,110.25,110.12,110.18,52871.0,82.2127,82.2574,82.1604,82.2052,52871.0
2018-08-08 13:30:00,110.21,110.23,110.16,110.16,17684.0,82.2276,82.2425,82.1903,82.1903,17684.0
2018-08-08 13:40:00,110.15,110.2,110.0,110.0,30661.0,82.1828,82.2201,82.0709,82.0709,30661.0
2018-08-08 13:50:00,109.99,110.06,109.93,109.99,53780.0,82.0635,82.1157,82.0187,82.0635,53780.0
2018-08-08 14:00:00,109.99,110.12,109.88,109.97,226921.0,82.0635,82.1604,81.9814,82.0485,226921.0
2018-08-08 14:10:00,109.97,110.08,109.81,109.91,143391.0,82.0485,82.1306,81.9292,82.0038,143391.0
2018-08-08 14:20:00,109.92,110.2,109.85,110.15,40351.0,82.0112,82.2201,81.959,82.1828,40351.0
2018-08-08 14:30:00,110.14,110.21,110.09,110.16,33862.0,82.1754,82.2276,82.1381,82.1903,33862.0
2018-08-08 14:40:00,110.16,110.17,110.05,110.05,58719.0,82.1903,82.1978,82.1082,82.1082,58719.0
2018-08-08 14:50:00,110.06,110.12,110.04,110.07,15982.0,82.1157,82.1604,82.1008,82.1231,15982.0
2018-08-08 15:00:00,110.06,110.12,110.0,110.02,22261.0,82.1157,82.1604,82.0709,82.0858,22261.0
2018-08-08 15:10:00,110.02,110.06,109.99,110.04,14379.0,82.0858,82.1157,82.0635,82.1008,14379.0
2018-08-08 15:20:00,110.05,110.19,110.03,110.12,24947.0,82.1082,82.2127,82.0933,82.1604,24947.0
2018-08-08 15:30:00,110.12,110.2,109.99,110.05,106151.0,82.1604,82.2201,82.0635,82.1082,106151.0
2018-08-08 15:40:00,110.06,110.13,109.96,109.98,79917.0,82.1157,82.1679,82.0411,82.056,79917.0
2018-08-08 15:50:00,109.97,110.09,109.92,109.96,118917.0,82.0485,82.1381,82.0112,82.0411,118917.0
2018-08-09 09:30:00,109.95,110.64,109.92,110.41,33716.0,82.0336,82.5484,82.0112,82.3768,33716.0
2018-08-09 09:40:00,110.37,110.98,110.34,110.89,11377.0,82.347,82.8021,82.3246,82.7349,11377.0
2018-08-09 09:50:00,110.84,110.96,110.48,110.48,30806.0,82.6976,82.7872,82.429,82.429,30806.0
2018-08-09 10:00:00,110.5,110.84,110.5,110.61,14943.0,82.444,82.6976,82.444,82.526,14943.0
2018-08-09 10:10:00,110.62,110.68,110.4,110.44,42040.0,82.5335,82.5783,82.3694,82.3992,42040.0
2018-08-09 10:20:00,110.47,110.57,110.34,110.43,78875.0,82.4216,82.4962,82.3246,82.3917,78875.0
2018-08-09 10:30:00,110.41,110.54,110.36,110.42,84835.0,82.3768,82.4738,82.3395,82.3843,84835.0
2018-08-09 10:40:00,110.45,110.54,110.38,110.5,84878.0,82.4067,82.4738,82.3544,82.444,84878.0
2018-08-09 10:50:00,110.51,110.55,110.36,110.42,45620.0,82.4514,82.4813,82.3395,82.3843,45620.0
2018-08-09 11:00:00,110.44,110.52,110.42,110.48,39034.0,82.3992,82.4589,82.3843,82.429,39034.0
2018-08-09 11:10:00,110.46,110.81,110.45,110.78,76382.0,82.4141,82.6753,82.4067,82.6529,76382.0
2018-08-09 11:20:00,110.86,111.01,110.85,110.87,8266.0,82.7126,82.8245,82.7051,82.72,8266.0
2018-08-09 11:30:00,110.87,110.95,110.78,110.95,11063.0,82.72,82.7797,82.6529,82.7797,11063.0
2018-08-09 11:40:00,110.95,111.06,110.93,110.99,5371.0,82.7797,82.8618,82.7648,82.8096,5371.0
2018-08-09 11:50:00,111.01,111.07,110.94,110.94,7187.0,82.8245,82.8692,82.7723,82.7723,7187.0
2018-08-09 12:00:00,110.95,110.96,110.8,110.94,12825.0,82.7797,82.7872,82.6678,82.7723,12825.0
2018-08-09 12:10:00,110.94,111.08,110.91,110.96,32970.0,82.7723,82.8767,82.7499,82.7872,32970.0
2018-08-09 12:20:00,110.97,110.99,110.82,110.82,36475.0,82.7946,82.8096,82.6827,82.6827,36475.0
2018-08-09 12:30:00,110.82,110.83,110.74,110.82,11168.0,82.6827,82.6902,82.623,82.6827,11168.0
2018-08-09 12:40:00,110.82,110.84,110.63,110.83,39944.0,82.6827,82.6976,82.541,82.6902,39944.0
2018-08-09 12:50:00,110.84,110.92,110.82,110.92,13633.0,82.6976,82.7573,82.6827,82.7573,13633.0
2018-08-09 13:00:00,110.91,110.99,110.77,110.95,17820.0,82.7499,82.8096,82.6454,82.7797,17820.0
2018-08-09 13:10:00,110.94,110.97,110.88,110.92,5435.0,82.7723,82.7946,82.7275,82.7573,5435.0
2018-08-09 13:20:00,110.92,110.95,110.87,110.92,7180.0,82.7573,82.7797,82.72,82.7573,7180.0
2018-08-09 13:30:00,110.94,110.94,110.78,110.83,5246.0,82.7723,82.7723,82.6529,82.6902,5246.0
2018-08-09 13:40:00,110.83,110.88,110.76,110.88,6213.0,82.6902,82.7275,82.638,82.7275,6213.0
2018-08-09 13:50:00,110.86,110.92,110.86,110.88,9920.0,82.7126,82.7573,82.7126,82.7275,9920.0
2018-08-09 14:00:00,110.88,110.93,110.87,110.87,11286.0,82.7275,82.7648,82.72,82.72,11286.0
2018-08-09 14:10:00,110.9,110.97,110.89,110.97,13995.0,82.7424,82.7946,82.7349,82.7946,13995.0
2018-08-09 14:20:00,110.94,111.08,110.9,111.05,23937.0,82.7723,82.8767,82.7424,82.8543,23937.0
2018-08-09 14:30:00,111.07,111.09,111.03,111.07,16366.0,82.8692,82.8842,82.8394,82.8692,16366.0
2018-08-09 14:40:00,111.05,111.1,111.01,111.05,15045.0,82.8543,82.8916,82.8245,82.8543,15045.0
2018-08-09 14:50:00,111.05,111.12,111.04,111.12,21990.0,82.8543,82.9065,82.8469,82.9065,21990.0
2018-08-09 15:00:00,111.09,111.1,110.99,111.03,16517.0,82.8842,82.8916,82.8096,82.8394,16517.0
2018-08-09 15:10:00,111.03,111.09,111.0,111.04,15597.0,82.8394,82.8842,82.817,82.8469,15597.0
2018-08-09 15:20:00,111.06,111.17,111.05,111.17,18394.0,82.8618,82.9439,82.8543,82.9439,18394.0
2018-08-09 15:30:00,111.18,111.34,111.17,111.29,146587.0,82.9513,83.0707,82.9439,83.0334,146587.0
2018-08-09 15:40:00,111.29,111.48,111.28,111.48,90629.0,83.0334,83.1751,83.0259,83.1751,90629.0
2018-08-09 15:50:00,111.47,111.5,111.41,111.41,178822.0,83.1677,83.1901,83.1229,83.1229,178822.0
2018-08-10 09:30:00,111.29,111.84,111.0,111.84,33161.0,83.0334,83.4437,82.817,83.4437,33161.0
2018-08-10 09:40:00,111.79,112.22,111.79,112.2,19038.0,83.4064,83.7273,83.4064,83.7123,19038.0
2018-08-10 09:50:00,112.18,112.33,111.95,111.98,24095.0,83.6974,83.8093,83.5258,83.5482,24095.0
2018-08-10 10:00:00,111.98,112.08,111.63,111.63,15521.0,83.5482,83.6228,83.2871,83.2871,15521.0
2018-08-10 10:10:00,111.64,111.64,111.41,111.63,10196.0,83.2945,83.2945,83.1229,83.2871,10196.0
2018-08-10 10:20:00,111.56,111.57,111.2,111.24,15522.0,83.2348,83.2423,82.9662,82.9961,15522.0
2018-08-10 10:30:00,111.22,111.27,110.96,111.06,13642.0,82.9812,83.0185,82.7872,82.8618,13642.0
2018-08-10 10:40:00,111.05,111.22,111.02,111.18,9962.0,82.8543,82.9812,82.8319,82.9513,9962.0
2018-08-10 10:50:00,111.18,111.31,111.04,111.04,9632.0,82.9513,83.0483,82.8469,82.8469,9632.0
2018-08-10 11:00:00,111.01,111.14,111.01,111.14,6785.0,82.8245,82.9215,82.8245,82.9215,6785.0
2018-08-10 11:10:00,111.14,111.3,111.03,111.18,8893.0,82.9215,83.0408,82.8394,82.9513,8893.0
2018-08-10 11:20:00,111.18,111.21,110.8,110.81,13812.0,82.9513,82.9737,82.6678,82.6753,13812.0
2018-08-10 11:30:00,110.84,110.95,110.83,110.9,8889.0,82.6976,82.7797,82.6902,82.7424,8889.0
2018-08-10 11:40:00,110.89,110.89,110.68,110.72,7115.0,82.7349,82.7349,82.5783,82.6081,7115.0
2018-08-10 11:50:00,110.74,110.94,110.74,110.77,11376.0,82.623,82.7723,82.623,82.6454,11376.0
2018-08-10 12:00:00,110.8,110.8,110.65,110.71,7518.0,82.6678,82.6678,82.5559,82.6006,7518.0
2018-08-10 12:10:00,110.75,110.94,110.74,110.94,6047.0,82.6305,82.7723,82.623,82.7723,6047.0
2018-08-10 12:20:00,110.95,111.06,110.94,111.05,7506.0,82.7797,82.8618,82.7723,82.8543,7506.0
2018-08-10 12:30:00,111.01,111.02,110.92,110.93,7255.0,82.8245,82.8319,82.7573,82.7648,7255.0
2018-08-10 12:40:00,110.95,110.95,110.8,110.8,6393.0,82.7797,82.7797,82.6678,82.6678,6393.0
2018-08-10 12:50:00,110.76,110.78,110.67,110.7,6720.0,82.638,82.6529,82.5708,82.5932,6720.0
2018-08-10 13:00:00,110.72,110.86,110.69,110.79,7104.0,82.6081,82.7126,82.5857,82.6603,7104.0
2018-08-10 13:10:00,110.81,110.83,110.63,110.66,10891.0,82.6753,82.6902,82.541,82.5633,10891.0
2018-08-10 13:20:00,110.65,110.71,110.62,110.62,5728.0,82.5559,82.6006,82.5335,82.5335,5728.0
2018-08-10 13:30:00,110.63,110.66,110.56,110.57,8275.0,82.541,82.5633,82.4887,82.4962,8275.0
2018-08-10 13:40:00,110.59,110.6,110.51,110.55,7639.0,82.5111,82.5186,82.4514,82.4813,7639.0
2018-08-10 13:50:00,110.56,110.57,110.52,110.56,11104.0,82.4887,82.4962,82.4589,82.4887,11104.0
2018-08-10 14:00:00,110.55,110.68,110.48,110.68,13306.0,82.4813,82.5783,82.429,82.5783,13306.0
2018-08-10 14:10:00,110.67,110.74,110.58,110.63,13714.0,82.5708,82.623,82.5037,82.541,13714.0
2018-08-10 14:20:00,110.63,110.74,110.62,110.74,14760.0,82.541,82.623,82.5335,82.623,14760.0
2018-08-10 14:30:00,110.7,110.74,110.59,110.71,6528.0,82.5932,82.623,82.5111,82.6006,6528.0
2018-08-10 14:40:00,110.71,110.74,110.64,110.7,8614.0,82.6006,82.623,82.5484,82.5932,8614.0
2018-08-10 14:50:00,110.72,110.74,110.63,110.68,13669.0,82.6081,82.623,82.541,82.5783,13669.0
2018-08-10 15:00:00,110.67,110.68,110.52,110.53,12258.0,82.5708,82.5783,82.4589,82.4664,12258.0
2018-08-10 15:10:00,110.5,110.54,110.4,110.42,11239.0,82.444,82.4738,82.3694,82.3843,11239.0
2018-08-10 15:20:00,110.43,110.73,110.41,110.66,14605.0,82.3917,82.6156,82.3768,82.5633,14605.0
2018-08-10 15:30:00,110.66,110.69,110.61,110.69,21019.0,82.5633,82.5857,82.526,82.5857,21019.0
2018-08-10 15:40:00,110.68,110.68,110.37,110.41,32701.0,82.5783,82.5783,82.347,82.3768,32701.0
2018-08-10 15:50:00,110.41,110.49,110.29,110.34,105772.0,82.3768,82.4365,82.2873,82.3246,105772.0
2018-08-13 09:30:00,110.09,110.51,109.79,109.93,105982.0,82.1381,82.4514,81.9142,82.0187,105982.0
2018-08-13 09:40:00,109.93,110.08,109.86,109.95,14431.0,82.0187,82.1306,81.9665,82.0336,14431.0
2018-08-13 09:50:00,109.87,109.95,109.74,109.94,7671.0,81.9739,82.0336,81.8769,82.0262,7671.0
2018-08-13 10:00:00,109.97,110.29,109.91,110.18,17204.0,82.0485,82.2873,82.0038,82.2052,17204.0
2018-08-13 10:10:00,110.22,110.42,110.12,110.4,24440.0,82.2351,82.3843,82.1604,82.3694,24440.0
2018-08-13 10:20:00,110.4,110.46,110.33,110.46,44029.0,82.3694,82.4141,82.3171,82.4141,44029.0
2018-08-13 10:30:00,110.48,110.61,110.4,110.45,4619.0,82.429,82.526,82.3694,82.4067,4619.0
2018-08-13 10:40:00,110.48,110.64,110.45,110.48,6350.0,82.429,82.5484,82.4067,82.429,6350.0
2018-08-13 10:50:00,110.52,110.52,110.26,110.29,9215.0,82.4589,82.4589,82.2649,82.2873,9215.0
2018-08-13 11:00:00,110.28,110.38,110.26,110.32,5100.0,82.2798,82.3544,82.2649,82.3097,5100.0
2018-08-13 11:10:00,110.35,110.6,110.34,110.6,9462.0,82.3321,82.5186,82.3246,82.5186,9462.0
2018-08-13 11:20:00,110.6,110.61,110.46,110.57,11458.0,82.5186,82.526,82.4141,82.4962,11458.0
2018-08-13 11:30:00,110.57,110.59,110.49,110.52,6313.0,82.4962,82.5111,82.4365,82.4589,6313.0
2018-08-13 11:40:00,110.51,110.54,110.43,110.54,4626.0,82.4514,82.4738,82.3917,82.4738,4626.0
2018-08-13 11:50:00,110.53,110.56,110.48,110.52,6867.0,82.4664,82.4887,82.429,82.4589,6867.0
2018-08-13 12:00:00,110.5,110.53,110.46,110.52,9817.0,82.444,82.4664,82.4141,82.4589,9817.0
2018-08-13 12:10:00,110.49,110.51,110.3,110.31,4755.0,82.4365,82.4514,82.2947,82.3022,4755.0
2018-08-13 12:20:00,110.32,110.42,110.32,110.37,9817.0,82.3097,82.3843,82.3097,82.347,9817.0
2018-08-13 12:30:00,110.34,110.44,110.33,110.42,4436.0,82.3246,82.3992,82.3171,82.3843,4436.0
2018-08-13 12:40:00,110.44,110.47,110.4,110.42,6546.0,82.3992,82.4216,82.3694,82.3843,6546.0
2018-08-13 12:50:00,110.43,110.43,110.28,110.3,5140.0,82.3917,82.3917,82.2798,82.2947,5140.0
2018-08-13 13:00:00,110.28,110.42,110.22,110.41,6743.0,82.2798,82.3843,82.2351,82.3768,6743.0
2018-08-13 13:10:00,110.38,110.57,110.38,110.55,7839.0,82.3544,82.4962,82.3544,82.4813,7839.0
2018-08-13 13:20:00,110.5,110.58,110.48,110.58,14090.0,82.444,82.5037,82.429,82.5037,14090.0
2018-08-13 13:30:00,110.57,110.62,110.52,110.55,7444.0,82.4962,82.5335,82.4589,82.4813,7444.0
2018-08-13 13:40:00,110.58,110.68,110.57,110.61,3777.0,82.5037,82.5783,82.4962,82.526,3777.0
2018-08-13 13:50:00,110.62,110.7,110.61,110.64,3913.0,82.5335,82.5932,82.526,82.5484,3913.0
2018-08-13 14:00:00,110.66,110.71,110.64,110.69,10686.0,82.5633,82.6006,82.5484,82.5857,10686.0
2018-08-13 14:10:00,110.71,110.81,110.69,110.73,8190.0,82.6006,82.6753,82.5857,82.6156,8190.0
2018-08-13 14:20:00,110.73,110.78,110.72,110.76,7688.0,82.6156,82.6529,82.6081,82.638,7688.0
2018-08-13 14:30:00,110.77,110.79,110.72,110.75,4796.0,82.6454,82.6603,82.6081,82.6305,4796.0
2018-08-13 14:40:00,110.75,110.76,110.69,110.71,14147.0,82.6305,82.638,82.5857,82.6006,14147.0
2018-08-13 14:50:00,110.73,110.84,110.72,110.75,10743.0,82.6156,82.6976,82.6081,82.6305,10743.0
2018-08-13 15:00:00,110.73,110.83,110.7,110.82,12263.0,82.6156,82.6902,82.5932,82.6827,12263.0
2018-08-13 15:10:00,110.82,110.89,110.79,110.85,9404.0,82.6827,82.7349,82.6603,82.7051,9404.0
2018-08-13 15:20:00,110.84,110.94,110.82,110.9,12225.0,82.6976,82.7723,82.6827,82.7424,12225.0
2018-08-13 15:30:00,110.86,110.94,110.78,110.91,12137.0,82.7126,82.7723,82.6529,82.7499,12137.0
2018-08-13 15:40:00,110.9,110.94,110.8,110.81,18519.0,82.7424,82.7723,82.6678,82.6753,18519.0
2018-08-13 15:50:00,110.81,110.89,110.65,110.68,94903.0,82.6753,82.7349,82.5559,82.5783,94903.0
2018-08-14 09:30:00,110.8,111.32,110.62,110.67,72492.0,82.6678,83.0558,82.5335,82.5708,72492.0
2018-08-14 09:40:00,110.72,110.9,110.67,110.89,16781.0,82.6081,82.7424,82.5708,82.7349,16781.0
2018-08-14 09:50:00,110.92,110.95,110.74,110.84,8601.0,82.7573,82.7797,82.623,82.6976,8601.0
2018-08-14 10:00:00,110.84,110.93,110.68,110.69,44597.0,82.6976,82.7648,82.5783,82.5857,44597.0
2018-08-14 10:10:00,110.68,110.86,110.6,110.78,75207.0,82.5783,82.7126,82.5186,82.6529,75207.0
2018-08-14 10:20:00,110.78,110.83,110.71,110.79,11553.0,82.6529,82.6902,82.6006,82.6603,11553.0
2018-08-14 10:30:00,110.78,110.78,110.64,110.68,24262.0,82.6529,82.6529,82.5484,82.5783,24262.0
2018-08-14 10:40:00,110.7,110.71,110.55,110.58,26914.0,82.5932,82.6006,82.4813,82.5037,26914.0
2018-08-14 10:50:00,110.59,110.82,110.53,110.75,34865.0,82.5111,82.6827,82.4664,82.6305,34865.0
2018-08-14 11:00:00,110.75,110.75,110.68,110.7,8994.0,82.6305,82.6305,82.5783,82.5932,8994.0
2018-08-14 11:10:00,110.71,110.82,110.69,110.7,15137.0,82.6006,82.6827,82.5857,82.5932,15137.0
2018-08-14 11:20:00,110.71,110.71,110.58,110.61,12714.0,82.6006,82.6006,82.5037,82.526,12714.0
2018-08-14 11:30:00,110.61,110.7,110.4,110.7,43676.0,82.526,82.5932,82.3694,82.5932,43676.0
2018-08-14 11:40:00,110.7,110.79,110.7,110.75,9364.0,82.5932,82.6603,82.5932,82.6305,9364.0
2018-08-14 11:50:00,110.67,110.78,110.6,110.67,10771.0,82.5708,82.6529,82.5186,82.5708,10771.0
2018-08-14 12:00:00,110.68,110.68,110.55,110.59,23109.0,82.5783,82.5783,82.4813,82.5111,23109.0
2018-08-14 12:10:00,110.6,110.74,110.56,110.74,6681.0,82.5186,82.623,82.4887,82.623,6681.0
2018-08-14 12:20:00,110.74,110.82,110.68,110.8,16931.0,82.623,82.6827,82.5783,82.6678,16931.0
2018-08-14 12:30:00,110.79,110.99,110.79,110.99,71924.0,82.6603,82.8096,82.6603,82.8096,71924.0
2018-08-14 12:40:00,110.99,111.07,110.95,110.96,9782.0,82.8096,82.8692,82.7797,82.7872,9782.0
2018-08-14 12:50:00,110.97,110.98,110.84,110.84,15852.0,82.7946,82.8021,82.6976,82.6976,15852.0
2018-08-14 13:00:00,110.85,110.98,110.85,110.98,6318.0,82.7051,82.8021,82.7051,82.8021,6318.0
2018-08-14 13:10:00,110.98,111.04,110.92,111.03,9400.0,82.8021,82.8469,82.7573,82.8394,9400.0
2018-08-14 13:20:00,111.02,111.1,111.0,111.09,12358.0,82.8319,82.8916,82.817,82.8842,12358.0
2018-08-14 13:30:00,111.09,111.09,111.01,111.04,4415.0,82.8842,82.8842,82.8245,82.8469,4415.0
2018-08-14 13:40:00,111.04,111.08,110.96,111.0,11210.0,82.8469,82.8767,82.7872,82.817,11210.0
2018-08-14 13:50:00,111.01,111.08,110.99,111.03,6731.0,82.8245,82.8767,82.8096,82.8394,6731.0
2018-08-14 14:00:00,111.07,111.14,111.04,111.12,8879.0,82.8692,82.9215,82.8469,82.9065,8879.0
2018-08-14 14:10:00,111.13,111.18,111.09,111.13,10890.0,82.914,82.9513,82.8842,82.914,10890.0
2018-08-14 14:20:00,111.14,111.19,111.06,111.06,12991.0,82.9215,82.9588,82.8618,82.8618,12991.0
2018-08-14 14:30:00,111.06,111.23,111.06,111.18,11432.0,82.8618,82.9886,82.8618,82.9513,11432.0
2018-08-14 14:40:00,111.21,111.26,111.19,111.26,9721.0,82.9737,83.011,82.9588,83.011,9721.0
2018-08-14 14:50:00,111.25,111.26,111.2,111.23,10838.0,83.0035,83.011,82.9662,82.9886,10838.0
2018-08-14 15:00:00,111.24,111.27,111.22,111.24,12562.0,82.9961,83.0185,82.9812,82.9961,12562.0
2018-08-14 15:10:00,111.25,111.29,111.22,111.24,18356.0,83.0035,83.0334,82.9812,82.9961,18356.0
2018-08-14 15:20:00,111.25,111.25,111.13,111.19,26218.0,83.0035,83.0035,82.914,82.9588,26218.0
2018-08-14 15:30:00,111.18,111.3,111.17,111.29,36873.0,82.9513,83.0408,82.9439,83.0334,36873.0
2018-08-14 15:40:00,111.29,111.36,111.23,111.28,75832.0,83.0334,83.0856,82.9886,83.0259,75832.0
2018-08-14 15:50:00,111.28,111.36,111.22,111.3,130570.0,83.0259,83.0856,82.9812,83.0408,130570.0
2018-08-15 09:30:00,111.3,111.65,110.85,111.46,24006.0,83.0408,83.302,82.7051,83.1602,24006.0
2018-08-15 09:40:00,111.47,111.48,111.18,111.27,14984.0,83.1677,83.1751,82.9513,83.0185,14984.0
2018-08-15 09:50:00,111.17,111.21,110.89,111.15,18365.0,82.9439,82.9737,82.7349,82.9289,18365.0
2018-08-15 10:00:00,111.18,111.22,110.96,111.04,19794.0,82.9513,82.9812,82.7872,82.8469,19794.0
2018-08-15 10:10:00,111.02,111.28,110.95,111.13,14897.0,82.8319,83.0259,82.7797,82.914,14897.0
2018-08-15 10:20:00,111.18,111.24,111.03,111.08,9873.0,82.9513,82.9961,82.8394,82.8767,9873.0
2018-08-15 10:30:00,111.11,111.41,111.08,111.36,18411.0,82.8991,83.1229,82.8767,83.0856,18411.0
2018-08-15 10:40:00,111.34,111.37,111.25,111.34,9962.0,83.0707,83.0931,83.0035,83.0707,9962.0
2018-08-15 10:50:00,111.35,111.44,111.29,111.41,13451.0,83.0782,83.1453,83.0334,83.1229,13451.0
2018-08-15 11:00:00,111.43,111.63,111.42,111.61,11793.0,83.1378,83.2871,83.1304,83.2721,11793.0
2018-08-15 11:10:00,111.6,111.64,111.5,111.57,22660.0,83.2647,83.2945,83.1901,83.2423,22660.0
2018-08-15 11:20:00,111.52,111.7,111.52,111.55,15955.0,83.205,83.3393,83.205,83.2274,15955.0
2018-08-15 11:30:00,111.51,111.68,111.51,111.66,15318.0,83.1975,83.3244,83.1975,83.3094,15318.0
2018-08-15 11:40:00,111.67,111.85,111.63,111.85,8943.0,83.3169,83.4512,83.2871,83.4512,8943.0
2018-08-15 11:50:00,111.86,111.98,111.85,111.97,12252.0,83.4587,83.5482,83.4512,83.5407,12252.0
2018-08-15 12:00:00,111.98,111.98,111.85,111.96,7240.0,83.5482,83.5482,83.4512,83.5333,7240.0
2018-08-15 12:10:00,111.93,112.08,111.77,112.05,93013.0,83.5109,83.6228,83.3915,83.6004,93013.0
2018-08-15 12:20:00,112.04,112.11,112.03,112.1,11195.0,83.593,83.6452,83.5855,83.6377,11195.0
2018-08-15 12:30:00,112.11,112.19,112.03,112.19,22684.0,83.6452,83.7049,83.5855,83.7049,22684.0
2018-08-15 12:40:00,112.2,112.25,112.15,112.25,9906.0,83.7123,83.7496,83.675,83.7496,9906.0
2018-08-15 12:50:00,112.24,112.28,112.03,112.05,33595.0,83.7422,83.772,83.5855,83.6004,33595.0
2018-08-15 13:00:00,112.02,112.14,111.96,112.12,11730.0,83.578,83.6676,83.5333,83.6526,11730.0
2018-08-15 13:10:00,112.09,112.15,111.99,112.03,8895.0,83.6303,83.675,83.5557,83.5855,8895.0
2018-08-15 13:20:00,112.06,112.14,112.04,112.11,10779.0,83.6079,83.6676,83.593,83.6452,10779.0
2018-08-15 13:30:00,112.09,112.26,112.06,112.25,9338.0,83.6303,83.7571,83.6079,83.7496,9338.0
2018-08-15 13:40:00,112.24,112.35,112.23,112.25,15447.0,83.7422,83.8243,83.7347,83.7496,15447.0
2018-08-15 13:50:00,112.24,112.31,112.17,112.31,10606.0,83.7422,83.7944,83.69,83.7944,10606.0
2018-08-15 14:00:00,112.32,112.32,112.04,112.09,79651.0,83.8019,83.8019,83.593,83.6303,79651.0
2018-08-15 14:10:00,112.09,112.17,112.08,112.17,28987.0,83.6303,83.69,83.6228,83.69,28987.0
2018-08-15 14:20:00,112.16,112.27,112.16,112.23,32791.0,83.6825,83.7646,83.6825,83.7347,32791.0
2018-08-15 14:30:00,112.23,112.28,112.17,112.2,20834.0,83.7347,83.772,83.69,83.7123,20834.0
2018-08-15 14:40:00,112.19,112.19,112.07,112.07,39919.0,83.7049,83.7049,83.6153,83.6153,39919.0
2018-08-15 14:50:00,112.07,112.15,112.0,112.12,34344.0,83.6153,83.675,83.5631,83.6526,34344.0
2018-08-15 15:00:00,112.12,112.23,112.08,112.18,24433.0,83.6526,83.7347,83.6228,83.6974,24433.0
2018-08-15 15:10:00,112.18,112.18,112.09,112.11,25513.0,83.6974,83.6974,83.6303,83.6452,25513.0
2018-08-15 15:20:00,112.1,112.13,112.03,112.1,28728.0,83.6377,83.6601,83.5855,83.6377,28728.0
2018-08-15 15:30:00,112.09,112.27,112.09,112.16,236652.0,83.6303,83.7646,83.6303,83.6825,236652.0
2018-08-15 15:40:00,112.15,112.17,111.92,112.04,51828.0,83.675,83.69,83.5034,83.593,51828.0
2018-08-15 15:50:00,112.04,112.27,112.02,112.23,125909.0,83.593,83.7646,83.578,83.7347,125909.0
2018-08-16 09:30:00,112.07,112.64,112.03,112.4,35122.0,83.6153,84.0406,83.5855,83.8616,35122.0
2018-08-16 09:40:00,112.43,112.88,112.43,112.86,15851.0,83.8839,84.2197,83.8839,84.2048,15851.0
2018-08-16 09:50:00,112.82,112.92,112.55,112.92,38264.0,84.1749,84.2495,83.9735,84.2495,38264.0
2018-08-16 10:00:00,112.9,113.0,112.45,112.54,24496.0,84.2346,84.3092,83.8989,83.966,24496.0
2018-08-16 10:10:00,112.49,112.62,112.4,112.54,29671.0,83.9287,84.0257,83.8616,83.966,29671.0
2018-08-16 10:20:00,112.57,112.62,112.5,112.54,22279.0,83.9884,84.0257,83.9362,83.966,22279.0
2018-08-16 10:30:00,112.57,112.67,112.51,112.57,13446.0,83.9884,84.063,83.9436,83.9884,13446.0
2018-08-16 10:40:00,112.58,112.82,112.58,112.82,39978.0,83.9959,84.1749,83.9959,84.1749,39978.0
2018-08-16 10:50:00,112.85,112.87,112.68,112.68,25898.0,84.1973,84.2122,84.0705,84.0705,25898.0
2018-08-16 11:00:00,112.69,112.8,112.69,112.73,22446.0,84.0779,84.16,84.0779,84.1078,22446.0
2018-08-16 11:10:00,112.75,112.8,112.55,112.58,14326.0,84.1227,84.16,83.9735,83.9959,14326.0
2018-08-16 11:20:00,112.61,112.69,112.58,112.69,22329.0,84.0182,84.0779,83.9959,84.0779,22329.0
2018-08-16 11:30:00,112.69,112.81,112.68,112.72,55601.0,84.0779,84.1675,84.0705,84.1003,55601.0
2018-08-16 11:40:00,112.69,112.75,112.66,112.71,9444.0,84.0779,84.1227,84.0555,84.0928,9444.0
2018-08-16 11:50:00,112.71,112.71,112.57,112.57,6666.0,84.0928,84.0928,83.9884,83.9884,6666.0
2018-08-16 12:00:00,112.59,112.8,112.54,112.79,22904.0,84.0033,84.16,83.966,84.1525,22904.0
2018-08-16 12:10:00,112.8,112.8,112.72,112.72,14740.0,84.16,84.16,84.1003,84.1003,14740.0
2018-08-16 12:20:00,112.68,112.72,112.64,112.71,13560.0,84.0705,84.1003,84.0406,84.0928,13560.0
2018-08-16 12:30:00,112.72,112.9,112.7,112.88,33396.0,84.1003,84.2346,84.0854,84.2197,33396.0
2018-08-16 12:40:00,112.9,112.9,112.73,112.73,17748.0,84.2346,84.2346,84.1078,84.1078,17748.0
2018-08-16 12:50:00,112.72,112.75,112.7,112.75,4781.0,84.1003,84.1227,84.0854,84.1227,4781.0
2018-08-16 13:00:00,112.74,112.75,112.68,112.69,7180.0,84.1152,84.1227,84.0705,84.0779,7180.0
2018-08-16 13:10:00,112.7,112.74,112.64,112.71,7688.0,84.0854,84.1152,84.0406,84.0928,7688.0
2018-08-16 13:20:00,112.72,112.97,112.7,112.92,26525.0,84.1003,84.2868,84.0854,84.2495,26525.0
2018-08-16 13:30:00,112.93,113.01,112.93,112.98,8426.0,84.257,84.3167,84.257,84.2943,8426.0
2018-08-16 13:40:00,112.92,112.93,112.86,112.89,13309.0,84.2495,84.257,84.2048,84.2271,13309.0
2018-08-16 13:50:00,112.88,112.9,112.7,112.79,16241.0,84.2197,84.2346,84.0854,84.1525,16241.0
2018-08-16 14:00:00,112.78,112.78,112.66,112.75,5964.0,84.1451,84.1451,84.0555,84.1227,5964.0
2018-08-16 14:10:00,112.75,112.78,112.62,112.68,44927.0,84.1227,84.1451,84.0257,84.0705,44927.0
2018-08-16 14:20:00,112.67,112.67,112.63,112.64,12909.0,84.063,84.063,84.0332,84.0406,12909.0
2018-08-16 14:30:00,112.64,112.74,112.58,112.74,14225.0,84.0406,84.1152,83.9959,84.1152,14225.0
2018-08-16 14:40:00,112.7,112.7,112.63,112.64,10921.0,84.0854,84.0854,84.0332,84.0406,10921.0
2018-08-16 14:50:00,112.64,112.68,112.62,112.66,10295.0,84.0406,84.0705,84.0257,84.0555,10295.0
2018-08-16 15:00:00,112.67,112.71,112.63,112.7,17359.0,84.063,84.0928,84.0332,84.0854,17359.0
2018-08-16 15:10:00,112.71,112.78,112.69,112.72,27437.0,84.0928,84.1451,84.0779,84.1003,27437.0
2018-08-16 15:20:00,112.72,112.82,112.72,112.78,38917.0,84.1003,84.1749,84.1003,84.1451,38917.0
2018-08-16 15:30:00,112.78,112.79,112.7,112.76,30208.0,84.1451,84.1525,84.0854,84.1302,30208.0
2018-08-16 15:40:00,112.76,112.8,112.7,112.72,67277.0,84.1302,84.16,84.0854,84.1003,67277.0
2018-08-16 15:50:00,112.71,112.72,112.6,112.7,255758.0,84.0928,84.1003,84.0108,84.0854,255758.0
2018-08-17 09:30:00,112.86,113.09,112.51,112.82,88122.0,84.2048,84.3764,83.9436,84.1749,88122.0
2018-08-17 09:40:00,112.82,112.82,112.62,112.73,19945.0,84.1749,84.1749,84.0257,84.1078,19945.0
2018-08-17 09:50:00,112.69,112.73,112.44,112.52,80300.0,84.0779,84.1078,83.8914,83.9511,80300.0
2018-08-17 10:00:00,112.49,112.8,112.46,112.59,47014.0,83.9287,84.16,83.9063,84.0033,47014.0
2018-08-17 10:10:00,112.6,112.81,112.6,112.72,79996.0,84.0108,84.1675,84.0108,84.1003,79996.0
2018-08-17 10:20:00,112.76,113.24,112.74,113.21,13870.0,84.1302,84.4883,84.1152,84.4659,13870.0
2018-08-17 10:30:00,113.18,113.25,113.16,113.25,8087.0,84.4435,84.4957,84.4286,84.4957,8087.0
2018-08-17 10:40:00,113.28,113.34,113.16,113.34,6600.0,84.5181,84.5629,84.4286,84.5629,6600.0
2018-08-17 10:50:00,113.35,113.45,113.27,113.39,6561.0,84.5704,84.645,84.5107,84.6002,6561.0
2018-08-17 11:00:00,113.39,113.5,113.39,113.45,10223.0,84.6002,84.6823,84.6002,84.645,10223.0
2018-08-17 11:10:00,113.5,113.54,113.39,113.43,11475.0,84.6823,84.7121,84.6002,84.63,11475.0
2018-08-17 11:20:00,113.42,113.43,113.35,113.37,6097.0,84.6226,84.63,84.5704,84.5853,6097.0
2018-08-17 11:30:00,113.39,113.42,113.3,113.31,9504.0,84.6002,84.6226,84.533,84.5405,9504.0
2018-08-17 11:40:00,113.35,113.36,113.17,113.24,237717.0,84.5704,84.5778,84.4361,84.4883,237717.0
2018-08-17 11:50:00,113.24,113.35,113.22,113.26,126339.0,84.4883,84.5704,84.4734,84.5032,126339.0
2018-08-17 12:00:00,113.29,113.54,113.29,113.54,19659.0,84.5256,84.7121,84.5256,84.7121,19659.0
2018-08-17 12:10:00,113.54,113.7,113.53,113.62,9732.0,84.7121,84.8315,84.7046,84.7718,9732.0
2018-08-17 12:20:00,113.63,113.66,113.6,113.66,14994.0,84.7793,84.8016,84.7569,84.8016,14994.0
2018-08-17 12:30:00,113.65,113.7,113.65,113.68,12983.0,84.7942,84.8315,84.7942,84.8166,12983.0
2018-08-17 12:40:00,113.65,113.67,113.48,113.53,6883.0,84.7942,84.8091,84.6673,84.7046,6883.0
2018-08-17 12:50:00,113.54,113.66,113.54,113.64,14625.0,84.7121,84.8016,84.7121,84.7867,14625.0
2018-08-17 13:00:00,113.62,113.65,113.53,113.53,7885.0,84.7718,84.7942,84.7046,84.7046,7885.0
2018-08-17 13:10:00,113.53,113.62,113.53,113.59,10293.0,84.7046,84.7718,84.7046,84.7494,10293.0
2018-08-17 13:20:00,113.58,113.61,113.45,113.45,8833.0,84.742,84.7643,84.645,84.645,8833.0
2018-08-17 13:30:00,113.44,113.52,113.37,113.48,19847.0,84.6375,84.6972,84.5853,84.6673,19847.0
2018-08-17 13:40:00,113.5,113.52,113.34,113.39,18178.0,84.6823,84.6972,84.5629,84.6002,18178.0
2018-08-17 13:50:00,113.38,113.56,113.36,113.56,8835.0,84.5927,84.727,84.5778,84.727,8835.0
2018-08-17 14:00:00,113.57,113.76,113.57,113.66,21880.0,84.7345,84.8763,84.7345,84.8016,21880.0
2018-08-17 14:10:00,113.6,113.61,113.47,113.47,12197.0,84.7569,84.7643,84.6599,84.6599,12197.0
2018-08-17 14:20:00,113.44,113.52,113.44,113.5,28755.0,84.6375,84.6972,84.6375,84.6823,28755.0
2018-08-17 14:30:00,113.52,113.57,113.49,113.5,22154.0,84.6972,84.7345,84.6748,84.6823,22154.0
2018-08-17 14:40:00,113.51,113.52,113.41,113.47,26736.0,84.6897,84.6972,84.6151,84.6599,26736.0
2018-08-17 14:50:00,113.47,113.61,113.47,113.59,24908.0,84.6599,84.7643,84.6599,84.7494,24908.0
2018-08-17 15:00:00,113.58,113.61,113.55,113.58,36410.0,84.742,84.7643,84.7196,84.742,36410.0
2018-08-17 15:10:00,113.59,113.66,113.56,113.62,35814.0,84.7494,84.8016,84.727,84.7718,35814.0
2018-08-17 15:20:00,113.62,113.67,113.5,113.51,42353.0,84.7718,84.8091,84.6823,84.6897,42353.0
2018-08-17 15:30:00,113.5,113.72,113.49,113.72,83766.0,84.6823,84.8464,84.6748,84.8464,83766.0
2018-08-17 15:40:00,113.71,113.86,113.7,113.83,47555.0,84.8389,84.9509,84.8315,84.9285,47555.0
2018-08-17 15:50:00,113.82,113.89,113.64,113.83,129004.0,84.921,84.9732,84.7867,84.9285,129004.0
2018-08-20 09:30:00,113.95,113.95,113.4,113.48,17312.0,85.018,85.018,84.6077,84.6673,17312.0
2018-08-20 09:40:00,113.57,113.57,113.15,113.15,14794.0,84.7345,84.7345,84.4211,84.4211,14794.0
2018-08-20 09:50:00,113.22,113.38,112.99,113.33,15240.0,84.4734,84.5927,84.3018,84.5554,15240.0
2018-08-20 10:00:00,113.33,113.66,113.32,113.66,22915.0,84.5554,84.8016,84.548,84.8016,22915.0
2018-08-20 10:10:00,113.6,113.72,113.5,113.57,13983.0,84.7569,84.8464,84.6823,84.7345,13983.0
2018-08-20 10:20:00,113.6,113.82,113.6,113.76,13008.0,84.7569,84.921,84.7569,84.8763,13008.0
2018-08-20 10:30:00,113.77,113.82,113.69,113.71,21720.0,84.8837,84.921,84.824,84.8389,21720.0
2018-08-20 10:40:00,113.7,113.86,113.66,113.83,31323.0,84.8315,84.9509,84.8016,84.9285,31323.0
2018-08-20 10:50:00,113.85,114.07,113.85,113.97,77104.0,84.9434,85.1075,84.9434,85.0329,77104.0
2018-08-20 11:00:00,113.98,114.03,113.77,114.02,20063.0,85.0404,85.0777,84.8837,85.0702,20063.0
2018-08-20 11:10:00,114.03,114.23,113.92,114.1,82598.0,85.0777,85.2269,84.9956,85.1299,82598.0
2018-08-20 11:20:00,114.09,114.29,114.08,114.19,25097.0,85.1225,85.2717,85.115,85.1971,25097.0
2018-08-20 11:30:00,114.18,114.2,114.08,114.09,22730.0,85.1896,85.2045,85.115,85.1225,22730.0
2018-08-20 11:40:00,114.09,114.25,114.06,114.16,16149.0,85.1225,85.2418,85.1001,85.1747,16149.0
2018-08-20 11:50:00,114.2,114.27,114.16,114.22,11942.0,85.2045,85.2568,85.1747,85.2195,11942.0
2018-08-20 12:00:00,114.23,114.36,114.23,114.34,9410.0,85.2269,85.3239,85.2269,85.309,9410.0
2018-08-20 12:10:00,114.38,114.44,114.35,114.4,12875.0,85.3388,85.3836,85.3164,85.3538,12875.0
2018-08-20 12:20:00,114.4,114.44,114.27,114.35,16125.0,85.3538,85.3836,85.2568,85.3164,16125.0
2018-08-20 12:30:00,114.37,114.42,114.34,114.4,13452.0,85.3314,85.3687,85.309,85.3538,13452.0
2018-08-20 12:40:00,114.4,114.46,114.36,114.44,15415.0,85.3538,85.3985,85.3239,85.3836,15415.0
2018-08-20 12:50:00,114.44,114.52,114.44,114.46,38791.0,85.3836,85.4433,85.3836,85.3985,38791.0
2018-08-20 13:00:00,114.46,114.49,114.38,114.44,37683.0,85.3985,85.4209,85.3388,85.3836,37683.0
2018-08-20 13:10:00,114.43,114.5,114.4,114.49,13493.0,85.3761,85.4284,85.3538,85.4209,13493.0
2018-08-20 13:20:00,114.46,114.5,114.39,114.45,12315.0,85.3985,85.4284,85.3463,85.3911,12315.0
2018-08-20 13:30:00,114.46,114.47,114.34,114.36,16191.0,85.3985,85.406,85.309,85.3239,16191.0
2018-08-20 13:40:00,114.35,114.42,114.31,114.39,18402.0,85.3164,85.3687,85.2866,85.3463,18402.0
2018-08-20 13:50:00,114.37,114.41,114.3,114.32,18515.0,85.3314,85.3612,85.2791,85.2941,18515.0
2018-08-20 14:00:00,114.32,114.37,114.31,114.35,28181.0,85.2941,85.3314,85.2866,85.3164,28181.0
2018-08-20 14:10:00,114.35,114.38,114.28,114.28,33138.0,85.3164,85.3388,85.2642,85.2642,33138.0
2018-08-20 14:20:00,114.28,114.29,114.21,114.21,18996.0,85.2642,85.2717,85.212,85.212,18996.0
2018-08-20 14:30:00,114.21,114.23,114.12,114.14,40927.0,85.212,85.2269,85.1448,85.1598,40927.0
2018-08-20 14:40:00,114.13,114.14,114.03,114.07,21351.0,85.1523,85.1598,85.0777,85.1075,21351.0
2018-08-20 14:50:00,114.07,114.07,114.0,114.07,18388.0,85.1075,85.1075,85.0553,85.1075,18388.0
2018-08-20 15:00:00,114.05,114.13,114.04,114.11,19703.0,85.0926,85.1523,85.0852,85.1374,19703.0
2018-08-20 15:10:00,114.09,114.22,114.07,114.22,31040.0,85.1225,85.2195,85.1075,85.2195,31040.0
2018-08-20 15:20:00,114.22,114.24,114.12,114.17,43962.0,85.2195,85.2344,85.1448,85.1822,43962.0
2018-08-20 15:30:00,114.17,114.24,114.15,114.2,42262.0,85.1822,85.2344,85.1672,85.2045,42262.0
2018-08-20 15:40:00,114.2,114.22,114.11,114.12,71599.0,85.2045,85.2195,85.1374,85.1448,71599.0
2018-08-20 15:50:00,114.11,114.3,114.07,114.24,181095.0,85.1374,85.2791,85.1075,85.2344,181095.0
2018-08-21 09:30:00,114.29,114.29,113.37,113.41,49658.0,85.2717,85.2717,84.5853,84.6151,49658.0
2018-08-21 09:40:00,113.37,113.38,112.97,113.18,19197.0,84.5853,84.5927,84.2868,84.4435,19197.0
2018-08-21 09:50:00,113.2,113.46,113.17,113.4,255808.0,84.4584,84.6524,84.4361,84.6077,255808.0
2018-08-21 10:00:00,113.39,113.58,113.19,113.48,54796.0,84.6002,84.742,84.451,84.6673,54796.0
2018-08-21 10:10:00,113.49,113.56,113.42,113.47,23087.0,84.6748,84.727,84.6226,84.6599,23087.0
2018-08-21 10:20:00,113.49,113.57,113.45,113.48,57003.0,84.6748,84.7345,84.645,84.6673,57003.0
2018-08-21 10:30:00,113.46,113.59,113.37,113.44,40686.0,84.6524,84.7494,84.5853,84.6375,40686.0
2018-08-21 10:40:00,113.42,113.53,113.31,113.31,38093.0,84.6226,84.7046,84.5405,84.5405,38093.0
2018-08-21 10:50:00,113.31,113.53,113.3,113.4,17451.0,84.5405,84.7046,84.533,84.6077,17451.0
2018-08-21 11:00:00,113.4,113.49,113.34,113.43,20310.0,84.6077,84.6748,84.5629,84.63,20310.0
2018-08-21 11:10:00,113.42,113.58,113.38,113.51,13933.0,84.6226,84.742,84.5927,84.6897,13933.0
2018-08-21 11:20:00,113.51,113.73,113.49,113.73,21976.0,84.6897,84.8539,84.6748,84.8539,21976.0
2018-08-21 11:30:00,113.77,113.81,113.5,113.6,44767.0,84.8837,84.9136,84.6823,84.7569,44767.0
2018-08-21 11:40:00,113.59,113.63,113.38,113.38,40499.0,84.7494,84.7793,84.5927,84.5927,40499.0
2018-08-21 11:50:00,113.36,113.52,113.25,113.44,63478.0,84.5778,84.6972,84.4957,84.6375,63478.0
2018-08-21 12:00:00,113.47,113.57,113.37,113.37,93306.0,84.6599,84.7345,84.5853,84.5853,93306.0
2018-08-21 12:10:00,113.35,113.41,113.21,113.35,259278.0,84.5704,84.6151,84.4659,84.5704,259278.0
2018-08-21 12:20:00,113.34,113.34,112.94,112.94,22730.0,84.5629,84.5629,84.2644,84.2644,22730.0
2018-08-21 12:30:00,112.94,112.98,112.87,112.87,40122.0,84.2644,84.2943,84.2122,84.2122,40122.0
2018-08-21 12:40:00,112.88,112.88,112.63,112.67,44485.0,84.2197,84.2197,84.0332,84.063,44485.0
2018-08-21 12:50:00,112.68,112.87,112.67,112.85,13108.0,84.0705,84.2122,84.063,84.1973,13108.0
2018-08-21 13:00:00,112.84,112.86,112.72,112.75,15486.0,84.1898,84.2048,84.1003,84.1227,15486.0
2018-08-21 13:10:00,112.77,112.83,112.66,112.7,116425.0,84.1376,84.1824,84.0555,84.0854,116425.0
2018-08-21 13:20:00,112.7,112.78,112.57,112.77,44139.0,84.0854,84.1451,83.9884,84.1376,44139.0
2018-08-21 13:30:00,112.77,113.09,112.74,112.91,38438.0,84.1376,84.3764,84.1152,84.2421,38438.0
2018-08-21 13:40:00,112.94,112.94,112.85,112.88,10763.0,84.2644,84.2644,84.1973,84.2197,10763.0
2018-08-21 13:50:00,112.89,113.03,112.84,113.0,67124.0,84.2271,84.3316,84.1898,84.3092,67124.0
2018-08-21 14:00:00,112.98,113.12,112.98,113.03,427710.0,84.2943,84.3987,84.2943,84.3316,427710.0
2018-08-21 14:10:00,113.02,113.02,112.91,112.93,13904.0,84.3241,84.3241,84.2421,84.257,13904.0
2018-08-21 14:20:00,112.93,113.0,112.87,112.97,72052.0,84.257,84.3092,84.2122,84.2868,72052.0
2018-08-21 14:30:00,112.97,113.0,112.91,112.96,51980.0,84.2868,84.3092,84.2421,84.2794,51980.0
2018-08-21 14:40:00,112.99,113.0,112.9,112.9,42789.0,84.3018,84.3092,84.2346,84.2346,42789.0
2018-08-21 14:50:00,112.91,113.05,112.86,113.05,45651.0,84.2421,84.3465,84.2048,84.3465,45651.0
2018-08-21 15:00:00,113.02,113.05,112.93,112.94,15509.0,84.3241,84.3465,84.257,84.2644,15509.0
2018-08-21 15:10:00,112.95,113.08,112.93,112.98,44477.0,84.2719,84.3689,84.257,84.2943,44477.0
2018-08-21 15:20:00,112.97,113.02,112.89,112.98,34572.0,84.2868,84.3241,84.2271,84.2943,34572.0
2018-08-21 15:30:00,112.98,113.01,112.78,112.8,82608.0,84.2943,84.3167,84.1451,84.16,82608.0
2018-08-21 15:40:00,112.8,112.89,112.64,112.64,58576.0,84.16,84.2271,84.0406,84.0406,58576.0
2018-08-21 15:50:00,112.64,112.87,112.61,112.79,271270.0,84.0406,84.2122,84.0182,84.1525,271270.0
2018-08-22 09:30:00,112.76,112.91,112.02,112.42,42511.0,84.1302,84.2421,83.578,83.8765,42511.0
2018-08-22 09:40:00,112.39,112.45,112.17,112.24,48477.0,83.8541,83.8989,83.69,83.7422,48477.0
2018-08-22 09:50:00,112.27,112.33,111.95,112.02,25414.0,83.7646,83.8093,83.5258,83.578,25414.0
2018-08-22 10:00:00,112.02,112.05,111.67,111.67,15686.0,83.578,83.6004,83.3169,83.3169,15686.0
2018-08-22 10:10:00,111.65,111.75,111.32,111.4,24327.0,83.302,83.3766,83.0558,83.1155,24327.0
2018-08-22 10:20:00,111.4,111.75,111.39,111.66,28667.0,83.1155,83.3766,83.108,83.3094,28667.0
2018-08-22 10:30:00,111.66,111.87,111.62,111.77,50465.0,83.3094,83.4661,83.2796,83.3915,50465.0
2018-08-22 10:40:00,111.76,111.78,111.54,111.6,36386.0,83.3841,83.399,83.2199,83.2647,36386.0
2018-08-22 10:50:00,111.62,111.71,111.48,111.52,27074.0,83.2796,83.3467,83.1751,83.205,27074.0
2018-08-22 11:00:00,111.52,111.54,111.41,111.46,21641.0,83.205,83.2199,83.1229,83.1602,21641.0
2018-08-22 11:10:00,111.49,111.59,111.41,111.42,64335.0,83.1826,83.2572,83.1229,83.1304,64335.0
2018-08-22 11:20:00,111.44,111.5,111.35,111.48,61167.0,83.1453,83.1901,83.0782,83.1751,61167.0
2018-08-22 11:30:00,111.49,111.53,111.39,111.44,47958.0,83.1826,83.2124,83.108,83.1453,47958.0
2018-08-22 11:40:00,111.44,111.45,111.13,111.14,66998.0,83.1453,83.1528,82.914,82.9215,66998.0
2018-08-22 11:50:00,111.16,111.3,111.09,111.16,49133.0,82.9364,83.0408,82.8842,82.9364,49133.0
2018-08-22 12:00:00,111.17,111.29,111.1,111.19,35305.0,82.9439,83.0334,82.8916,82.9588,35305.0
2018-08-22 12:10:00,111.18,111.2,111.12,111.14,32208.0,82.9513,82.9662,82.9065,82.9215,32208.0
2018-08-22 12:20:00,111.14,111.29,111.14,111.29,33893.0,82.9215,83.0334,82.9215,83.0334,33893.0
2018-08-22 12:30:00,111.31,111.32,111.24,111.3,50023.0,83.0483,83.0558,82.9961,83.0408,50023.0
2018-08-22 12:40:00,111.3,111.44,111.29,111.4,31612.0,83.0408,83.1453,83.0334,83.1155,31612.0
2018-08-22 12:50:00,111.42,111.57,111.41,111.52,64626.0,83.1304,83.2423,83.1229,83.205,64626.0
2018-08-22 13:00:00,111.55,111.55,111.49,111.51,6298.0,83.2274,83.2274,83.1826,83.1975,6298.0
2018-08-22 13:10:00,111.5,111.52,111.45,111.51,29175.0,83.1901,83.205,83.1528,83.1975,29175.0
2018-08-22 13:20:00,111.52,111.54,111.47,111.54,13595.0,83.205,83.2199,83.1677,83.2199,13595.0
2018-08-22 13:30:00,111.55,111.64,111.54,111.61,19744.0,83.2274,83.2945,83.2199,83.2721,19744.0
2018-08-22 13:40:00,111.6,111.68,111.59,111.65,30063.0,83.2647,83.3244,83.2572,83.302,30063.0
2018-08-22 13:50:00,111.65,111.71,111.64,111.71,20914.0,83.302,83.3467,83.2945,83.3467,20914.0
2018-08-22 14:00:00,111.71,111.83,111.68,111.69,22173.0,83.3467,83.4363,83.3244,83.3318,22173.0
2018-08-22 14:10:00,111.69,111.69,111.55,111.63,108446.0,83.3318,83.3318,83.2274,83.2871,108446.0
2018-08-22 14:20:00,111.65,111.7,111.59,111.61,23420.0,83.302,83.3393,83.2572,83.2721,23420.0
2018-08-22 14:30:00,111.61,111.68,111.59,111.68,63218.0,83.2721,83.3244,83.2572,83.3244,63218.0
2018-08-22 14:40:00,111.68,111.7,111.63,111.66,57112.0,83.3244,83.3393,83.2871,83.3094,57112.0
2018-08-22 14:50:00,111.66,111.67,111.57,111.58,44219.0,83.3094,83.3169,83.2423,83.2498,44219.0
2018-08-22 15:00:00,111.59,111.6,111.43,111.43,29837.0,83.2572,83.2647,83.1378,83.1378,29837.0
2018-08-22 15:10:00,111.45,111.51,111.4,111.42,44542.0,83.1528,83.1975,83.1155,83.1304,44542.0
2018-08-22 15:20:00,111.44,111.45,111.29,111.29,17855.0,83.1453,83.1528,83.0334,83.0334,17855.0
2018-08-22 15:30:00,111.3,111.42,111.28,111.42,209397.0,83.0408,83.1304,83.0259,83.1304,209397.0
2018-08-22 15:40:00,111.43,111.59,111.43,111.59,59617.0,83.1378,83.2572,83.1378,83.2572,59617.0
2018-08-22 15:50:00,111.59,111.67,111.52,111.63,167857.0,83.2572,83.3169,83.205,83.2871,167857.0
2018-08-23 09:30:00,111.71,112.14,111.52,111.73,21070.0,83.3467,83.6676,83.205,83.3617,21070.0
2018-08-23 09:40:00,111.7,111.86,111.45,111.45,10451.0,83.3393,83.4587,83.1528,83.1528,10451.0
2018-08-23 09:50:00,111.46,111.8,111.33,111.79,12362.0,83.1602,83.4139,83.0632,83.4064,12362.0
2018-08-23 10:00:00,111.77,111.96,111.71,111.78,11716.0,83.3915,83.5333,83.3467,83.399,11716.0
2018-08-23 10:10:00,111.81,111.83,111.61,111.68,8082.0,83.4214,83.4363,83.2721,83.3244,8082.0
2018-08-23 10:20:00,111.7,111.71,111.54,111.69,10336.0,83.3393,83.3467,83.2199,83.3318,10336.0
2018-08-23 10:30:00,111.7,111.77,111.62,111.72,15555.0,83.3393,83.3915,83.2796,83.3542,15555.0
2018-08-23 10:40:00,111.72,111.75,111.63,111.66,6618.0,83.3542,83.3766,83.2871,83.3094,6618.0
2018-08-23 10:50:00,111.66,111.71,111.64,111.66,8659.0,83.3094,83.3467,83.2945,83.3094,8659.0
2018-08-23 11:00:00,111.68,111.7,111.6,111.64,10262.0,83.3244,83.3393,83.2647,83.2945,10262.0
2018-08-23 11:10:00,111.66,111.66,111.55,111.57,34544.0,83.3094,83.3094,83.2274,83.2423,34544.0
2018-08-23 11:20:00,111.55,111.65,111.52,111.52,14423.0,83.2274,83.302,83.205,83.205,14423.0
2018-08-23 11:30:00,111.52,111.74,111.52,111.72,15242.0,83.205,83.3691,83.205,83.3542,15242.0
2018-08-23 11:40:00,111.75,112.0,111.74,111.91,11627.0,83.3766,83.5631,83.3691,83.496,11627.0
2018-08-23 11:50:00,111.9,111.96,111.85,111.87,19775.0,83.4885,83.5333,83.4512,83.4661,19775.0
2018-08-23 12:00:00,111.87,111.9,111.66,111.69,30694.0,83.4661,83.4885,83.3094,83.3318,30694.0
2018-08-23 12:10:00,111.69,111.74,111.65,111.73,13131.0,83.3318,83.3691,83.302,83.3617,13131.0
2018-08-23 12:20:00,111.7,111.71,111.55,111.69,17947.0,83.3393,83.3467,83.2274,83.3318,17947.0
2018-08-23 12:30:00,111.66,111.71,111.63,111.65,17986.0,83.3094,83.3467,83.2871,83.302,17986.0
2018-08-23 12:40:00,111.61,111.68,111.51,111.56,11637.0,83.2721,83.3244,83.1975,83.2348,11637.0
2018-08-23 12:50:00,111.56,111.59,111.49,111.5,5017.0,83.2348,83.2572,83.1826,83.1901,5017.0
2018-08-23 13:00:00,111.49,111.55,111.49,111.52,5630.0,83.1826,83.2274,83.1826,83.205,5630.0
2018-08-23 13:10:00,111.55,111.56,111.46,111.46,9188.0,83.2274,83.2348,83.1602,83.1602,9188.0
2018-08-23 13:20:00,111.48,111.5,111.41,111.5,6605.0,83.1751,83.1901,83.1229,83.1901,6605.0
2018-08-23 13:30:00,111.5,111.52,111.46,111.5,18862.0,83.1901,83.205,83.1602,83.1901,18862.0
2018-08-23 13:40:00,111.5,111.55,111.48,111.55,5213.0,83.1901,83.2274,83.1751,83.2274,5213.0
2018-08-23 13:50:00,111.56,111.56,111.48,111.51,11663.0,83.2348,83.2348,83.1751,83.1975,11663.0
2018-08-23 14:00:00,111.52,111.52,111.47,111.52,6942.0,83.205,83.205,83.1677,83.205,6942.0
2018-08-23 14:10:00,111.52,111.52,111.48,111.5,10765.0,83.205,83.205,83.1751,83.1901,10765.0
2018-08-23 14:20:00,111.51,111.53,111.45,111.47,28847.0,83.1975,83.2124,83.1528,83.1677,28847.0
2018-08-23 14:30:00,111.46,111.48,111.4,111.4,20757.0,83.1602,83.1751,83.1155,83.1155,20757.0
2018-08-23 14:40:00,111.4,111.52,111.38,111.52,13820.0,83.1155,83.205,83.1005,83.205,13820.0
2018-08-23 14:50:00,111.51,111.53,111.42,111.42,7895.0,83.1975,83.2124,83.1304,83.1304,7895.0
2018-08-23 15:00:00,111.41,111.44,111.38,111.4,20172.0,83.1229,83.1453,83.1005,83.1155,20172.0
2018-08-23 15:10:00,111.42,111.5,111.41,111.48,26891.0,83.1304,83.1901,83.1229,83.1751,26891.0
2018-08-23 15:20:00,111.49,111.59,111.46,111.58,22366.0,83.1826,83.2572,83.1602,83.2498,22366.0
2018-08-23 15:30:00,111.59,111.59,111.52,111.53,33058.0,83.2572,83.2572,83.205,83.2124,33058.0
2018-08-23 15:40:00,111.52,111.73,111.49,111.62,100659.0,83.205,83.3617,83.1826,83.2796,100659.0
2018-08-23 15:50:00,111.61,111.61,111.52,111.58,116320.0,83.2721,83.2721,83.205,83.2498,116320.0
2018-08-24 09:30:00,111.7,111.96,111.49,111.87,18929.0,83.3393,83.5333,83.1826,83.4661,18929.0
2018-08-24 09:40:00,111.83,111.88,111.75,111.84,8264.0,83.4363,83.4736,83.3766,83.4437,8264.0
2018-08-24 09:50:00,111.81,111.98,111.68,111.93,11617.0,83.4214,83.5482,83.3244,83.5109,11617.0
2018-08-24 10:00:00,111.93,112.12,111.86,112.07,16063.0,83.5109,83.6526,83.4587,83.6153,16063.0
2018-08-24 10:10:00,112.05,112.25,112.02,112.25,17236.0,83.6004,83.7496,83.578,83.7496,17236.0
2018-08-24 10:20:00,112.2,112.26,112.03,112.09,9113.0,83.7123,83.7571,83.5855,83.6303,9113.0
2018-08-24 10:30:00,112.06,112.16,112.04,112.1,22949.0,83.6079,83.6825,83.593,83.6377,22949.0
2018-08-24 10:40:00,112.1,112.26,112.05,112.05,9307.0,83.6377,83.7571,83.6004,83.6004,9307.0
2018-08-24 10:50:00,112.05,112.21,112.05,112.13,8406.0,83.6004,83.7198,83.6004,83.6601,8406.0
2018-08-24 11:00:00,112.13,112.34,112.11,112.33,6600.0,83.6601,83.8168,83.6452,83.8093,6600.0
2018-08-24 11:10:00,112.3,112.48,112.28,112.46,19427.0,83.7869,83.9212,83.772,83.9063,19427.0
2018-08-24 11:20:00,112.46,112.57,112.45,112.57,6293.0,83.9063,83.9884,83.8989,83.9884,6293.0
2018-08-24 11:30:00,112.56,112.56,112.45,112.53,10944.0,83.9809,83.9809,83.8989,83.9585,10944.0
2018-08-24 11:40:00,112.56,112.75,112.48,112.7,24175.0,83.9809,84.1227,83.9212,84.0854,24175.0
2018-08-24 11:50:00,112.7,112.84,112.63,112.69,15391.0,84.0854,84.1898,84.0332,84.0779,15391.0
2018-08-24 12:00:00,112.69,112.86,112.64,112.84,6801.0,84.0779,84.2048,84.0406,84.1898,6801.0
2018-08-24 12:10:00,112.81,112.81,112.69,112.73,5480.0,84.1675,84.1675,84.0779,84.1078,5480.0
2018-08-24 12:20:00,112.74,112.81,112.73,112.78,6001.0,84.1152,84.1675,84.1078,84.1451,6001.0
2018-08-24 12:30:00,112.79,112.79,112.69,112.7,102552.0,84.1525,84.1525,84.0779,84.0854,102552.0
2018-08-24 12:40:00,112.71,112.71,112.62,112.65,8893.0,84.0928,84.0928,84.0257,84.0481,8893.0
2018-08-24 12:50:00,112.62,112.66,112.58,112.64,9027.0,84.0257,84.0555,83.9959,84.0406,9027.0
2018-08-24 13:00:00,112.65,112.71,112.65,112.7,62071.0,84.0481,84.0928,84.0481,84.0854,62071.0
2018-08-24 13:10:00,112.68,112.72,112.67,112.69,11680.0,84.0705,84.1003,84.063,84.0779,11680.0
2018-08-24 13:20:00,112.69,112.69,112.63,112.64,12403.0,84.0779,84.0779,84.0332,84.0406,12403.0
2018-08-24 13:30:00,112.64,112.65,112.55,112.58,15120.0,84.0406,84.0481,83.9735,83.9959,15120.0
2018-08-24 13:40:00,112.57,112.59,112.5,112.5,17238.0,83.9884,84.0033,83.9362,83.9362,17238.0
2018-08-24 13:50:00,112.51,112.59,112.47,112.59,216772.0,83.9436,84.0033,83.9138,84.0033,216772.0
2018-08-24 14:00:00,112.58,112.61,112.49,112.52,17252.0,83.9959,84.0182,83.9287,83.9511,17252.0
2018-08-24 14:10:00,112.52,112.56,112.47,112.47,31620.0,83.9511,83.9809,83.9138,83.9138,31620.0
2018-08-24 14:20:00,112.48,112.48,112.37,112.4,20033.0,83.9212,83.9212,83.8392,83.8616,20033.0
2018-08-24 14:30:00,112.41,112.49,112.4,112.48,6853.0,83.869,83.9287,83.8616,83.9212,6853.0
2018-08-24 14:40:00,112.47,112.52,112.4,112.49,13032.0,83.9138,83.9511,83.8616,83.9287,13032.0
2018-08-24 14:50:00,112.49,112.54,112.45,112.5,19587.0,83.9287,83.966,83.8989,83.9362,19587.0
2018-08-24 15:00:00,112.49,112.52,112.43,112.44,35648.0,83.9287,83.9511,83.8839,83.8914,35648.0
2018-08-24 15:10:00,112.44,112.53,112.43,112.5,56876.0,83.8914,83.9585,83.8839,83.9362,56876.0
2018-08-24 15:20:00,112.49,112.5,112.43,112.45,11863.0,83.9287,83.9362,83.8839,83.8989,11863.0
2018-08-24 15:30:00,112.45,112.54,112.36,112.53,36084.0,83.8989,83.966,83.8317,83.9585,36084.0
2018-08-24 15:40:00,112.53,112.53,112.41,112.47,43898.0,83.9585,83.9585,83.869,83.9138,43898.0
2018-08-24 15:50:00,112.45,112.46,112.3,112.43,144367.0,83.8989,83.9063,83.7869,83.8839,144367.0
2018-08-27 09:30:00,112.82,112.82,112.29,112.31,13411.0,84.1749,84.1749,83.7795,83.7944,13411.0
2018-08-27 09:40:00,112.29,112.45,112.24,112.3,25101.0,83.7795,83.8989,83.7422,83.7869,25101.0
2018-08-27 09:50:00,112.28,112.38,112.24,112.28,4034.0,83.772,83.8466,83.7422,83.772,4034.0
2018-08-27 10:00:00,112.28,112.34,111.93,112.01,13391.0,83.772,83.8168,83.5109,83.5706,13391.0
2018-08-27 10:10:00,112.05,112.07,111.92,112.05,11636.0,83.6004,83.6153,83.5034,83.6004,11636.0
2018-08-27 10:20:00,112.01,112.01,111.73,111.73,8018.0,83.5706,83.5706,83.3617,83.3617,8018.0
2018-08-27 10:30:00,111.69,111.85,111.64,111.74,6837.0,83.3318,83.4512,83.2945,83.3691,6837.0
2018-08-27 10:40:00,111.81,111.82,111.68,111.73,13793.0,83.4214,83.4288,83.3244,83.3617,13793.0
2018-08-27 10:50:00,111.73,111.86,111.61,111.61,11510.0,83.3617,83.4587,83.2721,83.2721,11510.0
2018-08-27 11:00:00,111.62,112.0,111.59,112.0,7798.0,83.2796,83.5631,83.2572,83.5631,7798.0
2018-08-27 11:10:00,111.95,112.04,111.85,111.85,5622.0,83.5258,83.593,83.4512,83.4512,5622.0
2018-08-27 11:20:00,111.86,111.86,111.66,111.68,20492.0,83.4587,83.4587,83.3094,83.3244,20492.0
2018-08-27 11:30:00,111.69,111.72,111.59,111.64,27236.0,83.3318,83.3542,83.2572,83.2945,27236.0
2018-08-27 11:40:00,111.64,111.65,111.54,111.54,21001.0,83.2945,83.302,83.2199,83.2199,21001.0
2018-08-27 11:50:00,111.55,111.62,111.53,111.56,39735.0,83.2274,83.2796,83.2124,83.2348,39735.0
2018-08-27 12:00:00,111.57,111.62,111.47,111.5,16383.0,83.2423,83.2796,83.1677,83.1901,16383.0
2018-08-27 12:10:00,111.51,111.51,111.41,111.47,12853.0,83.1975,83.1975,83.1229,83.1677,12853.0
2018-08-27 12:20:00,111.5,111.53,111.46,111.49,8936.0,83.1901,83.2124,83.1602,83.1826,8936.0
2018-08-27 12:30:00,111.49,111.57,111.41,111.43,15609.0,83.1826,83.2423,83.1229,83.1378,15609.0
2018-08-27 12:40:00,111.45,111.57,111.44,111.56,10213.0,83.1528,83.2423,83.1453,83.2348,10213.0
2018-08-27 12:50:00,111.57,111.67,111.55,111.63,12529.0,83.2423,83.3169,83.2274,83.2871,12529.0
2018-08-27 13:00:00,111.63,111.63,111.55,111.56,14025.0,83.2871,83.2871,83.2274,83.2348,14025.0
2018-08-27 13:10:00,111.57,111.65,111.51,111.6,8883.0,83.2423,83.302,83.1975,83.2647,8883.0
2018-08-27 13:20:00,111.56,111.57,111.48,111.48,8094.0,83.2348,83.2423,83.1751,83.1751,8094.0
2018-08-27 13:30:00,111.5,111.53,111.49,111.51,25085.0,83.1901,83.2124,83.1826,83.1975,25085.0
2018-08-27 13:40:00,111.52,111.71,111.49,111.7,23461.0,83.205,83.3467,83.1826,83.3393,23461.0
2018-08-27 13:50:00,111.7,111.81,111.7,111.72,14638.0,83.3393,83.4214,83.3393,83.3542,14638.0
2018-08-27 14:00:00,111.71,111.71,111.49,111.5,50698.0,83.3467,83.3467,83.1826,83.1901,50698.0
2018-08-27 14:10:00,111.5,111.68,111.49,111.67,39986.0,83.1901,83.3244,83.1826,83.3169,39986.0
2018-08-27 14:20:00,111.67,111.78,111.6,111.64,50373.0,83.3169,83.399,83.2647,83.2945,50373.0
2018-08-27 14:30:00,111.65,111.67,111.52,111.67,56018.0,83.302,83.3169,83.205,83.3169,56018.0
2018-08-27 14:40:00,111.66,111.7,111.6,111.7,10927.0,83.3094,83.3393,83.2647,83.3393,10927.0
2018-08-27 14:50:00,111.67,111.7,111.46,111.47,30673.0,83.3169,83.3393,83.1602,83.1677,30673.0
2018-08-27 15:00:00,111.48,111.51,111.46,111.5,22184.0,83.1751,83.1975,83.1602,83.1901,22184.0
2018-08-27 15:10:00,111.5,111.51,111.48,111.5,37435.0,83.1901,83.1975,83.1751,83.1901,37435.0
2018-08-27 15:20:00,111.5,111.51,111.41,111.43,48187.0,83.1901,83.1975,83.1229,83.1378,48187.0
2018-08-27 15:30:00,111.43,111.65,111.43,111.5,93490.0,83.1378,83.302,83.1378,83.1901,93490.0
2018-08-27 15:40:00,111.51,111.52,111.43,111.45,139991.0,83.1975,83.205,83.1378,83.1528,139991.0
2018-08-27 15:50:00,111.44,111.64,111.43,111.63,150236.0,83.1453,83.2945,83.1378,83.2871,150236.0
2018-08-28 09:30:00,111.58,112.07,111.5,111.91,26047.0,83.2498,83.6153,83.1901,83.496,26047.0
2018-08-28 09:40:00,112.02,112.43,112.02,112.37,14676.0,83.578,83.8839,83.578,83.8392,14676.0
2018-08-28 09:50:00,112.41,112.41,112.08,112.08,14648.0,83.869,83.869,83.6228,83.6228,14648.0
2018-08-28 10:00:00,112.01,112.09,111.95,112.0,14280.0,83.5706,83.6303,83.5258,83.5631,14280.0
2018-08-28 10:10:00,111.97,112.1,111.97,112.0,42673.0,83.5407,83.6377,83.5407,83.5631,42673.0
2018-08-28 10:20:00,112.0,112.24,111.92,112.19,14175.0,83.5631,83.7422,83.5034,83.7049,14175.0
2018-08-28 10:30:00,112.19,112.26,112.09,112.09,11216.0,83.7049,83.7571,83.6303,83.6303,11216.0
2018-08-28 10:40:00,112.08,112.12,112.05,112.06,12998.0,83.6228,83.6526,83.6004,83.6079,12998.0
2018-08-28 10:50:00,112.07,112.19,111.98,112.16,9801.0,83.6153,83.7049,83.5482,83.6825,9801.0
2018-08-28 11:00:00,112.23,112.23,112.11,112.15,8317.0,83.7347,83.7347,83.6452,83.675,8317.0
2018-08-28 11:10:00,112.15,112.16,112.09,112.1,14890.0,83.675,83.6825,83.6303,83.6377,14890.0
2018-08-28 11:20:00,112.09,112.23,112.02,112.21,16044.0,83.6303,83.7347,83.578,83.7198,16044.0
2018-08-28 11:30:00,112.19,112.36,112.18,112.34,10734.0,83.7049,83.8317,83.6974,83.8168,10734.0
2018-08-28 11:40:00,112.35,112.38,112.19,112.23,14112.0,83.8243,83.8466,83.7049,83.7347,14112.0
2018-08-28 11:50:00,112.23,112.28,112.14,112.21,12874.0,83.7347,83.772,83.6676,83.7198,12874.0
2018-08-28 12:00:00,112.24,112.52,112.23,112.52,9209.0,83.7422,83.9511,83.7347,83.9511,9209.0
2018-08-28 12:10:00,112.51,112.62,112.47,112.57,14510.0,83.9436,84.0257,83.9138,83.9884,14510.0
2018-08-28 12:20:00,112.58,112.68,112.54,112.56,12998.0,83.9959,84.0705,83.966,83.9809,12998.0
2018-08-28 12:30:00,112.54,112.54,112.45,112.53,10645.0,83.966,83.966,83.8989,83.9585,10645.0
2018-08-28 12:40:00,112.51,112.51,112.43,112.46,11666.0,83.9436,83.9436,83.8839,83.9063,11666.0
2018-08-28 12:50:00,112.46,112.54,112.42,112.44,12578.0,83.9063,83.966,83.8765,83.8914,12578.0
2018-08-28 13:00:00,112.45,112.52,112.4,112.52,15135.0,83.8989,83.9511,83.8616,83.9511,15135.0
2018-08-28 13:10:00,112.49,112.68,112.49,112.65,16544.0,83.9287,84.0705,83.9287,84.0481,16544.0
2018-08-28 13:20:00,112.66,112.72,112.65,112.68,6587.0,84.0555,84.1003,84.0481,84.0705,6587.0
2018-08-28 13:30:00,112.66,112.75,112.65,112.69,11590.0,84.0555,84.1227,84.0481,84.0779,11590.0
2018-08-28 13:40:00,112.69,112.72,112.61,112.68,18954.0,84.0779,84.1003,84.0182,84.0705,18954.0
2018-08-28 13:50:00,112.69,112.8,112.68,112.78,31317.0,84.0779,84.16,84.0705,84.1451,31317.0
2018-08-28 14:00:00,112.78,112.92,112.77,112.89,14542.0,84.1451,84.2495,84.1376,84.2271,14542.0
2018-08-28 14:10:00,112.92,113.01,112.87,112.95,18970.0,84.2495,84.3167,84.2122,84.2719,18970.0
2018-08-28 14:20:00,112.96,112.97,112.9,112.92,14577.0,84.2794,84.2868,84.2346,84.2495,14577.0
2018-08-28 14:30:00,112.91,112.96,112.85,112.87,18493.0,84.2421,84.2794,84.1973,84.2122,18493.0
2018-08-28 14:40:00,112.86,112.94,112.84,112.94,22705.0,84.2048,84.2644,84.1898,84.2644,22705.0
2018-08-28 14:50:00,112.94,113.0,112.93,112.99,20645.0,84.2644,84.3092,84.257,84.3018,20645.0
2018-08-28 15:00:00,112.99,113.02,112.91,112.98,20641.0,84.3018,84.3241,84.2421,84.2943,20641.0
2018-08-28 15:10:00,112.98,113.11,112.97,113.08,53946.0,84.2943,84.3913,84.2868,84.3689,53946.0
2018-08-28 15:20:00,113.07,113.19,113.06,113.11,38963.0,84.3614,84.451,84.354,84.3913,38963.0
2018-08-28 15:30:00,113.11,113.38,113.11,113.35,45552.0,84.3913,84.5927,84.3913,84.5704,45552.0
2018-08-28 15:40:00,113.37,113.51,113.31,113.31,75943.0,84.5853,84.6897,84.5405,84.5405,75943.0
2018-08-28 15:50:00,113.31,113.61,113.3,113.57,199740.0,84.5405,84.7643,84.533,84.7345,199740.0
2018-08-29 09:30:00,113.57,114.44,113.37,114.43,48554.0,84.7345,85.3836,84.5853,85.3761,48554.0
2018-08-29 09:40:00,114.46,114.5,114.07,114.23,47019.0,85.3985,85.4284,85.1075,85.2269,47019.0
2018-08-29 09:50:00,114.25,114.39,114.01,114.07,21398.0,85.2418,85.3463,85.0628,85.1075,21398.0
2018-08-29 10:00:00,114.06,114.14,114.01,114.07,21787.0,85.1001,85.1598,85.0628,85.1075,21787.0
2018-08-29 10:10:00,114.09,114.11,113.69,113.89,48261.0,85.1225,85.1374,84.824,84.9732,48261.0
2018-08-29 10:20:00,113.89,114.02,113.87,114.02,24265.0,84.9732,85.0702,84.9583,85.0702,24265.0
2018-08-29 10:30:00,114.0,114.0,113.74,113.84,19272.0,85.0553,85.0553,84.8613,84.9359,19272.0
2018-08-29 10:40:00,113.85,113.86,113.48,113.71,43647.0,84.9434,84.9509,84.6673,84.8389,43647.0
2018-08-29 10:50:00,113.7,113.73,113.63,113.7,44919.0,84.8315,84.8539,84.7793,84.8315,44919.0
2018-08-29 11:00:00,113.66,113.75,113.65,113.72,17478.0,84.8016,84.8688,84.7942,84.8464,17478.0
2018-08-29 11:10:00,113.72,113.81,113.61,113.74,41499.0,84.8464,84.9136,84.7643,84.8613,41499.0
2018-08-29 11:20:00,113.72,113.94,113.7,113.91,20150.0,84.8464,85.0105,84.8315,84.9882,20150.0
2018-08-29 11:30:00,113.88,113.97,113.79,113.83,32878.0,84.9658,85.0329,84.8986,84.9285,32878.0
2018-08-29 11:40:00,113.86,113.87,113.63,113.74,46251.0,84.9509,84.9583,84.7793,84.8613,46251.0
2018-08-29 11:50:00,113.75,113.81,113.73,113.81,17231.0,84.8688,84.9136,84.8539,84.9136,17231.0
2018-08-29 12:00:00,113.81,113.96,113.76,113.88,33537.0,84.9136,85.0255,84.8763,84.9658,33537.0
2018-08-29 12:10:00,113.87,113.94,113.85,113.86,23662.0,84.9583,85.0105,84.9434,84.9509,23662.0
2018-08-29 12:20:00,113.86,113.93,113.86,113.89,11336.0,84.9509,85.0031,84.9509,84.9732,11336.0
2018-08-29 12:30:00,113.91,113.99,113.9,113.9,22785.0,84.9882,85.0479,84.9807,84.9807,22785.0
2018-08-29 12:40:00,113.91,113.94,113.88,113.93,18384.0,84.9882,85.0105,84.9658,85.0031,18384.0
2018-08-29 12:50:00,113.92,114.06,113.89,114.02,35418.0,84.9956,85.1001,84.9732,85.0702,35418.0
2018-08-29 13:00:00,114.0,114.06,113.99,113.99,45369.0,85.0553,85.1001,85.0479,85.0479,45369.0
2018-08-29 13:10:00,114.0,114.02,113.93,113.98,14868.0,85.0553,85.0702,85.0031,85.0404,14868.0
2018-08-29 13:20:00,113.97,114.09,113.93,114.09,12783.0,85.0329,85.1225,85.0031,85.1225,12783.0
2018-08-29 13:30:00,114.06,114.09,113.95,113.98,12539.0,85.1001,85.1225,85.018,85.0404,12539.0
2018-08-29 13:40:00,113.97,114.06,113.94,114.05,22000.0,85.0329,85.1001,85.0105,85.0926,22000.0
2018-08-29 13:50:00,114.04,114.04,113.98,114.01,38704.0,85.0852,85.0852,85.0404,85.0628,38704.0
2018-08-29 14:00:00,114.0,114.01,113.98,114.0,35892.0,85.0553,85.0628,85.0404,85.0553,35892.0
2018-08-29 14:10:00,114.0,114.06,113.98,113.99,69140.0,85.0553,85.1001,85.0404,85.0479,69140.0
2018-08-29 14:20:00,113.99,114.05,113.98,114.02,46678.0,85.0479,85.0926,85.0404,85.0702,46678.0
2018-08-29 14:30:00,114.02,114.1,113.99,114.04,23172.0,85.0702,85.1299,85.0479,85.0852,23172.0
2018-08-29 14:40:00,114.04,114.07,113.98,114.06,26481.0,85.0852,85.1075,85.0404,85.1001,26481.0
2018-08-29 14:50:00,114.05,114.08,114.02,114.08,33331.0,85.0926,85.115,85.0702,85.115,33331.0
2018-08-29 15:00:00,114.08,114.16,114.03,114.05,41850.0,85.115,85.1747,85.0777,85.0926,41850.0
2018-08-29 15:10:00,114.05,114.11,114.05,114.1,28705.0,85.0926,85.1374,85.0926,85.1299,28705.0
2018-08-29 15:20:00,114.1,114.19,114.06,114.18,113829.0,85.1299,85.1971,85.1001,85.1896,113829.0
2018-08-29 15:30:00,114.18,114.24,114.09,114.11,66912.0,85.1896,85.2344,85.1225,85.1374,66912.0
2018-08-29 15:40:00,114.12,114.14,114.0,114.03,104358.0,85.1448,85.1598,85.0553,85.0777,104358.0
2018-08-29 15:50:00,114.03,114.05,113.9,113.98,160504.0,85.0777,85.0926,84.9807,85.0404,160504.0
2018-08-30 09:30:00,114.23,114.44,114.0,114.0,27404.0,85.2269,85.3836,85.0553,85.0553,27404.0
2018-08-30 09:40:00,113.99,114.11,113.99,114.05,10383.0,85.0479,85.1374,85.0479,85.0926,10383.0
2018-08-30 09:50:00,114.03,114.03,113.83,113.84,16084.0,85.0777,85.0777,84.9285,84.9359,16084.0
2018-08-30 10:00:00,113.84,114.1,113.84,113.98,17276.0,84.9359,85.1299,84.9359,85.0404,17276.0
2018-08-30 10:10:00,113.96,114.06,113.9,113.9,9258.0,85.0255,85.1001,84.9807,84.9807,9258.0
2018-08-30 10:20:00,113.91,114.01,113.71,113.81,13510.0,84.9882,85.0628,84.8389,84.9136,13510.0
2018-08-30 10:30:00,113.79,113.9,113.77,113.77,11039.0,84.8986,84.9807,84.8837,84.8837,11039.0
2018-08-30 10:40:00,113.76,113.82,113.7,113.72,11164.0,84.8763,84.921,84.8315,84.8464,11164.0
2018-08-30 10:50:00,113.69,113.74,113.61,113.72,9853.0,84.824,84.8613,84.7643,84.8464,9853.0
2018-08-30 11:00:00,113.74,113.89,113.68,113.81,8737.0,84.8613,84.9732,84.8166,84.9136,8737.0
2018-08-30 11:10:00,113.79,113.79,113.69,113.71,8827.0,84.8986,84.8986,84.824,84.8389,8827.0
2018-08-30 11:20:00,113.72,113.74,113.61,113.67,9794.0,84.8464,84.8613,84.7643,84.8091,9794.0
2018-08-30 11:30:00,113.65,113.68,113.63,113.65,6950.0,84.7942,84.8166,84.7793,84.7942,6950.0
2018-08-30 11:40:00,113.63,113.68,113.6,113.64,9378.0,84.7793,84.8166,84.7569,84.7867,9378.0
2018-08-30 11:50:00,113.64,113.67,113.62,113.65,9682.0,84.7867,84.8091,84.7718,84.7942,9682.0
2018-08-30 12:00:00,113.65,113.65,113.56,113.58,11005.0,84.7942,84.7942,84.727,84.742,11005.0
2018-08-30 12:10:00,113.59,113.73,113.54,113.72,8632.0,84.7494,84.8539,84.7121,84.8464,8632.0
2018-08-30 12:20:00,113.74,113.76,113.72,113.74,8661.0,84.8613,84.8763,84.8464,84.8613,8661.0
2018-08-30 12:30:00,113.74,113.74,113.68,113.69,7921.0,84.8613,84.8613,84.8166,84.824,7921.0
2018-08-30 12:40:00,113.7,113.72,113.63,113.68,8268.0,84.8315,84.8464,84.7793,84.8166,8268.0
2018-08-30 12:50:00,113.67,113.72,113.62,113.62,9537.0,84.8091,84.8464,84.7718,84.7718,9537.0
2018-08-30 13:00:00,113.63,113.69,113.61,113.66,6498.0,84.7793,84.824,84.7643,84.8016,6498.0
2018-08-30 13:10:00,113.65,113.7,113.64,113.67,4932.0,84.7942,84.8315,84.7867,84.8091,4932.0
2018-08-30 13:20:00,113.68,113.71,113.65,113.7,11850.0,84.8166,84.8389,84.7942,84.8315,11850.0
2018-08-30 13:30:00,113.71,113.77,113.68,113.7,14752.0,84.8389,84.8837,84.8166,84.8315,14752.0
2018-08-30 13:40:00,113.7,113.75,113.67,113.75,15332.0,84.8315,84.8688,84.8091,84.8688,15332.0
2018-08-30 13:50:00,113.76,113.82,113.74,113.77,12903.0,84.8763,84.921,84.8613,84.8837,12903.0
2018-08-30 14:00:00,113.75,113.75,113.67,113.68,15335.0,84.8688,84.8688,84.8091,84.8166,15335.0
2018-08-30 14:10:00,113.68,113.68,113.48,113.49,20575.0,84.8166,84.8166,84.6673,84.6748,20575.0
2018-08-30 14:20:00,113.48,113.53,113.42,113.53,19222.0,84.6673,84.7046,84.6226,84.7046,19222.0
2018-08-30 14:30:00,113.51,113.58,113.51,113.55,14562.0,84.6897,84.742,84.6897,84.7196,14562.0
2018-08-30 14:40:00,113.56,113.61,113.5,113.5,16670.0,84.727,84.7643,84.6823,84.6823,16670.0
2018-08-30 14:50:00,113.49,113.53,113.47,113.5,17681.0,84.6748,84.7046,84.6599,84.6823,17681.0
2018-08-30 15:00:00,113.5,113.55,113.4,113.51,20219.0,84.6823,84.7196,84.6077,84.6897,20219.0
2018-08-30 15:10:00,113.49,113.57,113.49,113.52,14767.0,84.6748,84.7345,84.6748,84.6972,14767.0
2018-08-30 15:20:00,113.51,113.64,113.43,113.61,31877.0,84.6897,84.7867,84.63,84.7643,31877.0
2018-08-30 15:30:00,113.6,113.66,113.56,113.64,29368.0,84.7569,84.8016,84.727,84.7867,29368.0
2018-08-30 15:40:00,113.65,113.77,113.6,113.75,58592.0,84.7942,84.8837,84.7569,84.8688,58592.0
2018-08-30 15:50:00,113.74,113.83,113.69,113.75,134501.0,84.8613,84.9285,84.824,84.8688,134501.0
2018-08-31 09:30:00,113.79,114.5,113.79,114.42,27040.0,84.8986,85.4284,84.8986,85.3687,27040.0
2018-08-31 09:40:00,114.36,114.4,114.05,114.05,23595.0,85.3239,85.3538,85.0926,85.0926,23595.0
2018-08-31 09:50:00,114.01,114.55,113.96,114.4,63323.0,85.0628,85.4657,85.0255,85.3538,63323.0
2018-08-31 10:00:00,114.39,114.43,114.17,114.34,26605.0,85.3463,85.3761,85.1822,85.309,26605.0
2018-08-31 10:10:00,114.3,114.46,114.24,114.4,18347.0,85.2791,85.3985,85.2344,85.3538,18347.0
2018-08-31 10:20:00,114.44,114.55,114.38,114.55,40440.0,85.3836,85.4657,85.3388,85.4657,40440.0
2018-08-31 10:30:00,114.52,114.66,114.49,114.56,25170.0,85.4433,85.5477,85.4209,85.4731,25170.0
2018-08-31 10:40:00,114.55,114.64,114.51,114.6,32608.0,85.4657,85.5328,85.4358,85.503,32608.0
2018-08-31 10:50:00,114.59,114.69,114.51,114.66,17597.0,85.4955,85.5701,85.4358,85.5477,17597.0
2018-08-31 11:00:00,114.7,114.81,114.65,114.73,18054.0,85.5776,85.6597,85.5403,85.6,18054.0
2018-08-31 11:10:00,114.73,114.74,114.58,114.7,19257.0,85.6,85.6074,85.4881,85.5776,19257.0
2018-08-31 11:20:00,114.72,114.81,114.71,114.73,18872.0,85.5925,85.6597,85.585,85.6,18872.0
2018-08-31 11:30:00,114.72,114.78,114.61,114.61,9725.0,85.5925,85.6373,85.5104,85.5104,9725.0
2018-08-31 11:40:00,114.64,114.64,114.42,114.43,13795.0,85.5328,85.5328,85.3687,85.3761,13795.0
2018-08-31 11:50:00,114.43,114.54,114.41,114.41,41955.0,85.3761,85.4582,85.3612,85.3612,41955.0
2018-08-31 12:00:00,114.44,114.44,114.24,114.27,14838.0,85.3836,85.3836,85.2344,85.2568,14838.0
2018-08-31 12:10:00,114.29,114.38,114.23,114.36,33307.0,85.2717,85.3388,85.2269,85.3239,33307.0
2018-08-31 12:20:00,114.34,114.36,114.2,114.22,15384.0,85.309,85.3239,85.2045,85.2195,15384.0
2018-08-31 12:30:00,114.22,114.23,114.08,114.12,16923.0,85.2195,85.2269,85.115,85.1448,16923.0
2018-08-31 12:40:00,114.11,114.18,114.11,114.15,31755.0,85.1374,85.1896,85.1374,85.1672,31755.0
2018-08-31 12:50:00,114.16,114.2,114.02,114.07,19340.0,85.1747,85.2045,85.0702,85.1075,19340.0
2018-08-31 13:00:00,114.07,114.08,113.96,114.01,31689.0,85.1075,85.115,85.0255,85.0628,31689.0
2018-08-31 13:10:00,114.0,114.1,113.96,113.96,30863.0,85.0553,85.1299,85.0255,85.0255,30863.0
2018-08-31 13:20:00,113.95,113.98,113.88,113.96,23662.0,85.018,85.0404,84.9658,85.0255,23662.0
2018-08-31 13:30:00,113.96,114.04,113.94,113.97,20178.0,85.0255,85.0852,85.0105,85.0329,20178.0
2018-08-31 13:40:00,113.95,113.95,113.79,113.81,18155.0,85.018,85.018,84.8986,84.9136,18155.0
2018-08-31 13:50:00,113.82,113.97,113.8,113.95,26974.0,84.921,85.0329,84.9061,85.018,26974.0
2018-08-31 14:00:00,113.94,113.96,113.81,113.81,27627.0,85.0105,85.0255,84.9136,84.9136,27627.0
2018-08-31 14:10:00,113.79,113.81,113.73,113.75,26478.0,84.8986,84.9136,84.8539,84.8688,26478.0
2018-08-31 14:20:00,113.76,113.81,113.68,113.7,21213.0,84.8763,84.9136,84.8166,84.8315,21213.0
2018-08-31 14:30:00,113.71,113.79,113.71,113.75,10764.0,84.8389,84.8986,84.8389,84.8688,10764.0
2018-08-31 14:40:00,113.79,113.85,113.76,113.83,24090.0,84.8986,84.9434,84.8763,84.9285,24090.0
2018-08-31 14:50:00,113.83,113.92,113.82,113.84,18641.0,84.9285,84.9956,84.921,84.9359,18641.0
2018-08-31 15:00:00,113.84,113.92,113.8,113.88,30405.0,84.9359,84.9956,84.9061,84.9658,30405.0
2018-08-31 15:10:00,113.89,113.95,113.86,113.95,21189.0,84.9732,85.018,84.9509,85.018,21189.0
2018-08-31 15:20:00,113.95,113.97,113.87,113.88,19908.0,85.018,85.0329,84.9583,84.9658,19908.0
2018-08-31 15:30:00,113.88,114.05,113.87,114.01,35944.0,84.9658,85.0926,84.9583,85.0628,35944.0
2018-08-31 15:40:00,114.0,114.04,113.96,113.99,42694.0,85.0553,85.0852,85.0255,85.0479,42694.0
2018-08-31 15:50:00,113.99,114.11,113.97,114.02,107979.0,85.0479,85.1374,85.0329,85.0702,107979.0
2018-09-04 09:30:00,113.7,114.28,113.7,114.18,30430.0,84.8315,85.2642,84.8315,85.1896,30430.0
2018-09-04 09:40:00,114.14,114.17,113.71,113.77,19788.0,85.1598,85.1822,84.8389,84.8837,19788.0
2018-09-04 09:50:00,113.76,113.88,113.64,113.67,17931.0,84.8763,84.9658,84.7867,84.8091,17931.0
2018-09-04 10:00:00,113.75,113.87,113.67,113.86,16006.0,84.8688,84.9583,84.8091,84.9509,16006.0
2018-09-04 10:10:00,113.92,114.08,113.9,113.94,11602.0,84.9956,85.115,84.9807,85.0105,11602.0
2018-09-04 10:20:00,113.94,114.02,113.81,113.86,13334.0,85.0105,85.0702,84.9136,84.9509,13334.0
2018-09-04 10:30:00,113.9,114.09,113.87,113.92,14079.0,84.9807,85.1225,84.9583,84.9956,14079.0
2018-09-04 10:40:00,113.94,114.05,113.82,113.92,16491.0,85.0105,85.0926,84.921,84.9956,16491.0
2018-09-04 10:50:00,113.89,113.92,113.76,113.8,11152.0,84.9732,84.9956,84.8763,84.9061,11152.0
2018-09-04 11:00:00,113.8,113.8,113.66,113.72,14300.0,84.9061,84.9061,84.8016,84.8464,14300.0
2018-09-04 11:10:00,113.74,113.75,113.64,113.73,21702.0,84.8613,84.8688,84.7867,84.8539,21702.0
2018-09-04 11:20:00,113.73,113.77,113.63,113.7,9739.0,84.8539,84.8837,84.7793,84.8315,9739.0
2018-09-04 11:30:00,113.71,113.71,113.56,113.62,30671.0,84.8389,84.8389,84.727,84.7718,30671.0
2018-09-04 11:40:00,113.6,113.69,113.52,113.57,11785.0,84.7569,84.824,84.6972,84.7345,11785.0
2018-09-04 11:50:00,113.58,113.63,113.43,113.63,46233.0,84.742,84.7793,84.63,84.7793,46233.0
2018-09-04 12:00:00,113.65,113.65,113.27,113.34,25764.0,84.7942,84.7942,84.5107,84.5629,25764.0
2018-09-04 12:10:00,113.36,113.45,113.33,113.45,11133.0,84.5778,84.645,84.5554,84.645,11133.0
2018-09-04 12:20:00,113.43,113.43,113.27,113.29,17781.0,84.63,84.63,84.5107,84.5256,17781.0
2018-09-04 12:30:00,113.34,113.36,113.26,113.36,10676.0,84.5629,84.5778,84.5032,84.5778,10676.0
2018-09-04 12:40:00,113.37,113.52,113.37,113.52,10254.0,84.5853,84.6972,84.5853,84.6972,10254.0
2018-09-04 12:50:00,113.51,113.64,113.47,113.61,7716.0,84.6897,84.7867,84.6599,84.7643,7716.0
2018-09-04 13:00:00,113.6,113.72,113.59,113.67,8626.0,84.7569,84.8464,84.7494,84.8091,8626.0
2018-09-04 13:10:00,113.65,113.7,113.62,113.62,4559.0,84.7942,84.8315,84.7718,84.7718,4559.0
2018-09-04 13:20:00,113.63,113.67,113.5,113.51,24439.0,84.7793,84.8091,84.6823,84.6897,24439.0
2018-09-04 13:30:00,113.49,113.55,113.42,113.48,17316.0,84.6748,84.7196,84.6226,84.6673,17316.0
2018-09-04 13:40:00,113.49,113.54,113.35,113.53,12097.0,84.6748,84.7121,84.5704,84.7046,12097.0
2018-09-04 13:50:00,113.58,113.59,113.49,113.5,19429.0,84.742,84.7494,84.6748,84.6823,19429.0
2018-09-04 14:00:00,113.49,113.52,113.43,113.46,9633.0,84.6748,84.6972,84.63,84.6524,9633.0
2018-09-04 14:10:00,113.46,113.48,113.29,113.34,11462.0,84.6524,84.6673,84.5256,84.5629,11462.0
2018-09-04 14:20:00,113.36,113.41,113.32,113.4,13878.0,84.5778,84.6151,84.548,84.6077,13878.0
2018-09-04 14:30:00,113.38,113.5,113.37,113.46,14479.0,84.5927,84.6823,84.5853,84.6524,14479.0
2018-09-04 14:40:00,113.46,113.5,113.42,113.49,7324.0,84.6524,84.6823,84.6226,84.6748,7324.0
2018-09-04 14:50:00,113.48,113.56,113.44,113.56,9695.0,84.6673,84.727,84.6375,84.727,9695.0
2018-09-04 15:00:00,113.53,113.56,113.47,113.53,9923.0,84.7046,84.727,84.6599,84.7046,9923.0
2018-09-04 15:10:00,113.56,113.56,113.39,113.46,23490.0,84.727,84.727,84.6002,84.6524,23490.0
2018-09-04 15:20:00,113.46,113.56,113.45,113.56,21252.0,84.6524,84.727,84.645,84.727,21252.0
2018-09-04 15:30:00,113.56,113.61,113.49,113.5,27878.0,84.727,84.7643,84.6748,84.6823,27878.0
2018-09-04 15:40:00,113.5,113.5,113.4,113.47,40276.0,84.6823,84.6823,84.6077,84.6599,40276.0
2018-09-04 15:50:00,113.46,113.66,113.38,113.62,120195.0,84.6524,84.8016,84.5927,84.7718,120195.0
2018-09-05 09:30:00,113.35,113.56,112.64,112.87,39395.0,84.5704,84.727,84.0406,84.2122,39395.0
2018-09-05 09:40:00,112.83,113.0,112.68,112.79,12946.0,84.1824,84.3092,84.0705,84.1525,12946.0
2018-09-05 09:50:00,112.74,113.05,112.71,113.03,17645.0,84.1152,84.3465,84.0928,84.3316,17645.0
2018-09-05 10:00:00,113.05,113.19,112.86,112.89,21252.0,84.3465,84.451,84.2048,84.2271,21252.0
2018-09-05 10:10:00,112.87,113.15,112.82,113.0,17544.0,84.2122,84.4211,84.1749,84.3092,17544.0
2018-09-05 10:20:00,113.0,113.06,112.86,113.01,21508.0,84.3092,84.354,84.2048,84.3167,21508.0
2018-09-05 10:30:00,113.03,113.3,112.97,113.25,29331.0,84.3316,84.533,84.2868,84.4957,29331.0
2018-09-05 10:40:00,113.26,113.41,113.22,113.33,11141.0,84.5032,84.6151,84.4734,84.5554,11141.0
2018-09-05 10:50:00,113.35,113.35,112.94,113.06,21627.0,84.5704,84.5704,84.2644,84.354,21627.0
2018-09-05 11:00:00,113.07,113.31,113.0,113.21,20828.0,84.3614,84.5405,84.3092,84.4659,20828.0
2018-09-05 11:10:00,113.25,113.43,113.22,113.43,8579.0,84.4957,84.63,84.4734,84.63,8579.0
2018-09-05 11:20:00,113.43,113.46,113.26,113.4,10805.0,84.63,84.6524,84.5032,84.6077,10805.0
2018-09-05 11:30:00,113.43,113.43,113.29,113.41,11413.0,84.63,84.63,84.5256,84.6151,11413.0
2018-09-05 11:40:00,113.42,113.52,113.38,113.46,7082.0,84.6226,84.6972,84.5927,84.6524,7082.0
2018-09-05 11:50:00,113.48,113.51,113.39,113.39,13178.0,84.6673,84.6897,84.6002,84.6002,13178.0
2018-09-05 12:00:00,113.4,113.47,113.38,113.42,7412.0,84.6077,84.6599,84.5927,84.6226,7412.0
2018-09-05 12:10:00,113.4,113.49,113.33,113.39,13449.0,84.6077,84.6748,84.5554,84.6002,13449.0
2018-09-05 12:20:00,113.39,113.4,113.33,113.4,8880.0,84.6002,84.6077,84.5554,84.6077,8880.0
2018-09-05 12:30:00,113.4,113.47,113.35,113.38,5128.0,84.6077,84.6599,84.5704,84.5927,5128.0
2018-09-05 12:40:00,113.37,113.48,113.33,113.37,9336.0,84.5853,84.6673,84.5554,84.5853,9336.0
2018-09-05 12:50:00,113.35,113.47,113.35,113.45,12508.0,84.5704,84.6599,84.5704,84.645,12508.0
2018-09-05 13:00:00,113.46,113.57,113.45,113.53,10168.0,84.6524,84.7345,84.645,84.7046,10168.0
2018-09-05 13:10:00,113.53,113.62,113.53,113.57,9660.0,84.7046,84.7718,84.7046,84.7345,9660.0
2018-09-05 13:20:00,113.57,113.59,113.47,113.53,14769.0,84.7345,84.7494,84.6599,84.7046,14769.0
2018-09-05 13:30:00,113.55,113.64,113.55,113.57,9877.0,84.7196,84.7867,84.7196,84.7345,9877.0
2018-09-05 13:40:00,113.56,113.57,113.48,113.53,18229.0,84.727,84.7345,84.6673,84.7046,18229.0
2018-09-05 13:50:00,113.53,113.57,113.49,113.56,11466.0,84.7046,84.7345,84.6748,84.727,11466.0
2018-09-05 14:00:00,113.56,113.75,113.55,113.72,16578.0,84.727,84.8688,84.7196,84.8464,16578.0
2018-09-05 14:10:00,113.7,113.7,113.63,113.65,12291.0,84.8315,84.8315,84.7793,84.7942,12291.0
2018-09-05 14:20:00,113.65,113.79,113.63,113.76,20877.0,84.7942,84.8986,84.7793,84.8763,20877.0
2018-09-05 14:30:00,113.75,113.78,113.71,113.74,14041.0,84.8688,84.8912,84.8389,84.8613,14041.0
2018-09-05 14:40:00,113.76,113.76,113.7,113.72,4819.0,84.8763,84.8763,84.8315,84.8464,4819.0
2018-09-05 14:50:00,113.72,113.77,113.66,113.73,24228.0,84.8464,84.8837,84.8016,84.8539,24228.0
2018-09-05 15:00:00,113.73,113.89,113.73,113.84,11452.0,84.8539,84.9732,84.8539,84.9359,11452.0
2018-09-05 15:10:00,113.83,113.91,113.79,113.86,11255.0,84.9285,84.9882,84.8986,84.9509,11255.0
2018-09-05 15:20:00,113.85,113.88,113.8,113.84,10489.0,84.9434,84.9658,84.9061,84.9359,10489.0
2018-09-05 15:30:00,113.84,113.92,113.84,113.84,15982.0,84.9359,84.9956,84.9359,84.9359,15982.0
2018-09-05 15:40:00,113.85,113.87,113.74,113.77,45368.0,84.9434,84.9583,84.8613,84.8837,45368.0
2018-09-05 15:50:00,113.76,113.9,113.74,113.89,181889.0,84.8763,84.9807,84.8613,84.9732,181889.0
2018-09-06 09:30:00,114.05,114.45,113.83,113.92,19857.0,85.0926,85.3911,84.9285,84.9956,19857.0
2018-09-06 09:40:00,113.88,114.19,113.87,114.09,8278.0,84.9658,85.1971,84.9583,85.1225,8278.0
2018-09-06 09:50:00,114.13,114.14,113.99,114.05,3656.0,85.1523,85.1598,85.0479,85.0926,3656.0
2018-09-06 10:00:00,114.09,114.13,113.81,113.81,50193.0,85.1225,85.1523,84.9136,84.9136,50193.0
2018-09-06 10:10:00,113.78,113.85,113.39,113.45,26393.0,84.8912,84.9434,84.6002,84.645,26393.0
2018-09-06 10:20:00,113.43,113.7,113.34,113.63,29179.0,84.63,84.8315,84.5629,84.7793,29179.0
2018-09-06 10:30:00,113.65,113.73,113.51,113.7,24614.0,84.7942,84.8539,84.6897,84.8315,24614.0
2018-09-06 10:40:00,113.69,113.85,113.67,113.85,8775.0,84.824,84.9434,84.8091,84.9434,8775.0
2018-09-06 10:50:00,113.85,113.86,113.61,113.61,9121.0,84.9434,84.9509,84.7643,84.7643,9121.0
2018-09-06 11:00:00,113.67,113.98,113.65,113.89,18816.0,84.8091,85.0404,84.7942,84.9732,18816.0
2018-09-06 11:10:00,113.86,113.94,113.75,113.83,19130.0,84.9509,85.0105,84.8688,84.9285,19130.0
2018-09-06 11:20:00,113.82,113.92,113.69,113.73,13837.0,84.921,84.9956,84.824,84.8539,13837.0
2018-09-06 11:30:00,113.75,113.87,113.7,113.87,18626.0,84.8688,84.9583,84.8315,84.9583,18626.0
2018-09-06 11:40:00,113.86,114.04,113.82,114.0,9052.0,84.9509,85.0852,84.921,85.0553,9052.0
2018-09-06 11:50:00,113.97,114.07,113.93,114.02,11881.0,85.0329,85.1075,85.0031,85.0702,11881.0
2018-09-06 12:00:00,114.02,114.02,113.91,114.0,10661.0,85.0702,85.0702,84.9882,85.0553,10661.0
2018-09-06 12:10:00,114.01,114.08,113.98,114.03,12842.0,85.0628,85.115,85.0404,85.0777,12842.0
2018-09-06 12:20:00,114.04,114.05,113.95,114.03,6574.0,85.0852,85.0926,85.018,85.0777,6574.0
2018-09-06 12:30:00,114.04,114.17,114.02,114.09,10745.0,85.0852,85.1822,85.0702,85.1225,10745.0
2018-09-06 12:40:00,114.07,114.15,114.04,114.09,7666.0,85.1075,85.1672,85.0852,85.1225,7666.0
2018-09-06 12:50:00,114.08,114.12,114.04,114.12,8562.0,85.115,85.1448,85.0852,85.1448,8562.0
2018-09-06 13:00:00,114.13,114.25,114.11,114.24,6935.0,85.1523,85.2418,85.1374,85.2344,6935.0
2018-09-06 13:10:00,114.25,114.3,114.11,114.23,13434.0,85.2418,85.2791,85.1374,85.2269,13434.0
2018-09-06 13:20:00,114.24,114.36,114.18,114.35,10451.0,85.2344,85.3239,85.1896,85.3164,10451.0
2018-09-06 13:30:00,114.36,114.43,114.32,114.35,11024.0,85.3239,85.3761,85.2941,85.3164,11024.0
2018-09-06 13:40:00,114.36,114.37,114.25,114.29,8621.0,85.3239,85.3314,85.2418,85.2717,8621.0
2018-09-06 13:50:00,114.3,114.32,114.22,114.23,6930.0,85.2791,85.2941,85.2195,85.2269,6930.0
2018-09-06 14:00:00,114.24,114.27,114.19,114.24,16109.0,85.2344,85.2568,85.1971,85.2344,16109.0
2018-09-06 14:10:00,114.25,114.43,114.25,114.35,22237.0,85.2418,85.3761,85.2418,85.3164,22237.0
2018-09-06 14:20:00,114.34,114.4,114.25,114.27,11905.0,85.309,85.3538,85.2418,85.2568,11905.0
2018-09-06 14:30:00,114.27,114.36,114.21,114.22,10980.0,85.2568,85.3239,85.212,85.2195,10980.0
2018-09-06 14:40:00,114.25,114.31,114.23,114.26,8851.0,85.2418,85.2866,85.2269,85.2493,8851.0
2018-09-06 14:50:00,114.25,114.25,114.13,114.14,13247.0,85.2418,85.2418,85.1523,85.1598,13247.0
2018-09-06 15:00:00,114.17,114.29,114.15,114.25,21520.0,85.1822,85.2717,85.1672,85.2418,21520.0
2018-09-06 15:10:00,114.25,114.39,114.25,114.36,15290.0,85.2418,85.3463,85.2418,85.3239,15290.0
2018-09-06 15:20:00,114.35,114.36,114.25,114.3,23651.0,85.3164,85.3239,85.2418,85.2791,23651.0
2018-09-06 15:30:00,114.3,114.4,114.29,114.39,19351.0,85.2791,85.3538,85.2717,85.3463,19351.0
2018-09-06 15:40:00,114.38,114.41,114.24,114.26,79604.0,85.3388,85.3612,85.2344,85.2493,79604.0
2018-09-06 15:50:00,114.23,114.4,114.23,114.37,73528.0,85.2269,85.3538,85.2269,85.3314,73528.0
2018-09-07 09:30:00,113.9,114.01,113.42,113.63,24354.0,84.9807,85.0628,84.6226,84.7793,24354.0
2018-09-07 09:40:00,113.63,113.65,113.23,113.33,18437.0,84.7793,84.7942,84.4808,84.5554,18437.0
2018-09-07 09:50:00,113.37,113.48,113.33,113.39,11341.0,84.5853,84.6673,84.5554,84.6002,11341.0
2018-09-07 10:00:00,113.35,113.62,113.31,113.62,7150.0,84.5704,84.7718,84.5405,84.7718,7150.0
2018-09-07 10:10:00,113.62,113.72,113.57,113.6,7783.0,84.7718,84.8464,84.7345,84.7569,7783.0
2018-09-07 10:20:00,113.62,113.69,113.51,113.69,7340.0,84.7718,84.824,84.6897,84.824,7340.0
2018-09-07 10:30:00,113.72,113.84,113.6,113.62,10586.0,84.8464,84.9359,84.7569,84.7718,10586.0
2018-09-07 10:40:00,113.63,113.75,113.51,113.66,8503.0,84.7793,84.8688,84.6897,84.8016,8503.0
2018-09-07 10:50:00,113.7,113.81,113.57,113.6,5716.0,84.8315,84.9136,84.7345,84.7569,5716.0
2018-09-07 11:00:00,113.62,113.62,113.46,113.48,12173.0,84.7718,84.7718,84.6524,84.6673,12173.0
2018-09-07 11:10:00,113.48,113.61,113.45,113.59,9636.0,84.6673,84.7643,84.645,84.7494,9636.0
2018-09-07 11:20:00,113.57,113.65,113.46,113.65,15627.0,84.7345,84.7942,84.6524,84.7942,15627.0
2018-09-07 11:30:00,113.64,113.69,113.5,113.69,9853.0,84.7867,84.824,84.6823,84.824,9853.0
2018-09-07 11:40:00,113.69,113.71,113.54,113.58,12351.0,84.824,84.8389,84.7121,84.742,12351.0
2018-09-07 11:50:00,113.57,113.57,113.47,113.54,6129.0,84.7345,84.7345,84.6599,84.7121,6129.0
2018-09-07 12:00:00,113.55,113.59,113.4,113.43,16566.0,84.7196,84.7494,84.6077,84.63,16566.0
2018-09-07 12:10:00,113.43,113.56,113.41,113.45,14107.0,84.63,84.727,84.6151,84.645,14107.0
2018-09-07 12:20:00,113.43,113.5,113.4,113.44,4954.0,84.63,84.6823,84.6077,84.6375,4954.0
2018-09-07 12:30:00,113.45,113.55,113.38,113.43,10888.0,84.645,84.7196,84.5927,84.63,10888.0
2018-09-07 12:40:00,113.43,113.52,113.39,113.47,6312.0,84.63,84.6972,84.6002,84.6599,6312.0
2018-09-07 12:50:00,113.47,113.47,113.39,113.43,12203.0,84.6599,84.6599,84.6002,84.63,12203.0
2018-09-07 13:00:00,113.42,113.43,113.3,113.31,7318.0,84.6226,84.63,84.533,84.5405,7318.0
2018-09-07 13:10:00,113.3,113.36,113.23,113.31,15431.0,84.533,84.5778,84.4808,84.5405,15431.0
2018-09-07 13:20:00,113.3,113.34,113.26,113.32,10042.0,84.533,84.5629,84.5032,84.548,10042.0
2018-09-07 13:30:00,113.33,113.35,113.25,113.26,11076.0,84.5554,84.5704,84.4957,84.5032,11076.0
2018-09-07 13:40:00,113.26,113.31,113.22,113.27,5939.0,84.5032,84.5405,84.4734,84.5107,5939.0
2018-09-07 13:50:00,113.28,113.36,113.25,113.34,5537.0,84.5181,84.5778,84.4957,84.5629,5537.0
2018-09-07 14:00:00,113.36,113.41,113.24,113.26,113467.0,84.5778,84.6151,84.4883,84.5032,113467.0
2018-09-07 14:10:00,113.26,113.31,113.23,113.27,64929.0,84.5032,84.5405,84.4808,84.5107,64929.0
2018-09-07 14:20:00,113.28,113.29,113.18,113.21,25748.0,84.5181,84.5256,84.4435,84.4659,25748.0
2018-09-07 14:30:00,113.21,113.25,113.13,113.17,19503.0,84.4659,84.4957,84.4062,84.4361,19503.0
2018-09-07 14:40:00,113.16,113.18,113.08,113.09,36059.0,84.4286,84.4435,84.3689,84.3764,36059.0
2018-09-07 14:50:00,113.09,113.13,112.99,113.09,23538.0,84.3764,84.4062,84.3018,84.3764,23538.0
2018-09-07 15:00:00,113.09,113.17,113.04,113.11,16437.0,84.3764,84.4361,84.3391,84.3913,16437.0
2018-09-07 15:10:00,113.12,113.19,113.07,113.12,30354.0,84.3987,84.451,84.3614,84.3987,30354.0
2018-09-07 15:20:00,113.12,113.12,112.97,113.04,32517.0,84.3987,84.3987,84.2868,84.3391,32517.0
2018-09-07 15:30:00,113.03,113.09,113.0,113.03,29262.0,84.3316,84.3764,84.3092,84.3316,29262.0
2018-09-07 15:40:00,113.03,113.11,113.0,113.09,30371.0,84.3316,84.3913,84.3092,84.3764,30371.0
2018-09-07 15:50:00,113.09,113.15,113.0,113.03,201898.0,84.3764,84.4211,84.3092,84.3316,201898.0
2018-09-10 09:30:00,113.38,113.77,113.13,113.2,32998.0,84.5927,84.8837,84.4062,84.4584,32998.0
2018-09-10 09:40:00,113.12,113.52,113.03,113.38,24860.0,84.3987,84.6972,84.3316,84.5927,24860.0
2018-09-10 09:50:00,113.36,113.63,113.3,113.3,30888.0,84.5778,84.7793,84.533,84.533,30888.0
2018-09-10 10:00:00,113.27,113.45,113.06,113.38,50109.0,84.5107,84.645,84.354,84.5927,50109.0
2018-09-10 10:10:00,113.37,113.59,113.29,113.44,37682.0,84.5853,84.7494,84.5256,84.6375,37682.0
2018-09-10 10:20:00,113.42,113.57,113.4,113.45,27599.0,84.6226,84.7345,84.6077,84.645,27599.0
2018-09-10 10:30:00,113.44,113.59,113.36,113.36,45839.0,84.6375,84.7494,84.5778,84.5778,45839.0
2018-09-10 10:40:00,113.36,113.49,113.36,113.45,32884.0,84.5778,84.6748,84.5778,84.645,32884.0
2018-09-10 10:50:00,113.45,113.58,113.4,113.42,22720.0,84.645,84.742,84.6077,84.6226,22720.0
2018-09-10 11:00:00,113.41,113.46,113.33,113.37,38200.0,84.6151,84.6524,84.5554,84.5853,38200.0
2018-09-10 11:10:00,113.37,113.44,113.31,113.38,38223.0,84.5853,84.6375,84.5405,84.5927,38223.0
2018-09-10 11:20:00,113.38,113.44,113.33,113.37,18551.0,84.5927,84.6375,84.5554,84.5853,18551.0
2018-09-10 11:30:00,113.37,113.42,113.3,113.32,17699.0,84.5853,84.6226,84.533,84.548,17699.0
2018-09-10 11:40:00,113.34,113.34,113.17,113.19,11867.0,84.5629,84.5629,84.4361,84.451,11867.0
2018-09-10 11:50:00,113.19,113.27,113.14,113.27,18666.0,84.451,84.5107,84.4137,84.5107,18666.0
2018-09-10 12:00:00,113.29,113.29,113.14,113.19,29550.0,84.5256,84.5256,84.4137,84.451,29550.0
2018-09-10 12:10:00,113.19,113.26,113.12,113.18,27878.0,84.451,84.5032,84.3987,84.4435,27878.0
2018-09-10 12:20:00,113.19,113.22,113.03,113.08,30251.0,84.451,84.4734,84.3316,84.3689,30251.0
2018-09-10 12:30:00,113.08,113.08,112.89,112.89,23367.0,84.3689,84.3689,84.2271,84.2271,23367.0
2018-09-10 12:40:00,112.88,113.07,112.87,113.07,11389.0,84.2197,84.3614,84.2122,84.3614,11389.0
2018-09-10 12:50:00,113.07,113.17,113.05,113.15,10599.0,84.3614,84.4361,84.3465,84.4211,10599.0
2018-09-10 13:00:00,113.14,113.18,113.09,113.12,10463.0,84.4137,84.4435,84.3764,84.3987,10463.0
2018-09-10 13:10:00,113.13,113.22,113.12,113.19,13373.0,84.4062,84.4734,84.3987,84.451,13373.0
2018-09-10 13:20:00,113.19,113.23,113.1,113.12,19732.0,84.451,84.4808,84.3838,84.3987,19732.0
2018-09-10 13:30:00,113.12,113.2,113.05,113.06,22206.0,84.3987,84.4584,84.3465,84.354,22206.0
2018-09-10 13:40:00,113.06,113.09,113.01,113.01,15986.0,84.354,84.3764,84.3167,84.3167,15986.0
2018-09-10 13:50:00,113.03,113.04,112.95,113.02,22446.0,84.3316,84.3391,84.2719,84.3241,22446.0
2018-09-10 14:00:00,113.02,113.07,112.99,113.02,39297.0,84.3241,84.3614,84.3018,84.3241,39297.0
2018-09-10 14:10:00,113.02,113.05,112.99,113.01,31854.0,84.3241,84.3465,84.3018,84.3167,31854.0
2018-09-10 14:20:00,113.02,113.02,112.96,112.98,34312.0,84.3241,84.3241,84.2794,84.2943,34312.0
2018-09-10 14:30:00,113.0,113.02,112.95,112.98,26227.0,84.3092,84.3241,84.2719,84.2943,26227.0
2018-09-10 14:40:00,112.98,112.98,112.83,112.86,25235.0,84.2943,84.2943,84.1824,84.2048,25235.0
2018-09-10 14:50:00,112.86,112.87,112.8,112.85,26113.0,84.2048,84.2122,84.16,84.1973,26113.0
2018-09-10 15:00:00,112.85,112.97,112.84,112.92,21774.0,84.1973,84.2868,84.1898,84.2495,21774.0
2018-09-10 15:10:00,112.93,112.93,112.82,112.84,33709.0,84.257,84.257,84.1749,84.1898,33709.0
2018-09-10 15:20:00,112.87,112.98,112.83,112.95,15896.0,84.2122,84.2943,84.1824,84.2719,15896.0
2018-09-10 15:30:00,112.95,113.0,112.86,112.87,26730.0,84.2719,84.3092,84.2048,84.2122,26730.0
2018-09-10 15:40:00,112.86,112.88,112.78,112.81,57882.0,84.2048,84.2197,84.1451,84.1675,57882.0
2018-09-10 15:50:00,112.81,112.84,112.57,112.64,300115.0,84.1675,84.1898,83.9884,84.0406,300115.0
2018-09-11 09:30:00,112.5,112.64,112.18,112.33,17862.0,83.9362,84.0406,83.6974,83.8093,17862.0
2018-09-11 09:40:00,112.32,112.37,112.15,112.37,11880.0,83.8019,83.8392,83.675,83.8392,11880.0
2018-09-11 09:50:00,112.42,112.5,112.23,112.23,9834.0,83.8765,83.9362,83.7347,83.7347,9834.0
2018-09-11 10:00:00,112.25,112.29,112.02,112.07,15759.0,83.7496,83.7795,83.578,83.6153,15759.0
2018-09-11 10:10:00,112.1,112.21,111.93,111.95,30294.0,83.6377,83.7198,83.5109,83.5258,30294.0
2018-09-11 10:20:00,111.98,112.15,111.98,112.15,37734.0,83.5482,83.675,83.5482,83.675,37734.0
2018-09-11 10:30:00,112.1,112.24,112.07,112.13,51237.0,83.6377,83.7422,83.6153,83.6601,51237.0
2018-09-11 10:40:00,112.16,112.31,112.1,112.29,24240.0,83.6825,83.7944,83.6377,83.7795,24240.0
2018-09-11 10:50:00,112.29,112.33,112.18,112.27,28686.0,83.7795,83.8093,83.6974,83.7646,28686.0
2018-09-11 11:00:00,112.29,112.46,112.29,112.41,24071.0,83.7795,83.9063,83.7795,83.869,24071.0
2018-09-11 11:10:00,112.42,112.51,112.36,112.37,31522.0,83.8765,83.9436,83.8317,83.8392,31522.0
2018-09-11 11:20:00,112.38,112.4,112.28,112.31,28847.0,83.8466,83.8616,83.772,83.7944,28847.0
2018-09-11 11:30:00,112.31,112.37,112.22,112.29,16300.0,83.7944,83.8392,83.7273,83.7795,16300.0
2018-09-11 11:40:00,112.33,112.39,112.27,112.27,12441.0,83.8093,83.8541,83.7646,83.7646,12441.0
2018-09-11 11:50:00,112.28,112.32,112.21,112.29,37695.0,83.772,83.8019,83.7198,83.7795,37695.0
2018-09-11 12:00:00,112.3,112.36,112.29,112.35,15511.0,83.7869,83.8317,83.7795,83.8243,15511.0
2018-09-11 12:10:00,112.37,112.45,112.35,112.37,23482.0,83.8392,83.8989,83.8243,83.8392,23482.0
2018-09-11 12:20:00,112.39,112.39,112.28,112.3,11138.0,83.8541,83.8541,83.772,83.7869,11138.0
2018-09-11 12:30:00,112.3,112.34,112.2,112.26,14470.0,83.7869,83.8168,83.7123,83.7571,14470.0
2018-09-11 12:40:00,112.28,112.35,112.25,112.27,12401.0,83.772,83.8243,83.7496,83.7646,12401.0
2018-09-11 12:50:00,112.27,112.27,112.17,112.2,10562.0,83.7646,83.7646,83.69,83.7123,10562.0
2018-09-11 13:00:00,112.21,112.21,112.06,112.08,17585.0,83.7198,83.7198,83.6079,83.6228,17585.0
2018-09-11 13:10:00,112.08,112.2,112.07,112.09,14216.0,83.6228,83.7123,83.6153,83.6303,14216.0
2018-09-11 13:20:00,112.09,112.13,112.07,112.1,22969.0,83.6303,83.6601,83.6153,83.6377,22969.0
2018-09-11 13:30:00,112.1,112.13,112.08,112.12,9488.0,83.6377,83.6601,83.6228,83.6526,9488.0
2018-09-11 13:40:00,112.13,112.13,112.06,112.1,11022.0,83.6601,83.6601,83.6079,83.6377,11022.0
2018-09-11 13:50:00,112.1,112.2,112.06,112.14,18908.0,83.6377,83.7123,83.6079,83.6676,18908.0
2018-09-11 14:00:00,112.14,112.18,112.11,112.16,29527.0,83.6676,83.6974,83.6452,83.6825,29527.0
2018-09-11 14:10:00,112.15,112.28,112.08,112.26,207387.0,83.675,83.772,83.6228,83.7571,207387.0
2018-09-11 14:20:00,112.28,112.41,112.18,112.41,56134.0,83.772,83.869,83.6974,83.869,56134.0
2018-09-11 14:30:00,112.4,112.49,112.29,112.44,73676.0,83.8616,83.9287,83.7795,83.8914,73676.0
2018-09-11 14:40:00,112.44,112.46,112.36,112.37,31157.0,83.8914,83.9063,83.8317,83.8392,31157.0
2018-09-11 14:50:00,112.35,112.44,112.35,112.43,35093.0,83.8243,83.8914,83.8243,83.8839,35093.0
2018-09-11 15:00:00,112.42,112.44,112.38,112.41,33271.0,83.8765,83.8914,83.8466,83.869,33271.0
2018-09-11 15:10:00,112.42,112.47,112.38,112.43,61785.0,83.8765,83.9138,83.8466,83.8839,61785.0
2018-09-11 15:20:00,112.42,112.44,112.28,112.34,31294.0,83.8765,83.8914,83.772,83.8168,31294.0
2018-09-11 15:30:00,112.34,112.38,112.28,112.29,48351.0,83.8168,83.8466,83.772,83.7795,48351.0
2018-09-11 15:40:00,112.27,112.29,112.18,112.19,57340.0,83.7646,83.7795,83.6974,83.7049,57340.0
2018-09-11 15:50:00,112.19,112.3,112.08,112.12,250990.0,83.7049,83.7869,83.6228,83.6526,250990.0
2018-09-12 09:30:00,112.26,112.26,111.76,111.89,39660.0,83.7571,83.7571,83.3841,83.481,39660.0
2018-09-12 09:40:00,111.9,111.92,111.5,111.69,20297.0,83.4885,83.5034,83.1901,83.3318,20297.0
2018-09-12 09:50:00,111.62,112.0,111.62,111.76,14612.0,83.2796,83.5631,83.2796,83.3841,14612.0
2018-09-12 10:00:00,111.72,111.94,111.68,111.75,27398.0,83.3542,83.5184,83.3244,83.3766,27398.0
2018-09-12 10:10:00,111.77,111.88,111.68,111.8,19326.0,83.3915,83.4736,83.3244,83.4139,19326.0
2018-09-12 10:20:00,111.8,112.33,111.77,112.33,22181.0,83.4139,83.8093,83.3915,83.8093,22181.0
2018-09-12 10:30:00,112.32,112.46,112.19,112.28,19505.0,83.8019,83.9063,83.7049,83.772,19505.0
2018-09-12 10:40:00,112.26,112.42,112.23,112.41,12730.0,83.7571,83.8765,83.7347,83.869,12730.0
2018-09-12 10:50:00,112.41,112.55,112.4,112.49,10710.0,83.869,83.9735,83.8616,83.9287,10710.0
2018-09-12 11:00:00,112.53,112.53,112.24,112.24,9487.0,83.9585,83.9585,83.7422,83.7422,9487.0
2018-09-12 11:10:00,112.28,112.45,112.19,112.2,19464.0,83.772,83.8989,83.7049,83.7123,19464.0
2018-09-12 11:20:00,112.19,112.26,112.15,112.19,26953.0,83.7049,83.7571,83.675,83.7049,26953.0
2018-09-12 11:30:00,112.21,112.25,112.17,112.24,14584.0,83.7198,83.7496,83.69,83.7422,14584.0
2018-09-12 11:40:00,112.26,112.32,112.22,112.29,15739.0,83.7571,83.8019,83.7273,83.7795,15739.0
2018-09-12 11:50:00,112.29,112.35,112.23,112.27,17975.0,83.7795,83.8243,83.7347,83.7646,17975.0
2018-09-12 12:00:00,112.25,112.26,112.11,112.11,13121.0,83.7496,83.7571,83.6452,83.6452,13121.0
2018-09-12 12:10:00,112.13,112.14,112.05,112.09,16365.0,83.6601,83.6676,83.6004,83.6303,16365.0
2018-09-12 12:20:00,112.06,112.06,111.97,111.98,9888.0,83.6079,83.6079,83.5407,83.5482,9888.0
2018-09-12 12:30:00,111.98,112.13,111.97,112.09,8932.0,83.5482,83.6601,83.5407,83.6303,8932.0
2018-09-12 12:40:00,112.09,112.14,112.07,112.11,14487.0,83.6303,83.6676,83.6153,83.6452,14487.0
2018-09-12 12:50:00,112.11,112.15,112.07,112.15,10258.0,83.6452,83.675,83.6153,83.675,10258.0
2018-09-12 13:00:00,112.15,112.17,112.09,112.09,10996.0,83.675,83.69,83.6303,83.6303,10996.0
2018-09-12 13:10:00,112.08,112.18,112.06,112.18,17924.0,83.6228,83.6974,83.6079,83.6974,17924.0
2018-09-12 13:20:00,112.17,112.2,112.1,112.14,17151.0,83.69,83.7123,83.6377,83.6676,17151.0
2018-09-12 13:30:00,112.14,112.21,112.13,112.16,9240.0,83.6676,83.7198,83.6601,83.6825,9240.0
2018-09-12 13:40:00,112.15,112.2,112.15,112.17,5947.0,83.675,83.7123,83.675,83.69,5947.0
2018-09-12 13:50:00,112.18,112.24,112.15,112.21,7088.0,83.6974,83.7422,83.675,83.7198,7088.0
2018-09-12 14:00:00,112.21,112.28,112.18,112.27,9202.0,83.7198,83.772,83.6974,83.7646,9202.0
2018-09-12 14:10:00,112.28,112.31,112.26,112.28,18184.0,83.772,83.7944,83.7571,83.772,18184.0
2018-09-12 14:20:00,112.29,112.29,112.23,112.23,14122.0,83.7795,83.7795,83.7347,83.7347,14122.0
2018-09-12 14:30:00,112.22,112.22,112.13,112.19,10820.0,83.7273,83.7273,83.6601,83.7049,10820.0
2018-09-12 14:40:00,112.16,112.19,112.11,112.19,19661.0,83.6825,83.7049,83.6452,83.7049,19661.0
2018-09-12 14:50:00,112.18,112.28,112.18,112.25,12802.0,83.6974,83.772,83.6974,83.7496,12802.0
2018-09-12 15:00:00,112.25,112.29,112.22,112.24,25843.0,83.7496,83.7795,83.7273,83.7422,25843.0
2018-09-12 15:10:00,112.27,112.35,112.24,112.32,14421.0,83.7646,83.8243,83.7422,83.8019,14421.0
2018-09-12 15:20:00,112.32,112.37,112.29,112.36,18276.0,83.8019,83.8392,83.7795,83.8317,18276.0
2018-09-12 15:30:00,112.38,112.41,112.34,112.41,44295.0,83.8466,83.869,83.8168,83.869,44295.0
2018-09-12 15:40:00,112.41,112.45,112.32,112.34,41697.0,83.869,83.8989,83.8019,83.8168,41697.0
2018-09-12 15:50:00,112.34,112.36,112.25,112.25,135849.0,83.8168,83.8317,83.7496,83.7496,135849.0
2018-09-13 09:30:00,111.46,111.78,111.06,111.17,34660.0,83.9364,84.1774,83.6352,83.718,34660.0
2018-09-13 09:40:00,111.29,111.74,111.25,111.64,31419.0,83.8084,84.1472,83.7782,84.0719,31419.0
2018-09-13 09:50:00,111.66,112.04,111.65,111.94,25010.0,84.087,84.3732,84.0795,84.2979,25010.0
2018-09-13 10:00:00,111.95,111.98,111.77,111.83,16084.0,84.3054,84.328,84.1698,84.215,16084.0
2018-09-13 10:10:00,111.86,111.9,111.8,111.9,40552.0,84.2376,84.2677,84.1924,84.2677,40552.0
2018-09-13 10:20:00,111.9,112.11,111.88,112.1,72583.0,84.2677,84.4259,84.2527,84.4183,72583.0
2018-09-13 10:30:00,112.1,112.26,111.97,112.26,43216.0,84.4183,84.5388,84.3204,84.5388,43216.0
2018-09-13 10:40:00,112.3,112.3,112.09,112.2,19368.0,84.569,84.569,84.4108,84.4937,19368.0
2018-09-13 10:50:00,112.18,112.2,112.16,112.2,33351.0,84.4786,84.4937,84.4635,84.4937,33351.0
2018-09-13 11:00:00,112.2,112.2,112.14,112.19,23953.0,84.4937,84.4937,84.4485,84.4861,23953.0
2018-09-13 11:10:00,112.19,112.31,112.17,112.27,21393.0,84.4861,84.5765,84.4711,84.5464,21393.0
2018-09-13 11:20:00,112.29,112.3,112.2,112.26,19495.0,84.5614,84.569,84.4937,84.5388,19495.0
2018-09-13 11:30:00,112.25,112.26,112.1,112.19,23415.0,84.5313,84.5388,84.4183,84.4861,23415.0
2018-09-13 11:40:00,112.17,112.4,112.14,112.36,12188.0,84.4711,84.6443,84.4485,84.6141,12188.0
2018-09-13 11:50:00,112.37,112.57,112.36,112.57,38933.0,84.6217,84.7723,84.6141,84.7723,38933.0
2018-09-13 12:00:00,112.57,112.74,112.55,112.64,30427.0,84.7723,84.9003,84.7572,84.825,30427.0
2018-09-13 12:10:00,112.65,112.66,112.53,112.58,20537.0,84.8325,84.8401,84.7422,84.7798,20537.0
2018-09-13 12:20:00,112.58,112.59,112.46,112.59,8254.0,84.7798,84.7873,84.6894,84.7873,8254.0
2018-09-13 12:30:00,112.6,112.6,112.57,112.59,26392.0,84.7949,84.7949,84.7723,84.7873,26392.0
2018-09-13 12:40:00,112.6,112.6,112.56,112.6,34074.0,84.7949,84.7949,84.7648,84.7949,34074.0
2018-09-13 12:50:00,112.6,112.6,112.53,112.56,15450.0,84.7949,84.7949,84.7422,84.7648,15450.0
2018-09-13 13:00:00,112.58,112.6,112.56,112.58,21454.0,84.7798,84.7949,84.7648,84.7798,21454.0
2018-09-13 13:10:00,112.59,112.6,112.57,112.58,43499.0,84.7873,84.7949,84.7723,84.7798,43499.0
2018-09-13 13:20:00,112.58,112.6,112.51,112.55,25414.0,84.7798,84.7949,84.7271,84.7572,25414.0
2018-09-13 13:30:00,112.58,112.6,112.52,112.57,19400.0,84.7798,84.7949,84.7346,84.7723,19400.0
2018-09-13 13:40:00,112.6,112.8,112.6,112.8,38291.0,84.7949,84.9455,84.7949,84.9455,38291.0
2018-09-13 13:50:00,112.77,112.8,112.74,112.76,11333.0,84.9229,84.9455,84.9003,84.9154,11333.0
2018-09-13 14:00:00,112.77,112.78,112.68,112.7,32292.0,84.9229,84.9304,84.8551,84.8702,32292.0
2018-09-13 14:10:00,112.7,112.72,112.65,112.69,86515.0,84.8702,84.8852,84.8325,84.8627,86515.0
2018-09-13 14:20:00,112.68,112.89,112.65,112.76,19517.0,84.8551,85.0133,84.8325,84.9154,19517.0
2018-09-13 14:30:00,112.79,112.88,112.76,112.85,10730.0,84.938,85.0057,84.9154,84.9831,10730.0
2018-09-13 14:40:00,112.85,112.99,112.84,112.98,12395.0,84.9831,85.0886,84.9756,85.081,12395.0
2018-09-13 14:50:00,112.99,113.01,112.91,112.91,12455.0,85.0886,85.1036,85.0283,85.0283,12455.0
2018-09-13 15:00:00,112.91,112.91,112.76,112.79,28136.0,85.0283,85.0283,84.9154,84.938,28136.0
2018-09-13 15:10:00,112.79,112.8,112.78,112.8,24802.0,84.938,84.9455,84.9304,84.9455,24802.0
2018-09-13 15:20:00,112.79,112.8,112.7,112.7,27409.0,84.938,84.9455,84.8702,84.8702,27409.0
2018-09-13 15:30:00,112.7,112.7,112.56,112.56,61455.0,84.8702,84.8702,84.7648,84.7648,61455.0
2018-09-13 15:40:00,112.56,112.63,112.54,112.62,35062.0,84.7648,84.8175,84.7497,84.8099,35062.0
2018-09-13 15:50:00,112.62,112.64,112.48,112.5,134448.0,84.8099,84.825,84.7045,84.7196,134448.0
2018-09-14 09:30:00,112.34,112.44,111.51,112.0,47923.0,84.5991,84.6744,83.974,84.343,47923.0
2018-09-14 09:40:00,111.96,112.13,111.9,112.05,26676.0,84.3129,84.4409,84.2677,84.3807,26676.0
2018-09-14 09:50:00,112.08,112.16,111.91,112.06,40426.0,84.4033,84.4635,84.2753,84.3882,40426.0
2018-09-14 10:00:00,112.05,112.08,111.78,111.82,20048.0,84.3807,84.4033,84.1774,84.2075,20048.0
2018-09-14 10:10:00,111.81,111.83,111.64,111.67,21615.0,84.2,84.215,84.0719,84.0945,21615.0
2018-09-14 10:20:00,111.64,111.68,111.52,111.58,13583.0,84.0719,84.1021,83.9816,84.0268,13583.0
2018-09-14 10:30:00,111.57,111.63,111.37,111.44,29654.0,84.0192,84.0644,83.8686,83.9213,29654.0
2018-09-14 10:40:00,111.5,111.54,111.28,111.28,18276.0,83.9665,83.9966,83.8008,83.8008,18276.0
2018-09-14 10:50:00,111.32,111.65,111.28,111.55,18349.0,83.831,84.0795,83.8008,84.0042,18349.0
2018-09-14 11:00:00,111.56,111.65,111.47,111.59,16984.0,84.0117,84.0795,83.9439,84.0343,16984.0
2018-09-14 11:10:00,111.62,111.72,111.55,111.55,12231.0,84.0569,84.1322,84.0042,84.0042,12231.0
2018-09-14 11:20:00,111.54,111.57,111.41,111.47,14018.0,83.9966,84.0192,83.8987,83.9439,14018.0
2018-09-14 11:30:00,111.48,111.48,111.35,111.39,9975.0,83.9514,83.9514,83.8535,83.8837,9975.0
2018-09-14 11:40:00,111.38,111.44,111.37,111.37,12725.0,83.8761,83.9213,83.8686,83.8686,12725.0
2018-09-14 11:50:00,111.39,111.48,111.39,111.43,9088.0,83.8837,83.9514,83.8837,83.9138,9088.0
2018-09-14 12:00:00,111.44,111.52,111.32,111.46,13483.0,83.9213,83.9816,83.831,83.9364,13483.0
2018-09-14 12:10:00,111.44,111.5,111.38,111.38,12113.0,83.9213,83.9665,83.8761,83.8761,12113.0
2018-09-14 12:20:00,111.37,111.48,111.37,111.48,9965.0,83.8686,83.9514,83.8686,83.9514,9965.0
2018-09-14 12:30:00,111.48,111.55,111.47,111.49,21567.0,83.9514,84.0042,83.9439,83.959,21567.0
2018-09-14 12:40:00,111.51,111.52,111.45,111.48,8631.0,83.974,83.9816,83.9289,83.9514,8631.0
2018-09-14 12:50:00,111.47,111.49,111.38,111.4,8825.0,83.9439,83.959,83.8761,83.8912,8825.0
2018-09-14 13:00:00,111.42,111.5,111.4,111.49,10530.0,83.9063,83.9665,83.8912,83.959,10530.0
2018-09-14 13:10:00,111.51,111.53,111.38,111.4,33272.0,83.974,83.9891,83.8761,83.8912,33272.0
2018-09-14 13:20:00,111.42,111.46,111.39,111.4,12949.0,83.9063,83.9364,83.8837,83.8912,12949.0
2018-09-14 13:30:00,111.41,111.42,111.29,111.29,19999.0,83.8987,83.9063,83.8084,83.8084,19999.0
2018-09-14 13:40:00,111.32,111.37,111.3,111.31,7785.0,83.831,83.8686,83.8159,83.8234,7785.0
2018-09-14 13:50:00,111.33,111.43,111.33,111.37,9865.0,83.8385,83.9138,83.8385,83.8686,9865.0
2018-09-14 14:00:00,111.37,111.49,111.36,111.39,16618.0,83.8686,83.959,83.8611,83.8837,16618.0
2018-09-14 14:10:00,111.4,111.41,111.35,111.37,10637.0,83.8912,83.8987,83.8535,83.8686,10637.0
2018-09-14 14:20:00,111.37,111.42,111.34,111.37,21493.0,83.8686,83.9063,83.846,83.8686,21493.0
2018-09-14 14:30:00,111.37,111.37,111.29,111.31,8262.0,83.8686,83.8686,83.8084,83.8234,8262.0
2018-09-14 14:40:00,111.3,111.32,111.27,111.29,16094.0,83.8159,83.831,83.7933,83.8084,16094.0
2018-09-14 14:50:00,111.29,111.32,111.26,111.27,13590.0,83.8084,83.831,83.7858,83.7933,13590.0
2018-09-14 15:00:00,111.27,111.32,111.23,111.25,37411.0,83.7933,83.831,83.7632,83.7782,37411.0
2018-09-14 15:10:00,111.27,111.27,111.15,111.25,27315.0,83.7933,83.7933,83.7029,83.7782,27315.0
2018-09-14 15:20:00,111.24,111.24,111.17,111.19,33279.0,83.7707,83.7707,83.718,83.7331,33279.0
2018-09-14 15:30:00,111.19,111.35,111.17,111.33,36277.0,83.7331,83.8535,83.718,83.8385,36277.0
2018-09-14 15:40:00,111.33,111.59,111.33,111.59,65055.0,83.8385,84.0343,83.8385,84.0343,65055.0
2018-09-14 15:50:00,111.6,111.63,111.47,111.57,182725.0,84.0418,84.0644,83.9439,84.0192,182725.0
2018-09-17 09:30:00,111.6,112.05,111.36,111.7,26445.0,84.0418,84.3807,83.8611,84.1171,26445.0
2018-09-17 09:40:00,111.68,111.75,111.54,111.75,30550.0,84.1021,84.1548,83.9966,84.1548,30550.0
2018-09-17 09:50:00,111.72,112.32,111.72,112.23,20050.0,84.1322,84.584,84.1322,84.5162,20050.0
2018-09-17 10:00:00,112.23,112.81,112.23,112.73,48232.0,84.5162,84.953,84.5162,84.8928,48232.0
2018-09-17 10:10:00,112.73,112.84,112.6,112.61,34871.0,84.8928,84.9756,84.7949,84.8024,34871.0
2018-09-17 10:20:00,112.58,112.83,112.58,112.7,10745.0,84.7798,84.9681,84.7798,84.8702,10745.0
2018-09-17 10:30:00,112.66,112.8,112.44,112.47,38344.0,84.8401,84.9455,84.6744,84.697,38344.0
2018-09-17 10:40:00,112.46,112.61,112.28,112.45,56360.0,84.6894,84.8024,84.5539,84.6819,56360.0
2018-09-17 10:50:00,112.43,112.55,112.36,112.52,11829.0,84.6669,84.7572,84.6141,84.7346,11829.0
2018-09-17 11:00:00,112.52,112.54,112.43,112.48,23713.0,84.7346,84.7497,84.6669,84.7045,23713.0
2018-09-17 11:10:00,112.45,112.48,112.35,112.39,19460.0,84.6819,84.7045,84.6066,84.6367,19460.0
2018-09-17 11:20:00,112.43,112.47,112.36,112.47,14095.0,84.6669,84.697,84.6141,84.697,14095.0
2018-09-17 11:30:00,112.48,112.57,112.45,112.57,18895.0,84.7045,84.7723,84.6819,84.7723,18895.0
2018-09-17 11:40:00,112.58,112.58,112.5,112.53,18117.0,84.7798,84.7798,84.7196,84.7422,18117.0
2018-09-17 11:50:00,112.54,112.57,112.45,112.53,26078.0,84.7497,84.7723,84.6819,84.7422,26078.0
2018-09-17 12:00:00,112.51,112.61,112.5,112.58,20614.0,84.7271,84.8024,84.7196,84.7798,20614.0
2018-09-17 12:10:00,112.56,112.58,112.5,112.57,33375.0,84.7648,84.7798,84.7196,84.7723,33375.0
2018-09-17 12:20:00,112.58,112.61,112.51,112.59,22076.0,84.7798,84.8024,84.7271,84.7873,22076.0
2018-09-17 12:30:00,112.59,112.73,112.51,112.65,156383.0,84.7873,84.8928,84.7271,84.8325,156383.0
2018-09-17 12:40:00,112.64,112.83,112.61,112.79,97966.0,84.825,84.9681,84.8024,84.938,97966.0
2018-09-17 12:50:00,112.8,112.92,112.74,112.91,29554.0,84.9455,85.0359,84.9003,85.0283,29554.0
2018-09-17 13:00:00,112.9,113.0,112.89,112.99,22679.0,85.0208,85.0961,85.0133,85.0886,22679.0
2018-09-17 13:10:00,112.99,113.05,112.9,112.9,34345.0,85.0886,85.1338,85.0208,85.0208,34345.0
2018-09-17 13:20:00,112.9,112.91,112.71,112.81,70147.0,85.0208,85.0283,84.8777,84.953,70147.0
2018-09-17 13:30:00,112.83,112.85,112.7,112.77,18406.0,84.9681,84.9831,84.8702,84.9229,18406.0
2018-09-17 13:40:00,112.77,112.78,112.69,112.72,21436.0,84.9229,84.9304,84.8627,84.8852,21436.0
2018-09-17 13:50:00,112.74,112.74,112.43,112.48,56539.0,84.9003,84.9003,84.6669,84.7045,56539.0
2018-09-17 14:00:00,112.49,112.5,112.34,112.38,15478.0,84.712,84.7196,84.5991,84.6292,15478.0
2018-09-17 14:10:00,112.36,112.38,112.28,112.34,15946.0,84.6141,84.6292,84.5539,84.5991,15946.0
2018-09-17 14:20:00,112.36,112.43,112.31,112.43,17677.0,84.6141,84.6669,84.5765,84.6669,17677.0
2018-09-17 14:30:00,112.44,112.46,112.33,112.37,21218.0,84.6744,84.6894,84.5915,84.6217,21218.0
2018-09-17 14:40:00,112.38,112.47,112.33,112.45,32710.0,84.6292,84.697,84.5915,84.6819,32710.0
2018-09-17 14:50:00,112.44,112.44,112.27,112.32,21109.0,84.6744,84.6744,84.5464,84.584,21109.0
2018-09-17 15:00:00,112.32,112.34,112.24,112.29,52517.0,84.584,84.5991,84.5238,84.5614,52517.0
2018-09-17 15:10:00,112.3,112.34,112.26,112.32,13435.0,84.569,84.5991,84.5388,84.584,13435.0
2018-09-17 15:20:00,112.34,112.46,112.33,112.45,15076.0,84.5991,84.6894,84.5915,84.6819,15076.0
2018-09-17 15:30:00,112.46,112.52,112.43,112.48,35348.0,84.6894,84.7346,84.6669,84.7045,35348.0
2018-09-17 15:40:00,112.47,112.58,112.46,112.56,53449.0,84.697,84.7798,84.6894,84.7648,53449.0
2018-09-17 15:50:00,112.56,112.72,112.5,112.7,92914.0,84.7648,84.8852,84.7196,84.8702,92914.0
2018-09-18 09:30:00,112.51,112.96,112.51,112.69,25974.0,84.7271,85.066,84.7271,84.8627,25974.0
2018-09-18 09:40:00,112.7,112.86,112.63,112.64,20546.0,84.8702,84.9907,84.8175,84.825,20546.0
2018-09-18 09:50:00,112.61,112.92,112.59,112.92,8209.0,84.8024,85.0359,84.7873,85.0359,8209.0
2018-09-18 10:00:00,112.95,113.09,112.93,113.05,46966.0,85.0584,85.1639,85.0434,85.1338,46966.0
2018-09-18 10:10:00,113.06,113.07,112.58,112.61,25405.0,85.1413,85.1488,84.7798,84.8024,25405.0
2018-09-18 10:20:00,112.56,112.56,112.17,112.31,49361.0,84.7648,84.7648,84.4711,84.5765,49361.0
2018-09-18 10:30:00,112.34,112.52,112.19,112.49,23754.0,84.5991,84.7346,84.4861,84.712,23754.0
2018-09-18 10:40:00,112.48,112.52,112.11,112.12,33879.0,84.7045,84.7346,84.4259,84.4334,33879.0
2018-09-18 10:50:00,112.17,112.49,112.13,112.31,62652.0,84.4711,84.712,84.4409,84.5765,62652.0
2018-09-18 11:00:00,112.29,112.5,112.29,112.49,12372.0,84.5614,84.7196,84.5614,84.712,12372.0
2018-09-18 11:10:00,112.48,112.54,112.38,112.41,12113.0,84.7045,84.7497,84.6292,84.6518,12113.0
2018-09-18 11:20:00,112.43,112.48,112.33,112.4,12058.0,84.6669,84.7045,84.5915,84.6443,12058.0
2018-09-18 11:30:00,112.41,112.43,112.28,112.33,6759.0,84.6518,84.6669,84.5539,84.5915,6759.0
2018-09-18 11:40:00,112.33,112.37,112.15,112.21,11313.0,84.5915,84.6217,84.456,84.5012,11313.0
2018-09-18 11:50:00,112.22,112.3,112.18,112.26,9476.0,84.5087,84.569,84.4786,84.5388,9476.0
2018-09-18 12:00:00,112.25,112.3,112.24,112.28,21943.0,84.5313,84.569,84.5238,84.5539,21943.0
2018-09-18 12:10:00,112.28,112.3,112.26,112.29,13790.0,84.5539,84.569,84.5388,84.5614,13790.0
2018-09-18 12:20:00,112.29,112.3,112.24,112.3,14216.0,84.5614,84.569,84.5238,84.569,14216.0
2018-09-18 12:30:00,112.3,112.3,112.21,112.23,12058.0,84.569,84.569,84.5012,84.5162,12058.0
2018-09-18 12:40:00,112.24,112.24,112.1,112.11,10629.0,84.5238,84.5238,84.4183,84.4259,10629.0
2018-09-18 12:50:00,112.11,112.17,112.09,112.14,9391.0,84.4259,84.4711,84.4108,84.4485,9391.0
2018-09-18 13:00:00,112.14,112.23,112.11,112.17,9790.0,84.4485,84.5162,84.4259,84.4711,9790.0
2018-09-18 13:10:00,112.17,112.25,112.17,112.22,9344.0,84.4711,84.5313,84.4711,84.5087,9344.0
2018-09-18 13:20:00,112.23,112.3,112.22,112.26,15990.0,84.5162,84.569,84.5087,84.5388,15990.0
2018-09-18 13:30:00,112.27,112.3,112.24,112.26,21626.0,84.5464,84.569,84.5238,84.5388,21626.0
2018-09-18 13:40:00,112.27,112.28,112.14,112.14,28092.0,84.5464,84.5539,84.4485,84.4485,28092.0
2018-09-18 13:50:00,112.14,112.22,112.09,112.14,39567.0,84.4485,84.5087,84.4108,84.4485,39567.0
2018-09-18 14:00:00,112.15,112.19,112.14,112.14,12157.0,84.456,84.4861,84.4485,84.4485,12157.0
2018-09-18 14:10:00,112.15,112.17,112.13,112.14,25817.0,84.456,84.4711,84.4409,84.4485,25817.0
2018-09-18 14:20:00,112.15,112.23,112.14,112.23,30048.0,84.456,84.5162,84.4485,84.5162,30048.0
2018-09-18 14:30:00,112.23,112.36,112.22,112.28,14318.0,84.5162,84.6141,84.5087,84.5539,14318.0
2018-09-18 14:40:00,112.29,112.3,112.24,112.29,13228.0,84.5614,84.569,84.5238,84.5614,13228.0
2018-09-18 14:50:00,112.3,112.3,112.19,112.24,15327.0,84.569,84.569,84.4861,84.5238,15327.0
2018-09-18 15:00:00,112.24,112.29,112.21,112.26,13348.0,84.5238,84.5614,84.5012,84.5388,13348.0
2018-09-18 15:10:00,112.27,112.36,112.23,112.28,18348.0,84.5464,84.6141,84.5162,84.5539,18348.0
2018-09-18 15:20:00,112.27,112.32,112.22,112.25,24836.0,84.5464,84.584,84.5087,84.5313,24836.0
2018-09-18 15:30:00,112.24,112.28,112.19,112.21,24042.0,84.5238,84.5539,84.4861,84.5012,24042.0
2018-09-18 15:40:00,112.21,112.25,112.13,112.16,24433.0,84.5012,84.5313,84.4409,84.4635,24433.0
2018-09-18 15:50:00,112.15,112.33,112.13,112.19,94292.0,84.456,84.5915,84.4409,84.4861,94292.0
2018-09-19 09:30:00,112.38,112.55,112.05,112.06,17215.0,84.6292,84.7572,84.3807,84.3882,17215.0
2018-09-19 09:40:00,112.09,112.21,111.93,112.05,14397.0,84.4108,84.5012,84.2903,84.3807,14397.0
2018-09-19 09:50:00,112.06,112.35,112.06,112.22,21009.0,84.3882,84.6066,84.3882,84.5087,21009.0
2018-09-19 10:00:00,112.25,112.25,111.78,112.03,28832.0,84.5313,84.5313,84.1774,84.3656,28832.0
2018-09-19 10:10:00,112.03,112.08,111.81,111.84,28564.0,84.3656,84.4033,84.2,84.2225,28564.0
2018-09-19 10:20:00,111.83,111.9,111.71,111.74,9782.0,84.215,84.2677,84.1247,84.1472,9782.0
2018-09-19 10:30:00,111.68,111.76,111.53,111.66,14099.0,84.1021,84.1623,83.9891,84.087,14099.0
2018-09-19 10:40:00,111.67,111.78,111.62,111.7,11178.0,84.0945,84.1774,84.0569,84.1171,11178.0
2018-09-19 10:50:00,111.68,111.76,111.51,111.51,12642.0,84.1021,84.1623,83.974,83.974,12642.0
2018-09-19 11:00:00,111.5,111.73,111.5,111.68,11843.0,83.9665,84.1397,83.9665,84.1021,11843.0
2018-09-19 11:10:00,111.71,111.78,111.61,111.63,18182.0,84.1247,84.1774,84.0493,84.0644,18182.0
2018-09-19 11:20:00,111.67,111.81,111.61,111.68,18806.0,84.0945,84.2,84.0493,84.1021,18806.0
2018-09-19 11:30:00,111.68,111.69,111.5,111.57,12472.0,84.1021,84.1096,83.9665,84.0192,12472.0
2018-09-19 11:40:00,111.57,111.74,111.52,111.69,12454.0,84.0192,84.1472,83.9816,84.1096,12454.0
2018-09-19 11:50:00,111.69,111.76,111.59,111.59,23828.0,84.1096,84.1623,84.0343,84.0343,23828.0
2018-09-19 12:00:00,111.58,111.74,111.57,111.68,69395.0,84.0268,84.1472,84.0192,84.1021,69395.0
2018-09-19 12:10:00,111.68,111.7,111.54,111.61,63117.0,84.1021,84.1171,83.9966,84.0493,63117.0
2018-09-19 12:20:00,111.61,111.8,111.54,111.55,167995.0,84.0493,84.1924,83.9966,84.0042,167995.0
2018-09-19 12:30:00,111.57,111.7,111.55,111.57,38325.0,84.0192,84.1171,84.0042,84.0192,38325.0
2018-09-19 12:40:00,111.57,111.8,111.57,111.78,38219.0,84.0192,84.1924,84.0192,84.1774,38219.0
2018-09-19 12:50:00,111.75,111.93,111.75,111.83,24206.0,84.1548,84.2903,84.1548,84.215,24206.0
2018-09-19 13:00:00,111.81,111.88,111.78,111.84,20712.0,84.2,84.2527,84.1774,84.2225,20712.0
2018-09-19 13:10:00,111.84,111.84,111.68,111.73,27323.0,84.2225,84.2225,84.1021,84.1397,27323.0
2018-09-19 13:20:00,111.73,111.75,111.64,111.7,90108.0,84.1397,84.1548,84.0719,84.1171,90108.0
2018-09-19 13:30:00,111.7,111.92,111.69,111.88,21103.0,84.1171,84.2828,84.1096,84.2527,21103.0
2018-09-19 13:40:00,111.9,111.95,111.85,111.91,18021.0,84.2677,84.3054,84.2301,84.2753,18021.0
2018-09-19 13:50:00,111.91,111.91,111.84,111.88,7872.0,84.2753,84.2753,84.2225,84.2527,7872.0
2018-09-19 14:00:00,111.86,111.92,111.84,111.9,21821.0,84.2376,84.2828,84.2225,84.2677,21821.0
2018-09-19 14:10:00,111.9,111.93,111.77,111.9,29913.0,84.2677,84.2903,84.1698,84.2677,29913.0
2018-09-19 14:20:00,111.91,111.91,111.78,111.85,44351.0,84.2753,84.2753,84.1774,84.2301,44351.0
2018-09-19 14:30:00,111.84,111.86,111.67,111.67,35138.0,84.2225,84.2376,84.0945,84.0945,35138.0
2018-09-19 14:40:00,111.67,111.74,111.64,111.74,18403.0,84.0945,84.1472,84.0719,84.1472,18403.0
2018-09-19 14:50:00,111.73,111.74,111.64,111.69,24844.0,84.1397,84.1472,84.0719,84.1096,24844.0
2018-09-19 15:00:00,111.73,111.73,111.57,111.66,22607.0,84.1397,84.1397,84.0192,84.087,22607.0
2018-09-19 15:10:00,111.65,111.78,111.64,111.74,11113.0,84.0795,84.1774,84.0719,84.1472,11113.0
2018-09-19 15:20:00,111.75,111.82,111.74,111.75,23271.0,84.1548,84.2075,84.1472,84.1548,23271.0
2018-09-19 15:30:00,111.74,111.78,111.6,111.63,29974.0,84.1472,84.1774,84.0418,84.0644,29974.0
2018-09-19 15:40:00,111.62,111.83,111.6,111.8,56458.0,84.0569,84.215,84.0418,84.1924,56458.0
2018-09-19 15:50:00,111.79,111.85,111.71,111.8,170586.0,84.1849,84.2301,84.1247,84.1924,170586.0
2018-09-20 09:30:00,111.72,111.78,111.29,111.78,39481.0,84.1322,84.1774,83.8084,84.1774,39481.0
2018-09-20 09:40:00,111.67,111.75,111.55,111.69,21136.0,84.0945,84.1548,84.0042,84.1096,21136.0
2018-09-20 09:50:00,111.63,111.86,111.61,111.84,15056.0,84.0644,84.2376,84.0493,84.2225,15056.0
2018-09-20 10:00:00,111.86,111.93,111.73,111.76,22647.0,84.2376,84.2903,84.1397,84.1623,22647.0
2018-09-20 10:10:00,111.78,112.02,111.72,111.9,14873.0,84.1774,84.3581,84.1322,84.2677,14873.0
2018-09-20 10:20:00,111.91,112.2,111.86,112.2,112322.0,84.2753,84.4937,84.2376,84.4937,112322.0
2018-09-20 10:30:00,112.2,112.4,112.14,112.4,102116.0,84.4937,84.6443,84.4485,84.6443,102116.0
2018-09-20 10:40:00,112.4,112.4,112.26,112.3,34511.0,84.6443,84.6443,84.5388,84.569,34511.0
2018-09-20 10:50:00,112.3,112.35,112.25,112.3,52653.0,84.569,84.6066,84.5313,84.569,52653.0
2018-09-20 11:00:00,112.27,112.3,112.1,112.21,18843.0,84.5464,84.569,84.4183,84.5012,18843.0
2018-09-20 11:10:00,112.19,112.55,112.19,112.55,52240.0,84.4861,84.7572,84.4861,84.7572,52240.0
2018-09-20 11:20:00,112.57,112.63,112.36,112.38,38750.0,84.7723,84.8175,84.6141,84.6292,38750.0
2018-09-20 11:30:00,112.34,112.41,112.26,112.27,48887.0,84.5991,84.6518,84.5388,84.5464,48887.0
2018-09-20 11:40:00,112.24,112.3,112.22,112.22,17160.0,84.5238,84.569,84.5087,84.5087,17160.0
2018-09-20 11:50:00,112.22,112.4,112.22,112.4,26399.0,84.5087,84.6443,84.5087,84.6443,26399.0
2018-09-20 12:00:00,112.39,112.4,112.38,112.4,68840.0,84.6367,84.6443,84.6292,84.6443,68840.0
2018-09-20 12:10:00,112.39,112.4,112.32,112.4,63078.0,84.6367,84.6443,84.584,84.6443,63078.0
2018-09-20 12:20:00,112.4,112.42,112.31,112.41,60574.0,84.6443,84.6593,84.5765,84.6518,60574.0
2018-09-20 12:30:00,112.4,112.55,112.39,112.45,19417.0,84.6443,84.7572,84.6367,84.6819,19417.0
2018-09-20 12:40:00,112.45,112.55,112.33,112.48,13266.0,84.6819,84.7572,84.5915,84.7045,13266.0
2018-09-20 12:50:00,112.47,112.63,112.47,112.62,12983.0,84.697,84.8175,84.697,84.8099,12983.0
2018-09-20 13:00:00,112.63,112.76,112.59,112.59,35007.0,84.8175,84.9154,84.7873,84.7873,35007.0
2018-09-20 13:10:00,112.62,112.63,112.46,112.48,27139.0,84.8099,84.8175,84.6894,84.7045,27139.0
2018-09-20 13:20:00,112.48,112.5,112.47,112.48,74633.0,84.7045,84.7196,84.697,84.7045,74633.0
2018-09-20 13:30:00,112.49,112.5,112.47,112.5,51835.0,84.712,84.7196,84.697,84.7196,51835.0
2018-09-20 13:40:00,112.5,112.5,112.44,112.44,33466.0,84.7196,84.7196,84.6744,84.6744,33466.0
2018-09-20 13:50:00,112.45,112.49,112.38,112.43,12763.0,84.6819,84.712,84.6292,84.6669,12763.0
2018-09-20 14:00:00,112.41,112.43,112.34,112.35,41874.0,84.6518,84.6669,84.5991,84.6066,41874.0
2018-09-20 14:10:00,112.35,112.42,112.33,112.34,26559.0,84.6066,84.6593,84.5915,84.5991,26559.0
2018-09-20 14:20:00,112.34,112.38,112.32,112.34,20904.0,84.5991,84.6292,84.584,84.5991,20904.0
2018-09-20 14:30:00,112.34,112.47,112.29,112.44,23233.0,84.5991,84.697,84.5614,84.6744,23233.0
2018-09-20 14:40:00,112.45,112.47,112.34,112.44,25296.0,84.6819,84.697,84.5991,84.6744,25296.0
2018-09-20 14:50:00,112.44,112.49,112.41,112.45,122972.0,84.6744,84.712,84.6518,84.6819,122972.0
2018-09-20 15:00:00,112.48,112.57,112.47,112.55,22305.0,84.7045,84.7723,84.697,84.7572,22305.0
2018-09-20 15:10:00,112.53,112.61,112.51,112.6,48637.0,84.7422,84.8024,84.7271,84.7949,48637.0
2018-09-20 15:20:00,112.6,112.64,112.51,112.57,41157.0,84.7949,84.825,84.7271,84.7723,41157.0
2018-09-20 15:30:00,112.56,112.56,112.42,112.43,53341.0,84.7648,84.7648,84.6593,84.6669,53341.0
2018-09-20 15:40:00,112.43,112.47,112.22,112.3,67883.0,84.6669,84.697,84.5087,84.569,67883.0
2018-09-20 15:50:00,112.3,112.41,112.15,112.4,165048.0,84.569,84.6518,84.456,84.6443,165048.0
2018-09-21 09:30:00,112.01,112.59,111.97,112.05,569646.0,84.3506,84.7873,84.3204,84.3807,569646.0
2018-09-21 09:40:00,112.0,112.48,111.91,112.28,16122.0,84.343,84.7045,84.2753,84.5539,16122.0
2018-09-21 09:50:00,112.22,112.49,112.05,112.49,10394.0,84.5087,84.712,84.3807,84.712,10394.0
2018-09-21 10:00:00,112.54,112.58,112.34,112.34,11874.0,84.7497,84.7798,84.5991,84.5991,11874.0
2018-09-21 10:10:00,112.38,112.49,112.31,112.46,15436.0,84.6292,84.712,84.5765,84.6894,15436.0
2018-09-21 10:20:00,112.45,112.81,112.45,112.8,15775.0,84.6819,84.953,84.6819,84.9455,15775.0
2018-09-21 10:30:00,112.79,112.86,112.52,112.52,17598.0,84.938,84.9907,84.7346,84.7346,17598.0
2018-09-21 10:40:00,112.51,112.55,112.32,112.41,51110.0,84.7271,84.7572,84.584,84.6518,51110.0
2018-09-21 10:50:00,112.4,112.57,112.39,112.52,18590.0,84.6443,84.7723,84.6367,84.7346,18590.0
2018-09-21 11:00:00,112.5,112.63,112.49,112.55,15310.0,84.7196,84.8175,84.712,84.7572,15310.0
2018-09-21 11:10:00,112.54,112.54,112.4,112.44,7571.0,84.7497,84.7497,84.6443,84.6744,7571.0
2018-09-21 11:20:00,112.47,112.55,112.35,112.42,20765.0,84.697,84.7572,84.6066,84.6593,20765.0
2018-09-21 11:30:00,112.41,112.45,112.21,112.39,31816.0,84.6518,84.6819,84.5012,84.6367,31816.0
2018-09-21 11:40:00,112.41,112.53,112.19,112.45,44729.0,84.6518,84.7422,84.4861,84.6819,44729.0
2018-09-21 11:50:00,112.41,112.45,112.3,112.44,13864.0,84.6518,84.6819,84.569,84.6744,13864.0
2018-09-21 12:00:00,112.42,112.5,112.36,112.44,14853.0,84.6593,84.7196,84.6141,84.6744,14853.0
2018-09-21 12:10:00,112.47,112.62,112.36,112.55,15992.0,84.697,84.8099,84.6141,84.7572,15992.0
2018-09-21 12:20:00,112.57,112.63,112.52,112.6,18742.0,84.7723,84.8175,84.7346,84.7949,18742.0
2018-09-21 12:30:00,112.62,112.71,112.58,112.59,16736.0,84.8099,84.8777,84.7798,84.7873,16736.0
2018-09-21 12:40:00,112.59,112.6,112.41,112.41,14954.0,84.7873,84.7949,84.6518,84.6518,14954.0
2018-09-21 12:50:00,112.42,112.42,112.32,112.33,17164.0,84.6593,84.6593,84.584,84.5915,17164.0
2018-09-21 13:00:00,112.33,112.41,112.32,112.36,14921.0,84.5915,84.6518,84.584,84.6141,14921.0
2018-09-21 13:10:00,112.36,112.4,112.27,112.37,9769.0,84.6141,84.6443,84.5464,84.6217,9769.0
2018-09-21 13:20:00,112.38,112.44,112.35,112.42,35221.0,84.6292,84.6744,84.6066,84.6593,35221.0
2018-09-21 13:30:00,112.4,112.47,112.31,112.39,13358.0,84.6443,84.697,84.5765,84.6367,13358.0
2018-09-21 13:40:00,112.43,112.51,112.38,112.48,10715.0,84.6669,84.7271,84.6292,84.7045,10715.0
2018-09-21 13:50:00,112.48,112.49,112.36,112.36,18589.0,84.7045,84.712,84.6141,84.6141,18589.0
2018-09-21 14:00:00,112.4,112.46,112.35,112.43,15933.0,84.6443,84.6894,84.6066,84.6669,15933.0
2018-09-21 14:10:00,112.41,112.47,112.33,112.36,17530.0,84.6518,84.697,84.5915,84.6141,17530.0
2018-09-21 14:20:00,112.38,112.45,112.31,112.34,17944.0,84.6292,84.6819,84.5765,84.5991,17944.0
2018-09-21 14:30:00,112.35,112.43,112.34,112.42,16315.0,84.6066,84.6669,84.5991,84.6593,16315.0
2018-09-21 14:40:00,112.42,112.51,112.36,112.42,13616.0,84.6593,84.7271,84.6141,84.6593,13616.0
2018-09-21 14:50:00,112.4,112.4,112.16,112.2,20846.0,84.6443,84.6443,84.4635,84.4937,20846.0
2018-09-21 15:00:00,112.19,112.29,112.13,112.24,19472.0,84.4861,84.5614,84.4409,84.5238,19472.0
2018-09-21 15:10:00,112.24,112.27,112.11,112.15,23570.0,84.5238,84.5464,84.4259,84.456,23570.0
2018-09-21 15:20:00,112.14,112.16,112.08,112.09,21711.0,84.4485,84.4635,84.4033,84.4108,21711.0
2018-09-21 15:30:00,112.08,112.08,111.91,111.96,57231.0,84.4033,84.4033,84.2753,84.3129,57231.0
2018-09-21 15:40:00,111.98,112.06,111.94,111.98,44301.0,84.328,84.3882,84.2979,84.328,44301.0
2018-09-21 15:50:00,111.97,111.99,111.67,111.71,199794.0,84.3204,84.3355,84.0945,84.1247,199794.0
2018-09-24 09:30:00,111.48,111.85,111.29,111.3,36741.0,83.9514,84.2301,83.8084,83.8159,36741.0
2018-09-24 09:40:00,111.29,111.55,111.16,111.37,60188.0,83.8084,84.0042,83.7105,83.8686,60188.0
2018-09-24 09:50:00,111.37,111.38,110.94,110.96,12121.0,83.8686,83.8761,83.5448,83.5599,12121.0
2018-09-24 10:00:00,111.0,111.17,110.96,111.05,39444.0,83.59,83.718,83.5599,83.6276,39444.0
2018-09-24 10:10:00,111.03,111.14,110.89,110.93,20734.0,83.6126,83.6954,83.5071,83.5373,20734.0
2018-09-24 10:20:00,110.94,111.04,110.84,110.92,13838.0,83.5448,83.6201,83.4695,83.5297,13838.0
2018-09-24 10:30:00,110.89,111.01,110.78,110.94,25614.0,83.5071,83.5975,83.4243,83.5448,25614.0
2018-09-24 10:40:00,110.91,111.01,110.79,110.95,16330.0,83.5222,83.5975,83.4318,83.5523,16330.0
2018-09-24 10:50:00,110.93,110.96,110.67,110.88,20573.0,83.5373,83.5599,83.3415,83.4996,20573.0
2018-09-24 11:00:00,110.92,111.07,110.83,111.0,14059.0,83.5297,83.6427,83.462,83.59,14059.0
2018-09-24 11:10:00,111.02,111.04,110.8,110.8,13079.0,83.605,83.6201,83.4394,83.4394,13079.0
2018-09-24 11:20:00,110.75,110.81,110.57,110.71,18090.0,83.4017,83.4469,83.2662,83.3716,18090.0
2018-09-24 11:30:00,110.74,110.8,110.6,110.76,18606.0,83.3942,83.4394,83.2888,83.4092,18606.0
2018-09-24 11:40:00,110.74,110.74,110.49,110.59,15099.0,83.3942,83.3942,83.2059,83.2812,15099.0
2018-09-24 11:50:00,110.57,110.57,110.41,110.42,16810.0,83.2662,83.2662,83.1457,83.1532,16810.0
2018-09-24 12:00:00,110.44,110.51,110.4,110.44,8525.0,83.1683,83.221,83.1381,83.1683,8525.0
2018-09-24 12:10:00,110.45,110.51,110.38,110.47,11124.0,83.1758,83.221,83.1231,83.1909,11124.0
2018-09-24 12:20:00,110.47,110.51,110.32,110.34,12842.0,83.1909,83.221,83.0779,83.093,12842.0
2018-09-24 12:30:00,110.33,110.33,110.19,110.22,14324.0,83.0854,83.0854,82.98,83.0026,14324.0
2018-09-24 12:40:00,110.24,110.24,110.06,110.18,24270.0,83.0176,83.0176,82.8821,82.9725,24270.0
2018-09-24 12:50:00,110.2,110.31,110.2,110.26,15395.0,82.9875,83.0704,82.9875,83.0327,15395.0
2018-09-24 13:00:00,110.26,110.26,110.13,110.18,21993.0,83.0327,83.0327,82.9348,82.9725,21993.0
2018-09-24 13:10:00,110.2,110.24,110.1,110.12,17113.0,82.9875,83.0176,82.9122,82.9273,17113.0
2018-09-24 13:20:00,110.12,110.3,110.11,110.3,28864.0,82.9273,83.0628,82.9198,83.0628,28864.0
2018-09-24 13:30:00,110.31,110.35,110.13,110.14,21799.0,83.0704,83.1005,82.9348,82.9423,21799.0
2018-09-24 13:40:00,110.15,110.21,110.07,110.17,18363.0,82.9499,82.9951,82.8896,82.9649,18363.0
2018-09-24 13:50:00,110.2,110.26,110.17,110.23,18956.0,82.9875,83.0327,82.9649,83.0101,18956.0
2018-09-24 14:00:00,110.25,110.35,110.16,110.18,26175.0,83.0252,83.1005,82.9574,82.9725,26175.0
2018-09-24 14:10:00,110.2,110.25,110.14,110.21,27103.0,82.9875,83.0252,82.9423,82.9951,27103.0
2018-09-24 14:20:00,110.21,110.21,110.08,110.14,20274.0,82.9951,82.9951,82.8972,82.9423,20274.0
2018-09-24 14:30:00,110.16,110.17,110.03,110.15,14608.0,82.9574,82.9649,82.8595,82.9499,14608.0
2018-09-24 14:40:00,110.16,110.22,110.14,110.16,19444.0,82.9574,83.0026,82.9423,82.9574,19444.0
2018-09-24 14:50:00,110.16,110.22,110.15,110.18,57709.0,82.9574,83.0026,82.9499,82.9725,57709.0
2018-09-24 15:00:00,110.19,110.2,110.12,110.18,54902.0,82.98,82.9875,82.9273,82.9725,54902.0
2018-09-24 15:10:00,110.18,110.26,110.05,110.25,63278.0,82.9725,83.0327,82.8746,83.0252,63278.0
2018-09-24 15:20:00,110.25,110.37,110.21,110.37,38615.0,83.0252,83.1155,82.9951,83.1155,38615.0
2018-09-24 15:30:00,110.36,110.39,110.3,110.33,50173.0,83.108,83.1306,83.0628,83.0854,50173.0
2018-09-24 15:40:00,110.32,110.33,110.22,110.3,55641.0,83.0779,83.0854,83.0026,83.0628,55641.0
2018-09-24 15:50:00,110.31,110.34,110.18,110.22,138623.0,83.0704,83.093,82.9725,83.0026,138623.0
2018-09-25 09:30:00,110.26,111.02,110.12,110.42,82032.0,83.0327,83.605,82.9273,83.1532,82032.0
2018-09-25 09:40:00,110.45,110.48,110.18,110.29,43329.0,83.1758,83.1984,82.9725,83.0553,43329.0
2018-09-25 09:50:00,110.29,110.44,110.23,110.29,16224.0,83.0553,83.1683,83.0101,83.0553,16224.0
2018-09-25 10:00:00,110.34,110.44,110.33,110.37,19090.0,83.093,83.1683,83.0854,83.1155,19090.0
2018-09-25 10:10:00,110.35,110.36,110.26,110.28,16420.0,83.1005,83.108,83.0327,83.0478,16420.0
2018-09-25 10:20:00,110.29,110.47,110.24,110.44,8265.0,83.0553,83.1909,83.0176,83.1683,8265.0
2018-09-25 10:30:00,110.43,110.46,110.27,110.32,24660.0,83.1607,83.1833,83.0402,83.0779,24660.0
2018-09-25 10:40:00,110.31,110.5,110.31,110.5,8456.0,83.0704,83.2134,83.0704,83.2134,8456.0
2018-09-25 10:50:00,110.52,110.61,110.44,110.59,8673.0,83.2285,83.2963,83.1683,83.2812,8673.0
2018-09-25 11:00:00,110.63,110.7,110.54,110.55,28500.0,83.3113,83.3641,83.2436,83.2511,28500.0
2018-09-25 11:10:00,110.54,110.57,110.47,110.52,11462.0,83.2436,83.2662,83.1909,83.2285,11462.0
2018-09-25 11:20:00,110.51,110.53,110.41,110.52,13388.0,83.221,83.236,83.1457,83.2285,13388.0
2018-09-25 11:30:00,110.56,110.63,110.49,110.54,11850.0,83.2586,83.3113,83.2059,83.2436,11850.0
2018-09-25 11:40:00,110.57,110.58,110.5,110.51,10311.0,83.2662,83.2737,83.2134,83.221,10311.0
2018-09-25 11:50:00,110.5,110.57,110.47,110.52,14764.0,83.2134,83.2662,83.1909,83.2285,14764.0
2018-09-25 12:00:00,110.55,110.57,110.3,110.31,29942.0,83.2511,83.2662,83.0628,83.0704,29942.0
2018-09-25 12:10:00,110.29,110.34,110.28,110.33,21966.0,83.0553,83.093,83.0478,83.0854,21966.0
2018-09-25 12:20:00,110.33,110.35,110.28,110.29,14111.0,83.0854,83.1005,83.0478,83.0553,14111.0
2018-09-25 12:30:00,110.31,110.34,110.22,110.23,12137.0,83.0704,83.093,83.0026,83.0101,12137.0
2018-09-25 12:40:00,110.23,110.23,110.13,110.14,15562.0,83.0101,83.0101,82.9348,82.9423,15562.0
2018-09-25 12:50:00,110.13,110.21,110.13,110.15,13978.0,82.9348,82.9951,82.9348,82.9499,13978.0
2018-09-25 13:00:00,110.14,110.22,110.09,110.1,24674.0,82.9423,83.0026,82.9047,82.9122,24674.0
2018-09-25 13:10:00,110.12,110.14,110.03,110.08,13030.0,82.9273,82.9423,82.8595,82.8972,13030.0
2018-09-25 13:20:00,110.07,110.1,110.03,110.06,7358.0,82.8896,82.9122,82.8595,82.8821,7358.0
2018-09-25 13:30:00,110.06,110.07,109.96,109.97,15702.0,82.8821,82.8896,82.8068,82.8143,15702.0
2018-09-25 13:40:00,109.96,109.96,109.83,109.84,26772.0,82.8068,82.8068,82.7089,82.7164,26772.0
2018-09-25 13:50:00,109.84,110.02,109.81,109.97,51651.0,82.7164,82.852,82.6938,82.8143,51651.0
2018-09-25 14:00:00,109.96,110.09,109.95,110.09,18742.0,82.8068,82.9047,82.7993,82.9047,18742.0
2018-09-25 14:10:00,110.1,110.15,110.08,110.12,14284.0,82.9122,82.9499,82.8972,82.9273,14284.0
2018-09-25 14:20:00,110.12,110.14,109.91,109.94,16048.0,82.9273,82.9423,82.7691,82.7917,16048.0
2018-09-25 14:30:00,109.93,109.96,109.81,109.82,21436.0,82.7842,82.8068,82.6938,82.7014,21436.0
2018-09-25 14:40:00,109.84,109.86,109.79,109.79,13148.0,82.7164,82.7315,82.6788,82.6788,13148.0
2018-09-25 14:50:00,109.8,109.83,109.7,109.7,19046.0,82.6863,82.7089,82.611,82.611,19046.0
2018-09-25 15:00:00,109.71,109.75,109.67,109.69,67803.0,82.6185,82.6486,82.5884,82.6035,67803.0
2018-09-25 15:10:00,109.69,109.69,109.6,109.64,23073.0,82.6035,82.6035,82.5357,82.5658,23073.0
2018-09-25 15:20:00,109.65,109.7,109.64,109.67,20394.0,82.5733,82.611,82.5658,82.5884,20394.0
2018-09-25 15:30:00,109.67,109.88,109.61,109.87,72438.0,82.5884,82.7465,82.5432,82.739,72438.0
2018-09-25 15:40:00,109.86,109.91,109.81,109.84,93028.0,82.7315,82.7691,82.6938,82.7164,93028.0
2018-09-25 15:50:00,109.83,109.83,109.57,109.69,144197.0,82.7089,82.7089,82.5131,82.6035,144197.0
2018-09-26 09:30:00,109.69,110.35,109.61,110.35,26718.0,82.6035,83.1005,82.5432,83.1005,26718.0
2018-09-26 09:40:00,110.33,110.33,109.82,109.86,14386.0,83.0854,83.0854,82.7014,82.7315,14386.0
2018-09-26 09:50:00,109.86,109.96,109.77,109.77,16907.0,82.7315,82.8068,82.6637,82.6637,16907.0
2018-09-26 10:00:00,109.82,109.91,109.77,109.89,12334.0,82.7014,82.7691,82.6637,82.7541,12334.0
2018-09-26 10:10:00,109.87,110.0,109.76,109.8,19161.0,82.739,82.8369,82.6562,82.6863,19161.0
2018-09-26 10:20:00,109.76,109.8,109.65,109.7,7951.0,82.6562,82.6863,82.5733,82.611,7951.0
2018-09-26 10:30:00,109.71,109.78,109.6,109.66,6595.0,82.6185,82.6712,82.5357,82.5809,6595.0
2018-09-26 10:40:00,109.68,109.71,109.57,109.65,4200.0,82.5959,82.6185,82.5131,82.5733,4200.0
2018-09-26 10:50:00,109.66,109.74,109.56,109.66,9351.0,82.5809,82.6411,82.5056,82.5809,9351.0
2018-09-26 11:00:00,109.69,109.83,109.66,109.79,8179.0,82.6035,82.7089,82.5809,82.6788,8179.0
2018-09-26 11:10:00,109.83,109.92,109.78,109.86,8111.0,82.7089,82.7767,82.6712,82.7315,8111.0
2018-09-26 11:20:00,109.86,110.0,109.86,109.89,34816.0,82.7315,82.8369,82.7315,82.7541,34816.0
2018-09-26 11:30:00,109.9,110.03,109.87,109.94,12226.0,82.7616,82.8595,82.739,82.7917,12226.0
2018-09-26 11:40:00,109.96,110.01,109.9,109.93,5183.0,82.8068,82.8444,82.7616,82.7842,5183.0
2018-09-26 11:50:00,109.91,109.94,109.78,109.78,9565.0,82.7691,82.7917,82.6712,82.6712,9565.0
2018-09-26 12:00:00,109.78,109.78,109.57,109.6,41922.0,82.6712,82.6712,82.5131,82.5357,41922.0
2018-09-26 12:10:00,109.59,109.59,109.4,109.5,22702.0,82.5282,82.5282,82.3851,82.4604,22702.0
2018-09-26 12:20:00,109.5,109.5,109.41,109.45,9767.0,82.4604,82.4604,82.3926,82.4227,9767.0
2018-09-26 12:30:00,109.45,109.5,109.42,109.5,22065.0,82.4227,82.4604,82.4001,82.4604,22065.0
2018-09-26 12:40:00,109.49,109.58,109.43,109.56,17676.0,82.4529,82.5206,82.4077,82.5056,17676.0
2018-09-26 12:50:00,109.56,109.63,109.56,109.61,22135.0,82.5056,82.5583,82.5056,82.5432,22135.0
2018-09-26 13:00:00,109.61,109.69,109.54,109.66,113844.0,82.5432,82.6035,82.4905,82.5809,113844.0
2018-09-26 13:10:00,109.69,109.8,109.63,109.66,19199.0,82.6035,82.6863,82.5583,82.5809,19199.0
2018-09-26 13:20:00,109.66,109.69,109.59,109.59,21940.0,82.5809,82.6035,82.5282,82.5282,21940.0
2018-09-26 13:30:00,109.59,109.68,109.5,109.66,93899.0,82.5282,82.5959,82.4604,82.5809,93899.0
2018-09-26 13:40:00,109.66,109.66,109.61,109.64,9455.0,82.5809,82.5809,82.5432,82.5658,9455.0
2018-09-26 13:50:00,109.64,109.64,109.47,109.49,8528.0,82.5658,82.5658,82.4378,82.4529,8528.0
2018-09-26 14:00:00,109.53,109.86,109.53,109.56,37092.0,82.483,82.7315,82.483,82.5056,37092.0
2018-09-26 14:10:00,109.56,109.59,109.42,109.45,55374.0,82.5056,82.5282,82.4001,82.4227,55374.0
2018-09-26 14:20:00,109.48,109.49,109.34,109.38,33242.0,82.4453,82.4529,82.3399,82.37,33242.0
2018-09-26 14:30:00,109.37,109.5,109.25,109.35,80844.0,82.3625,82.4604,82.2721,82.3474,80844.0
2018-09-26 14:40:00,109.35,109.37,109.21,109.32,36163.0,82.3474,82.3625,82.242,82.3248,36163.0
2018-09-26 14:50:00,109.32,109.36,109.28,109.31,19522.0,82.3248,82.355,82.2947,82.3173,19522.0
2018-09-26 15:00:00,109.33,109.41,109.29,109.31,28589.0,82.3324,82.3926,82.3022,82.3173,28589.0
2018-09-26 15:10:00,109.32,109.37,109.1,109.16,49438.0,82.3248,82.3625,82.1592,82.2043,49438.0
2018-09-26 15:20:00,109.16,109.22,108.98,109.04,53751.0,82.2043,82.2495,82.0688,82.114,53751.0
2018-09-26 15:30:00,109.03,109.03,108.7,108.71,54100.0,82.1064,82.1064,81.8579,81.8655,54100.0
2018-09-26 15:40:00,108.71,108.74,108.4,108.45,96727.0,81.8655,81.8881,81.632,81.6697,96727.0
2018-09-26 15:50:00,108.44,108.56,108.31,108.55,312090.0,81.6621,81.7525,81.5642,81.745,312090.0
2018-09-27 09:30:00,108.86,109.04,108.64,108.91,26988.0,81.9784,82.114,81.8127,82.0161,26988.0
2018-09-27 09:40:00,108.91,109.23,108.89,109.22,14960.0,82.0161,82.2571,82.001,82.2495,14960.0
2018-09-27 09:50:00,109.18,109.47,109.06,109.47,12009.0,82.2194,82.4378,82.129,82.4378,12009.0
2018-09-27 10:00:00,109.49,109.6,109.36,109.38,39093.0,82.4529,82.5357,82.355,82.37,39093.0
2018-09-27 10:10:00,109.37,109.58,109.34,109.58,30142.0,82.3625,82.5206,82.3399,82.5206,30142.0
2018-09-27 10:20:00,109.6,109.63,109.37,109.49,17646.0,82.5357,82.5583,82.3625,82.4529,17646.0
2018-09-27 10:30:00,109.49,109.49,109.37,109.37,17613.0,82.4529,82.4529,82.3625,82.3625,17613.0
2018-09-27 10:40:00,109.37,109.42,109.19,109.19,30549.0,82.3625,82.4001,82.2269,82.2269,30549.0
2018-09-27 10:50:00,109.17,109.18,109.03,109.07,21310.0,82.2119,82.2194,82.1064,82.1366,21310.0
2018-09-27 11:00:00,109.06,109.08,108.96,108.98,12298.0,82.129,82.1441,82.0537,82.0688,12298.0
2018-09-27 11:10:00,108.97,109.08,108.88,109.08,15899.0,82.0613,82.1441,81.9935,82.1441,15899.0
2018-09-27 11:20:00,109.09,109.26,109.08,109.21,11692.0,82.1516,82.2796,82.1441,82.242,11692.0
2018-09-27 11:30:00,109.21,109.32,109.2,109.24,10867.0,82.242,82.3248,82.2345,82.2646,10867.0
2018-09-27 11:40:00,109.22,109.31,109.22,109.27,11353.0,82.2495,82.3173,82.2495,82.2872,11353.0
2018-09-27 11:50:00,109.26,109.37,109.23,109.36,14311.0,82.2796,82.3625,82.2571,82.355,14311.0
2018-09-27 12:00:00,109.37,109.44,109.34,109.36,17773.0,82.3625,82.4152,82.3399,82.355,17773.0
2018-09-27 12:10:00,109.38,109.43,109.28,109.34,18560.0,82.37,82.4077,82.2947,82.3399,18560.0
2018-09-27 12:20:00,109.32,109.32,109.17,109.19,13534.0,82.3248,82.3248,82.2119,82.2269,13534.0
2018-09-27 12:30:00,109.18,109.2,109.08,109.09,15798.0,82.2194,82.2345,82.1441,82.1516,15798.0
2018-09-27 12:40:00,109.1,109.21,109.09,109.17,29844.0,82.1592,82.242,82.1516,82.2119,29844.0
2018-09-27 12:50:00,109.17,109.3,109.16,109.3,9837.0,82.2119,82.3098,82.2043,82.3098,9837.0
2018-09-27 13:00:00,109.28,109.29,109.21,109.27,13419.0,82.2947,82.3022,82.242,82.2872,13419.0
2018-09-27 13:10:00,109.26,109.35,109.25,109.34,9842.0,82.2796,82.3474,82.2721,82.3399,9842.0
2018-09-27 13:20:00,109.36,109.42,109.36,109.4,12213.0,82.355,82.4001,82.355,82.3851,12213.0
2018-09-27 13:30:00,109.39,109.48,109.39,109.46,13384.0,82.3775,82.4453,82.3775,82.4303,13384.0
2018-09-27 13:40:00,109.46,109.46,109.38,109.4,20765.0,82.4303,82.4303,82.37,82.3851,20765.0
2018-09-27 13:50:00,109.41,109.41,109.28,109.28,14081.0,82.3926,82.3926,82.2947,82.2947,14081.0
2018-09-27 14:00:00,109.28,109.28,109.19,109.22,16146.0,82.2947,82.2947,82.2269,82.2495,16146.0
2018-09-27 14:10:00,109.22,109.24,109.17,109.23,11964.0,82.2495,82.2646,82.2119,82.2571,11964.0
2018-09-27 14:20:00,109.23,109.26,109.15,109.17,22639.0,82.2571,82.2796,82.1968,82.2119,22639.0
2018-09-27 14:30:00,109.17,109.27,109.17,109.27,79199.0,82.2119,82.2872,82.2119,82.2872,79199.0
2018-09-27 14:40:00,109.27,109.31,109.21,109.25,26068.0,82.2872,82.3173,82.242,82.2721,26068.0
2018-09-27 14:50:00,109.25,109.27,109.09,109.09,19879.0,82.2721,82.2872,82.1516,82.1516,19879.0
2018-09-27 15:00:00,109.09,109.17,109.07,109.09,28721.0,82.1516,82.2119,82.1366,82.1516,28721.0
2018-09-27 15:10:00,109.09,109.09,108.99,109.0,33341.0,82.1516,82.1516,82.0763,82.0839,33341.0
2018-09-27 15:20:00,108.99,109.01,108.9,108.97,41726.0,82.0763,82.0914,82.0085,82.0613,41726.0
2018-09-27 15:30:00,108.97,109.01,108.92,108.93,78842.0,82.0613,82.0914,82.0236,82.0311,78842.0
2018-09-27 15:40:00,108.92,109.01,108.91,108.99,62506.0,82.0236,82.0914,82.0161,82.0763,62506.0
2018-09-27 15:50:00,108.98,109.02,108.87,108.91,182600.0,82.0688,82.0989,81.986,82.0161,182600.0
2018-09-28 09:30:00,109.23,109.86,109.23,109.86,33273.0,82.2571,82.7315,82.2571,82.7315,33273.0
2018-09-28 09:40:00,109.86,110.06,109.83,109.92,16239.0,82.7315,82.8821,82.7089,82.7767,16239.0
2018-09-28 09:50:00,109.91,110.07,109.68,109.69,42437.0,82.7691,82.8896,82.5959,82.6035,42437.0
2018-09-28 10:00:00,109.83,109.99,109.83,109.95,13582.0,82.7089,82.8294,82.7089,82.7993,13582.0
2018-09-28 10:10:00,109.98,110.03,109.72,109.85,33229.0,82.8219,82.8595,82.6261,82.724,33229.0
2018-09-28 10:20:00,109.88,110.05,109.75,110.03,19683.0,82.7465,82.8746,82.6486,82.8595,19683.0
2018-09-28 10:30:00,110.05,110.21,110.02,110.15,24377.0,82.8746,82.9951,82.852,82.9499,24377.0
2018-09-28 10:40:00,110.18,110.26,110.1,110.15,25898.0,82.9725,83.0327,82.9122,82.9499,25898.0
2018-09-28 10:50:00,110.15,110.42,110.15,110.3,14217.0,82.9499,83.1532,82.9499,83.0628,14217.0
2018-09-28 11:00:00,110.32,110.42,110.15,110.17,14549.0,83.0779,83.1532,82.9499,82.9649,14549.0
2018-09-28 11:10:00,110.16,110.21,110.08,110.16,12757.0,82.9574,82.9951,82.8972,82.9574,12757.0
2018-09-28 11:20:00,110.17,110.4,110.16,110.4,11918.0,82.9649,83.1381,82.9574,83.1381,11918.0
2018-09-28 11:30:00,110.4,110.46,110.34,110.37,18548.0,83.1381,83.1833,83.093,83.1155,18548.0
2018-09-28 11:40:00,110.38,110.46,110.31,110.46,27603.0,83.1231,83.1833,83.0704,83.1833,27603.0
2018-09-28 11:50:00,110.44,110.56,110.43,110.48,19694.0,83.1683,83.2586,83.1607,83.1984,19694.0
2018-09-28 12:00:00,110.48,110.57,110.39,110.42,11844.0,83.1984,83.2662,83.1306,83.1532,11844.0
2018-09-28 12:10:00,110.43,110.46,110.39,110.43,9135.0,83.1607,83.1833,83.1306,83.1607,9135.0
2018-09-28 12:20:00,110.44,110.54,110.38,110.53,13162.0,83.1683,83.2436,83.1231,83.236,13162.0
2018-09-28 12:30:00,110.51,110.64,110.51,110.59,12668.0,83.221,83.3189,83.221,83.2812,12668.0
2018-09-28 12:40:00,110.6,110.7,110.59,110.62,26116.0,83.2888,83.3641,83.2812,83.3038,26116.0
2018-09-28 12:50:00,110.61,110.73,110.55,110.67,7822.0,83.2963,83.3866,83.2511,83.3415,7822.0
2018-09-28 13:00:00,110.71,110.74,110.65,110.73,13151.0,83.3716,83.3942,83.3264,83.3866,13151.0
2018-09-28 13:10:00,110.73,110.88,110.71,110.86,11600.0,83.3866,83.4996,83.3716,83.4845,11600.0
2018-09-28 13:20:00,110.88,110.95,110.85,110.94,36285.0,83.4996,83.5523,83.477,83.5448,36285.0
2018-09-28 13:30:00,110.95,111.02,110.94,111.01,15056.0,83.5523,83.605,83.5448,83.5975,15056.0
2018-09-28 13:40:00,111.01,111.02,110.91,110.95,11977.0,83.5975,83.605,83.5222,83.5523,11977.0
2018-09-28 13:50:00,110.97,111.1,110.91,111.1,12014.0,83.5674,83.6653,83.5222,83.6653,12014.0
2018-09-28 14:00:00,111.09,111.17,110.94,110.94,16851.0,83.6578,83.718,83.5448,83.5448,16851.0
2018-09-28 14:10:00,110.94,110.95,110.78,110.87,27754.0,83.5448,83.5523,83.4243,83.4921,27754.0
2018-09-28 14:20:00,110.87,110.92,110.8,110.86,11941.0,83.4921,83.5297,83.4394,83.4845,11941.0
2018-09-28 14:30:00,110.87,110.9,110.81,110.9,10798.0,83.4921,83.5147,83.4469,83.5147,10798.0
2018-09-28 14:40:00,110.9,110.92,110.82,110.89,11807.0,83.5147,83.5297,83.4544,83.5071,11807.0
2018-09-28 14:50:00,110.89,111.13,110.89,111.13,23408.0,83.5071,83.6879,83.5071,83.6879,23408.0
2018-09-28 15:00:00,111.14,111.23,111.13,111.23,27079.0,83.6954,83.7632,83.6879,83.7632,27079.0
2018-09-28 15:10:00,111.23,111.36,111.22,111.28,65334.0,83.7632,83.8611,83.7556,83.8008,65334.0
2018-09-28 15:20:00,111.28,111.39,111.26,111.32,24052.0,83.8008,83.8837,83.7858,83.831,24052.0
2018-09-28 15:30:00,111.31,111.37,111.25,111.33,53622.0,83.8234,83.8686,83.7782,83.8385,53622.0
2018-09-28 15:40:00,111.33,111.36,111.23,111.23,123083.0,83.8385,83.8611,83.7632,83.7632,123083.0
2018-09-28 15:50:00,111.23,111.33,111.07,111.32,256301.0,83.7632,83.8385,83.6427,83.831,256301.0
2018-10-01 09:30:00,111.33,111.53,111.09,111.15,48750.0,83.8385,83.9891,83.6578,83.7029,48750.0
2018-10-01 09:40:00,111.18,111.57,111.18,111.45,48044.0,83.7255,84.0192,83.7255,83.9289,48044.0
2018-10-01 09:50:00,111.49,111.69,111.45,111.57,28180.0,83.959,84.1096,83.9289,84.0192,28180.0
2018-10-01 10:00:00,111.59,111.68,111.38,111.38,102648.0,84.0343,84.1021,83.8761,83.8761,102648.0
2018-10-01 10:10:00,111.33,111.41,111.2,111.39,23585.0,83.8385,83.8987,83.7406,83.8837,23585.0
2018-10-01 10:20:00,111.36,111.46,111.22,111.36,12628.0,83.8611,83.9364,83.7556,83.8611,12628.0
2018-10-01 10:30:00,111.45,111.57,111.45,111.54,14288.0,83.9289,84.0192,83.9289,83.9966,14288.0
2018-10-01 10:40:00,111.54,111.73,111.48,111.64,43623.0,83.9966,84.1397,83.9514,84.0719,43623.0
2018-10-01 10:50:00,111.61,111.7,111.57,111.66,16842.0,84.0493,84.1171,84.0192,84.087,16842.0
2018-10-01 11:00:00,111.64,111.65,111.45,111.55,14154.0,84.0719,84.0795,83.9289,84.0042,14154.0
2018-10-01 11:10:00,111.56,111.8,111.55,111.7,17653.0,84.0117,84.1924,84.0042,84.1171,17653.0
2018-10-01 11:20:00,111.7,111.9,111.7,111.78,23986.0,84.1171,84.2677,84.1171,84.1774,23986.0
2018-10-01 11:30:00,111.78,111.87,111.75,111.86,79020.0,84.1774,84.2451,84.1548,84.2376,79020.0
2018-10-01 11:40:00,111.86,111.96,111.82,111.83,33072.0,84.2376,84.3129,84.2075,84.215,33072.0
2018-10-01 11:50:00,111.83,111.88,111.7,111.75,37247.0,84.215,84.2527,84.1171,84.1548,37247.0
2018-10-01 12:00:00,111.75,111.81,111.49,111.51,21593.0,84.1548,84.2,83.959,83.974,21593.0
2018-10-01 12:10:00,111.51,111.55,111.48,111.53,26619.0,83.974,84.0042,83.9514,83.9891,26619.0
2018-10-01 12:20:00,111.55,111.55,111.36,111.36,25466.0,84.0042,84.0042,83.8611,83.8611,25466.0
2018-10-01 12:30:00,111.37,111.37,111.29,111.33,16697.0,83.8686,83.8686,83.8084,83.8385,16697.0
2018-10-01 12:40:00,111.33,111.33,111.14,111.14,21706.0,83.8385,83.8385,83.6954,83.6954,21706.0
2018-10-01 12:50:00,111.14,111.22,111.14,111.19,13734.0,83.6954,83.7556,83.6954,83.7331,13734.0
2018-10-01 13:00:00,111.17,111.19,111.11,111.13,34847.0,83.718,83.7331,83.6728,83.6879,34847.0
2018-10-01 13:10:00,111.14,111.14,111.0,111.05,19332.0,83.6954,83.6954,83.59,83.6276,19332.0
2018-10-01 13:20:00,111.05,111.13,111.05,111.05,16239.0,83.6276,83.6879,83.6276,83.6276,16239.0
2018-10-01 13:30:00,111.06,111.09,111.01,111.07,14472.0,83.6352,83.6578,83.5975,83.6427,14472.0
2018-10-01 13:40:00,111.08,111.1,111.03,111.07,17079.0,83.6502,83.6653,83.6126,83.6427,17079.0
2018-10-01 13:50:00,111.07,111.14,111.03,111.08,14447.0,83.6427,83.6954,83.6126,83.6502,14447.0
2018-10-01 14:00:00,111.12,111.22,111.06,111.16,18064.0,83.6803,83.7556,83.6352,83.7105,18064.0
2018-10-01 14:10:00,111.16,111.17,111.08,111.09,19866.0,83.7105,83.718,83.6502,83.6578,19866.0
2018-10-01 14:20:00,111.08,111.12,111.01,111.11,21338.0,83.6502,83.6803,83.5975,83.6728,21338.0
2018-10-01 14:30:00,111.1,111.12,111.05,111.06,25920.0,83.6653,83.6803,83.6276,83.6352,25920.0
2018-10-01 14:40:00,111.07,111.11,111.02,111.08,15474.0,83.6427,83.6728,83.605,83.6502,15474.0
2018-10-01 14:50:00,111.08,111.13,111.06,111.09,38205.0,83.6502,83.6879,83.6352,83.6578,38205.0
2018-10-01 15:00:00,111.09,111.11,111.0,111.0,24265.0,83.6578,83.6728,83.59,83.59,24265.0
2018-10-01 15:10:00,110.99,111.05,110.71,110.78,29836.0,83.5824,83.6276,83.3716,83.4243,29836.0
2018-10-01 15:20:00,110.77,110.84,110.68,110.75,27597.0,83.4168,83.4695,83.349,83.4017,27597.0
2018-10-01 15:30:00,110.75,110.82,110.66,110.68,89886.0,83.4017,83.4544,83.3339,83.349,89886.0
2018-10-01 15:40:00,110.68,110.69,110.57,110.62,40415.0,83.349,83.3565,83.2662,83.3038,40415.0
2018-10-01 15:50:00,110.61,110.67,110.37,110.43,181283.0,83.2963,83.3415,83.1155,83.1607,181283.0
2018-10-02 09:30:00,110.45,110.73,109.9,109.91,37350.0,83.1758,83.3866,82.7616,82.7691,37350.0
2018-10-02 09:40:00,109.99,110.36,109.92,110.24,22275.0,82.8294,83.108,82.7767,83.0176,22275.0
2018-10-02 09:50:00,110.21,110.21,109.91,110.07,50311.0,82.9951,82.9951,82.7691,82.8896,50311.0
2018-10-02 10:00:00,110.03,110.09,109.96,110.09,43185.0,82.8595,82.9047,82.8068,82.9047,43185.0
2018-10-02 10:10:00,110.08,110.09,109.85,109.97,52863.0,82.8972,82.9047,82.724,82.8143,52863.0
2018-10-02 10:20:00,110.0,110.16,109.93,110.14,38634.0,82.8369,82.9574,82.7842,82.9423,38634.0
2018-10-02 10:30:00,110.13,110.17,109.91,110.08,16929.0,82.9348,82.9649,82.7691,82.8972,16929.0
2018-10-02 10:40:00,110.02,110.11,109.97,110.09,25716.0,82.852,82.9198,82.8143,82.9047,25716.0
2018-10-02 10:50:00,110.12,110.16,110.06,110.1,15981.0,82.9273,82.9574,82.8821,82.9122,15981.0
2018-10-02 11:00:00,110.13,110.18,109.96,109.98,9002.0,82.9348,82.9725,82.8068,82.8219,9002.0
2018-10-02 11:10:00,109.98,110.03,109.96,110.0,15348.0,82.8219,82.8595,82.8068,82.8369,15348.0
2018-10-02 11:20:00,110.02,110.1,109.94,109.94,9963.0,82.852,82.9122,82.7917,82.7917,9963.0
2018-10-02 11:30:00,110.0,110.05,109.95,110.05,10118.0,82.8369,82.8746,82.7993,82.8746,10118.0
2018-10-02 11:40:00,110.03,110.07,109.94,109.94,8858.0,82.8595,82.8896,82.7917,82.7917,8858.0
2018-10-02 11:50:00,109.98,110.06,109.97,110.02,13402.0,82.8219,82.8821,82.8143,82.852,13402.0
2018-10-02 12:00:00,110.02,110.29,110.01,110.07,25494.0,82.852,83.0553,82.8444,82.8896,25494.0
2018-10-02 12:10:00,110.09,110.14,109.98,110.01,40132.0,82.9047,82.9423,82.8219,82.8444,40132.0
2018-10-02 12:20:00,110.02,110.14,110.02,110.06,8954.0,82.852,82.9423,82.852,82.8821,8954.0
2018-10-02 12:30:00,110.09,110.21,110.08,110.16,14186.0,82.9047,82.9951,82.8972,82.9574,14186.0
2018-10-02 12:40:00,110.14,110.14,109.94,109.95,8200.0,82.9423,82.9423,82.7917,82.7993,8200.0
2018-10-02 12:50:00,109.94,110.09,109.94,110.07,7497.0,82.7917,82.9047,82.7917,82.8896,7497.0
2018-10-02 13:00:00,110.08,110.1,109.94,109.95,16553.0,82.8972,82.9122,82.7917,82.7993,16553.0
2018-10-02 13:10:00,109.96,110.07,109.83,110.07,7701.0,82.8068,82.8896,82.7089,82.8896,7701.0
2018-10-02 13:20:00,110.05,110.06,109.98,110.05,5573.0,82.8746,82.8821,82.8219,82.8746,5573.0
2018-10-02 13:30:00,110.01,110.04,109.92,109.94,15193.0,82.8444,82.867,82.7767,82.7917,15193.0
2018-10-02 13:40:00,109.97,109.98,109.89,109.92,10540.0,82.8143,82.8219,82.7541,82.7767,10540.0
2018-10-02 13:50:00,109.9,109.92,109.84,109.86,12071.0,82.7616,82.7767,82.7164,82.7315,12071.0
2018-10-02 14:00:00,109.85,109.88,109.85,109.87,13527.0,82.724,82.7465,82.724,82.739,13527.0
2018-10-02 14:10:00,109.88,110.0,109.79,109.97,94379.0,82.7465,82.8369,82.6788,82.8143,94379.0
2018-10-02 14:20:00,110.0,110.0,109.89,109.95,43181.0,82.8369,82.8369,82.7541,82.7993,43181.0
2018-10-02 14:30:00,109.96,109.96,109.86,109.91,18656.0,82.8068,82.8068,82.7315,82.7691,18656.0
2018-10-02 14:40:00,109.91,109.98,109.88,109.95,50691.0,82.7691,82.8219,82.7465,82.7993,50691.0
2018-10-02 14:50:00,109.95,109.98,109.89,109.93,32210.0,82.7993,82.8219,82.7541,82.7842,32210.0
2018-10-02 15:00:00,109.91,109.91,109.78,109.82,28432.0,82.7691,82.7691,82.6712,82.7014,28432.0
2018-10-02 15:10:00,109.85,109.85,109.76,109.79,14242.0,82.724,82.724,82.6562,82.6788,14242.0
2018-10-02 15:20:00,109.79,109.81,109.58,109.65,72092.0,82.6788,82.6938,82.5206,82.5733,72092.0
2018-10-02 15:30:00,109.69,109.75,109.62,109.67,77514.0,82.6035,82.6486,82.5507,82.5884,77514.0
2018-10-02 15:40:00,109.67,109.74,109.38,109.43,79262.0,82.5884,82.6411,82.37,82.4077,79262.0
2018-10-02 15:50:00,109.44,109.44,109.02,109.08,280463.0,82.4152,82.4152,82.0989,82.1441,280463.0
2018-10-03 09:30:00,109.28,109.45,109.1,109.24,21585.0,82.2947,82.4227,82.1592,82.2646,21585.0
2018-10-03 09:40:00,109.25,109.68,109.12,109.67,31548.0,82.2721,82.5959,82.1742,82.5884,31548.0
2018-10-03 09:50:00,109.66,109.68,109.36,109.68,5920.0,82.5809,82.5959,82.355,82.5959,5920.0
2018-10-03 10:00:00,109.72,109.82,109.68,109.73,14087.0,82.6261,82.7014,82.5959,82.6336,14087.0
2018-10-03 10:10:00,109.73,109.86,109.71,109.85,23382.0,82.6336,82.7315,82.6185,82.724,23382.0
2018-10-03 10:20:00,109.85,109.98,109.8,109.86,26456.0,82.724,82.8219,82.6863,82.7315,26456.0
2018-10-03 10:30:00,109.88,110.01,109.71,109.73,13335.0,82.7465,82.8444,82.6185,82.6336,13335.0
2018-10-03 10:40:00,109.74,109.9,109.63,109.89,12401.0,82.6411,82.7616,82.5583,82.7541,12401.0
2018-10-03 10:50:00,109.89,109.89,109.74,109.87,8249.0,82.7541,82.7541,82.6411,82.739,8249.0
2018-10-03 11:00:00,109.93,110.12,109.91,110.12,20481.0,82.7842,82.9273,82.7691,82.9273,20481.0
2018-10-03 11:10:00,110.15,110.15,109.82,109.88,7882.0,82.9499,82.9499,82.7014,82.7465,7882.0
2018-10-03 11:20:00,109.89,109.96,109.68,109.75,18904.0,82.7541,82.8068,82.5959,82.6486,18904.0
2018-10-03 11:30:00,109.75,109.75,109.58,109.58,31372.0,82.6486,82.6486,82.5206,82.5206,31372.0
2018-10-03 11:40:00,109.58,109.65,109.5,109.59,11460.0,82.5206,82.5733,82.4604,82.5282,11460.0
2018-10-03 11:50:00,109.56,109.56,109.35,109.48,22860.0,82.5056,82.5056,82.3474,82.4453,22860.0
2018-10-03 12:00:00,109.5,109.55,109.35,109.43,44710.0,82.4604,82.498,82.3474,82.4077,44710.0
2018-10-03 12:10:00,109.42,109.43,109.32,109.4,17652.0,82.4001,82.4077,82.3248,82.3851,17652.0
2018-10-03 12:20:00,109.4,109.41,109.22,109.23,14898.0,82.3851,82.3926,82.2495,82.2571,14898.0
2018-10-03 12:30:00,109.23,109.27,109.1,109.12,16339.0,82.2571,82.2872,82.1592,82.1742,16339.0
2018-10-03 12:40:00,109.13,109.16,108.95,108.96,28442.0,82.1817,82.2043,82.0462,82.0537,28442.0
2018-10-03 12:50:00,108.97,109.07,108.91,109.05,46121.0,82.0613,82.1366,82.0161,82.1215,46121.0
2018-10-03 13:00:00,109.04,109.04,108.75,108.84,31311.0,82.114,82.114,81.8956,81.9634,31311.0
2018-10-03 13:10:00,108.87,108.92,108.8,108.83,57725.0,81.986,82.0236,81.9332,81.9558,57725.0
2018-10-03 13:20:00,108.82,108.99,108.82,108.96,111134.0,81.9483,82.0763,81.9483,82.0537,111134.0
2018-10-03 13:30:00,108.96,108.99,108.82,108.83,23525.0,82.0537,82.0763,81.9483,81.9558,23525.0
2018-10-03 13:40:00,108.83,108.94,108.82,108.91,12517.0,81.9558,82.0387,81.9483,82.0161,12517.0
2018-10-03 13:50:00,108.9,108.93,108.82,108.83,22961.0,82.0085,82.0311,81.9483,81.9558,22961.0
2018-10-03 14:00:00,108.83,109.06,108.8,109.04,32462.0,81.9558,82.129,81.9332,82.114,32462.0
2018-10-03 14:10:00,109.01,109.08,108.97,109.03,17293.0,82.0914,82.1441,82.0613,82.1064,17293.0
2018-10-03 14:20:00,109.05,109.13,109.01,109.02,19869.0,82.1215,82.1817,82.0914,82.0989,19869.0
2018-10-03 14:30:00,109.01,109.03,108.44,108.47,32386.0,82.0914,82.1064,81.6621,81.6847,32386.0
2018-10-03 14:40:00,108.48,108.49,108.11,108.11,28054.0,81.6923,81.6998,81.4136,81.4136,28054.0
2018-10-03 14:50:00,108.12,108.16,107.79,108.15,30766.0,81.4212,81.4513,81.1726,81.4437,30766.0
2018-10-03 15:00:00,108.14,108.56,108.14,108.46,67929.0,81.4362,81.7525,81.4362,81.6772,67929.0
2018-10-03 15:10:00,108.51,108.53,108.31,108.41,27380.0,81.7148,81.7299,81.5642,81.6395,27380.0
2018-10-03 15:20:00,108.41,108.52,108.33,108.51,39138.0,81.6395,81.7224,81.5793,81.7148,39138.0
2018-10-03 15:30:00,108.53,108.71,108.51,108.64,62698.0,81.7299,81.8655,81.7148,81.8127,62698.0
2018-10-03 15:40:00,108.64,108.79,108.57,108.76,83142.0,81.8127,81.9257,81.76,81.9031,83142.0
2018-10-03 15:50:00,108.77,108.95,108.72,108.83,103256.0,81.9106,82.0462,81.873,81.9558,103256.0
2018-10-04 09:30:00,108.44,108.61,108.1,108.56,16158.0,81.6621,81.7902,81.4061,81.7525,16158.0
2018-10-04 09:40:00,108.52,108.55,107.84,107.85,60810.0,81.7224,81.745,81.2103,81.2178,60810.0
2018-10-04 09:50:00,107.8,107.89,107.52,107.64,50892.0,81.1802,81.248,80.9693,81.0597,50892.0
2018-10-04 10:00:00,107.56,107.65,107.19,107.44,41497.0,80.9994,81.0672,80.7208,80.9091,41497.0
2018-10-04 10:10:00,107.42,107.78,107.42,107.63,17292.0,80.894,81.1651,80.894,81.0522,17292.0
2018-10-04 10:20:00,107.67,107.81,107.37,107.77,19155.0,81.0823,81.1877,80.8564,81.1576,19155.0
2018-10-04 10:30:00,107.77,107.87,107.69,107.84,24452.0,81.1576,81.2329,81.0973,81.2103,24452.0
2018-10-04 10:40:00,107.85,108.06,107.82,107.84,56535.0,81.2178,81.376,81.1952,81.2103,56535.0
2018-10-04 10:50:00,107.81,107.98,107.74,107.94,10594.0,81.1877,81.3157,81.135,81.2856,10594.0
2018-10-04 11:00:00,107.89,107.91,107.75,107.77,5100.0,81.248,81.263,81.1425,81.1576,5100.0
2018-10-04 11:10:00,107.77,107.82,107.59,107.77,7866.0,81.1576,81.1952,81.022,81.1576,7866.0
2018-10-04 11:20:00,107.78,107.95,107.65,107.89,15505.0,81.1651,81.2931,81.0672,81.248,15505.0
2018-10-04 11:30:00,107.9,108.0,107.83,107.91,24186.0,81.2555,81.3308,81.2028,81.263,24186.0
2018-10-04 11:40:00,107.91,108.29,107.84,108.2,34270.0,81.263,81.5492,81.2103,81.4814,34270.0
2018-10-04 11:50:00,108.26,108.62,108.24,108.49,18129.0,81.5266,81.7977,81.5115,81.6998,18129.0
2018-10-04 12:00:00,108.5,108.88,108.48,108.77,17612.0,81.7073,81.9935,81.6923,81.9106,17612.0
2018-10-04 12:10:00,108.74,108.79,108.52,108.52,13878.0,81.8881,81.9257,81.7224,81.7224,13878.0
2018-10-04 12:20:00,108.54,108.54,108.32,108.41,12175.0,81.7374,81.7374,81.5718,81.6395,12175.0
2018-10-04 12:30:00,108.43,108.52,108.41,108.46,16738.0,81.6546,81.7224,81.6395,81.6772,16738.0
2018-10-04 12:40:00,108.44,108.58,108.4,108.57,19861.0,81.6621,81.7676,81.632,81.76,19861.0
2018-10-04 12:50:00,108.55,108.62,108.52,108.55,12558.0,81.745,81.7977,81.7224,81.745,12558.0
2018-10-04 13:00:00,108.53,108.57,108.31,108.36,7368.0,81.7299,81.76,81.5642,81.6019,7368.0
2018-10-04 13:10:00,108.32,108.38,108.25,108.38,10992.0,81.5718,81.617,81.5191,81.617,10992.0
2018-10-04 13:20:00,108.38,108.4,108.24,108.28,8713.0,81.617,81.632,81.5115,81.5416,8713.0
2018-10-04 13:30:00,108.26,108.32,108.12,108.31,9103.0,81.5266,81.5718,81.4212,81.5642,9103.0
2018-10-04 13:40:00,108.31,108.49,108.31,108.45,13804.0,81.5642,81.6998,81.5642,81.6697,13804.0
2018-10-04 13:50:00,108.4,108.49,108.35,108.42,8739.0,81.632,81.6998,81.5944,81.6471,8739.0
2018-10-04 14:00:00,108.39,108.46,108.26,108.26,18089.0,81.6245,81.6772,81.5266,81.5266,18089.0
2018-10-04 14:10:00,108.25,108.28,108.05,108.05,13389.0,81.5191,81.5416,81.3684,81.3684,13389.0
2018-10-04 14:20:00,108.06,108.16,108.0,108.07,22432.0,81.376,81.4513,81.3308,81.3835,22432.0
2018-10-04 14:30:00,108.05,108.27,108.04,108.26,11881.0,81.3684,81.5341,81.3609,81.5266,11881.0
2018-10-04 14:40:00,108.23,108.24,108.09,108.21,18591.0,81.504,81.5115,81.3986,81.4889,18591.0
2018-10-04 14:50:00,108.21,108.4,108.19,108.4,9550.0,81.4889,81.632,81.4739,81.632,9550.0
2018-10-04 15:00:00,108.35,108.48,108.33,108.46,13531.0,81.5944,81.6923,81.5793,81.6772,13531.0
2018-10-04 15:10:00,108.48,108.48,108.28,108.31,100410.0,81.6923,81.6923,81.5416,81.5642,100410.0
2018-10-04 15:20:00,108.31,108.32,108.21,108.23,12863.0,81.5642,81.5718,81.4889,81.504,12863.0
2018-10-04 15:30:00,108.24,108.37,108.22,108.3,15550.0,81.5115,81.6094,81.4965,81.5567,15550.0
2018-10-04 15:40:00,108.3,108.53,108.25,108.46,27980.0,81.5567,81.7299,81.5191,81.6772,27980.0
2018-10-04 15:50:00,108.46,108.47,108.26,108.32,96586.0,81.6772,81.6847,81.5266,81.5718,96586.0
2018-10-05 09:30:00,108.41,108.76,108.13,108.73,18787.0,81.6395,81.9031,81.4287,81.8805,18787.0
2018-10-05 09:40:00,108.69,109.16,108.63,108.94,11490.0,81.8504,82.2043,81.8052,82.0387,11490.0
2018-10-05 09:50:00,108.9,109.03,108.7,108.86,16136.0,82.0085,82.1064,81.8579,81.9784,16136.0
2018-10-05 10:00:00,108.86,108.93,108.69,108.69,26881.0,81.9784,82.0311,81.8504,81.8504,26881.0
2018-10-05 10:10:00,108.7,108.81,108.64,108.79,7361.0,81.8579,81.9408,81.8127,81.9257,7361.0
2018-10-05 10:20:00,108.83,108.87,108.77,108.83,5281.0,81.9558,81.986,81.9106,81.9558,5281.0
2018-10-05 10:30:00,108.79,108.83,108.69,108.69,5264.0,81.9257,81.9558,81.8504,81.8504,5264.0
2018-10-05 10:40:00,108.67,109.02,108.67,108.95,9427.0,81.8353,82.0989,81.8353,82.0462,9427.0
2018-10-05 10:50:00,108.95,109.11,108.95,108.97,7231.0,82.0462,82.1667,82.0462,82.0613,7231.0
2018-10-05 11:00:00,109.0,109.0,108.77,108.96,10652.0,82.0839,82.0839,81.9106,82.0537,10652.0
2018-10-05 11:10:00,108.95,109.3,108.95,109.29,10706.0,82.0462,82.3098,82.0462,82.3022,10706.0
2018-10-05 11:20:00,109.29,109.32,109.2,109.3,12308.0,82.3022,82.3248,82.2345,82.3098,12308.0
2018-10-05 11:30:00,109.27,109.38,109.13,109.14,13385.0,82.2872,82.37,82.1817,82.1893,13385.0
2018-10-05 11:40:00,109.11,109.26,109.06,109.21,6596.0,82.1667,82.2796,82.129,82.242,6596.0
2018-10-05 11:50:00,109.17,109.29,108.93,108.96,10579.0,82.2119,82.3022,82.0311,82.0537,10579.0
2018-10-05 12:00:00,108.95,109.11,108.89,109.08,10230.0,82.0462,82.1667,82.001,82.1441,10230.0
2018-10-05 12:10:00,109.0,109.04,108.92,108.93,6953.0,82.0839,82.114,82.0236,82.0311,6953.0
2018-10-05 12:20:00,108.95,108.99,108.89,108.92,6548.0,82.0462,82.0763,82.001,82.0236,6548.0
2018-10-05 12:30:00,108.9,109.19,108.9,109.19,27163.0,82.0085,82.2269,82.0085,82.2269,27163.0
2018-10-05 12:40:00,109.17,109.34,109.14,109.28,48865.0,82.2119,82.3399,82.1893,82.2947,48865.0
2018-10-05 12:50:00,109.26,109.34,109.21,109.28,16355.0,82.2796,82.3399,82.242,82.2947,16355.0
2018-10-05 13:00:00,109.26,109.29,109.13,109.13,11596.0,82.2796,82.3022,82.1817,82.1817,11596.0
2018-10-05 13:10:00,109.13,109.25,109.1,109.19,11999.0,82.1817,82.2721,82.1592,82.2269,11999.0
2018-10-05 13:20:00,109.17,109.33,109.15,109.3,46267.0,82.2119,82.3324,82.1968,82.3098,46267.0
2018-10-05 13:30:00,109.3,109.36,109.13,109.27,62806.0,82.3098,82.355,82.1817,82.2872,62806.0
2018-10-05 13:40:00,109.28,109.42,109.28,109.42,16770.0,82.2947,82.4001,82.2947,82.4001,16770.0
2018-10-05 13:50:00,109.42,109.42,109.29,109.36,10542.0,82.4001,82.4001,82.3022,82.355,10542.0
2018-10-05 14:00:00,109.32,109.32,109.19,109.19,7481.0,82.3248,82.3248,82.2269,82.2269,7481.0
2018-10-05 14:10:00,109.17,109.21,109.09,109.14,5333.0,82.2119,82.242,82.1516,82.1893,5333.0
2018-10-05 14:20:00,109.14,109.27,109.13,109.21,18468.0,82.1893,82.2872,82.1817,82.242,18468.0
2018-10-05 14:30:00,109.22,109.23,109.08,109.09,34480.0,82.2495,82.2571,82.1441,82.1516,34480.0
2018-10-05 14:40:00,109.09,109.17,109.06,109.13,11938.0,82.1516,82.2119,82.129,82.1817,11938.0
2018-10-05 14:50:00,109.12,109.18,108.97,109.17,16904.0,82.1742,82.2194,82.0613,82.2119,16904.0
2018-10-05 15:00:00,109.17,109.2,108.97,108.97,29935.0,82.2119,82.2345,82.0613,82.0613,29935.0
2018-10-05 15:10:00,108.95,108.95,108.73,108.81,17834.0,82.0462,82.0462,81.8805,81.9408,17834.0
2018-10-05 15:20:00,108.81,109.0,108.79,109.0,46907.0,81.9408,82.0839,81.9257,82.0839,46907.0
2018-10-05 15:30:00,108.97,109.0,108.69,108.69,29933.0,82.0613,82.0839,81.8504,81.8504,29933.0
2018-10-05 15:40:00,108.67,108.94,108.64,108.86,37836.0,81.8353,82.0387,81.8127,81.9784,37836.0
2018-10-05 15:50:00,108.86,108.87,108.63,108.72,101192.0,81.9784,81.986,81.8052,81.873,101192.0
2018-10-08 09:30:00,108.98,109.89,108.95,109.77,52672.0,82.0688,82.7541,82.0462,82.6637,52672.0
2018-10-08 09:40:00,109.81,109.88,109.45,109.45,25710.0,82.6938,82.7465,82.4227,82.4227,25710.0
2018-10-08 09:50:00,109.44,109.44,109.19,109.31,19190.0,82.4152,82.4152,82.2269,82.3173,19190.0
2018-10-08 10:00:00,109.34,109.62,109.33,109.39,16723.0,82.3399,82.5507,82.3324,82.3775,16723.0
2018-10-08 10:10:00,109.39,109.7,109.39,109.62,13629.0,82.3775,82.611,82.3775,82.5507,13629.0
2018-10-08 10:20:00,109.61,109.73,109.55,109.65,25136.0,82.5432,82.6336,82.498,82.5733,25136.0
2018-10-08 10:30:00,109.69,109.83,109.65,109.81,27548.0,82.6035,82.7089,82.5733,82.6938,27548.0
2018-10-08 10:40:00,109.81,109.99,109.73,109.98,17793.0,82.6938,82.8294,82.6336,82.8219,17793.0
2018-10-08 10:50:00,110.0,110.09,109.95,110.09,15695.0,82.8369,82.9047,82.7993,82.9047,15695.0
2018-10-08 11:00:00,110.08,110.22,110.05,110.13,32851.0,82.8972,83.0026,82.8746,82.9348,32851.0
2018-10-08 11:10:00,110.13,110.65,110.11,110.61,29831.0,82.9348,83.3264,82.9198,83.2963,29831.0
2018-10-08 11:20:00,110.59,110.89,110.56,110.87,33418.0,83.2812,83.5071,83.2586,83.4921,33418.0
2018-10-08 11:30:00,110.87,110.94,110.64,110.91,63121.0,83.4921,83.5448,83.3189,83.5222,63121.0
2018-10-08 11:40:00,110.9,111.07,110.5,110.5,52113.0,83.5147,83.6427,83.2134,83.2134,52113.0
2018-10-08 11:50:00,110.49,110.71,110.46,110.68,49771.0,83.2059,83.3716,83.1833,83.349,49771.0
2018-10-08 12:00:00,110.67,110.67,110.48,110.53,7623.0,83.3415,83.3415,83.1984,83.236,7623.0
2018-10-08 12:10:00,110.54,110.59,110.39,110.45,17905.0,83.2436,83.2812,83.1306,83.1758,17905.0
2018-10-08 12:20:00,110.44,110.5,110.38,110.42,15482.0,83.1683,83.2134,83.1231,83.1532,15482.0
2018-10-08 12:30:00,110.43,110.44,110.33,110.36,10806.0,83.1607,83.1683,83.0854,83.108,10806.0
2018-10-08 12:40:00,110.39,110.56,110.35,110.54,9885.0,83.1306,83.2586,83.1005,83.2436,9885.0
2018-10-08 12:50:00,110.5,110.66,110.49,110.63,12647.0,83.2134,83.3339,83.2059,83.3113,12647.0
2018-10-08 13:00:00,110.65,110.75,110.62,110.74,13355.0,83.3264,83.4017,83.3038,83.3942,13355.0
2018-10-08 13:10:00,110.7,110.75,110.64,110.67,11545.0,83.3641,83.4017,83.3189,83.3415,11545.0
2018-10-08 13:20:00,110.69,110.76,110.63,110.64,37504.0,83.3565,83.4092,83.3113,83.3189,37504.0
2018-10-08 13:30:00,110.65,110.81,110.65,110.74,62275.0,83.3264,83.4469,83.3264,83.3942,62275.0
2018-10-08 13:40:00,110.75,110.78,110.69,110.7,19127.0,83.4017,83.4243,83.3565,83.3641,19127.0
2018-10-08 13:50:00,110.68,110.69,110.48,110.48,23736.0,83.349,83.3565,83.1984,83.1984,23736.0
2018-10-08 14:00:00,110.48,110.59,110.45,110.54,48304.0,83.1984,83.2812,83.1758,83.2436,48304.0
2018-10-08 14:10:00,110.54,110.72,110.39,110.68,66890.0,83.2436,83.3791,83.1306,83.349,66890.0
2018-10-08 14:20:00,110.67,110.8,110.62,110.74,83392.0,83.3415,83.4394,83.3038,83.3942,83392.0
2018-10-08 14:30:00,110.76,110.8,110.56,110.57,10822.0,83.4092,83.4394,83.2586,83.2662,10822.0
2018-10-08 14:40:00,110.57,110.62,110.53,110.57,21630.0,83.2662,83.3038,83.236,83.2662,21630.0
2018-10-08 14:50:00,110.57,110.62,110.49,110.52,91253.0,83.2662,83.3038,83.2059,83.2285,91253.0
2018-10-08 15:00:00,110.52,110.54,110.33,110.39,99964.0,83.2285,83.2436,83.0854,83.1306,99964.0
2018-10-08 15:10:00,110.39,110.51,110.37,110.4,67644.0,83.1306,83.221,83.1155,83.1381,67644.0
2018-10-08 15:20:00,110.4,110.48,110.36,110.42,50427.0,83.1381,83.1984,83.108,83.1532,50427.0
2018-10-08 15:30:00,110.44,110.5,110.39,110.46,36996.0,83.1683,83.2134,83.1306,83.1833,36996.0
2018-10-08 15:40:00,110.46,110.5,110.4,110.45,61618.0,83.1833,83.2134,83.1381,83.1758,61618.0
2018-10-08 15:50:00,110.46,110.47,110.27,110.3,217490.0,83.1833,83.1909,83.0402,83.0628,217490.0
2018-10-09 09:30:00,110.31,110.66,110.19,110.49,189675.0,83.0704,83.3339,82.98,83.2059,189675.0
2018-10-09 09:40:00,110.53,111.43,110.49,111.43,116261.0,83.236,83.9138,83.2059,83.9138,116261.0
2018-10-09 09:50:00,111.32,111.54,111.11,111.54,34429.0,83.831,83.9966,83.6728,83.9966,34429.0
2018-10-09 10:00:00,111.54,111.76,111.41,111.61,44386.0,83.9966,84.1623,83.8987,84.0493,44386.0
2018-10-09 10:10:00,111.6,111.91,111.49,111.88,29161.0,84.0418,84.2753,83.959,84.2527,29161.0
2018-10-09 10:20:00,111.88,111.88,111.45,111.51,27635.0,84.2527,84.2527,83.9289,83.974,27635.0
2018-10-09 10:30:00,111.49,111.62,111.37,111.61,28128.0,83.959,84.0569,83.8686,84.0493,28128.0
2018-10-09 10:40:00,111.59,111.9,111.58,111.88,84378.0,84.0343,84.2677,84.0268,84.2527,84378.0
2018-10-09 10:50:00,111.9,112.07,111.77,111.83,59170.0,84.2677,84.3958,84.1698,84.215,59170.0
2018-10-09 11:00:00,111.86,111.98,111.59,111.74,33884.0,84.2376,84.328,84.0343,84.1472,33884.0
2018-10-09 11:10:00,111.76,111.88,111.47,111.7,27241.0,84.1623,84.2527,83.9439,84.1171,27241.0
2018-10-09 11:20:00,111.7,111.79,111.56,111.66,24857.0,84.1171,84.1849,84.0117,84.087,24857.0
2018-10-09 11:30:00,111.66,111.66,111.36,111.4,37638.0,84.087,84.087,83.8611,83.8912,37638.0
2018-10-09 11:40:00,111.44,111.56,111.35,111.35,31824.0,83.9213,84.0117,83.8535,83.8535,31824.0
2018-10-09 11:50:00,111.36,111.4,111.21,111.27,28253.0,83.8611,83.8912,83.7481,83.7933,28253.0
2018-10-09 12:00:00,111.27,111.37,111.14,111.22,59400.0,83.7933,83.8686,83.6954,83.7556,59400.0
2018-10-09 12:10:00,111.2,111.3,111.13,111.15,29437.0,83.7406,83.8159,83.6879,83.7029,29437.0
2018-10-09 12:20:00,111.13,111.13,110.95,111.05,19322.0,83.6879,83.6879,83.5523,83.6276,19322.0
2018-10-09 12:30:00,111.04,111.19,111.03,111.18,21327.0,83.6201,83.7331,83.6126,83.7255,21327.0
2018-10-09 12:40:00,111.17,111.28,111.14,111.25,29349.0,83.718,83.8008,83.6954,83.7782,29349.0
2018-10-09 12:50:00,111.27,111.3,111.13,111.13,21489.0,83.7933,83.8159,83.6879,83.6879,21489.0
2018-10-09 13:00:00,111.12,111.16,110.95,110.96,24180.0,83.6803,83.7105,83.5523,83.5599,24180.0
2018-10-09 13:10:00,110.96,111.02,110.81,110.87,39090.0,83.5599,83.605,83.4469,83.4921,39090.0
2018-10-09 13:20:00,110.87,110.94,110.82,110.86,15030.0,83.4921,83.5448,83.4544,83.4845,15030.0
2018-10-09 13:30:00,110.84,110.88,110.74,110.76,11897.0,83.4695,83.4996,83.3942,83.4092,11897.0
2018-10-09 13:40:00,110.74,110.81,110.73,110.8,11341.0,83.3942,83.4469,83.3866,83.4394,11341.0
2018-10-09 13:50:00,110.8,111.17,110.8,111.16,33343.0,83.4394,83.718,83.4394,83.7105,33343.0
2018-10-09 14:00:00,111.16,111.24,111.13,111.18,22511.0,83.7105,83.7707,83.6879,83.7255,22511.0
2018-10-09 14:10:00,111.19,111.31,111.17,111.3,18007.0,83.7331,83.8234,83.718,83.8159,18007.0
2018-10-09 14:20:00,111.31,111.41,111.29,111.35,16407.0,83.8234,83.8987,83.8084,83.8535,16407.0
2018-10-09 14:30:00,111.36,111.42,111.32,111.42,22012.0,83.8611,83.9063,83.831,83.9063,22012.0
2018-10-09 14:40:00,111.43,111.49,111.24,111.31,137874.0,83.9138,83.959,83.7707,83.8234,137874.0
2018-10-09 14:50:00,111.29,111.42,111.29,111.38,23909.0,83.8084,83.9063,83.8084,83.8761,23909.0
2018-10-09 15:00:00,111.4,111.41,111.2,111.27,27940.0,83.8912,83.8987,83.7406,83.7933,27940.0
2018-10-09 15:10:00,111.27,111.3,111.13,111.13,22215.0,83.7933,83.8159,83.6879,83.6879,22215.0
2018-10-09 15:20:00,111.14,111.14,110.93,110.98,31544.0,83.6954,83.6954,83.5373,83.5749,31544.0
2018-10-09 15:30:00,110.97,111.06,110.91,111.05,41490.0,83.5674,83.6352,83.5222,83.6276,41490.0
2018-10-09 15:40:00,111.05,111.14,111.02,111.13,56205.0,83.6276,83.6954,83.605,83.6879,56205.0
2018-10-09 15:50:00,111.13,111.18,111.05,111.09,143681.0,83.6879,83.7255,83.6276,83.6578,143681.0
2018-10-10 09:30:00,111.07,111.07,110.33,110.84,22784.0,83.6427,83.6427,83.0854,83.4695,22784.0
2018-10-10 09:40:00,110.88,111.5,110.88,111.02,21394.0,83.4996,83.9665,83.4996,83.605,21394.0
2018-10-10 09:50:00,111.16,111.3,111.03,111.26,19655.0,83.7105,83.8159,83.6126,83.7858,19655.0
2018-10-10 10:00:00,111.19,111.29,110.97,111.0,39905.0,83.7331,83.8084,83.5674,83.59,39905.0
2018-10-10 10:10:00,111.02,111.08,110.89,110.97,61814.0,83.605,83.6502,83.5071,83.5674,61814.0
2018-10-10 10:20:00,110.95,110.97,110.42,110.59,24585.0,83.5523,83.5674,83.1532,83.2812,24585.0
2018-10-10 10:30:00,110.58,110.69,110.5,110.69,33842.0,83.2737,83.3565,83.2134,83.3565,33842.0
2018-10-10 10:40:00,110.7,110.73,110.5,110.73,38097.0,83.3641,83.3866,83.2134,83.3866,38097.0
2018-10-10 10:50:00,110.76,110.87,110.68,110.87,26907.0,83.4092,83.4921,83.349,83.4921,26907.0
2018-10-10 11:00:00,110.82,110.87,110.67,110.79,21166.0,83.4544,83.4921,83.3415,83.4318,21166.0
2018-10-10 11:10:00,110.79,110.79,110.65,110.69,10434.0,83.4318,83.4318,83.3264,83.3565,10434.0
2018-10-10 11:20:00,110.73,110.76,110.59,110.62,36697.0,83.3866,83.4092,83.2812,83.3038,36697.0
2018-10-10 11:30:00,110.64,110.68,110.48,110.58,83572.0,83.3189,83.349,83.1984,83.2737,83572.0
2018-10-10 11:40:00,110.55,110.6,110.36,110.4,43025.0,83.2511,83.2888,83.108,83.1381,43025.0
2018-10-10 11:50:00,110.41,110.64,110.38,110.56,48526.0,83.1457,83.3189,83.1231,83.2586,48526.0
2018-10-10 12:00:00,110.6,110.63,110.54,110.63,24146.0,83.2888,83.3113,83.2436,83.3113,24146.0
2018-10-10 12:10:00,110.63,110.82,110.63,110.8,40903.0,83.3113,83.4544,83.3113,83.4394,40903.0
2018-10-10 12:20:00,110.78,110.86,110.64,110.67,7305.0,83.4243,83.4845,83.3189,83.3415,7305.0
2018-10-10 12:30:00,110.71,110.71,110.47,110.5,94845.0,83.3716,83.3716,83.1909,83.2134,94845.0
2018-10-10 12:40:00,110.5,110.73,110.49,110.65,13812.0,83.2134,83.3866,83.2059,83.3264,13812.0
2018-10-10 12:50:00,110.63,110.67,110.41,110.43,9374.0,83.3113,83.3415,83.1457,83.1607,9374.0
2018-10-10 13:00:00,110.37,110.38,110.09,110.11,19895.0,83.1155,83.1231,82.9047,82.9198,19895.0
2018-10-10 13:10:00,110.12,110.25,110.09,110.25,15071.0,82.9273,83.0252,82.9047,83.0252,15071.0
2018-10-10 13:20:00,110.21,110.23,110.05,110.06,36329.0,82.9951,83.0101,82.8746,82.8821,36329.0
2018-10-10 13:30:00,110.07,110.31,110.07,110.31,10428.0,82.8896,83.0704,82.8896,83.0704,10428.0
2018-10-10 13:40:00,110.32,110.33,110.22,110.25,7630.0,83.0779,83.0854,83.0026,83.0252,7630.0
2018-10-10 13:50:00,110.24,110.26,110.08,110.13,7928.0,83.0176,83.0327,82.8972,82.9348,7928.0
2018-10-10 14:00:00,110.1,110.18,109.98,110.12,131378.0,82.9122,82.9725,82.8219,82.9273,131378.0
2018-10-10 14:10:00,110.1,110.13,109.91,110.09,19172.0,82.9122,82.9348,82.7691,82.9047,19172.0
2018-10-10 14:20:00,110.09,110.17,110.03,110.17,10921.0,82.9047,82.9649,82.8595,82.9649,10921.0
2018-10-10 14:30:00,110.17,110.17,109.95,110.09,18550.0,82.9649,82.9649,82.7993,82.9047,18550.0
2018-10-10 14:40:00,110.04,110.13,110.0,110.0,18179.0,82.867,82.9348,82.8369,82.8369,18179.0
2018-10-10 14:50:00,110.0,110.04,109.65,109.69,39159.0,82.8369,82.867,82.5733,82.6035,39159.0
2018-10-10 15:00:00,109.68,109.72,109.41,109.43,42855.0,82.5959,82.6261,82.3926,82.4077,42855.0
2018-10-10 15:10:00,109.42,109.44,108.91,109.14,82908.0,82.4001,82.4152,82.0161,82.1893,82908.0
2018-10-10 15:20:00,109.15,109.22,108.95,109.05,122282.0,82.1968,82.2495,82.0462,82.1215,122282.0
2018-10-10 15:30:00,109.03,109.22,108.94,109.21,324022.0,82.1064,82.2495,82.0387,82.242,324022.0
2018-10-10 15:40:00,109.21,109.37,108.93,109.36,162314.0,82.242,82.3625,82.0311,82.355,162314.0
2018-10-10 15:50:00,109.35,109.37,108.7,108.72,247358.0,82.3474,82.3625,81.8579,81.873,247358.0
2018-10-11 09:30:00,108.98,108.98,108.27,108.51,43656.0,82.0688,82.0688,81.5341,81.7148,43656.0
2018-10-11 09:40:00,108.52,108.62,108.03,108.13,27586.0,81.7224,81.7977,81.3534,81.4287,27586.0
2018-10-11 09:50:00,108.08,108.08,107.29,107.61,41024.0,81.391,81.391,80.7961,81.0371,41024.0
2018-10-11 10:00:00,107.71,108.49,107.71,108.32,33555.0,81.1124,81.6998,81.1124,81.5718,33555.0
2018-10-11 10:10:00,108.39,108.5,108.12,108.24,18846.0,81.6245,81.7073,81.4212,81.5115,18846.0
2018-10-11 10:20:00,108.24,108.27,107.96,107.97,23873.0,81.5115,81.5341,81.3007,81.3082,23873.0
2018-10-11 10:30:00,107.99,108.15,107.75,107.84,21466.0,81.3233,81.4437,81.1425,81.2103,21466.0
2018-10-11 10:40:00,107.78,108.03,107.76,107.9,17305.0,81.1651,81.3534,81.1501,81.2555,17305.0
2018-10-11 10:50:00,107.86,107.91,107.48,107.53,14825.0,81.2254,81.263,80.9392,80.9768,14825.0
2018-10-11 11:00:00,107.48,107.52,107.17,107.29,31191.0,80.9392,80.9693,80.7057,80.7961,31191.0
2018-10-11 11:10:00,107.28,107.47,107.2,107.33,19868.0,80.7886,80.9317,80.7283,80.8262,19868.0
2018-10-11 11:20:00,107.38,107.39,106.9,106.95,27482.0,80.8639,80.8714,80.5024,80.5401,27482.0
2018-10-11 11:30:00,106.92,107.16,106.84,107.01,18769.0,80.5175,80.6982,80.4572,80.5853,18769.0
2018-10-11 11:40:00,106.97,107.0,106.74,106.79,17696.0,80.5551,80.5777,80.3819,80.4196,17696.0
2018-10-11 11:50:00,106.78,107.07,106.72,106.75,44354.0,80.4121,80.6304,80.3669,80.3895,44354.0
2018-10-11 12:00:00,106.75,106.78,106.54,106.54,36073.0,80.3895,80.4121,80.2313,80.2313,36073.0
2018-10-11 12:10:00,106.56,106.59,106.41,106.58,15144.0,80.2464,80.269,80.1334,80.2614,15144.0
2018-10-11 12:20:00,106.62,106.96,106.62,106.87,22290.0,80.2916,80.5476,80.2916,80.4798,22290.0
2018-10-11 12:30:00,106.84,107.16,106.84,107.11,52285.0,80.4572,80.6982,80.4572,80.6606,52285.0
2018-10-11 12:40:00,107.14,107.2,106.92,106.93,33692.0,80.6832,80.7283,80.5175,80.525,33692.0
2018-10-11 12:50:00,106.91,107.02,106.81,106.87,28891.0,80.5099,80.5928,80.4346,80.4798,28891.0
2018-10-11 13:00:00,106.84,106.89,106.73,106.79,14553.0,80.4572,80.4949,80.3744,80.4196,14553.0
2018-10-11 13:10:00,106.77,106.92,106.72,106.82,46297.0,80.4045,80.5175,80.3669,80.4422,46297.0
2018-10-11 13:20:00,106.82,106.96,106.77,106.92,46734.0,80.4422,80.5476,80.4045,80.5175,46734.0
2018-10-11 13:30:00,106.92,106.98,106.78,106.85,16737.0,80.5175,80.5627,80.4121,80.4648,16737.0
2018-10-11 13:40:00,106.87,106.89,106.72,106.79,60439.0,80.4798,80.4949,80.3669,80.4196,60439.0
2018-10-11 13:50:00,106.75,106.79,106.66,106.79,13184.0,80.3895,80.4196,80.3217,80.4196,13184.0
2018-10-11 14:00:00,106.8,106.88,106.66,106.7,21571.0,80.4271,80.4874,80.3217,80.3518,21571.0
2018-10-11 14:10:00,106.71,106.73,106.29,106.29,20008.0,80.3593,80.3744,80.0431,80.0431,20008.0
2018-10-11 14:20:00,106.3,106.34,106.03,106.14,28133.0,80.0506,80.0807,79.8473,79.9301,28133.0
2018-10-11 14:30:00,106.14,106.16,105.58,105.58,31622.0,79.9301,79.9452,79.5084,79.5084,31622.0
2018-10-11 14:40:00,105.62,105.62,104.6,105.09,37868.0,79.5385,79.5385,78.7704,79.1394,37868.0
2018-10-11 14:50:00,105.1,105.61,105.03,105.55,46878.0,79.1469,79.531,79.0942,79.4858,46878.0
2018-10-11 15:00:00,105.54,105.85,105.44,105.71,56283.0,79.4783,79.7117,79.4029,79.6063,56283.0
2018-10-11 15:10:00,105.68,106.31,105.56,106.27,103356.0,79.5837,80.0581,79.4933,80.028,103356.0
2018-10-11 15:20:00,106.38,106.38,106.19,106.29,113654.0,80.1108,80.1108,79.9677,80.0431,113654.0
2018-10-11 15:30:00,106.27,106.31,105.76,105.98,107012.0,80.028,80.0581,79.6439,79.8096,107012.0
2018-10-11 15:40:00,105.97,105.99,105.48,105.53,70098.0,79.8021,79.8171,79.4331,79.4707,70098.0
2018-10-11 15:50:00,105.51,105.78,105.24,105.27,169606.0,79.4557,79.659,79.2523,79.2749,169606.0
2018-10-12 09:30:00,106.27,106.6,105.75,106.37,256277.0,80.028,80.2765,79.6364,80.1033,256277.0
2018-10-12 09:40:00,106.34,106.41,105.98,106.2,92826.0,80.0807,80.1334,79.8096,79.9753,92826.0
2018-10-12 09:50:00,106.22,106.27,105.89,106.08,22373.0,79.9903,80.028,79.7418,79.8849,22373.0
2018-10-12 10:00:00,106.09,106.65,106.03,106.54,82800.0,79.8924,80.3142,79.8473,80.2313,82800.0
2018-10-12 10:10:00,106.54,106.84,106.48,106.66,85914.0,80.2313,80.4572,80.1861,80.3217,85914.0
2018-10-12 10:20:00,106.65,106.91,106.25,106.25,21344.0,80.3142,80.5099,80.0129,80.0129,21344.0
2018-10-12 10:30:00,106.22,106.42,106.02,106.15,22648.0,79.9903,80.1409,79.8397,79.9376,22648.0
2018-10-12 10:40:00,106.15,106.18,105.94,106.05,20553.0,79.9376,79.9602,79.7795,79.8623,20553.0
2018-10-12 10:50:00,106.08,106.08,105.82,105.89,36101.0,79.8849,79.8849,79.6891,79.7418,36101.0
2018-10-12 11:00:00,105.85,105.97,105.83,105.92,21720.0,79.7117,79.8021,79.6966,79.7644,21720.0
2018-10-12 11:10:00,105.98,106.07,105.91,105.91,17580.0,79.8096,79.8774,79.7569,79.7569,17580.0
2018-10-12 11:20:00,105.9,105.95,105.79,105.9,8350.0,79.7494,79.787,79.6665,79.7494,8350.0
2018-10-12 11:30:00,105.9,105.92,105.7,105.89,28063.0,79.7494,79.7644,79.5987,79.7418,28063.0
2018-10-12 11:40:00,105.91,106.1,105.9,106.07,35455.0,79.7569,79.9,79.7494,79.8774,35455.0
2018-10-12 11:50:00,106.09,106.09,105.87,106.01,20662.0,79.8924,79.8924,79.7268,79.8322,20662.0
2018-10-12 12:00:00,105.99,106.1,105.55,105.68,20273.0,79.8171,79.9,79.4858,79.5837,20273.0
2018-10-12 12:10:00,105.66,105.66,105.43,105.43,22005.0,79.5686,79.5686,79.3954,79.3954,22005.0
2018-10-12 12:20:00,105.4,105.41,105.1,105.14,24577.0,79.3728,79.3804,79.1469,79.177,24577.0
2018-10-12 12:30:00,105.12,105.31,105.04,105.05,45367.0,79.162,79.305,79.1017,79.1093,45367.0
2018-10-12 12:40:00,105.06,105.29,105.03,105.06,25806.0,79.1168,79.29,79.0942,79.1168,25806.0
2018-10-12 12:50:00,105.03,105.03,104.89,104.98,37930.0,79.0942,79.0942,78.9888,79.0565,37930.0
2018-10-12 13:00:00,104.97,105.35,104.93,105.34,36236.0,79.049,79.3352,79.0189,79.3276,36236.0
2018-10-12 13:10:00,105.35,105.56,105.33,105.35,37281.0,79.3352,79.4933,79.3201,79.3352,37281.0
2018-10-12 13:20:00,105.36,105.47,105.18,105.28,21128.0,79.3427,79.4255,79.2072,79.2825,21128.0
2018-10-12 13:30:00,105.24,105.24,104.79,104.82,20122.0,79.2523,79.2523,78.9135,78.936,20122.0
2018-10-12 13:40:00,104.86,105.21,104.82,105.08,255288.0,78.9662,79.2297,78.936,79.1318,255288.0
2018-10-12 13:50:00,105.08,105.26,105.06,105.06,80106.0,79.1318,79.2674,79.1168,79.1168,80106.0
2018-10-12 14:00:00,105.1,105.1,104.84,104.93,19672.0,79.1469,79.1469,78.9511,79.0189,19672.0
2018-10-12 14:10:00,104.86,104.86,104.47,104.65,31831.0,78.9662,78.9662,78.6725,78.808,31831.0
2018-10-12 14:20:00,104.69,104.71,104.17,104.51,42388.0,78.8381,78.8532,78.4466,78.7026,42388.0
2018-10-12 14:30:00,104.58,104.59,104.36,104.39,32385.0,78.7553,78.7628,78.5896,78.6122,32385.0
2018-10-12 14:40:00,104.44,104.49,104.06,104.26,41044.0,78.6499,78.6875,78.3637,78.5143,41044.0
2018-10-12 14:50:00,104.28,104.7,104.28,104.61,52967.0,78.5294,78.8457,78.5294,78.7779,52967.0
2018-10-12 15:00:00,104.63,104.72,104.48,104.63,40900.0,78.793,78.8607,78.68,78.793,40900.0
2018-10-12 15:10:00,104.63,104.86,104.63,104.8,55973.0,78.793,78.9662,78.793,78.921,55973.0
2018-10-12 15:20:00,104.82,105.12,104.77,105.11,66808.0,78.936,79.162,78.8984,79.1544,66808.0
2018-10-12 15:30:00,105.11,105.16,104.78,104.79,94043.0,79.1544,79.1921,78.9059,78.9135,94043.0
2018-10-12 15:40:00,104.79,105.14,104.78,105.01,148484.0,78.9135,79.177,78.9059,79.0791,148484.0
2018-10-12 15:50:00,105.07,105.31,104.85,104.86,224211.0,79.1243,79.305,78.9586,78.9662,224211.0
2018-10-15 09:30:00,104.81,105.68,104.74,105.08,62456.0,78.9285,79.5837,78.8758,79.1318,62456.0
2018-10-15 09:40:00,105.09,105.64,104.86,105.63,56327.0,79.1394,79.5536,78.9662,79.546,56327.0
2018-10-15 09:50:00,105.59,105.8,105.36,105.51,27043.0,79.5159,79.674,79.3427,79.4557,27043.0
2018-10-15 10:00:00,105.54,105.68,105.41,105.5,10041.0,79.4783,79.5837,79.3804,79.4481,10041.0
2018-10-15 10:10:00,105.54,105.8,105.3,105.8,14257.0,79.4783,79.674,79.2975,79.674,14257.0
2018-10-15 10:20:00,105.75,105.97,105.54,105.61,31079.0,79.6364,79.8021,79.4783,79.531,31079.0
2018-10-15 10:30:00,105.61,106.11,105.61,105.99,20748.0,79.531,79.9075,79.531,79.8171,20748.0
2018-10-15 10:40:00,105.96,106.18,105.92,105.92,83623.0,79.7945,79.9602,79.7644,79.7644,83623.0
2018-10-15 10:50:00,105.88,106.4,105.85,106.28,21120.0,79.7343,80.1259,79.7117,80.0355,21120.0
2018-10-15 11:00:00,106.28,106.28,105.75,105.83,109841.0,80.0355,80.0355,79.6364,79.6966,109841.0
2018-10-15 11:10:00,105.86,106.37,105.76,106.33,35928.0,79.7192,80.1033,79.6439,80.0732,35928.0
2018-10-15 11:20:00,106.34,106.45,106.1,106.45,28079.0,80.0807,80.1635,79.9,80.1635,28079.0
2018-10-15 11:30:00,106.46,106.63,106.16,106.16,30404.0,80.1711,80.2991,79.9452,79.9452,30404.0
2018-10-15 11:40:00,106.19,106.31,106.05,106.07,12827.0,79.9677,80.0581,79.8623,79.8774,12827.0
2018-10-15 11:50:00,106.09,106.22,105.96,105.96,13985.0,79.8924,79.9903,79.7945,79.7945,13985.0
2018-10-15 12:00:00,105.98,105.99,105.7,105.74,10519.0,79.8096,79.8171,79.5987,79.6289,10519.0
2018-10-15 12:10:00,105.71,105.88,105.6,105.83,14026.0,79.6063,79.7343,79.5234,79.6966,14026.0
2018-10-15 12:20:00,105.92,106.06,105.85,105.85,12064.0,79.7644,79.8698,79.7117,79.7117,12064.0
2018-10-15 12:30:00,105.88,106.09,105.81,106.09,13477.0,79.7343,79.8924,79.6816,79.8924,13477.0
2018-10-15 12:40:00,106.04,106.13,106.01,106.01,11572.0,79.8548,79.9226,79.8322,79.8322,11572.0
2018-10-15 12:50:00,106.0,106.15,105.96,106.13,9147.0,79.8247,79.9376,79.7945,79.9226,9147.0
2018-10-15 13:00:00,106.11,106.32,106.11,106.2,12829.0,79.9075,80.0656,79.9075,79.9753,12829.0
2018-10-15 13:10:00,106.23,106.26,106.1,106.23,8305.0,79.9979,80.0205,79.9,79.9979,8305.0
2018-10-15 13:20:00,106.26,106.26,106.1,106.15,8931.0,80.0205,80.0205,79.9,79.9376,8931.0
2018-10-15 13:30:00,106.15,106.36,106.12,106.33,18383.0,79.9376,80.0958,79.915,80.0732,18383.0
2018-10-15 13:40:00,106.31,106.39,106.19,106.19,12552.0,80.0581,80.1184,79.9677,79.9677,12552.0
2018-10-15 13:50:00,106.21,106.39,106.13,106.25,15060.0,79.9828,80.1184,79.9226,80.0129,15060.0
2018-10-15 14:00:00,106.29,106.31,106.08,106.12,14448.0,80.0431,80.0581,79.8849,79.915,14448.0
2018-10-15 14:10:00,106.15,106.2,106.06,106.11,16897.0,79.9376,79.9753,79.8698,79.9075,16897.0
2018-10-15 14:20:00,106.13,106.32,106.05,106.05,20809.0,79.9226,80.0656,79.8623,79.8623,20809.0
2018-10-15 14:30:00,106.06,106.25,106.04,106.21,18412.0,79.8698,80.0129,79.8548,79.9828,18412.0
2018-10-15 14:40:00,106.24,106.41,106.19,106.41,32047.0,80.0054,80.1334,79.9677,80.1334,32047.0
2018-10-15 14:50:00,106.43,106.57,106.36,106.53,98629.0,80.1485,80.2539,80.0958,80.2238,98629.0
2018-10-15 15:00:00,106.55,106.58,106.22,106.28,29701.0,80.2388,80.2614,79.9903,80.0355,29701.0
2018-10-15 15:10:00,106.27,106.3,106.03,106.03,21102.0,80.028,80.0506,79.8473,79.8473,21102.0
2018-10-15 15:20:00,106.03,106.24,105.99,106.02,25843.0,79.8473,80.0054,79.8171,79.8397,25843.0
2018-10-15 15:30:00,106.03,106.05,105.88,105.99,36432.0,79.8473,79.8623,79.7343,79.8171,36432.0
2018-10-15 15:40:00,105.99,106.08,105.83,105.84,65062.0,79.8171,79.8849,79.6966,79.7042,65062.0
2018-10-15 15:50:00,105.81,105.9,105.46,105.49,162067.0,79.6816,79.7494,79.418,79.4406,162067.0
2018-10-16 09:30:00,105.57,105.82,105.1,105.57,50968.0,79.5008,79.6891,79.1469,79.5008,50968.0
2018-10-16 09:40:00,105.64,105.88,105.41,105.8,23478.0,79.5536,79.7343,79.3804,79.674,23478.0
2018-10-16 09:50:00,105.74,105.94,105.63,105.83,25925.0,79.6289,79.7795,79.546,79.6966,25925.0
2018-10-16 10:00:00,105.86,106.05,105.78,105.95,35022.0,79.7192,79.8623,79.659,79.787,35022.0
2018-10-16 10:10:00,106.0,106.25,105.88,106.25,52378.0,79.8247,80.0129,79.7343,80.0129,52378.0
2018-10-16 10:20:00,106.27,106.34,105.98,106.13,44205.0,80.028,80.0807,79.8096,79.9226,44205.0
2018-10-16 10:30:00,106.12,106.25,106.05,106.07,17679.0,79.915,80.0129,79.8623,79.8774,17679.0
2018-10-16 10:40:00,106.05,106.29,105.91,106.23,29285.0,79.8623,80.0431,79.7569,79.9979,29285.0
2018-10-16 10:50:00,106.23,106.39,106.2,106.26,17314.0,79.9979,80.1184,79.9753,80.0205,17314.0
2018-10-16 11:00:00,106.29,106.32,106.1,106.31,15506.0,80.0431,80.0656,79.9,80.0581,15506.0
2018-10-16 11:10:00,106.35,106.4,106.05,106.1,10171.0,80.0882,80.1259,79.8623,79.9,10171.0
2018-10-16 11:20:00,106.1,106.29,106.06,106.19,83014.0,79.9,80.0431,79.8698,79.9677,83014.0
2018-10-16 11:30:00,106.14,106.46,106.13,106.38,56078.0,79.9301,80.1711,79.9226,80.1108,56078.0
2018-10-16 11:40:00,106.4,106.43,106.29,106.33,15714.0,80.1259,80.1485,80.0431,80.0732,15714.0
2018-10-16 11:50:00,106.33,106.49,106.24,106.46,57871.0,80.0732,80.1937,80.0054,80.1711,57871.0
2018-10-16 12:00:00,106.43,106.55,106.32,106.43,36548.0,80.1485,80.2388,80.0656,80.1485,36548.0
2018-10-16 12:10:00,106.44,106.44,106.22,106.28,8768.0,80.156,80.156,79.9903,80.0355,8768.0
2018-10-16 12:20:00,106.31,106.38,106.23,106.36,16065.0,80.0581,80.1108,79.9979,80.0958,16065.0
2018-10-16 12:30:00,106.33,106.49,106.32,106.37,19214.0,80.0732,80.1937,80.0656,80.1033,19214.0
2018-10-16 12:40:00,106.36,106.52,106.32,106.32,33082.0,80.0958,80.2163,80.0656,80.0656,33082.0
2018-10-16 12:50:00,106.3,106.57,106.26,106.38,7952.0,80.0506,80.2539,80.0205,80.1108,7952.0
2018-10-16 13:00:00,106.33,106.47,106.3,106.45,12114.0,80.0732,80.1786,80.0506,80.1635,12114.0
2018-10-16 13:10:00,106.47,106.5,106.26,106.29,12071.0,80.1786,80.2012,80.0205,80.0431,12071.0
2018-10-16 13:20:00,106.26,106.56,106.26,106.52,25611.0,80.0205,80.2464,80.0205,80.2163,25611.0
2018-10-16 13:30:00,106.52,106.62,106.48,106.48,16175.0,80.2163,80.2916,80.1861,80.1861,16175.0
2018-10-16 13:40:00,106.48,106.54,106.43,106.52,21287.0,80.1861,80.2313,80.1485,80.2163,21287.0
2018-10-16 13:50:00,106.54,106.62,106.45,106.52,19478.0,80.2313,80.2916,80.1635,80.2163,19478.0
2018-10-16 14:00:00,106.52,106.56,106.47,106.52,43213.0,80.2163,80.2464,80.1786,80.2163,43213.0
2018-10-16 14:10:00,106.52,106.71,106.52,106.63,48172.0,80.2163,80.3593,80.2163,80.2991,48172.0
2018-10-16 14:20:00,106.62,106.9,106.59,106.87,81381.0,80.2916,80.5024,80.269,80.4798,81381.0
2018-10-16 14:30:00,106.89,107.03,106.86,106.89,38068.0,80.4949,80.6003,80.4723,80.4949,38068.0
2018-10-16 14:40:00,106.88,107.06,106.85,107.05,32412.0,80.4874,80.6229,80.4648,80.6154,32412.0
2018-10-16 14:50:00,107.06,107.09,106.92,107.02,67127.0,80.6229,80.6455,80.5175,80.5928,67127.0
2018-10-16 15:00:00,107.06,107.06,106.75,106.86,31562.0,80.6229,80.6229,80.3895,80.4723,31562.0
2018-10-16 15:10:00,106.85,107.07,106.83,107.02,34988.0,80.4648,80.6304,80.4497,80.5928,34988.0
2018-10-16 15:20:00,107.02,107.03,106.88,106.9,35418.0,80.5928,80.6003,80.4874,80.5024,35418.0
2018-10-16 15:30:00,106.88,107.06,106.75,107.05,68022.0,80.4874,80.6229,80.3895,80.6154,68022.0
2018-10-16 15:40:00,107.04,107.14,106.99,107.1,99853.0,80.6078,80.6832,80.5702,80.653,99853.0
2018-10-16 15:50:00,107.11,107.13,106.83,106.91,257564.0,80.6606,80.6756,80.4497,80.5099,257564.0
2018-10-17 09:30:00,107.33,107.5,106.96,107.32,45041.0,80.8262,80.9543,80.5476,80.8187,45041.0
2018-10-17 09:40:00,107.29,107.29,106.83,106.89,36067.0,80.7961,80.7961,80.4497,80.4949,36067.0
2018-10-17 09:50:00,106.93,107.11,106.75,106.75,25929.0,80.525,80.6606,80.3895,80.3895,25929.0
2018-10-17 10:00:00,106.72,106.8,106.25,106.3,37972.0,80.3669,80.4271,80.0129,80.0506,37972.0
2018-10-17 10:10:00,106.27,106.43,106.08,106.18,43059.0,80.028,80.1485,79.8849,79.9602,43059.0
2018-10-17 10:20:00,106.17,106.32,106.14,106.27,32441.0,79.9527,80.0656,79.9301,80.028,32441.0
2018-10-17 10:30:00,106.2,106.47,106.2,106.41,17479.0,79.9753,80.1786,79.9753,80.1334,17479.0
2018-10-17 10:40:00,106.4,106.4,105.75,105.9,28065.0,80.1259,80.1259,79.6364,79.7494,28065.0
2018-10-17 10:50:00,105.93,105.96,105.65,105.74,70544.0,79.7719,79.7945,79.5611,79.6289,70544.0
2018-10-17 11:00:00,105.74,106.09,105.7,105.91,84393.0,79.6289,79.8924,79.5987,79.7569,84393.0
2018-10-17 11:10:00,105.89,106.09,105.85,106.02,29101.0,79.7418,79.8924,79.7117,79.8397,29101.0
2018-10-17 11:20:00,106.07,106.21,105.99,106.18,11068.0,79.8774,79.9828,79.8171,79.9602,11068.0
2018-10-17 11:30:00,106.2,106.36,106.2,106.36,13575.0,79.9753,80.0958,79.9753,80.0958,13575.0
2018-10-17 11:40:00,106.37,106.58,106.31,106.55,22359.0,80.1033,80.2614,80.0581,80.2388,22359.0
2018-10-17 11:50:00,106.52,106.55,106.37,106.5,70596.0,80.2163,80.2388,80.1033,80.2012,70596.0
2018-10-17 12:00:00,106.48,106.67,106.43,106.48,46115.0,80.1861,80.3292,80.1485,80.1861,46115.0
2018-10-17 12:10:00,106.48,106.64,106.37,106.64,65929.0,80.1861,80.3066,80.1033,80.3066,65929.0
2018-10-17 12:20:00,106.66,106.74,106.6,106.7,37799.0,80.3217,80.3819,80.2765,80.3518,37799.0
2018-10-17 12:30:00,106.69,106.85,106.59,106.83,21098.0,80.3443,80.4648,80.269,80.4497,21098.0
2018-10-17 12:40:00,106.84,106.85,106.73,106.81,31718.0,80.4572,80.4648,80.3744,80.4346,31718.0
2018-10-17 12:50:00,106.82,106.9,106.71,106.9,21701.0,80.4422,80.5024,80.3593,80.5024,21701.0
2018-10-17 13:00:00,106.91,106.93,106.81,106.84,28700.0,80.5099,80.525,80.4346,80.4572,28700.0
2018-10-17 13:10:00,106.86,106.99,106.82,106.91,71371.0,80.4723,80.5702,80.4422,80.5099,71371.0
2018-10-17 13:20:00,106.91,106.93,106.78,106.85,29540.0,80.5099,80.525,80.4121,80.4648,29540.0
2018-10-17 13:30:00,106.86,106.95,106.83,106.9,32611.0,80.4723,80.5401,80.4497,80.5024,32611.0
2018-10-17 13:40:00,106.91,107.01,106.88,106.97,26869.0,80.5099,80.5853,80.4874,80.5551,26869.0
2018-10-17 13:50:00,106.99,107.13,106.97,107.1,63504.0,80.5702,80.6756,80.5551,80.653,63504.0
2018-10-17 14:00:00,107.09,107.11,106.84,107.02,60210.0,80.6455,80.6606,80.4572,80.5928,60210.0
2018-10-17 14:10:00,107.03,107.03,106.81,106.89,25026.0,80.6003,80.6003,80.4346,80.4949,25026.0
2018-10-17 14:20:00,106.86,107.0,106.8,106.83,23784.0,80.4723,80.5777,80.4271,80.4497,23784.0
2018-10-17 14:30:00,106.79,106.84,106.68,106.83,25756.0,80.4196,80.4572,80.3367,80.4497,25756.0
2018-10-17 14:40:00,106.82,106.94,106.82,106.89,36884.0,80.4422,80.5325,80.4422,80.4949,36884.0
2018-10-17 14:50:00,106.91,107.05,106.88,107.0,24711.0,80.5099,80.6154,80.4874,80.5777,24711.0
2018-10-17 15:00:00,106.99,106.99,106.75,106.87,30075.0,80.5702,80.5702,80.3895,80.4798,30075.0
2018-10-17 15:10:00,106.88,106.96,106.63,106.73,33284.0,80.4874,80.5476,80.2991,80.3744,33284.0
2018-10-17 15:20:00,106.76,106.88,106.66,106.82,27978.0,80.397,80.4874,80.3217,80.4422,27978.0
2018-10-17 15:30:00,106.85,106.91,106.59,106.62,71374.0,80.4648,80.5099,80.269,80.2916,71374.0
2018-10-17 15:40:00,106.61,106.62,106.39,106.5,111710.0,80.284,80.2916,80.1184,80.2012,111710.0
2018-10-17 15:50:00,106.5,106.87,106.48,106.75,185931.0,80.2012,80.4798,80.1861,80.3895,185931.0
2018-10-18 09:30:00,105.9,107.0,105.02,105.62,291130.0,79.7494,80.5777,79.0867,79.5385,291130.0
2018-10-18 09:40:00,105.69,107.16,105.6,107.16,104539.0,79.5912,80.6982,79.5234,80.6982,104539.0
2018-10-18 09:50:00,107.2,107.38,106.47,106.56,82178.0,80.7283,80.8639,80.1786,80.2464,82178.0
2018-10-18 10:00:00,106.62,107.03,106.5,106.97,83377.0,80.2916,80.6003,80.2012,80.5551,83377.0
2018-10-18 10:10:00,107.0,107.66,106.94,107.61,107149.0,80.5777,81.0747,80.5325,81.0371,107149.0
2018-10-18 10:20:00,107.56,107.81,107.34,107.74,101459.0,80.9994,81.1877,80.8338,81.135,101459.0
2018-10-18 10:30:00,107.8,108.14,107.73,108.13,36755.0,81.1802,81.4362,81.1275,81.4287,36755.0
2018-10-18 10:40:00,108.19,108.19,107.71,107.86,130276.0,81.4739,81.4739,81.1124,81.2254,130276.0
2018-10-18 10:50:00,107.88,108.48,107.85,108.44,60388.0,81.2404,81.6923,81.2178,81.6621,60388.0
2018-10-18 11:00:00,108.48,108.56,108.09,108.19,99784.0,81.6923,81.7525,81.3986,81.4739,99784.0
2018-10-18 11:10:00,108.23,108.63,108.21,108.63,24467.0,81.504,81.8052,81.4889,81.8052,24467.0
2018-10-18 11:20:00,108.64,108.65,107.88,107.88,30509.0,81.8127,81.8203,81.2404,81.2404,30509.0
2018-10-18 11:30:00,107.94,108.03,107.58,107.69,43709.0,81.2856,81.3534,81.0145,81.0973,43709.0
2018-10-18 11:40:00,107.65,107.75,107.31,107.4,54676.0,81.0672,81.1425,80.8112,80.8789,54676.0
2018-10-18 11:50:00,107.44,107.48,106.82,107.01,42908.0,80.9091,80.9392,80.4422,80.5853,42908.0
2018-10-18 12:00:00,106.93,106.93,106.73,106.92,35850.0,80.525,80.525,80.3744,80.5175,35850.0
2018-10-18 12:10:00,106.91,106.95,105.97,106.12,108588.0,80.5099,80.5401,79.8021,79.915,108588.0
2018-10-18 12:20:00,106.08,106.45,105.84,106.31,138614.0,79.8849,80.1635,79.7042,80.0581,138614.0
2018-10-18 12:30:00,106.28,106.63,106.2,106.47,67739.0,80.0355,80.2991,79.9753,80.1786,67739.0
2018-10-18 12:40:00,106.46,106.66,106.46,106.58,106628.0,80.1711,80.3217,80.1711,80.2614,106628.0
2018-10-18 12:50:00,106.59,106.8,106.4,106.41,70851.0,80.269,80.4271,80.1259,80.1334,70851.0
2018-10-18 13:00:00,106.4,106.42,106.08,106.18,61329.0,80.1259,80.1409,79.8849,79.9602,61329.0
2018-10-18 13:10:00,106.17,106.47,106.03,106.18,37870.0,79.9527,80.1786,79.8473,79.9602,37870.0
2018-10-18 13:20:00,106.18,106.31,105.91,105.98,29203.0,79.9602,80.0581,79.7569,79.8096,29203.0
2018-10-18 13:30:00,106.0,106.05,105.79,105.89,36662.0,79.8247,79.8623,79.6665,79.7418,36662.0
2018-10-18 13:40:00,105.86,105.86,105.51,105.7,26731.0,79.7192,79.7192,79.4557,79.5987,26731.0
2018-10-18 13:50:00,105.7,105.89,105.64,105.89,39695.0,79.5987,79.7418,79.5536,79.7418,39695.0
2018-10-18 14:00:00,105.85,105.99,105.83,105.94,80827.0,79.7117,79.8171,79.6966,79.7795,80827.0
2018-10-18 14:10:00,105.94,106.1,105.84,106.03,76936.0,79.7795,79.9,79.7042,79.8473,76936.0
2018-10-18 14:20:00,106.03,106.53,105.94,106.5,86439.0,79.8473,80.2238,79.7795,80.2012,86439.0
2018-10-18 14:30:00,106.5,106.75,106.29,106.55,47139.0,80.2012,80.3895,80.0431,80.2388,47139.0
2018-10-18 14:40:00,106.55,106.78,106.53,106.56,56004.0,80.2388,80.4121,80.2238,80.2464,56004.0
2018-10-18 14:50:00,106.56,106.76,106.54,106.62,46000.0,80.2464,80.397,80.2313,80.2916,46000.0
2018-10-18 15:00:00,106.66,106.67,106.34,106.39,29451.0,80.3217,80.3292,80.0807,80.1184,29451.0
2018-10-18 15:10:00,106.39,106.45,106.25,106.32,44516.0,80.1184,80.1635,80.0129,80.0656,44516.0
2018-10-18 15:20:00,106.31,106.67,106.27,106.62,40807.0,80.0581,80.3292,80.028,80.2916,40807.0
2018-10-18 15:30:00,106.62,106.62,106.36,106.54,44070.0,80.2916,80.2916,80.0958,80.2313,44070.0
2018-10-18 15:40:00,106.57,106.69,106.43,106.58,81953.0,80.2539,80.3443,80.1485,80.2614,81953.0
2018-10-18 15:50:00,106.55,106.72,106.46,106.62,178300.0,80.2388,80.3669,80.1711,80.2916,178300.0
2018-10-19 09:30:00,106.67,107.0,106.06,106.89,174567.0,80.3292,80.5777,79.8698,80.4949,174567.0
2018-10-19 09:40:00,106.87,106.89,106.25,106.38,72569.0,80.4798,80.4949,80.0129,80.1108,72569.0
2018-10-19 09:50:00,106.36,106.7,106.35,106.69,59566.0,80.0958,80.3518,80.0882,80.3443,59566.0
2018-10-19 10:00:00,106.74,107.29,106.7,107.28,56128.0,80.3819,80.7961,80.3518,80.7886,56128.0
2018-10-19 10:10:00,107.19,107.5,106.98,107.07,50922.0,80.7208,80.9543,80.5627,80.6304,50922.0
2018-10-19 10:20:00,107.11,107.48,107.01,107.21,85730.0,80.6606,80.9392,80.5853,80.7359,85730.0
2018-10-19 10:30:00,107.22,107.4,107.16,107.16,29354.0,80.7434,80.8789,80.6982,80.6982,29354.0
2018-10-19 10:40:00,107.14,107.41,107.07,107.4,42151.0,80.6832,80.8865,80.6304,80.8789,42151.0
2018-10-19 10:50:00,107.42,107.56,107.35,107.51,52896.0,80.894,80.9994,80.8413,80.9618,52896.0
2018-10-19 11:00:00,107.54,107.55,107.25,107.43,36433.0,80.9844,80.9919,80.766,80.9015,36433.0
2018-10-19 11:10:00,107.45,107.89,107.42,107.68,76807.0,80.9166,81.248,80.894,81.0898,76807.0
2018-10-19 11:20:00,107.68,107.74,107.42,107.51,34763.0,81.0898,81.135,80.894,80.9618,34763.0
2018-10-19 11:30:00,107.54,107.56,107.43,107.48,20275.0,80.9844,80.9994,80.9015,80.9392,20275.0
2018-10-19 11:40:00,107.52,107.75,107.46,107.46,35141.0,80.9693,81.1425,80.9241,80.9241,35141.0
2018-10-19 11:50:00,107.51,107.68,107.4,107.66,20451.0,80.9618,81.0898,80.8789,81.0747,20451.0
2018-10-19 12:00:00,107.71,107.71,107.56,107.58,19150.0,81.1124,81.1124,80.9994,81.0145,19150.0
2018-10-19 12:10:00,107.55,107.59,107.44,107.59,12355.0,80.9919,81.022,80.9091,81.022,12355.0
2018-10-19 12:20:00,107.55,107.55,107.25,107.36,43962.0,80.9919,80.9919,80.766,80.8488,43962.0
2018-10-19 12:30:00,107.34,107.46,107.31,107.43,27129.0,80.8338,80.9241,80.8112,80.9015,27129.0
2018-10-19 12:40:00,107.42,107.48,107.3,107.39,28503.0,80.894,80.9392,80.8036,80.8714,28503.0
2018-10-19 12:50:00,107.4,107.44,107.24,107.33,43088.0,80.8789,80.9091,80.7585,80.8262,43088.0
2018-10-19 13:00:00,107.31,107.35,107.17,107.22,22808.0,80.8112,80.8413,80.7057,80.7434,22808.0
2018-10-19 13:10:00,107.23,107.57,107.2,107.47,28982.0,80.7509,81.007,80.7283,80.9317,28982.0
2018-10-19 13:20:00,107.51,107.69,107.45,107.69,27613.0,80.9618,81.0973,80.9166,81.0973,27613.0
2018-10-19 13:30:00,107.66,107.69,107.31,107.34,41944.0,81.0747,81.0973,80.8112,80.8338,41944.0
2018-10-19 13:40:00,107.32,107.44,107.17,107.24,21636.0,80.8187,80.9091,80.7057,80.7585,21636.0
2018-10-19 13:50:00,107.21,107.28,107.09,107.16,14907.0,80.7359,80.7886,80.6455,80.6982,14907.0
2018-10-19 14:00:00,107.13,107.26,106.89,106.96,26002.0,80.6756,80.7735,80.4949,80.5476,26002.0
2018-10-19 14:10:00,106.99,107.11,106.98,107.11,29864.0,80.5702,80.6606,80.5627,80.6606,29864.0
2018-10-19 14:20:00,107.09,107.25,107.04,107.13,23570.0,80.6455,80.766,80.6078,80.6756,23570.0
2018-10-19 14:30:00,107.15,107.21,107.08,107.08,31453.0,80.6907,80.7359,80.638,80.638,31453.0
2018-10-19 14:40:00,107.08,107.2,107.05,107.18,30667.0,80.638,80.7283,80.6154,80.7133,30667.0
2018-10-19 14:50:00,107.16,107.19,106.95,107.13,40546.0,80.6982,80.7208,80.5401,80.6756,40546.0
2018-10-19 15:00:00,107.11,107.17,106.97,107.08,42595.0,80.6606,80.7057,80.5551,80.638,42595.0
2018-10-19 15:10:00,107.07,107.18,107.07,107.15,91871.0,80.6304,80.7133,80.6304,80.6907,91871.0
2018-10-19 15:20:00,107.14,107.47,107.14,107.47,67239.0,80.6832,80.9317,80.6832,80.9317,67239.0
2018-10-19 15:30:00,107.45,107.45,107.22,107.33,54143.0,80.9166,80.9166,80.7434,80.8262,54143.0
2018-10-19 15:40:00,107.31,107.35,106.98,106.98,126934.0,80.8112,80.8413,80.5627,80.5627,126934.0
2018-10-19 15:50:00,106.99,107.23,106.94,106.94,230084.0,80.5702,80.7509,80.5325,80.5325,230084.0
2018-10-22 09:30:00,107.26,107.34,106.98,107.18,60341.0,80.7735,80.8338,80.5627,80.7133,60341.0
2018-10-22 09:40:00,107.22,107.83,107.22,107.71,37634.0,80.7434,81.2028,80.7434,81.1124,37634.0
2018-10-22 09:50:00,107.73,107.75,107.35,107.45,50342.0,81.1275,81.1425,80.8413,80.9166,50342.0
2018-10-22 10:00:00,107.46,107.54,107.01,107.12,41824.0,80.9241,80.9844,80.5853,80.6681,41824.0
2018-10-22 10:10:00,107.16,107.27,106.86,106.87,40596.0,80.6982,80.7811,80.4723,80.4798,40596.0
2018-10-22 10:20:00,106.95,107.1,106.8,106.98,61732.0,80.5401,80.653,80.4271,80.5627,61732.0
2018-10-22 10:30:00,106.96,107.04,106.81,106.85,86784.0,80.5476,80.6078,80.4346,80.4648,86784.0
2018-10-22 10:40:00,106.87,107.06,106.83,107.06,29272.0,80.4798,80.6229,80.4497,80.6229,29272.0
2018-10-22 10:50:00,107.05,107.31,106.91,106.98,53069.0,80.6154,80.8112,80.5099,80.5627,53069.0
2018-10-22 11:00:00,106.96,107.0,106.85,106.97,39768.0,80.5476,80.5777,80.4648,80.5551,39768.0
2018-10-22 11:10:00,106.96,106.98,106.74,106.79,57302.0,80.5476,80.5627,80.3819,80.4196,57302.0
2018-10-22 11:20:00,106.79,106.94,106.71,106.93,65523.0,80.4196,80.5325,80.3593,80.525,65523.0
2018-10-22 11:30:00,106.89,106.89,106.58,106.83,18535.0,80.4949,80.4949,80.2614,80.4497,18535.0
2018-10-22 11:40:00,106.84,106.84,106.68,106.79,26737.0,80.4572,80.4572,80.3367,80.4196,26737.0
2018-10-22 11:50:00,106.8,106.84,106.66,106.72,30014.0,80.4271,80.4572,80.3217,80.3669,30014.0
2018-10-22 12:00:00,106.72,106.96,106.7,106.92,31262.0,80.3669,80.5476,80.3518,80.5175,31262.0
2018-10-22 12:10:00,106.93,106.97,106.75,106.84,31362.0,80.525,80.5551,80.3895,80.4572,31362.0
2018-10-22 12:20:00,106.84,107.0,106.79,107.0,51601.0,80.4572,80.5777,80.4196,80.5777,51601.0
2018-10-22 12:30:00,107.01,107.01,106.84,106.9,51101.0,80.5853,80.5853,80.4572,80.5024,51101.0
2018-10-22 12:40:00,106.9,106.98,106.72,106.8,31228.0,80.5024,80.5627,80.3669,80.4271,31228.0
2018-10-22 12:50:00,106.81,106.95,106.78,106.8,50025.0,80.4346,80.5401,80.4121,80.4271,50025.0
2018-10-22 13:00:00,106.78,106.83,106.76,106.79,27546.0,80.4121,80.4497,80.397,80.4196,27546.0
2018-10-22 13:10:00,106.79,106.86,106.74,106.79,23618.0,80.4196,80.4723,80.3819,80.4196,23618.0
2018-10-22 13:20:00,106.77,106.82,106.59,106.59,36583.0,80.4045,80.4422,80.269,80.269,36583.0
2018-10-22 13:30:00,106.61,106.63,106.51,106.54,16510.0,80.284,80.2991,80.2087,80.2313,16510.0
2018-10-22 13:40:00,106.56,106.73,106.56,106.62,53596.0,80.2464,80.3744,80.2464,80.2916,53596.0
2018-10-22 13:50:00,106.62,106.64,106.43,106.44,15029.0,80.2916,80.3066,80.1485,80.156,15029.0
2018-10-22 14:00:00,106.45,106.49,106.27,106.31,40146.0,80.1635,80.1937,80.028,80.0581,40146.0
2018-10-22 14:10:00,106.31,106.43,106.24,106.38,15670.0,80.0581,80.1485,80.0054,80.1108,15670.0
2018-10-22 14:20:00,106.37,106.39,106.3,106.31,44818.0,80.1033,80.1184,80.0506,80.0581,44818.0
2018-10-22 14:30:00,106.33,106.39,106.29,106.36,31244.0,80.0732,80.1184,80.0431,80.0958,31244.0
2018-10-22 14:40:00,106.38,106.38,106.19,106.31,63927.0,80.1108,80.1108,79.9677,80.0581,63927.0
2018-10-22 14:50:00,106.31,106.36,106.2,106.27,28535.0,80.0581,80.0958,79.9753,80.028,28535.0
2018-10-22 15:00:00,106.26,106.41,106.16,106.2,38040.0,80.0205,80.1334,79.9452,79.9753,38040.0
2018-10-22 15:10:00,106.2,106.26,106.03,106.03,81415.0,79.9753,80.0205,79.8473,79.8473,81415.0
2018-10-22 15:20:00,106.04,106.12,105.93,106.08,55844.0,79.8548,79.915,79.7719,79.8849,55844.0
2018-10-22 15:30:00,106.08,106.15,105.89,105.89,54379.0,79.8849,79.9376,79.7418,79.7418,54379.0
2018-10-22 15:40:00,105.87,106.01,105.85,105.93,131572.0,79.7268,79.8322,79.7117,79.7719,131572.0
2018-10-22 15:50:00,105.92,105.99,105.79,105.79,188813.0,79.7644,79.8171,79.6665,79.6665,188813.0
2018-10-23 09:30:00,105.54,106.34,105.54,105.96,33566.0,79.4783,80.0807,79.4783,79.7945,33566.0
2018-10-23 09:40:00,106.08,106.17,105.84,106.02,32878.0,79.8849,79.9527,79.7042,79.8397,32878.0
2018-10-23 09:50:00,105.98,106.06,105.73,105.76,34963.0,79.8096,79.8698,79.6213,79.6439,34963.0
2018-10-23 10:00:00,105.68,105.88,105.54,105.55,66390.0,79.5837,79.7343,79.4783,79.4858,66390.0
2018-10-23 10:10:00,105.55,105.68,105.26,105.41,39068.0,79.4858,79.5837,79.2674,79.3804,39068.0
2018-10-23 10:20:00,105.45,105.55,105.17,105.42,57767.0,79.4105,79.4858,79.1996,79.3879,57767.0
2018-10-23 10:30:00,105.42,105.42,104.94,105.0,98110.0,79.3879,79.3879,79.0264,79.0716,98110.0
2018-10-23 10:40:00,105.05,105.58,105.0,105.49,24408.0,79.1093,79.5084,79.0716,79.4406,24408.0
2018-10-23 10:50:00,105.51,105.61,105.37,105.37,44126.0,79.4557,79.531,79.3502,79.3502,44126.0
2018-10-23 11:00:00,105.39,105.39,105.11,105.3,21979.0,79.3653,79.3653,79.1544,79.2975,21979.0
2018-10-23 11:10:00,105.32,105.38,104.85,104.95,48339.0,79.3126,79.3578,78.9586,79.0339,48339.0
2018-10-23 11:20:00,104.95,105.01,104.57,104.66,31414.0,79.0339,79.0791,78.7478,78.8156,31414.0
2018-10-23 11:30:00,104.66,104.84,104.53,104.7,90419.0,78.8156,78.9511,78.7177,78.8457,90419.0
2018-10-23 11:40:00,104.71,104.82,104.59,104.76,30299.0,78.8532,78.936,78.7628,78.8909,30299.0
2018-10-23 11:50:00,104.74,104.85,104.6,104.7,60912.0,78.8758,78.9586,78.7704,78.8457,60912.0
2018-10-23 12:00:00,104.7,104.89,104.66,104.83,54281.0,78.8457,78.9888,78.8156,78.9436,54281.0
2018-10-23 12:10:00,104.85,104.98,104.65,104.73,31469.0,78.9586,79.0565,78.808,78.8683,31469.0
2018-10-23 12:20:00,104.73,105.04,104.72,105.0,75429.0,78.8683,79.1017,78.8607,79.0716,75429.0
2018-10-23 12:30:00,105.03,105.11,104.96,105.02,45620.0,79.0942,79.1544,79.0415,79.0867,45620.0
2018-10-23 12:40:00,105.0,105.21,104.99,105.12,70098.0,79.0716,79.2297,79.0641,79.162,70098.0
2018-10-23 12:50:00,105.1,105.16,105.0,105.1,17969.0,79.1469,79.1921,79.0716,79.1469,17969.0
2018-10-23 13:00:00,105.08,105.41,105.08,105.41,44396.0,79.1318,79.3804,79.1318,79.3804,44396.0
2018-10-23 13:10:00,105.36,105.5,105.34,105.38,98844.0,79.3427,79.4481,79.3276,79.3578,98844.0
2018-10-23 13:20:00,105.38,105.73,105.37,105.65,33397.0,79.3578,79.6213,79.3502,79.5611,33397.0
2018-10-23 13:30:00,105.65,105.7,105.41,105.43,53901.0,79.5611,79.5987,79.3804,79.3954,53901.0
2018-10-23 13:40:00,105.44,105.5,105.33,105.47,35761.0,79.4029,79.4481,79.3201,79.4255,35761.0
2018-10-23 13:50:00,105.44,105.55,105.41,105.54,64618.0,79.4029,79.4858,79.3804,79.4783,64618.0
2018-10-23 14:00:00,105.57,105.76,105.55,105.6,49399.0,79.5008,79.6439,79.4858,79.5234,49399.0
2018-10-23 14:10:00,105.59,105.97,105.59,105.92,50146.0,79.5159,79.8021,79.5159,79.7644,50146.0
2018-10-23 14:20:00,105.91,105.94,105.74,105.75,69100.0,79.7569,79.7795,79.6289,79.6364,69100.0
2018-10-23 14:30:00,105.76,106.02,105.75,106.0,89365.0,79.6439,79.8397,79.6364,79.8247,89365.0
2018-10-23 14:40:00,106.01,106.03,105.9,106.01,59308.0,79.8322,79.8473,79.7494,79.8322,59308.0
2018-10-23 14:50:00,106.01,106.18,105.88,105.96,154180.0,79.8322,79.9602,79.7343,79.7945,154180.0
2018-10-23 15:00:00,105.94,106.18,105.94,106.02,57440.0,79.7795,79.9602,79.7795,79.8397,57440.0
2018-10-23 15:10:00,106.05,106.11,105.97,106.0,37217.0,79.8623,79.9075,79.8021,79.8247,37217.0
2018-10-23 15:20:00,106.02,106.26,106.02,106.11,69396.0,79.8397,80.0205,79.8397,79.9075,69396.0
2018-10-23 15:30:00,106.11,106.14,105.95,106.0,59067.0,79.9075,79.9301,79.787,79.8247,59067.0
2018-10-23 15:40:00,105.99,106.1,105.89,106.05,115983.0,79.8171,79.9,79.7418,79.8623,115983.0
2018-10-23 15:50:00,106.03,106.21,105.98,106.2,352977.0,79.8473,79.9828,79.8096,79.9753,352977.0
2018-10-24 09:30:00,106.42,107.06,106.21,107.01,53997.0,80.1409,80.6229,79.9828,80.5853,53997.0
2018-10-24 09:40:00,106.98,107.35,106.83,106.87,49698.0,80.5627,80.8413,80.4497,80.4798,49698.0
2018-10-24 09:50:00,106.82,107.33,106.74,107.02,59285.0,80.4422,80.8262,80.3819,80.5928,59285.0
2018-10-24 10:00:00,107.02,107.4,107.01,107.34,171870.0,80.5928,80.8789,80.5853,80.8338,171870.0
2018-10-24 10:10:00,107.35,107.82,107.35,107.69,65336.0,80.8413,81.1952,80.8413,81.0973,65336.0
2018-10-24 10:20:00,107.69,108.01,107.6,107.96,87647.0,81.0973,81.3383,81.0296,81.3007,87647.0
2018-10-24 10:30:00,107.92,108.11,107.84,107.85,87358.0,81.2705,81.4136,81.2103,81.2178,87358.0
2018-10-24 10:40:00,107.86,108.06,107.5,107.6,71675.0,81.2254,81.376,80.9543,81.0296,71675.0
2018-10-24 10:50:00,107.61,107.95,107.61,107.8,44305.0,81.0371,81.2931,81.0371,81.1802,44305.0
2018-10-24 11:00:00,107.82,107.89,107.36,107.41,72133.0,81.1952,81.248,80.8488,80.8865,72133.0
2018-10-24 11:10:00,107.4,107.93,107.38,107.64,180788.0,80.8789,81.2781,80.8639,81.0597,180788.0
2018-10-24 11:20:00,107.62,107.93,107.58,107.61,137470.0,81.0446,81.2781,81.0145,81.0371,137470.0
2018-10-24 11:30:00,107.61,107.9,107.58,107.86,82038.0,81.0371,81.2555,81.0145,81.2254,82038.0
2018-10-24 11:40:00,107.9,108.18,107.78,108.15,47415.0,81.2555,81.4663,81.1651,81.4437,47415.0
2018-10-24 11:50:00,108.15,108.43,108.07,108.33,56682.0,81.4437,81.6546,81.3835,81.5793,56682.0
2018-10-24 12:00:00,108.35,108.44,108.18,108.34,28538.0,81.5944,81.6621,81.4663,81.5868,28538.0
2018-10-24 12:10:00,108.36,108.43,108.21,108.25,59272.0,81.6019,81.6546,81.4889,81.5191,59272.0
2018-10-24 12:20:00,108.21,108.28,108.03,108.1,115722.0,81.4889,81.5416,81.3534,81.4061,115722.0
2018-10-24 12:30:00,108.11,108.19,107.92,107.93,31610.0,81.4136,81.4739,81.2705,81.2781,31610.0
2018-10-24 12:40:00,107.89,108.1,107.88,108.03,56559.0,81.248,81.4061,81.2404,81.3534,56559.0
2018-10-24 12:50:00,108.02,108.28,107.95,108.17,44550.0,81.3458,81.5416,81.2931,81.4588,44550.0
2018-10-24 13:00:00,108.16,108.16,107.69,107.69,97884.0,81.4513,81.4513,81.0973,81.0973,97884.0
2018-10-24 13:10:00,107.69,107.9,107.64,107.81,48809.0,81.0973,81.2555,81.0597,81.1877,48809.0
2018-10-24 13:20:00,107.82,107.92,107.72,107.86,26878.0,81.1952,81.2705,81.1199,81.2254,26878.0
2018-10-24 13:30:00,107.9,108.01,107.79,107.83,57027.0,81.2555,81.3383,81.1726,81.2028,57027.0
2018-10-24 13:40:00,107.83,108.0,107.79,107.97,176863.0,81.2028,81.3308,81.1726,81.3082,176863.0
2018-10-24 13:50:00,107.97,107.97,107.6,107.62,116814.0,81.3082,81.3082,81.0296,81.0446,116814.0
2018-10-24 14:00:00,107.62,107.62,107.23,107.45,61893.0,81.0446,81.0446,80.7509,80.9166,61893.0
2018-10-24 14:10:00,107.48,107.54,107.39,107.52,54455.0,80.9392,80.9844,80.8714,80.9693,54455.0
2018-10-24 14:20:00,107.5,107.65,107.4,107.61,121727.0,80.9543,81.0672,80.8789,81.0371,121727.0
2018-10-24 14:30:00,107.59,107.78,107.54,107.74,95280.0,81.022,81.1651,80.9844,81.135,95280.0
2018-10-24 14:40:00,107.72,107.72,107.5,107.57,48327.0,81.1199,81.1199,80.9543,81.007,48327.0
2018-10-24 14:50:00,107.57,107.57,107.4,107.42,111405.0,81.007,81.007,80.8789,80.894,111405.0
2018-10-24 15:00:00,107.39,107.41,107.15,107.25,179190.0,80.8714,80.8865,80.6907,80.766,179190.0
2018-10-24 15:10:00,107.24,107.34,107.06,107.14,150263.0,80.7585,80.8338,80.6229,80.6832,150263.0
2018-10-24 15:20:00,107.14,107.14,106.74,106.86,211182.0,80.6832,80.6832,80.3819,80.4723,211182.0
2018-10-24 15:30:00,106.86,107.39,106.69,107.38,213334.0,80.4723,80.8714,80.3443,80.8639,213334.0
2018-10-24 15:40:00,107.37,107.44,107.18,107.32,172793.0,80.8564,80.9091,80.7133,80.8187,172793.0
2018-10-24 15:50:00,107.32,107.32,106.76,106.8,332839.0,80.8187,80.8187,80.397,80.4271,332839.0
2018-10-25 09:30:00,107.1,107.19,106.33,106.69,35534.0,80.653,80.7208,80.0732,80.3443,35534.0
2018-10-25 09:40:00,106.68,106.91,106.5,106.68,24991.0,80.3367,80.5099,80.2012,80.3367,24991.0
2018-10-25 09:50:00,106.67,107.17,106.63,107.13,57467.0,80.3292,80.7057,80.2991,80.6756,57467.0
2018-10-25 10:00:00,107.17,107.31,106.81,106.81,46458.0,80.7057,80.8112,80.4346,80.4346,46458.0
2018-10-25 10:10:00,106.79,107.1,106.64,106.91,50928.0,80.4196,80.653,80.3066,80.5099,50928.0
2018-10-25 10:20:00,106.91,107.03,106.61,106.65,27767.0,80.5099,80.6003,80.284,80.3142,27767.0
2018-10-25 10:30:00,106.64,106.78,106.49,106.5,63318.0,80.3066,80.4121,80.1937,80.2012,63318.0
2018-10-25 10:40:00,106.5,106.62,106.38,106.48,48920.0,80.2012,80.2916,80.1108,80.1861,48920.0
2018-10-25 10:50:00,106.47,106.49,106.05,106.05,75631.0,80.1786,80.1937,79.8623,79.8623,75631.0
2018-10-25 11:00:00,106.04,106.43,106.03,106.43,40524.0,79.8548,80.1485,79.8473,80.1485,40524.0
2018-10-25 11:10:00,106.43,107.43,106.26,107.32,274569.0,80.1485,80.9015,80.0205,80.8187,274569.0
2018-10-25 11:20:00,107.34,107.76,107.34,107.65,63152.0,80.8338,81.1501,80.8338,81.0672,63152.0
2018-10-25 11:30:00,107.63,107.71,107.23,107.27,64281.0,81.0522,81.1124,80.7509,80.7811,64281.0
2018-10-25 11:40:00,107.26,107.52,107.25,107.5,22222.0,80.7735,80.9693,80.766,80.9543,22222.0
2018-10-25 11:50:00,107.53,107.61,107.38,107.48,31595.0,80.9768,81.0371,80.8639,80.9392,31595.0
2018-10-25 12:00:00,107.47,107.55,107.37,107.48,17012.0,80.9317,80.9919,80.8564,80.9392,17012.0
2018-10-25 12:10:00,107.5,107.53,107.26,107.37,21875.0,80.9543,80.9768,80.7735,80.8564,21875.0
2018-10-25 12:20:00,107.37,107.86,107.37,107.8,55802.0,80.8564,81.2254,80.8564,81.1802,55802.0
2018-10-25 12:30:00,107.8,107.86,107.66,107.84,31166.0,81.1802,81.2254,81.0747,81.2103,31166.0
2018-10-25 12:40:00,107.86,107.89,107.69,107.83,23025.0,81.2254,81.248,81.0973,81.2028,23025.0
2018-10-25 12:50:00,107.86,107.94,107.74,107.94,17895.0,81.2254,81.2856,81.135,81.2856,17895.0
2018-10-25 13:00:00,107.96,107.97,107.68,107.73,33254.0,81.3007,81.3082,81.0898,81.1275,33254.0
2018-10-25 13:10:00,107.76,107.79,107.48,107.48,40607.0,81.1501,81.1726,80.9392,80.9392,40607.0
2018-10-25 13:20:00,107.48,107.68,107.48,107.6,23312.0,80.9392,81.0898,80.9392,81.0296,23312.0
2018-10-25 13:30:00,107.6,107.77,107.6,107.7,93387.0,81.0296,81.1576,81.0296,81.1049,93387.0
2018-10-25 13:40:00,107.7,107.78,107.57,107.72,89686.0,81.1049,81.1651,81.007,81.1199,89686.0
2018-10-25 13:50:00,107.75,107.77,107.65,107.75,61175.0,81.1425,81.1576,81.0672,81.1425,61175.0
2018-10-25 14:00:00,107.75,107.91,107.64,107.88,48345.0,81.1425,81.263,81.0597,81.2404,48345.0
2018-10-25 14:10:00,107.9,107.93,107.74,107.82,55014.0,81.2555,81.2781,81.135,81.1952,55014.0
2018-10-25 14:20:00,107.81,107.96,107.63,107.91,95707.0,81.1877,81.3007,81.0522,81.263,95707.0
2018-10-25 14:30:00,107.91,108.21,107.9,108.2,77230.0,81.263,81.4889,81.2555,81.4814,77230.0
2018-10-25 14:40:00,108.2,108.25,108.1,108.13,44845.0,81.4814,81.5191,81.4061,81.4287,44845.0
2018-10-25 14:50:00,108.13,108.13,107.93,107.96,46237.0,81.4287,81.4287,81.2781,81.3007,46237.0
2018-10-25 15:00:00,107.96,108.07,107.91,107.99,34396.0,81.3007,81.3835,81.263,81.3233,34396.0
2018-10-25 15:10:00,107.98,108.3,107.98,108.2,89257.0,81.3157,81.5567,81.3157,81.4814,89257.0
2018-10-25 15:20:00,108.2,108.21,108.04,108.06,51922.0,81.4814,81.4889,81.3609,81.376,51922.0
2018-10-25 15:30:00,108.06,108.14,107.8,107.95,68667.0,81.376,81.4362,81.1802,81.2931,68667.0
2018-10-25 15:40:00,107.94,107.96,107.59,107.66,117837.0,81.2856,81.3007,81.022,81.0747,117837.0
2018-10-25 15:50:00,107.66,107.67,107.27,107.35,252507.0,81.0747,81.0823,80.7811,80.8413,252507.0
2018-10-26 09:30:00,106.61,106.89,105.09,105.29,78778.0,80.284,80.4949,79.1394,79.29,78778.0
2018-10-26 09:40:00,105.34,105.5,104.95,105.16,59517.0,79.3276,79.4481,79.0339,79.1921,59517.0
2018-10-26 09:50:00,105.02,105.18,104.88,104.97,47687.0,79.0867,79.2072,78.9812,79.049,47687.0
2018-10-26 10:00:00,104.92,104.92,104.3,104.43,20194.0,79.0114,79.0114,78.5445,78.6424,20194.0
2018-10-26 10:10:00,104.48,105.18,104.48,105.07,21391.0,78.68,79.2072,78.68,79.1243,21391.0
2018-10-26 10:20:00,105.07,105.18,104.62,104.64,49955.0,79.1243,79.2072,78.7854,78.8005,49955.0
2018-10-26 10:30:00,104.64,104.64,104.17,104.38,30361.0,78.8005,78.8005,78.4466,78.6047,30361.0
2018-10-26 10:40:00,104.42,104.65,103.9,103.9,48319.0,78.6348,78.808,78.2432,78.2432,48319.0
2018-10-26 10:50:00,104.0,104.04,103.59,103.59,29974.0,78.3185,78.3487,78.0098,78.0098,29974.0
2018-10-26 11:00:00,103.57,104.01,103.57,103.93,56653.0,77.9947,78.3261,77.9947,78.2658,56653.0
2018-10-26 11:10:00,103.93,104.18,103.88,104.09,73208.0,78.2658,78.4541,78.2282,78.3863,73208.0
2018-10-26 11:20:00,104.05,104.18,103.91,104.1,36273.0,78.3562,78.4541,78.2508,78.3938,36273.0
2018-10-26 11:30:00,104.15,104.52,104.15,104.35,80932.0,78.4315,78.7101,78.4315,78.5821,80932.0
2018-10-26 11:40:00,104.4,104.44,103.98,104.09,90461.0,78.6198,78.6499,78.3035,78.3863,90461.0
2018-10-26 11:50:00,104.1,104.52,104.1,104.33,19463.0,78.3938,78.7101,78.3938,78.567,19463.0
2018-10-26 12:00:00,104.39,104.75,104.34,104.62,116500.0,78.6122,78.8833,78.5746,78.7854,116500.0
2018-10-26 12:10:00,104.65,104.65,104.31,104.61,33707.0,78.808,78.808,78.552,78.7779,33707.0
2018-10-26 12:20:00,104.59,104.72,104.47,104.54,33198.0,78.7628,78.8607,78.6725,78.7252,33198.0
2018-10-26 12:30:00,104.51,104.77,104.46,104.68,93928.0,78.7026,78.8984,78.6649,78.8306,93928.0
2018-10-26 12:40:00,104.65,105.15,104.64,105.15,40891.0,78.808,79.1846,78.8005,79.1846,40891.0
2018-10-26 12:50:00,105.17,105.2,104.9,104.9,32915.0,79.1996,79.2222,78.9963,78.9963,32915.0
2018-10-26 13:00:00,104.91,105.09,104.86,104.87,54791.0,79.0038,79.1394,78.9662,78.9737,54791.0
2018-10-26 13:10:00,104.86,104.93,104.73,104.91,16424.0,78.9662,79.0189,78.8683,79.0038,16424.0
2018-10-26 13:20:00,104.89,105.01,104.74,104.74,10898.0,78.9888,79.0791,78.8758,78.8758,10898.0
2018-10-26 13:30:00,104.73,104.8,104.55,104.57,106644.0,78.8683,78.921,78.7327,78.7478,106644.0
2018-10-26 13:40:00,104.63,104.92,104.63,104.78,18597.0,78.793,79.0114,78.793,78.9059,18597.0
2018-10-26 13:50:00,104.78,105.09,104.74,105.02,81650.0,78.9059,79.1394,78.8758,79.0867,81650.0
2018-10-26 14:00:00,105.05,105.16,104.77,104.92,28338.0,79.1093,79.1921,78.8984,79.0114,28338.0
2018-10-26 14:10:00,104.9,105.03,104.57,104.62,40569.0,78.9963,79.0942,78.7478,78.7854,40569.0
2018-10-26 14:20:00,104.62,104.81,104.26,104.67,47759.0,78.7854,78.9285,78.5143,78.8231,47759.0
2018-10-26 14:30:00,104.69,104.8,104.55,104.56,55130.0,78.8381,78.921,78.7327,78.7403,55130.0
2018-10-26 14:40:00,104.57,104.66,104.18,104.21,42938.0,78.7478,78.8156,78.4541,78.4767,42938.0
2018-10-26 14:50:00,104.19,104.22,103.66,103.71,48470.0,78.4616,78.4842,78.0625,78.1001,48470.0
2018-10-26 15:00:00,103.74,103.74,103.38,103.56,50283.0,78.1227,78.1227,77.8516,77.9872,50283.0
2018-10-26 15:10:00,103.57,103.85,103.29,103.84,66421.0,77.9947,78.2056,77.7839,78.198,66421.0
2018-10-26 15:20:00,103.85,104.11,103.79,103.93,85172.0,78.2056,78.4014,78.1604,78.2658,85172.0
2018-10-26 15:30:00,103.93,104.04,103.49,103.86,70658.0,78.2658,78.3487,77.9345,78.2131,70658.0
2018-10-26 15:40:00,103.86,104.08,103.54,103.92,140881.0,78.2131,78.3788,77.9721,78.2583,140881.0
2018-10-26 15:50:00,103.93,104.2,103.49,103.55,263779.0,78.2658,78.4691,77.9345,77.9797,263779.0
2018-10-29 09:30:00,104.2,105.6,104.14,105.5,63536.0,78.4691,79.5234,78.424,79.4481,63536.0
2018-10-29 09:40:00,105.44,106.12,105.38,105.98,26528.0,79.4029,79.915,79.3578,79.8096,26528.0
2018-10-29 09:50:00,105.99,105.99,105.59,105.71,86695.0,79.8171,79.8171,79.5159,79.6063,86695.0
2018-10-29 10:00:00,105.75,106.27,105.71,106.1,41405.0,79.6364,80.028,79.6063,79.9,41405.0
2018-10-29 10:10:00,106.1,106.28,105.92,106.25,46895.0,79.9,80.0355,79.7644,80.0129,46895.0
2018-10-29 10:20:00,106.25,106.25,105.77,105.77,47327.0,80.0129,80.0129,79.6515,79.6515,47327.0
2018-10-29 10:30:00,105.85,106.0,105.67,105.73,51930.0,79.7117,79.8247,79.5762,79.6213,51930.0
2018-10-29 10:40:00,105.74,105.74,105.45,105.58,28762.0,79.6289,79.6289,79.4105,79.5084,28762.0
2018-10-29 10:50:00,105.65,105.97,105.51,105.84,114042.0,79.5611,79.8021,79.4557,79.7042,114042.0
2018-10-29 11:00:00,105.88,106.07,105.7,105.76,48878.0,79.7343,79.8774,79.5987,79.6439,48878.0
2018-10-29 11:10:00,105.74,105.81,105.62,105.81,65956.0,79.6289,79.6816,79.5385,79.6816,65956.0
2018-10-29 11:20:00,105.79,105.85,105.67,105.76,82849.0,79.6665,79.7117,79.5762,79.6439,82849.0
2018-10-29 11:30:00,105.75,106.02,105.68,106.02,55409.0,79.6364,79.8397,79.5837,79.8397,55409.0
2018-10-29 11:40:00,106.0,106.18,105.83,106.05,91211.0,79.8247,79.9602,79.6966,79.8623,91211.0
2018-10-29 11:50:00,106.06,106.12,105.69,105.72,21155.0,79.8698,79.915,79.5912,79.6138,21155.0
2018-10-29 12:00:00,105.68,106.1,105.63,105.96,113849.0,79.5837,79.9,79.546,79.7945,113849.0
2018-10-29 12:10:00,105.95,106.08,105.69,106.07,82182.0,79.787,79.8849,79.5912,79.8774,82182.0
2018-10-29 12:20:00,106.06,106.44,105.88,106.41,154609.0,79.8698,80.156,79.7343,80.1334,154609.0
2018-10-29 12:30:00,106.41,106.56,106.31,106.46,26141.0,80.1334,80.2464,80.0581,80.1711,26141.0
2018-10-29 12:40:00,106.46,106.54,106.27,106.3,36335.0,80.1711,80.2313,80.028,80.0506,36335.0
2018-10-29 12:50:00,106.28,106.51,106.18,106.27,33313.0,80.0355,80.2087,79.9602,80.028,33313.0
2018-10-29 13:00:00,106.28,106.54,106.28,106.54,156133.0,80.0355,80.2313,80.0355,80.2313,156133.0
2018-10-29 13:10:00,106.54,106.76,106.43,106.7,38577.0,80.2313,80.397,80.1485,80.3518,38577.0
2018-10-29 13:20:00,106.7,106.71,106.18,106.25,175450.0,80.3518,80.3593,79.9602,80.0129,175450.0
2018-10-29 13:30:00,106.24,106.51,106.22,106.4,99361.0,80.0054,80.2087,79.9903,80.1259,99361.0
2018-10-29 13:40:00,106.39,106.5,106.29,106.41,58705.0,80.1184,80.2012,80.0431,80.1334,58705.0
2018-10-29 13:50:00,106.41,106.52,106.38,106.38,65154.0,80.1334,80.2163,80.1108,80.1108,65154.0
2018-10-29 14:00:00,106.37,106.38,106.09,106.2,136826.0,80.1033,80.1108,79.8924,79.9753,136826.0
2018-10-29 14:10:00,106.19,106.19,105.8,106.11,104959.0,79.9677,79.9677,79.674,79.9075,104959.0
2018-10-29 14:20:00,106.11,106.32,106.09,106.2,88830.0,79.9075,80.0656,79.8924,79.9753,88830.0
2018-10-29 14:30:00,106.18,106.45,106.18,106.22,65426.0,79.9602,80.1635,79.9602,79.9903,65426.0
2018-10-29 14:40:00,106.23,106.5,106.22,106.36,74384.0,79.9979,80.2012,79.9903,80.0958,74384.0
2018-10-29 14:50:00,106.36,106.4,106.0,106.11,343978.0,80.0958,80.1259,79.8247,79.9075,343978.0
2018-10-29 15:00:00,106.13,106.23,105.9,105.97,167151.0,79.9226,79.9979,79.7494,79.8021,167151.0
2018-10-29 15:10:00,105.99,106.09,105.62,106.05,129653.0,79.8171,79.8924,79.5385,79.8623,129653.0
2018-10-29 15:20:00,106.04,106.11,105.82,106.0,138703.0,79.8548,79.9075,79.6891,79.8247,138703.0
2018-10-29 15:30:00,105.98,106.09,105.91,106.07,79632.0,79.8096,79.8924,79.7569,79.8774,79632.0
2018-10-29 15:40:00,106.05,106.14,105.66,106.0,215947.0,79.8623,79.9301,79.5686,79.8247,215947.0
2018-10-29 15:50:00,105.96,106.18,105.94,106.05,266404.0,79.7945,79.9602,79.7795,79.8623,266404.0
2018-10-30 09:30:00,106.77,107.38,105.98,107.38,71009.0,80.4045,80.8639,79.8096,80.8639,71009.0
2018-10-30 09:40:00,107.38,108.5,107.29,108.5,66092.0,80.8639,81.7073,80.7961,81.7073,66092.0
2018-10-30 09:50:00,108.46,109.34,108.32,109.28,81427.0,81.6772,82.3399,81.5718,82.2947,81427.0
2018-10-30 10:00:00,109.19,109.76,109.08,109.76,91106.0,82.2269,82.6562,82.1441,82.6562,91106.0
2018-10-30 10:10:00,109.74,110.12,109.55,110.01,180943.0,82.6411,82.9273,82.498,82.8444,180943.0
2018-10-30 10:20:00,110.0,110.0,109.51,109.7,176513.0,82.8369,82.8369,82.4679,82.611,176513.0
2018-10-30 10:30:00,109.82,109.82,109.32,109.34,82895.0,82.7014,82.7014,82.3248,82.3399,82895.0
2018-10-30 10:40:00,109.41,109.53,109.18,109.24,26512.0,82.3926,82.483,82.2194,82.2646,26512.0
2018-10-30 10:50:00,109.24,109.24,108.78,109.0,39070.0,82.2646,82.2646,81.9182,82.0839,39070.0
2018-10-30 11:00:00,108.98,109.22,108.82,109.22,43234.0,82.0688,82.2495,81.9483,82.2495,43234.0
2018-10-30 11:10:00,109.22,109.37,109.1,109.29,68490.0,82.2495,82.3625,82.1592,82.3022,68490.0
2018-10-30 11:20:00,109.31,109.59,109.22,109.45,27864.0,82.3173,82.5282,82.2495,82.4227,27864.0
2018-10-30 11:30:00,109.42,109.7,109.35,109.63,153002.0,82.4001,82.611,82.3474,82.5583,153002.0
2018-10-30 11:40:00,109.6,109.79,109.53,109.76,13337.0,82.5357,82.6788,82.483,82.6562,13337.0
2018-10-30 11:50:00,109.67,109.67,109.41,109.47,17488.0,82.5884,82.5884,82.3926,82.4378,17488.0
2018-10-30 12:00:00,109.5,109.5,109.21,109.22,23099.0,82.4604,82.4604,82.242,82.2495,23099.0
2018-10-30 12:10:00,109.24,109.33,109.07,109.09,12562.0,82.2646,82.3324,82.1366,82.1516,12562.0
2018-10-30 12:20:00,109.14,109.32,108.99,109.31,29900.0,82.1893,82.3248,82.0763,82.3173,29900.0
2018-10-30 12:30:00,109.28,109.29,108.95,108.98,31293.0,82.2947,82.3022,82.0462,82.0688,31293.0
2018-10-30 12:40:00,108.99,109.36,108.99,109.36,32944.0,82.0763,82.355,82.0763,82.355,32944.0
2018-10-30 12:50:00,109.36,109.48,108.88,108.9,29516.0,82.355,82.4453,81.9935,82.0085,29516.0
2018-10-30 13:00:00,108.9,109.2,108.85,109.05,43205.0,82.0085,82.2345,81.9709,82.1215,43205.0
2018-10-30 13:10:00,109.09,109.09,108.72,108.82,17446.0,82.1516,82.1516,81.873,81.9483,17446.0
2018-10-30 13:20:00,108.81,108.91,108.43,108.46,15074.0,81.9408,82.0161,81.6546,81.6772,15074.0
2018-10-30 13:30:00,108.42,108.48,108.17,108.45,42140.0,81.6471,81.6923,81.4588,81.6697,42140.0
2018-10-30 13:40:00,108.52,108.55,108.32,108.49,17500.0,81.7224,81.745,81.5718,81.6998,17500.0
2018-10-30 13:50:00,108.49,108.5,108.23,108.49,37118.0,81.6998,81.7073,81.504,81.6998,37118.0
2018-10-30 14:00:00,108.43,108.5,108.16,108.18,33405.0,81.6546,81.7073,81.4513,81.4663,33405.0
2018-10-30 14:10:00,108.18,108.27,108.09,108.22,9907.0,81.4663,81.5341,81.3986,81.4965,9907.0
2018-10-30 14:20:00,108.27,108.56,108.25,108.42,58582.0,81.5341,81.7525,81.5191,81.6471,58582.0
2018-10-30 14:30:00,108.49,108.77,108.35,108.66,56852.0,81.6998,81.9106,81.5944,81.8278,56852.0
2018-10-30 14:40:00,108.67,108.74,108.6,108.74,42130.0,81.8353,81.8881,81.7826,81.8881,42130.0
2018-10-30 14:50:00,108.72,109.05,108.72,109.01,36482.0,81.873,82.1215,81.873,82.0914,36482.0
2018-10-30 15:00:00,109.01,109.13,108.83,109.11,60145.0,82.0914,82.1817,81.9558,82.1667,60145.0
2018-10-30 15:10:00,109.11,109.33,109.05,109.06,71843.0,82.1667,82.3324,82.1215,82.129,71843.0
2018-10-30 15:20:00,109.06,109.46,108.96,109.42,153835.0,82.129,82.4303,82.0537,82.4001,153835.0
2018-10-30 15:30:00,109.44,109.5,109.22,109.38,61953.0,82.4152,82.4604,82.2495,82.37,61953.0
2018-10-30 15:40:00,109.39,109.61,109.27,109.49,85790.0,82.3775,82.5432,82.2872,82.4529,85790.0
2018-10-30 15:50:00,109.5,109.76,109.38,109.52,183674.0,82.4604,82.6562,82.37,82.4754,183674.0
2018-10-31 09:30:00,109.68,109.68,108.51,108.54,53292.0,82.5959,82.5959,81.7148,81.7374,53292.0
2018-10-31 09:40:00,108.45,108.57,107.95,108.27,66370.0,81.6697,81.76,81.2931,81.5341,66370.0
2018-10-31 09:50:00,108.23,108.52,107.93,108.0,84845.0,81.504,81.7224,81.2781,81.3308,84845.0
2018-10-31 10:00:00,108.07,108.46,107.98,108.11,120331.0,81.3835,81.6772,81.3157,81.4136,120331.0
2018-10-31 10:10:00,108.12,108.65,108.01,108.57,54921.0,81.4212,81.8203,81.3383,81.76,54921.0
2018-10-31 10:20:00,108.58,108.73,108.28,108.42,36647.0,81.7676,81.8805,81.5416,81.6471,36647.0
2018-10-31 10:30:00,108.4,108.49,108.18,108.26,38987.0,81.632,81.6998,81.4663,81.5266,38987.0
2018-10-31 10:40:00,108.28,108.45,108.17,108.38,26514.0,81.5416,81.6697,81.4588,81.617,26514.0
2018-10-31 10:50:00,108.39,108.44,108.27,108.32,33252.0,81.6245,81.6621,81.5341,81.5718,33252.0
2018-10-31 11:00:00,108.35,108.8,108.25,108.66,28200.0,81.5944,81.9332,81.5191,81.8278,28200.0
2018-10-31 11:10:00,108.62,108.88,108.53,108.53,20155.0,81.7977,81.9935,81.7299,81.7299,20155.0
2018-10-31 11:20:00,108.56,108.57,108.34,108.47,16896.0,81.7525,81.76,81.5868,81.6847,16896.0
2018-10-31 11:30:00,108.42,108.6,108.26,108.6,31719.0,81.6471,81.7826,81.5266,81.7826,31719.0
2018-10-31 11:40:00,108.62,108.7,108.4,108.59,17006.0,81.7977,81.8579,81.632,81.7751,17006.0
2018-10-31 11:50:00,108.61,108.84,108.57,108.66,28773.0,81.7902,81.9634,81.76,81.8278,28773.0
2018-10-31 12:00:00,108.67,108.68,108.38,108.43,20916.0,81.8353,81.8429,81.617,81.6546,20916.0
2018-10-31 12:10:00,108.47,108.74,108.46,108.66,11458.0,81.6847,81.8881,81.6772,81.8278,11458.0
2018-10-31 12:20:00,108.62,108.86,108.58,108.76,19988.0,81.7977,81.9784,81.7676,81.9031,19988.0
2018-10-31 12:30:00,108.75,108.87,108.62,108.87,42241.0,81.8956,81.986,81.7977,81.986,42241.0
2018-10-31 12:40:00,108.89,109.01,108.81,108.95,13129.0,82.001,82.0914,81.9408,82.0462,13129.0
2018-10-31 12:50:00,108.94,109.08,108.86,109.06,14946.0,82.0387,82.1441,81.9784,82.129,14946.0
2018-10-31 13:00:00,109.08,109.25,108.88,108.91,16687.0,82.1441,82.2721,81.9935,82.0161,16687.0
2018-10-31 13:10:00,108.93,109.03,108.86,108.98,17145.0,82.0311,82.1064,81.9784,82.0688,17145.0
2018-10-31 13:20:00,109.02,109.31,109.0,109.25,50817.0,82.0989,82.3173,82.0839,82.2721,50817.0
2018-10-31 13:30:00,109.24,109.45,109.23,109.44,35874.0,82.2646,82.4227,82.2571,82.4152,35874.0
2018-10-31 13:40:00,109.42,109.61,109.42,109.61,31383.0,82.4001,82.5432,82.4001,82.5432,31383.0
2018-10-31 13:50:00,109.6,109.7,109.49,109.6,49489.0,82.5357,82.611,82.4529,82.5357,49489.0
2018-10-31 14:00:00,109.6,109.78,109.58,109.63,26824.0,82.5357,82.6712,82.5206,82.5583,26824.0
2018-10-31 14:10:00,109.62,109.98,109.61,109.95,27975.0,82.5507,82.8219,82.5432,82.7993,27975.0
2018-10-31 14:20:00,109.97,110.03,109.64,109.67,71192.0,82.8143,82.8595,82.5658,82.5884,71192.0
2018-10-31 14:30:00,109.65,109.86,109.62,109.76,41641.0,82.5733,82.7315,82.5507,82.6562,41641.0
2018-10-31 14:40:00,109.77,109.94,109.74,109.74,29671.0,82.6637,82.7917,82.6411,82.6411,29671.0
2018-10-31 14:50:00,109.74,109.85,109.59,109.76,50979.0,82.6411,82.724,82.5282,82.6562,50979.0
2018-10-31 15:00:00,109.74,109.92,109.68,109.75,57225.0,82.6411,82.7767,82.5959,82.6486,57225.0
2018-10-31 15:10:00,109.73,109.77,109.65,109.65,52667.0,82.6336,82.6637,82.5733,82.5733,52667.0
2018-10-31 15:20:00,109.67,109.67,109.21,109.4,96594.0,82.5884,82.5884,82.242,82.3851,96594.0
2018-10-31 15:30:00,109.4,109.41,108.76,108.76,62573.0,82.3851,82.3926,81.9031,81.9031,62573.0
2018-10-31 15:40:00,108.78,108.8,108.46,108.47,155389.0,81.9182,81.9332,81.6772,81.6847,155389.0
2018-10-31 15:50:00,108.47,108.84,108.46,108.73,353190.0,81.6847,81.9634,81.6772,81.8805,353190.0
2018-11-01 09:30:00,109.24,109.83,108.66,109.65,64071.0,82.2646,82.7089,81.8278,82.5733,64071.0
2018-11-01 09:40:00,109.66,110.25,109.41,109.88,89363.0,82.5809,83.0252,82.3926,82.7465,89363.0
2018-11-01 09:50:00,109.91,109.91,109.56,109.58,42124.0,82.7691,82.7691,82.5056,82.5206,42124.0
2018-11-01 10:00:00,109.43,109.96,109.35,109.88,82686.0,82.4077,82.8068,82.3474,82.7465,82686.0
2018-11-01 10:10:00,109.87,110.1,109.59,109.59,68008.0,82.739,82.9122,82.5282,82.5282,68008.0
2018-11-01 10:20:00,109.52,109.66,109.38,109.48,30692.0,82.4754,82.5809,82.37,82.4453,30692.0
2018-11-01 10:30:00,109.48,109.88,109.48,109.76,57139.0,82.4453,82.7465,82.4453,82.6562,57139.0
2018-11-01 10:40:00,109.76,109.81,109.54,109.64,56052.0,82.6562,82.6938,82.4905,82.5658,56052.0
2018-11-01 10:50:00,109.66,109.66,109.26,109.33,26140.0,82.5809,82.5809,82.2796,82.3324,26140.0
2018-11-01 11:00:00,109.35,109.41,109.14,109.28,36116.0,82.3474,82.3926,82.1893,82.2947,36116.0
2018-11-01 11:10:00,109.28,109.77,109.28,109.72,13641.0,82.2947,82.6637,82.2947,82.6261,13641.0
2018-11-01 11:20:00,109.68,109.71,109.45,109.61,15182.0,82.5959,82.6185,82.4227,82.5432,15182.0
2018-11-01 11:30:00,109.58,109.66,109.23,109.29,31575.0,82.5206,82.5809,82.2571,82.3022,31575.0
2018-11-01 11:40:00,109.35,109.43,109.2,109.26,52880.0,82.3474,82.4077,82.2345,82.2796,52880.0
2018-11-01 11:50:00,109.28,109.84,109.27,109.69,36986.0,82.2947,82.7164,82.2872,82.6035,36986.0
2018-11-01 12:00:00,109.75,109.75,109.44,109.62,25725.0,82.6486,82.6486,82.4152,82.5507,25725.0
2018-11-01 12:10:00,109.58,109.69,109.32,109.33,36741.0,82.5206,82.6035,82.3248,82.3324,36741.0
2018-11-01 12:20:00,109.3,109.43,109.13,109.39,48236.0,82.3098,82.4077,82.1817,82.3775,48236.0
2018-11-01 12:30:00,109.4,109.58,109.37,109.47,35938.0,82.3851,82.5206,82.3625,82.4378,35938.0
2018-11-01 12:40:00,109.47,109.5,109.12,109.17,42230.0,82.4378,82.4604,82.1742,82.2119,42230.0
2018-11-01 12:50:00,109.16,109.2,108.93,108.99,15497.0,82.2043,82.2345,82.0311,82.0763,15497.0
2018-11-01 13:00:00,108.98,109.01,108.8,108.83,30277.0,82.0688,82.0914,81.9332,81.9558,30277.0
2018-11-01 13:10:00,108.83,109.02,108.81,109.0,26615.0,81.9558,82.0989,81.9408,82.0839,26615.0
2018-11-01 13:20:00,108.99,109.05,108.89,108.99,11039.0,82.0763,82.1215,82.001,82.0763,11039.0
2018-11-01 13:30:00,109.02,109.08,108.94,108.96,13492.0,82.0989,82.1441,82.0387,82.0537,13492.0
2018-11-01 13:40:00,108.96,109.06,108.9,108.95,29882.0,82.0537,82.129,82.0085,82.0462,29882.0
2018-11-01 13:50:00,108.97,109.13,108.93,109.12,29811.0,82.0613,82.1817,82.0311,82.1742,29811.0
2018-11-01 14:00:00,109.1,109.22,109.05,109.18,55952.0,82.1592,82.2495,82.1215,82.2194,55952.0
2018-11-01 14:10:00,109.19,109.23,109.07,109.21,40867.0,82.2269,82.2571,82.1366,82.242,40867.0
2018-11-01 14:20:00,109.23,109.34,109.2,109.31,35382.0,82.2571,82.3399,82.2345,82.3173,35382.0
2018-11-01 14:30:00,109.29,109.36,109.18,109.29,53647.0,82.3022,82.355,82.2194,82.3022,53647.0
2018-11-01 14:40:00,109.27,109.35,109.26,109.28,12489.0,82.2872,82.3474,82.2796,82.2947,12489.0
2018-11-01 14:50:00,109.26,109.42,109.23,109.33,25203.0,82.2796,82.4001,82.2571,82.3324,25203.0
2018-11-01 15:00:00,109.33,109.36,109.21,109.29,68119.0,82.3324,82.355,82.242,82.3022,68119.0
2018-11-01 15:10:00,109.29,109.34,109.19,109.22,35943.0,82.3022,82.3399,82.2269,82.2495,35943.0
2018-11-01 15:20:00,109.22,109.42,109.12,109.41,66719.0,82.2495,82.4001,82.1742,82.3926,66719.0
2018-11-01 15:30:00,109.4,109.53,109.37,109.5,65504.0,82.3851,82.483,82.3625,82.4604,65504.0
2018-11-01 15:40:00,109.49,109.65,109.41,109.65,108122.0,82.4529,82.5733,82.3926,82.5733,108122.0
2018-11-01 15:50:00,109.67,109.69,109.32,109.35,143273.0,82.5884,82.6035,82.3248,82.3474,143273.0
2018-11-02 09:30:00,109.25,109.63,108.71,109.0,86414.0,82.2721,82.5583,81.8655,82.0839,86414.0
2018-11-02 09:40:00,109.01,109.04,108.45,108.69,54172.0,82.0914,82.114,81.6697,81.8504,54172.0
2018-11-02 09:50:00,108.66,108.67,108.32,108.32,53763.0,81.8278,81.8353,81.5718,81.5718,53763.0
2018-11-02 10:00:00,108.35,108.49,108.22,108.44,16110.0,81.5944,81.6998,81.4965,81.6621,16110.0
2018-11-02 10:10:00,108.5,108.94,108.5,108.94,66725.0,81.7073,82.0387,81.7073,82.0387,66725.0
2018-11-02 10:20:00,108.9,108.97,108.66,108.71,21199.0,82.0085,82.0613,81.8278,81.8655,21199.0
2018-11-02 10:30:00,108.64,108.79,108.61,108.65,12691.0,81.8127,81.9257,81.7902,81.8203,12691.0
2018-11-02 10:40:00,108.66,108.66,108.22,108.29,57334.0,81.8278,81.8278,81.4965,81.5492,57334.0
2018-11-02 10:50:00,108.26,108.7,108.04,108.7,42388.0,81.5266,81.8579,81.3609,81.8579,42388.0
2018-11-02 11:00:00,108.71,108.85,108.53,108.68,19583.0,81.8655,81.9709,81.7299,81.8429,19583.0
2018-11-02 11:10:00,108.62,108.63,108.36,108.47,108175.0,81.7977,81.8052,81.6019,81.6847,108175.0
2018-11-02 11:20:00,108.48,108.56,108.26,108.49,120531.0,81.6923,81.7525,81.5266,81.6998,120531.0
2018-11-02 11:30:00,108.46,108.49,107.93,107.96,68171.0,81.6772,81.6998,81.2781,81.3007,68171.0
2018-11-02 11:40:00,108.01,108.32,107.96,108.0,56568.0,81.3383,81.5718,81.3007,81.3308,56568.0
2018-11-02 11:50:00,108.01,108.09,107.88,107.95,64771.0,81.3383,81.3986,81.2404,81.2931,64771.0
2018-11-02 12:00:00,107.93,108.62,107.9,108.55,56302.0,81.2781,81.7977,81.2555,81.745,56302.0
2018-11-02 12:10:00,108.53,108.63,108.2,108.63,49658.0,81.7299,81.8052,81.4814,81.8052,49658.0
2018-11-02 12:20:00,108.64,108.68,108.48,108.53,15597.0,81.8127,81.8429,81.6923,81.7299,15597.0
2018-11-02 12:30:00,108.53,108.6,108.23,108.32,56300.0,81.7299,81.7826,81.504,81.5718,56300.0
2018-11-02 12:40:00,108.35,108.38,108.2,108.29,22391.0,81.5944,81.617,81.4814,81.5492,22391.0
2018-11-02 12:50:00,108.32,108.46,108.1,108.24,52414.0,81.5718,81.6772,81.4061,81.5115,52414.0
2018-11-02 13:00:00,108.29,108.31,108.03,108.07,45574.0,81.5492,81.5642,81.3534,81.3835,45574.0
2018-11-02 13:10:00,108.06,108.37,108.03,108.37,45505.0,81.376,81.6094,81.3534,81.6094,45505.0
2018-11-02 13:20:00,108.38,108.43,108.31,108.36,20830.0,81.617,81.6546,81.5642,81.6019,20830.0
2018-11-02 13:30:00,108.36,108.48,108.25,108.29,11645.0,81.6019,81.6923,81.5191,81.5492,11645.0
2018-11-02 13:40:00,108.26,108.55,108.21,108.23,40328.0,81.5266,81.745,81.4889,81.504,40328.0
2018-11-02 13:50:00,108.22,108.3,108.07,108.29,25133.0,81.4965,81.5567,81.3835,81.5492,25133.0
2018-11-02 14:00:00,108.29,108.31,108.12,108.2,28667.0,81.5492,81.5642,81.4212,81.4814,28667.0
2018-11-02 14:10:00,108.21,108.25,108.16,108.21,36922.0,81.4889,81.5191,81.4513,81.4889,36922.0
2018-11-02 14:20:00,108.21,109.16,108.18,109.15,43398.0,81.4889,82.2043,81.4663,82.1968,43398.0
2018-11-02 14:30:00,109.15,109.26,108.85,109.0,73558.0,82.1968,82.2796,81.9709,82.0839,73558.0
2018-11-02 14:40:00,109.0,109.15,108.89,109.1,30301.0,82.0839,82.1968,82.001,82.1592,30301.0
2018-11-02 14:50:00,109.14,109.27,108.87,109.0,104557.0,82.1893,82.2872,81.986,82.0839,104557.0
2018-11-02 15:00:00,109.0,109.07,108.76,108.93,34452.0,82.0839,82.1366,81.9031,82.0311,34452.0
2018-11-02 15:10:00,108.95,109.25,108.91,109.0,49884.0,82.0462,82.2721,82.0161,82.0839,49884.0
2018-11-02 15:20:00,109.03,109.27,109.01,109.15,59751.0,82.1064,82.2872,82.0914,82.1968,59751.0
2018-11-02 15:30:00,109.17,109.27,109.06,109.26,87692.0,82.2119,82.2872,82.129,82.2796,87692.0
2018-11-02 15:40:00,109.25,109.39,109.13,109.27,88543.0,82.2721,82.3775,82.1817,82.2872,88543.0
2018-11-02 15:50:00,109.27,109.49,109.22,109.34,188119.0,82.2872,82.4529,82.2495,82.3399,188119.0
2018-11-05 09:30:00,109.81,110.74,109.74,110.65,83793.0,82.6938,83.3942,82.6411,83.3264,83793.0
2018-11-05 09:40:00,110.6,110.84,110.43,110.77,61177.0,83.2888,83.4695,83.1607,83.4168,61177.0
2018-11-05 09:50:00,110.73,110.84,110.2,110.2,42900.0,83.3866,83.4695,82.9875,82.9875,42900.0
2018-11-05 10:00:00,110.16,110.68,110.07,110.68,20364.0,82.9574,83.349,82.8896,83.349,20364.0
2018-11-05 10:10:00,110.59,110.88,110.58,110.84,38620.0,83.2812,83.4996,83.2737,83.4695,38620.0
2018-11-05 10:20:00,110.87,111.0,110.73,111.0,34630.0,83.4921,83.59,83.3866,83.59,34630.0
2018-11-05 10:30:00,111.04,111.1,110.65,110.84,50351.0,83.6201,83.6653,83.3264,83.4695,50351.0
2018-11-05 10:40:00,110.81,110.88,110.18,110.27,70572.0,83.4469,83.4996,82.9725,83.0402,70572.0
2018-11-05 10:50:00,110.37,110.73,110.36,110.73,31874.0,83.1155,83.3866,83.108,83.3866,31874.0
2018-11-05 11:00:00,110.73,110.77,110.56,110.68,32551.0,83.3866,83.4168,83.2586,83.349,32551.0
2018-11-05 11:10:00,110.67,111.17,110.61,111.17,29633.0,83.3415,83.718,83.2963,83.718,29633.0
2018-11-05 11:20:00,111.2,111.31,111.01,111.27,28126.0,83.7406,83.8234,83.5975,83.7933,28126.0
2018-11-05 11:30:00,111.27,111.31,111.12,111.27,38240.0,83.7933,83.8234,83.6803,83.7933,38240.0
2018-11-05 11:40:00,111.28,111.44,111.25,111.34,31903.0,83.8008,83.9213,83.7782,83.846,31903.0
2018-11-05 11:50:00,111.33,111.4,111.08,111.26,58644.0,83.8385,83.8912,83.6502,83.7858,58644.0
2018-11-05 12:00:00,111.26,111.36,111.17,111.17,44380.0,83.7858,83.8611,83.718,83.718,44380.0
2018-11-05 12:10:00,111.17,111.55,111.17,111.54,38421.0,83.718,84.0042,83.718,83.9966,38421.0
2018-11-05 12:20:00,111.54,111.66,111.34,111.38,44929.0,83.9966,84.087,83.846,83.8761,44929.0
2018-11-05 12:30:00,111.44,111.45,111.27,111.31,19857.0,83.9213,83.9289,83.7933,83.8234,19857.0
2018-11-05 12:40:00,111.29,111.41,111.19,111.35,13430.0,83.8084,83.8987,83.7331,83.8535,13430.0
2018-11-05 12:50:00,111.35,111.63,111.34,111.49,63546.0,83.8535,84.0644,83.846,83.959,63546.0
2018-11-05 13:00:00,111.49,111.57,111.41,111.47,22647.0,83.959,84.0192,83.8987,83.9439,22647.0
2018-11-05 13:10:00,111.48,111.52,111.41,111.51,40651.0,83.9514,83.9816,83.8987,83.974,40651.0
2018-11-05 13:20:00,111.55,111.7,111.5,111.69,26564.0,84.0042,84.1171,83.9665,84.1096,26564.0
2018-11-05 13:30:00,111.67,111.7,111.5,111.6,54582.0,84.0945,84.1171,83.9665,84.0418,54582.0
2018-11-05 13:40:00,111.61,111.61,111.23,111.28,30228.0,84.0493,84.0493,83.7632,83.8008,30228.0
2018-11-05 13:50:00,111.28,111.4,111.2,111.32,55065.0,83.8008,83.8912,83.7406,83.831,55065.0
2018-11-05 14:00:00,111.33,111.38,111.13,111.16,20226.0,83.8385,83.8761,83.6879,83.7105,20226.0
2018-11-05 14:10:00,111.14,111.32,111.14,111.29,19181.0,83.6954,83.831,83.6954,83.8084,19181.0
2018-11-05 14:20:00,111.3,111.53,111.24,111.47,28059.0,83.8159,83.9891,83.7707,83.9439,28059.0
2018-11-05 14:30:00,111.48,111.49,111.21,111.29,20504.0,83.9514,83.959,83.7481,83.8084,20504.0
2018-11-05 14:40:00,111.32,111.32,111.24,111.31,14258.0,83.831,83.831,83.7707,83.8234,14258.0
2018-11-05 14:50:00,111.32,111.32,111.2,111.26,18245.0,83.831,83.831,83.7406,83.7858,18245.0
2018-11-05 15:00:00,111.25,111.26,110.99,110.99,27885.0,83.7782,83.7858,83.5824,83.5824,27885.0
2018-11-05 15:10:00,110.99,111.01,110.89,110.89,26377.0,83.5824,83.5975,83.5071,83.5071,26377.0
2018-11-05 15:20:00,110.91,111.02,110.67,111.02,34627.0,83.5222,83.605,83.3415,83.605,34627.0
2018-11-05 15:30:00,111.02,111.05,110.85,110.97,28987.0,83.605,83.6276,83.477,83.5674,28987.0
2018-11-05 15:40:00,110.95,111.0,110.78,110.95,72022.0,83.5523,83.59,83.4243,83.5523,72022.0
2018-11-05 15:50:00,110.95,111.13,110.85,111.03,212499.0,83.5523,83.6879,83.477,83.6126,212499.0
2018-11-06 09:30:00,111.19,111.66,110.7,111.64,36457.0,83.7331,84.087,83.3641,84.0719,36457.0
2018-11-06 09:40:00,111.57,111.84,111.41,111.67,9951.0,84.0192,84.2225,83.8987,84.0945,9951.0
2018-11-06 09:50:00,111.67,111.77,111.31,111.52,18061.0,84.0945,84.1698,83.8234,83.9816,18061.0
2018-11-06 10:00:00,111.49,111.58,111.35,111.53,17736.0,83.959,84.0268,83.8535,83.9891,17736.0
2018-11-06 10:10:00,111.6,111.7,111.53,111.61,13596.0,84.0418,84.1171,83.9891,84.0493,13596.0
2018-11-06 10:20:00,111.64,111.66,111.26,111.31,21440.0,84.0719,84.087,83.7858,83.8234,21440.0
2018-11-06 10:30:00,111.32,111.51,111.26,111.42,34195.0,83.831,83.974,83.7858,83.9063,34195.0
2018-11-06 10:40:00,111.42,111.53,111.21,111.48,17934.0,83.9063,83.9891,83.7481,83.9514,17934.0
2018-11-06 10:50:00,111.52,111.58,111.43,111.54,12183.0,83.9816,84.0268,83.9138,83.9966,12183.0
2018-11-06 11:00:00,111.53,111.72,111.39,111.39,27188.0,83.9891,84.1322,83.8837,83.8837,27188.0
2018-11-06 11:10:00,111.42,111.42,111.25,111.31,12964.0,83.9063,83.9063,83.7782,83.8234,12964.0
2018-11-06 11:20:00,111.31,111.32,111.15,111.29,18715.0,83.8234,83.831,83.7029,83.8084,18715.0
2018-11-06 11:30:00,111.29,111.32,111.1,111.14,16072.0,83.8084,83.831,83.6653,83.6954,16072.0
2018-11-06 11:40:00,111.1,111.15,110.89,110.9,17792.0,83.6653,83.7029,83.5071,83.5147,17792.0
2018-11-06 11:50:00,110.89,111.2,110.81,111.07,20009.0,83.5071,83.7406,83.4469,83.6427,20009.0
2018-11-06 12:00:00,111.06,111.06,110.9,110.94,7830.0,83.6352,83.6352,83.5147,83.5448,7830.0
2018-11-06 12:10:00,110.97,111.15,110.97,111.0,5595.0,83.5674,83.7029,83.5674,83.59,5595.0
2018-11-06 12:20:00,111.05,111.16,111.0,111.02,6555.0,83.6276,83.7105,83.59,83.605,6555.0
2018-11-06 12:30:00,111.04,111.05,110.96,110.96,10030.0,83.6201,83.6276,83.5599,83.5599,10030.0
2018-11-06 12:40:00,110.99,111.12,110.97,111.04,12274.0,83.5824,83.6803,83.5674,83.6201,12274.0
2018-11-06 12:50:00,111.06,111.06,110.91,110.95,14186.0,83.6352,83.6352,83.5222,83.5523,14186.0
2018-11-06 13:00:00,110.97,110.97,110.82,110.88,14573.0,83.5674,83.5674,83.4544,83.4996,14573.0
2018-11-06 13:10:00,110.85,110.9,110.79,110.81,4282.0,83.477,83.5147,83.4318,83.4469,4282.0
2018-11-06 13:20:00,110.81,110.82,110.68,110.78,13247.0,83.4469,83.4544,83.349,83.4243,13247.0
2018-11-06 13:30:00,110.78,110.91,110.77,110.82,13659.0,83.4243,83.5222,83.4168,83.4544,13659.0
2018-11-06 13:40:00,110.81,110.9,110.75,110.83,18187.0,83.4469,83.5147,83.4017,83.462,18187.0
2018-11-06 13:50:00,110.82,110.94,110.79,110.9,9518.0,83.4544,83.5448,83.4318,83.5147,9518.0
2018-11-06 14:00:00,110.88,110.88,110.67,110.76,9954.0,83.4996,83.4996,83.3415,83.4092,9954.0
2018-11-06 14:10:00,110.74,110.79,110.64,110.7,14893.0,83.3942,83.4318,83.3189,83.3641,14893.0
2018-11-06 14:20:00,110.69,110.84,110.56,110.6,15659.0,83.3565,83.4695,83.2586,83.2888,15659.0
2018-11-06 14:30:00,110.56,110.79,110.53,110.61,12799.0,83.2586,83.4318,83.236,83.2963,12799.0
2018-11-06 14:40:00,110.62,110.81,110.62,110.81,7782.0,83.3038,83.4469,83.3038,83.4469,7782.0
2018-11-06 14:50:00,110.86,110.86,110.62,110.7,12506.0,83.4845,83.4845,83.3038,83.3641,12506.0
2018-11-06 15:00:00,110.7,110.78,110.66,110.78,15376.0,83.3641,83.4243,83.3339,83.4243,15376.0
2018-11-06 15:10:00,110.79,110.94,110.77,110.82,16366.0,83.4318,83.5448,83.4168,83.4544,16366.0
2018-11-06 15:20:00,110.83,110.98,110.8,110.81,17420.0,83.462,83.5749,83.4394,83.4469,17420.0
2018-11-06 15:30:00,110.8,110.89,110.76,110.88,31122.0,83.4394,83.5071,83.4092,83.4996,31122.0
2018-11-06 15:40:00,110.87,110.91,110.75,110.9,45484.0,83.4921,83.5222,83.4017,83.5147,45484.0
2018-11-06 15:50:00,110.91,111.29,110.9,111.19,157286.0,83.5222,83.8084,83.5147,83.7331,157286.0
2018-11-07 09:30:00,111.35,112.25,111.14,112.05,43920.0,83.8535,84.5313,83.6954,84.3807,43920.0
2018-11-07 09:40:00,111.97,112.45,111.94,112.17,14155.0,84.3204,84.6819,84.2979,84.4711,14155.0
2018-11-07 09:50:00,112.18,112.25,111.88,111.88,16195.0,84.4786,84.5313,84.2527,84.2527,16195.0
2018-11-07 10:00:00,111.95,111.98,111.31,111.41,25964.0,84.3054,84.328,83.8234,83.8987,25964.0
2018-11-07 10:10:00,111.4,111.75,111.4,111.72,12961.0,83.8912,84.1548,83.8912,84.1322,12961.0
2018-11-07 10:20:00,111.75,111.75,111.43,111.58,13262.0,84.1548,84.1548,83.9138,84.0268,13262.0
2018-11-07 10:30:00,111.57,111.67,111.51,111.6,11228.0,84.0192,84.0945,83.974,84.0418,11228.0
2018-11-07 10:40:00,111.66,112.01,111.66,111.9,14858.0,84.087,84.3506,84.087,84.2677,14858.0
2018-11-07 10:50:00,111.86,111.95,111.64,111.74,13129.0,84.2376,84.3054,84.0719,84.1472,13129.0
2018-11-07 11:00:00,111.8,112.1,111.78,112.05,19840.0,84.1924,84.4183,84.1774,84.3807,19840.0
2018-11-07 11:10:00,112.07,112.16,112.0,112.01,12517.0,84.3958,84.4635,84.343,84.3506,12517.0
2018-11-07 11:20:00,112.0,112.05,111.77,111.89,26455.0,84.343,84.3807,84.1698,84.2602,26455.0
2018-11-07 11:30:00,111.88,112.0,111.73,112.0,10354.0,84.2527,84.343,84.1397,84.343,10354.0
2018-11-07 11:40:00,111.97,111.97,111.87,111.87,15792.0,84.3204,84.3204,84.2451,84.2451,15792.0
2018-11-07 11:50:00,111.85,112.02,111.84,111.95,9665.0,84.2301,84.3581,84.2225,84.3054,9665.0
2018-11-07 12:00:00,111.96,112.06,111.94,111.98,24491.0,84.3129,84.3882,84.2979,84.328,24491.0
2018-11-07 12:10:00,112.0,112.01,111.75,111.75,9760.0,84.343,84.3506,84.1548,84.1548,9760.0
2018-11-07 12:20:00,111.75,111.81,111.62,111.63,6725.0,84.1548,84.2,84.0569,84.0644,6725.0
2018-11-07 12:30:00,111.62,111.66,111.46,111.62,10414.0,84.0569,84.087,83.9364,84.0569,10414.0
2018-11-07 12:40:00,111.59,111.59,111.45,111.56,13181.0,84.0343,84.0343,83.9289,84.0117,13181.0
2018-11-07 12:50:00,111.55,111.55,111.36,111.37,23495.0,84.0042,84.0042,83.8611,83.8686,23495.0
2018-11-07 13:00:00,111.38,111.43,111.2,111.25,19459.0,83.8761,83.9138,83.7406,83.7782,19459.0
2018-11-07 13:10:00,111.29,111.37,111.14,111.14,17199.0,83.8084,83.8686,83.6954,83.6954,17199.0
2018-11-07 13:20:00,111.14,111.25,111.1,111.18,81753.0,83.6954,83.7782,83.6653,83.7255,81753.0
2018-11-07 13:30:00,111.18,111.24,111.1,111.1,23540.0,83.7255,83.7707,83.6653,83.6653,23540.0
2018-11-07 13:40:00,111.1,111.18,111.05,111.08,22872.0,83.6653,83.7255,83.6276,83.6502,22872.0
2018-11-07 13:50:00,111.06,111.19,111.06,111.19,17774.0,83.6352,83.7331,83.6352,83.7331,17774.0
2018-11-07 14:00:00,111.2,111.41,111.19,111.38,13741.0,83.7406,83.8987,83.7331,83.8761,13741.0
2018-11-07 14:10:00,111.38,111.53,111.38,111.46,15756.0,83.8761,83.9891,83.8761,83.9364,15756.0
2018-11-07 14:20:00,111.48,111.59,111.4,111.44,23728.0,83.9514,84.0343,83.8912,83.9213,23728.0
2018-11-07 14:30:00,111.44,111.5,111.37,111.43,28670.0,83.9213,83.9665,83.8686,83.9138,28670.0
2018-11-07 14:40:00,111.44,111.52,111.24,111.29,27893.0,83.9213,83.9816,83.7707,83.8084,27893.0
2018-11-07 14:50:00,111.3,111.51,111.3,111.45,30087.0,83.8159,83.974,83.8159,83.9289,30087.0
2018-11-07 15:00:00,111.45,111.52,111.37,111.41,31007.0,83.9289,83.9816,83.8686,83.8987,31007.0
2018-11-07 15:10:00,111.41,111.45,111.31,111.41,42873.0,83.8987,83.9289,83.8234,83.8987,42873.0
2018-11-07 15:20:00,111.41,111.43,111.34,111.4,37224.0,83.8987,83.9138,83.846,83.8912,37224.0
2018-11-07 15:30:00,111.4,111.51,111.36,111.41,59092.0,83.8912,83.974,83.8611,83.8987,59092.0
2018-11-07 15:40:00,111.41,111.51,111.39,111.46,51906.0,83.8987,83.974,83.8837,83.9364,51906.0
2018-11-07 15:50:00,111.47,111.82,111.47,111.72,130932.0,83.9439,84.2075,83.9439,84.1322,130932.0
2018-11-08 09:30:00,111.59,111.89,111.29,111.75,33099.0,84.0343,84.2602,83.8084,84.1548,33099.0
2018-11-08 09:40:00,111.7,111.75,111.52,111.63,26923.0,84.1171,84.1548,83.9816,84.0644,26923.0
2018-11-08 09:50:00,111.6,111.61,111.45,111.47,25018.0,84.0418,84.0493,83.9289,83.9439,25018.0
2018-11-08 10:00:00,111.44,111.48,111.0,111.03,13900.0,83.9213,83.9514,83.59,83.6126,13900.0
2018-11-08 10:10:00,111.01,111.09,110.92,110.92,21452.0,83.5975,83.6578,83.5297,83.5297,21452.0
2018-11-08 10:20:00,110.92,110.93,110.58,110.6,20011.0,83.5297,83.5373,83.2737,83.2888,20011.0
2018-11-08 10:30:00,110.58,110.95,110.48,110.76,118590.0,83.2737,83.5523,83.1984,83.4092,118590.0
2018-11-08 10:40:00,110.78,110.96,110.73,110.96,35746.0,83.4243,83.5599,83.3866,83.5599,35746.0
2018-11-08 10:50:00,111.03,111.19,111.03,111.18,28091.0,83.6126,83.7331,83.6126,83.7255,28091.0
2018-11-08 11:00:00,111.17,111.4,111.08,111.4,20502.0,83.718,83.8912,83.6502,83.8912,20502.0
2018-11-08 11:10:00,111.42,111.48,111.36,111.47,37004.0,83.9063,83.9514,83.8611,83.9439,37004.0
2018-11-08 11:20:00,111.5,111.67,111.31,111.31,23402.0,83.9665,84.0945,83.8234,83.8234,23402.0
2018-11-08 11:30:00,111.29,111.35,111.22,111.26,22978.0,83.8084,83.8535,83.7556,83.7858,22978.0
2018-11-08 11:40:00,111.25,111.3,111.2,111.29,13422.0,83.7782,83.8159,83.7406,83.8084,13422.0
2018-11-08 11:50:00,111.29,111.3,111.15,111.15,20092.0,83.8084,83.8159,83.7029,83.7029,20092.0
2018-11-08 12:00:00,111.16,111.4,111.12,111.39,19362.0,83.7105,83.8912,83.6803,83.8837,19362.0
2018-11-08 12:10:00,111.4,111.55,111.36,111.53,20899.0,83.8912,84.0042,83.8611,83.9891,20899.0
2018-11-08 12:20:00,111.55,111.55,111.39,111.42,14254.0,84.0042,84.0042,83.8837,83.9063,14254.0
2018-11-08 12:30:00,111.41,111.52,111.39,111.47,22994.0,83.8987,83.9816,83.8837,83.9439,22994.0
2018-11-08 12:40:00,111.45,111.5,111.38,111.42,22813.0,83.9289,83.9665,83.8761,83.9063,22813.0
2018-11-08 12:50:00,111.41,111.47,111.26,111.27,45885.0,83.8987,83.9439,83.7858,83.7933,45885.0
2018-11-08 13:00:00,111.27,111.27,110.99,111.01,22345.0,83.7933,83.7933,83.5824,83.5975,22345.0
2018-11-08 13:10:00,110.99,111.03,110.89,110.9,28509.0,83.5824,83.6126,83.5071,83.5147,28509.0
2018-11-08 13:20:00,110.89,110.9,110.69,110.69,40168.0,83.5071,83.5147,83.3565,83.3565,40168.0
2018-11-08 13:30:00,110.69,110.99,110.69,110.88,42588.0,83.3565,83.5824,83.3565,83.4996,42588.0
2018-11-08 13:40:00,110.89,110.96,110.85,110.92,17398.0,83.5071,83.5599,83.477,83.5297,17398.0
2018-11-08 13:50:00,110.97,111.15,110.96,110.96,42748.0,83.5674,83.7029,83.5599,83.5599,42748.0
2018-11-08 14:00:00,110.96,111.2,110.8,111.15,39413.0,83.5599,83.7406,83.4394,83.7029,39413.0
2018-11-08 14:10:00,111.15,111.15,110.93,110.99,254462.0,83.7029,83.7029,83.5373,83.5824,254462.0
2018-11-08 14:20:00,111.0,111.06,110.78,110.8,22288.0,83.59,83.6352,83.4243,83.4394,22288.0
2018-11-08 14:30:00,110.78,110.85,110.66,110.66,29311.0,83.4243,83.477,83.3339,83.3339,29311.0
2018-11-08 14:40:00,110.63,110.79,110.56,110.79,48570.0,83.3113,83.4318,83.2586,83.4318,48570.0
2018-11-08 14:50:00,110.81,111.1,110.77,111.03,25055.0,83.4469,83.6653,83.4168,83.6126,25055.0
2018-11-08 15:00:00,111.03,111.22,110.9,111.15,29843.0,83.6126,83.7556,83.5147,83.7029,29843.0
2018-11-08 15:10:00,111.15,111.23,111.06,111.16,35986.0,83.7029,83.7632,83.6352,83.7105,35986.0
2018-11-08 15:20:00,111.17,111.35,111.17,111.19,42040.0,83.718,83.8535,83.718,83.7331,42040.0
2018-11-08 15:30:00,111.21,111.41,111.16,111.25,31997.0,83.7481,83.8987,83.7105,83.7782,31997.0
2018-11-08 15:40:00,111.22,111.36,111.18,111.34,62758.0,83.7556,83.8611,83.7255,83.846,62758.0
2018-11-08 15:50:00,111.34,111.46,111.28,111.46,156695.0,83.846,83.9364,83.8008,83.9364,156695.0
2018-11-09 09:30:00,111.47,111.9,111.0,111.72,29080.0,83.9439,84.2677,83.59,84.1322,29080.0
2018-11-09 09:40:00,111.8,111.92,111.64,111.64,18181.0,84.1924,84.2828,84.0719,84.0719,18181.0
2018-11-09 09:50:00,111.64,111.77,111.56,111.56,11862.0,84.0719,84.1698,84.0117,84.0117,11862.0
2018-11-09 10:00:00,111.61,111.74,111.57,111.73,14813.0,84.0493,84.1472,84.0192,84.1397,14813.0
2018-11-09 10:10:00,111.73,111.73,111.37,111.43,15248.0,84.1397,84.1397,83.8686,83.9138,15248.0
2018-11-09 10:20:00,111.43,111.8,111.41,111.7,12539.0,83.9138,84.1924,83.8987,84.1171,12539.0
2018-11-09 10:30:00,111.7,111.75,111.57,111.67,18607.0,84.1171,84.1548,84.0192,84.0945,18607.0
2018-11-09 10:40:00,111.65,111.73,111.6,111.64,16883.0,84.0795,84.1397,84.0418,84.0719,16883.0
2018-11-09 10:50:00,111.65,111.75,111.54,111.73,9531.0,84.0795,84.1548,83.9966,84.1397,9531.0
2018-11-09 11:00:00,111.75,111.87,111.66,111.84,20888.0,84.1548,84.2451,84.087,84.2225,20888.0
2018-11-09 11:10:00,111.83,111.85,111.73,111.75,17713.0,84.215,84.2301,84.1397,84.1548,17713.0
2018-11-09 11:20:00,111.78,111.84,111.61,111.64,31347.0,84.1774,84.2225,84.0493,84.0719,31347.0
2018-11-09 11:30:00,111.65,111.66,111.3,111.36,37581.0,84.0795,84.087,83.8159,83.8611,37581.0
2018-11-09 11:40:00,111.36,111.47,111.11,111.12,99652.0,83.8611,83.9439,83.6728,83.6803,99652.0
2018-11-09 11:50:00,111.12,111.37,111.03,111.22,27955.0,83.6803,83.8686,83.6126,83.7556,27955.0
2018-11-09 12:00:00,111.2,111.34,111.2,111.26,23531.0,83.7406,83.846,83.7406,83.7858,23531.0
2018-11-09 12:10:00,111.24,111.37,111.03,111.07,36657.0,83.7707,83.8686,83.6126,83.6427,36657.0
2018-11-09 12:20:00,111.06,111.23,111.01,111.14,20991.0,83.6352,83.7632,83.5975,83.6954,20991.0
2018-11-09 12:30:00,111.11,111.3,111.03,111.22,12258.0,83.6728,83.8159,83.6126,83.7556,12258.0
2018-11-09 12:40:00,111.25,111.26,111.11,111.17,15741.0,83.7782,83.7858,83.6728,83.718,15741.0
2018-11-09 12:50:00,111.16,111.17,110.99,111.0,16568.0,83.7105,83.718,83.5824,83.59,16568.0
2018-11-09 13:00:00,110.99,111.0,110.95,111.0,8955.0,83.5824,83.59,83.5523,83.59,8955.0
2018-11-09 13:10:00,111.0,111.0,110.86,110.91,12644.0,83.59,83.59,83.4845,83.5222,12644.0
2018-11-09 13:20:00,110.92,111.0,110.82,110.95,45672.0,83.5297,83.59,83.4544,83.5523,45672.0
2018-11-09 13:30:00,110.92,110.96,110.82,110.86,23951.0,83.5297,83.5599,83.4544,83.4845,23951.0
2018-11-09 13:40:00,110.85,110.9,110.73,110.76,14865.0,83.477,83.5147,83.3866,83.4092,14865.0
2018-11-09 13:50:00,110.74,110.83,110.71,110.71,20738.0,83.3942,83.462,83.3716,83.3716,20738.0
2018-11-09 14:00:00,110.72,110.84,110.67,110.7,14226.0,83.3791,83.4695,83.3415,83.3641,14226.0
2018-11-09 14:10:00,110.7,110.77,110.63,110.66,20483.0,83.3641,83.4168,83.3113,83.3339,20483.0
2018-11-09 14:20:00,110.66,110.67,110.54,110.55,14288.0,83.3339,83.3415,83.2436,83.2511,14288.0
2018-11-09 14:30:00,110.55,110.8,110.55,110.77,31971.0,83.2511,83.4394,83.2511,83.4168,31971.0
2018-11-09 14:40:00,110.77,110.8,110.56,110.61,16460.0,83.4168,83.4394,83.2586,83.2963,16460.0
2018-11-09 14:50:00,110.63,110.82,110.56,110.72,16393.0,83.3113,83.4544,83.2586,83.3791,16393.0
2018-11-09 15:00:00,110.72,110.74,110.61,110.61,17462.0,83.3791,83.3942,83.2963,83.2963,17462.0
2018-11-09 15:10:00,110.64,110.87,110.58,110.87,19995.0,83.3189,83.4921,83.2737,83.4921,19995.0
2018-11-09 15:20:00,110.84,111.03,110.8,110.93,14984.0,83.4695,83.6126,83.4394,83.5373,14984.0
2018-11-09 15:30:00,110.94,111.07,110.9,111.05,32878.0,83.5448,83.6427,83.5147,83.6276,32878.0
2018-11-09 15:40:00,111.04,111.27,110.99,111.0,47686.0,83.6201,83.7933,83.5824,83.59,47686.0
2018-11-09 15:50:00,111.01,111.04,110.84,110.87,151592.0,83.5975,83.6201,83.4695,83.4921,151592.0
2018-11-12 09:30:00,110.79,111.62,110.54,111.62,43530.0,83.4318,84.0569,83.2436,84.0569,43530.0
2018-11-12 09:40:00,111.62,111.89,111.37,111.45,30333.0,84.0569,84.2602,83.8686,83.9289,30333.0
2018-11-12 09:50:00,111.48,111.59,111.0,111.0,38298.0,83.9514,84.0343,83.59,83.59,38298.0
2018-11-12 10:00:00,111.03,111.03,110.68,110.68,68356.0,83.6126,83.6126,83.349,83.349,68356.0
2018-11-12 10:10:00,110.69,110.74,110.43,110.57,34637.0,83.3565,83.3942,83.1607,83.2662,34637.0
2018-11-12 10:20:00,110.6,110.9,110.52,110.9,17255.0,83.2888,83.5147,83.2285,83.5147,17255.0
2018-11-12 10:30:00,110.88,111.02,110.78,110.78,35758.0,83.4996,83.605,83.4243,83.4243,35758.0
2018-11-12 10:40:00,110.75,111.02,110.74,110.91,20113.0,83.4017,83.605,83.3942,83.5222,20113.0
2018-11-12 10:50:00,110.96,111.11,110.87,111.07,17596.0,83.5599,83.6728,83.4921,83.6427,17596.0
2018-11-12 11:00:00,111.04,111.14,110.98,111.0,19101.0,83.6201,83.6954,83.5749,83.59,19101.0
2018-11-12 11:10:00,111.01,111.11,110.78,110.85,28642.0,83.5975,83.6728,83.4243,83.477,28642.0
2018-11-12 11:20:00,110.85,110.91,110.76,110.78,23349.0,83.477,83.5222,83.4092,83.4243,23349.0
2018-11-12 11:30:00,110.78,110.82,110.51,110.54,25018.0,83.4243,83.4544,83.221,83.2436,25018.0
2018-11-12 11:40:00,110.55,110.69,110.54,110.6,40624.0,83.2511,83.3565,83.2436,83.2888,40624.0
2018-11-12 11:50:00,110.61,110.64,110.47,110.6,25240.0,83.2963,83.3189,83.1909,83.2888,25240.0
2018-11-12 12:00:00,110.6,110.64,110.52,110.61,20385.0,83.2888,83.3189,83.2285,83.2963,20385.0
2018-11-12 12:10:00,110.63,110.64,110.51,110.55,18522.0,83.3113,83.3189,83.221,83.2511,18522.0
2018-11-12 12:20:00,110.54,110.58,110.47,110.58,16938.0,83.2436,83.2737,83.1909,83.2737,16938.0
2018-11-12 12:30:00,110.57,110.6,110.37,110.51,23121.0,83.2662,83.2888,83.1155,83.221,23121.0
2018-11-12 12:40:00,110.51,110.58,110.38,110.43,22918.0,83.221,83.2737,83.1231,83.1607,22918.0
2018-11-12 12:50:00,110.44,110.45,110.18,110.18,36879.0,83.1683,83.1758,82.9725,82.9725,36879.0
2018-11-12 13:00:00,110.18,110.42,110.18,110.42,19725.0,82.9725,83.1532,82.9725,83.1532,19725.0
2018-11-12 13:10:00,110.42,110.5,110.37,110.48,23829.0,83.1532,83.2134,83.1155,83.1984,23829.0
2018-11-12 13:20:00,110.49,110.53,110.4,110.5,27928.0,83.2059,83.236,83.1381,83.2134,27928.0
2018-11-12 13:30:00,110.53,110.53,110.45,110.49,22619.0,83.236,83.236,83.1758,83.2059,22619.0
2018-11-12 13:40:00,110.49,110.49,110.28,110.45,25583.0,83.2059,83.2059,83.0478,83.1758,25583.0
2018-11-12 13:50:00,110.45,110.63,110.45,110.52,39706.0,83.1758,83.3113,83.1758,83.2285,39706.0
2018-11-12 14:00:00,110.51,110.58,110.42,110.43,27130.0,83.221,83.2737,83.1532,83.1607,27130.0
2018-11-12 14:10:00,110.43,110.46,110.26,110.39,64283.0,83.1607,83.1833,83.0327,83.1306,64283.0
2018-11-12 14:20:00,110.37,110.4,110.18,110.2,32058.0,83.1155,83.1381,82.9725,82.9875,32058.0
2018-11-12 14:30:00,110.22,110.22,109.97,110.05,32247.0,83.0026,83.0026,82.8143,82.8746,32247.0
2018-11-12 14:40:00,110.06,110.11,109.98,110.04,93532.0,82.8821,82.9198,82.8219,82.867,93532.0
2018-11-12 14:50:00,110.04,110.08,109.93,109.98,70299.0,82.867,82.8972,82.7842,82.8219,70299.0
2018-11-12 15:00:00,109.96,110.03,109.79,109.8,49881.0,82.8068,82.8595,82.6788,82.6863,49881.0
2018-11-12 15:10:00,109.8,109.87,109.67,109.83,133512.0,82.6863,82.739,82.5884,82.7089,133512.0
2018-11-12 15:20:00,109.84,110.02,109.77,109.97,173280.0,82.7164,82.852,82.6637,82.8143,173280.0
2018-11-12 15:30:00,109.98,110.01,109.81,109.88,94068.0,82.8219,82.8444,82.6938,82.7465,94068.0
2018-11-12 15:40:00,109.89,110.06,109.79,109.94,86591.0,82.7541,82.8821,82.6788,82.7917,86591.0
2018-11-12 15:50:00,109.93,109.96,109.66,109.73,155645.0,82.7842,82.8068,82.5809,82.6336,155645.0
2018-11-13 09:30:00,110.05,110.28,109.92,110.12,40900.0,82.8746,83.0478,82.7767,82.9273,40900.0
2018-11-13 09:40:00,110.05,110.22,109.9,109.93,56311.0,82.8746,83.0026,82.7616,82.7842,56311.0
2018-11-13 09:50:00,109.93,110.24,109.93,110.22,79963.0,82.7842,83.0176,82.7842,83.0026,79963.0
2018-11-13 10:00:00,110.26,110.26,109.95,110.12,25043.0,83.0327,83.0327,82.7993,82.9273,25043.0
2018-11-13 10:10:00,110.11,110.24,109.94,110.01,37194.0,82.9198,83.0176,82.7917,82.8444,37194.0
2018-11-13 10:20:00,110.01,110.01,109.54,109.54,68160.0,82.8444,82.8444,82.4905,82.4905,68160.0
2018-11-13 10:30:00,109.57,109.87,109.53,109.75,14231.0,82.5131,82.739,82.483,82.6486,14231.0
2018-11-13 10:40:00,109.73,110.09,109.72,110.01,14015.0,82.6336,82.9047,82.6261,82.8444,14015.0
2018-11-13 10:50:00,110.0,110.07,109.75,109.95,16005.0,82.8369,82.8896,82.6486,82.7993,16005.0
2018-11-13 11:00:00,109.91,110.17,109.78,110.04,13702.0,82.7691,82.9649,82.6712,82.867,13702.0
2018-11-13 11:10:00,110.07,110.58,109.98,110.56,92684.0,82.8896,83.2737,82.8219,83.2586,92684.0
2018-11-13 11:20:00,110.58,110.68,110.41,110.47,29583.0,83.2737,83.349,83.1457,83.1909,29583.0
2018-11-13 11:30:00,110.41,110.57,110.38,110.41,18570.0,83.1457,83.2662,83.1231,83.1457,18570.0
2018-11-13 11:40:00,110.41,110.41,110.22,110.34,11064.0,83.1457,83.1457,83.0026,83.093,11064.0
2018-11-13 11:50:00,110.32,110.59,110.31,110.54,68221.0,83.0779,83.2812,83.0704,83.2436,68221.0
2018-11-13 12:00:00,110.54,110.61,110.35,110.4,28053.0,83.2436,83.2963,83.1005,83.1381,28053.0
2018-11-13 12:10:00,110.4,110.45,110.27,110.38,16862.0,83.1381,83.1758,83.0402,83.1231,16862.0
2018-11-13 12:20:00,110.39,110.44,110.32,110.41,15047.0,83.1306,83.1683,83.0779,83.1457,15047.0
2018-11-13 12:30:00,110.41,110.43,110.28,110.35,10318.0,83.1457,83.1607,83.0478,83.1005,10318.0
2018-11-13 12:40:00,110.34,110.35,110.2,110.27,13970.0,83.093,83.1005,82.9875,83.0402,13970.0
2018-11-13 12:50:00,110.27,110.29,110.19,110.23,13542.0,83.0402,83.0553,82.98,83.0101,13542.0
2018-11-13 13:00:00,110.22,110.33,110.22,110.25,16516.0,83.0026,83.0854,83.0026,83.0252,16516.0
2018-11-13 13:10:00,110.27,110.31,110.12,110.2,13276.0,83.0402,83.0704,82.9273,82.9875,13276.0
2018-11-13 13:20:00,110.22,110.26,110.01,110.2,16502.0,83.0026,83.0327,82.8444,82.9875,16502.0
2018-11-13 13:30:00,110.22,110.45,110.18,110.45,18148.0,83.0026,83.1758,82.9725,83.1758,18148.0
2018-11-13 13:40:00,110.52,110.54,110.35,110.41,15916.0,83.2285,83.2436,83.1005,83.1457,15916.0
2018-11-13 13:50:00,110.41,110.48,110.34,110.38,92110.0,83.1457,83.1984,83.093,83.1231,92110.0
2018-11-13 14:00:00,110.38,110.45,110.3,110.36,31704.0,83.1231,83.1758,83.0628,83.108,31704.0
2018-11-13 14:10:00,110.37,110.46,110.23,110.28,12002.0,83.1155,83.1833,83.0101,83.0478,12002.0
2018-11-13 14:20:00,110.26,110.43,110.18,110.42,9800.0,83.0327,83.1607,82.9725,83.1532,9800.0
2018-11-13 14:30:00,110.41,110.59,110.35,110.56,10631.0,83.1457,83.2812,83.1005,83.2586,10631.0
2018-11-13 14:40:00,110.54,110.57,110.3,110.48,20910.0,83.2436,83.2662,83.0628,83.1984,20910.0
2018-11-13 14:50:00,110.48,110.52,110.39,110.5,110989.0,83.1984,83.2285,83.1306,83.2134,110989.0
2018-11-13 15:00:00,110.48,110.68,110.43,110.63,53693.0,83.1984,83.349,83.1607,83.3113,53693.0
2018-11-13 15:10:00,110.64,110.64,110.49,110.54,29337.0,83.3189,83.3189,83.2059,83.2436,29337.0
2018-11-13 15:20:00,110.55,110.89,110.49,110.78,102643.0,83.2511,83.5071,83.2059,83.4243,102643.0
2018-11-13 15:30:00,110.77,111.07,110.55,111.03,66577.0,83.4168,83.6427,83.2511,83.6126,66577.0
2018-11-13 15:40:00,111.04,111.06,110.8,110.8,116090.0,83.6201,83.6352,83.4394,83.4394,116090.0
2018-11-13 15:50:00,110.8,110.99,110.67,110.68,181962.0,83.4394,83.5824,83.3415,83.349,181962.0
2018-11-14 09:30:00,111.26,111.26,110.59,110.59,36803.0,83.7858,83.7858,83.2812,83.2812,36803.0
2018-11-14 09:40:00,110.63,110.75,110.21,110.21,15152.0,83.3113,83.4017,82.9951,82.9951,15152.0
2018-11-14 09:50:00,110.13,110.41,110.04,110.4,20377.0,82.9348,83.1457,82.867,83.1381,20377.0
2018-11-14 10:00:00,110.35,110.43,110.19,110.34,17960.0,83.1005,83.1607,82.98,83.093,17960.0
2018-11-14 10:10:00,110.32,110.58,110.27,110.49,20361.0,83.0779,83.2737,83.0402,83.2059,20361.0
2018-11-14 10:20:00,110.48,110.5,110.13,110.16,43349.0,83.1984,83.2134,82.9348,82.9574,43349.0
2018-11-14 10:30:00,110.19,110.19,109.97,110.0,48328.0,82.98,82.98,82.8143,82.8369,48328.0
2018-11-14 10:40:00,110.0,110.01,109.91,109.91,121229.0,82.8369,82.8444,82.7691,82.7691,121229.0
2018-11-14 10:50:00,109.91,110.49,109.9,110.36,27652.0,82.7691,83.2059,82.7616,83.108,27652.0
2018-11-14 11:00:00,110.34,110.34,109.92,110.01,20170.0,83.093,83.093,82.7767,82.8444,20170.0
2018-11-14 11:10:00,110.0,110.04,109.85,109.89,17621.0,82.8369,82.867,82.724,82.7541,17621.0
2018-11-14 11:20:00,109.88,109.89,109.7,109.76,16967.0,82.7465,82.7541,82.611,82.6562,16967.0
2018-11-14 11:30:00,109.71,109.76,109.42,109.44,14466.0,82.6185,82.6562,82.4001,82.4152,14466.0
2018-11-14 11:40:00,109.43,109.47,109.25,109.28,21141.0,82.4077,82.4378,82.2721,82.2947,21141.0
2018-11-14 11:50:00,109.28,109.64,109.25,109.56,24830.0,82.2947,82.5658,82.2721,82.5056,24830.0
2018-11-14 12:00:00,109.6,109.99,109.58,109.95,22515.0,82.5357,82.8294,82.5206,82.7993,22515.0
2018-11-14 12:10:00,109.99,110.04,109.83,110.02,22480.0,82.8294,82.867,82.7089,82.852,22480.0
2018-11-14 12:20:00,110.03,110.26,110.01,110.24,15070.0,82.8595,83.0327,82.8444,83.0176,15070.0
2018-11-14 12:30:00,110.21,110.25,110.05,110.21,20222.0,82.9951,83.0252,82.8746,82.9951,20222.0
2018-11-14 12:40:00,110.19,110.25,110.09,110.2,22971.0,82.98,83.0252,82.9047,82.9875,22971.0
2018-11-14 12:50:00,110.21,110.45,110.15,110.16,22644.0,82.9951,83.1758,82.9499,82.9574,22644.0
2018-11-14 13:00:00,110.16,110.16,109.89,109.98,49974.0,82.9574,82.9574,82.7541,82.8219,49974.0
2018-11-14 13:10:00,109.99,110.04,109.87,110.02,11100.0,82.8294,82.867,82.739,82.852,11100.0
2018-11-14 13:20:00,110.0,110.06,109.93,110.0,28042.0,82.8369,82.8821,82.7842,82.8369,28042.0
2018-11-14 13:30:00,110.03,110.06,109.9,109.95,11534.0,82.8595,82.8821,82.7616,82.7993,11534.0
2018-11-14 13:40:00,109.95,110.02,109.85,109.89,19838.0,82.7993,82.852,82.724,82.7541,19838.0
2018-11-14 13:50:00,109.86,110.11,109.86,110.11,25095.0,82.7315,82.9198,82.7315,82.9198,25095.0
2018-11-14 14:00:00,110.11,110.11,109.77,109.79,28254.0,82.9198,82.9198,82.6637,82.6788,28254.0
2018-11-14 14:10:00,109.79,110.15,109.78,110.15,81858.0,82.6788,82.9499,82.6712,82.9499,81858.0
2018-11-14 14:20:00,110.12,110.29,110.09,110.12,16110.0,82.9273,83.0553,82.9047,82.9273,16110.0
2018-11-14 14:30:00,110.09,110.29,110.05,110.16,13637.0,82.9047,83.0553,82.8746,82.9574,13637.0
2018-11-14 14:40:00,110.19,110.19,110.01,110.08,41286.0,82.98,82.98,82.8444,82.8972,41286.0
2018-11-14 14:50:00,110.09,110.41,110.05,110.4,49652.0,82.9047,83.1457,82.8746,83.1381,49652.0
2018-11-14 15:00:00,110.4,110.52,110.34,110.36,74970.0,83.1381,83.2285,83.093,83.108,74970.0
2018-11-14 15:10:00,110.36,110.5,110.3,110.48,32287.0,83.108,83.2134,83.0628,83.1984,32287.0
2018-11-14 15:20:00,110.45,110.48,110.34,110.4,21950.0,83.1758,83.1984,83.093,83.1381,21950.0
2018-11-14 15:30:00,110.4,110.51,110.32,110.36,40777.0,83.1381,83.221,83.0779,83.108,40777.0
2018-11-14 15:40:00,110.33,110.4,110.17,110.18,49056.0,83.0854,83.1381,82.9649,82.9725,49056.0
2018-11-14 15:50:00,110.18,110.37,109.99,110.3,125622.0,82.9725,83.1155,82.8294,83.0628,125622.0
2018-11-15 09:30:00,110.07,110.07,108.92,109.26,39517.0,82.8896,82.8896,82.0236,82.2796,39517.0
2018-11-15 09:40:00,109.26,109.36,108.81,109.28,27379.0,82.2796,82.355,81.9408,82.2947,27379.0
2018-11-15 09:50:00,109.25,109.68,109.24,109.61,18916.0,82.2721,82.5959,82.2646,82.5432,18916.0
2018-11-15 10:00:00,109.58,110.13,109.58,110.01,114325.0,82.5206,82.9348,82.5206,82.8444,114325.0
2018-11-15 10:10:00,109.98,110.05,109.6,109.77,24433.0,82.8219,82.8746,82.5357,82.6637,24433.0
2018-11-15 10:20:00,109.76,110.01,109.66,109.74,67771.0,82.6562,82.8444,82.5809,82.6411,67771.0
2018-11-15 10:30:00,109.73,110.04,109.65,109.86,59864.0,82.6336,82.867,82.5733,82.7315,59864.0
2018-11-15 10:40:00,109.89,110.0,109.83,109.88,49782.0,82.7541,82.8369,82.7089,82.7465,49782.0
2018-11-15 10:50:00,109.85,109.93,109.65,109.83,22728.0,82.724,82.7842,82.5733,82.7089,22728.0
2018-11-15 11:00:00,109.85,110.25,109.8,110.11,59914.0,82.724,83.0252,82.6863,82.9198,59914.0
2018-11-15 11:10:00,110.12,110.38,110.09,110.32,64429.0,82.9273,83.1231,82.9047,83.0779,64429.0
2018-11-15 11:20:00,110.32,110.37,110.21,110.37,15310.0,83.0779,83.1155,82.9951,83.1155,15310.0
2018-11-15 11:30:00,110.36,110.63,110.34,110.53,19326.0,83.108,83.3113,83.093,83.236,19326.0
2018-11-15 11:40:00,110.54,110.79,110.54,110.67,98782.0,83.2436,83.4318,83.2436,83.3415,98782.0
2018-11-15 11:50:00,110.7,110.81,110.59,110.81,24532.0,83.3641,83.4469,83.2812,83.4469,24532.0
2018-11-15 12:00:00,110.83,110.86,110.67,110.67,7577.0,83.462,83.4845,83.3415,83.3415,7577.0
2018-11-15 12:10:00,110.66,110.67,110.51,110.62,9749.0,83.3339,83.3415,83.221,83.3038,9749.0
2018-11-15 12:20:00,110.61,110.72,110.55,110.72,10790.0,83.2963,83.3791,83.2511,83.3791,10790.0
2018-11-15 12:30:00,110.72,110.73,110.59,110.64,10837.0,83.3791,83.3866,83.2812,83.3189,10837.0
2018-11-15 12:40:00,110.63,110.63,110.44,110.44,13038.0,83.3113,83.3113,83.1683,83.1683,13038.0
2018-11-15 12:50:00,110.43,110.44,110.09,110.22,15063.0,83.1607,83.1683,82.9047,83.0026,15063.0
2018-11-15 13:00:00,110.18,110.3,110.02,110.07,15092.0,82.9725,83.0628,82.852,82.8896,15092.0
2018-11-15 13:10:00,110.06,110.49,110.02,110.33,19440.0,82.8821,83.2059,82.852,83.0854,19440.0
2018-11-15 13:20:00,110.33,110.72,110.33,110.6,48646.0,83.0854,83.3791,83.0854,83.2888,48646.0
2018-11-15 13:30:00,110.6,110.74,110.41,110.43,41086.0,83.2888,83.3942,83.1457,83.1607,41086.0
2018-11-15 13:40:00,110.39,110.61,110.35,110.47,22660.0,83.1306,83.2963,83.1005,83.1909,22660.0
2018-11-15 13:50:00,110.46,110.55,110.4,110.55,45131.0,83.1833,83.2511,83.1381,83.2511,45131.0
2018-11-15 14:00:00,110.57,110.71,110.49,110.65,24165.0,83.2662,83.3716,83.2059,83.3264,24165.0
2018-11-15 14:10:00,110.66,110.86,110.63,110.68,29530.0,83.3339,83.4845,83.3113,83.349,29530.0
2018-11-15 14:20:00,110.67,110.95,110.66,110.85,33672.0,83.3415,83.5523,83.3339,83.477,33672.0
2018-11-15 14:30:00,110.84,110.99,110.67,110.69,49504.0,83.4695,83.5824,83.3415,83.3565,49504.0
2018-11-15 14:40:00,110.69,110.72,110.58,110.58,32350.0,83.3565,83.3791,83.2737,83.2737,32350.0
2018-11-15 14:50:00,110.57,110.59,110.34,110.45,38973.0,83.2662,83.2812,83.093,83.1758,38973.0
2018-11-15 15:00:00,110.44,110.44,110.13,110.34,46481.0,83.1683,83.1683,82.9348,83.093,46481.0
2018-11-15 15:10:00,110.32,110.5,110.29,110.31,37835.0,83.0779,83.2134,83.0553,83.0704,37835.0
2018-11-15 15:20:00,110.31,110.35,110.11,110.15,58936.0,83.0704,83.1005,82.9198,82.9499,58936.0
2018-11-15 15:30:00,110.17,110.41,110.15,110.38,80074.0,82.9649,83.1457,82.9499,83.1231,80074.0
2018-11-15 15:40:00,110.38,110.41,110.26,110.35,72411.0,83.1231,83.1457,83.0327,83.1005,72411.0
2018-11-15 15:50:00,110.36,110.58,110.35,110.57,200676.0,83.108,83.2737,83.1005,83.2662,200676.0
2018-11-16 09:30:00,110.42,110.75,110.05,110.71,98054.0,83.1532,83.4017,82.8746,83.3716,98054.0
2018-11-16 09:40:00,110.76,110.96,110.67,110.78,15498.0,83.4092,83.5599,83.3415,83.4243,15498.0
2018-11-16 09:50:00,110.75,111.16,110.75,111.16,7691.0,83.4017,83.7105,83.4017,83.7105,7691.0
2018-11-16 10:00:00,111.09,111.15,110.91,110.92,9142.0,83.6578,83.7029,83.5222,83.5297,9142.0
2018-11-16 10:10:00,111.0,111.21,110.9,111.16,11272.0,83.59,83.7481,83.5147,83.7105,11272.0
2018-11-16 10:20:00,111.2,111.33,111.15,111.26,9710.0,83.7406,83.8385,83.7029,83.7858,9710.0
2018-11-16 10:30:00,111.31,111.56,111.27,111.53,37039.0,83.8234,84.0117,83.7933,83.9891,37039.0
2018-11-16 10:40:00,111.53,111.71,111.49,111.69,51888.0,83.9891,84.1247,83.959,84.1096,51888.0
2018-11-16 10:50:00,111.71,111.74,111.63,111.7,16970.0,84.1247,84.1472,84.0644,84.1171,16970.0
2018-11-16 11:00:00,111.7,111.81,111.57,111.79,56478.0,84.1171,84.2,84.0192,84.1849,56478.0
2018-11-16 11:10:00,111.78,111.95,111.72,111.92,18035.0,84.1774,84.3054,84.1322,84.2828,18035.0
2018-11-16 11:20:00,111.91,111.92,111.72,111.75,19494.0,84.2753,84.2828,84.1322,84.1548,19494.0
2018-11-16 11:30:00,111.75,111.84,111.59,111.64,46161.0,84.1548,84.2225,84.0343,84.0719,46161.0
2018-11-16 11:40:00,111.66,111.67,111.49,111.56,13255.0,84.087,84.0945,83.959,84.0117,13255.0
2018-11-16 11:50:00,111.57,111.66,111.54,111.57,9193.0,84.0192,84.087,83.9966,84.0192,9193.0
2018-11-16 12:00:00,111.6,111.82,111.54,111.82,14026.0,84.0418,84.2075,83.9966,84.2075,14026.0
2018-11-16 12:10:00,111.75,111.96,111.68,111.92,9561.0,84.1548,84.3129,84.1021,84.2828,9561.0
2018-11-16 12:20:00,111.93,111.96,111.75,111.77,9149.0,84.2903,84.3129,84.1548,84.1698,9149.0
2018-11-16 12:30:00,111.75,112.33,111.71,112.19,28109.0,84.1548,84.5915,84.1247,84.4861,28109.0
2018-11-16 12:40:00,112.2,112.36,112.03,112.27,18346.0,84.4937,84.6141,84.3656,84.5464,18346.0
2018-11-16 12:50:00,112.2,112.25,111.83,111.85,18082.0,84.4937,84.5313,84.215,84.2301,18082.0
2018-11-16 13:00:00,111.84,111.92,111.71,111.75,13008.0,84.2225,84.2828,84.1247,84.1548,13008.0
2018-11-16 13:10:00,111.74,111.84,111.67,111.67,7435.0,84.1472,84.2225,84.0945,84.0945,7435.0
2018-11-16 13:20:00,111.69,111.78,111.64,111.71,16316.0,84.1096,84.1774,84.0719,84.1247,16316.0
2018-11-16 13:30:00,111.71,111.78,111.62,111.76,11279.0,84.1247,84.1774,84.0569,84.1623,11279.0
2018-11-16 13:40:00,111.74,111.77,111.54,111.65,13007.0,84.1472,84.1698,83.9966,84.0795,13007.0
2018-11-16 13:50:00,111.67,111.7,111.56,111.56,16721.0,84.0945,84.1171,84.0117,84.0117,16721.0
2018-11-16 14:00:00,111.58,111.79,111.57,111.77,18764.0,84.0268,84.1849,84.0192,84.1698,18764.0
2018-11-16 14:10:00,111.78,111.86,111.7,111.86,24641.0,84.1774,84.2376,84.1171,84.2376,24641.0
2018-11-16 14:20:00,111.85,111.89,111.64,111.86,35591.0,84.2301,84.2602,84.0719,84.2376,35591.0
2018-11-16 14:30:00,111.87,111.94,111.84,111.87,30987.0,84.2451,84.2979,84.2225,84.2451,30987.0
2018-11-16 14:40:00,111.86,111.89,111.76,111.78,20412.0,84.2376,84.2602,84.1623,84.1774,20412.0
2018-11-16 14:50:00,111.8,111.82,111.55,111.59,9754.0,84.1924,84.2075,84.0042,84.0343,9754.0
2018-11-16 15:00:00,111.61,111.69,111.49,111.54,30357.0,84.0493,84.1096,83.959,83.9966,30357.0
2018-11-16 15:10:00,111.55,111.78,111.51,111.76,28857.0,84.0042,84.1774,83.974,84.1623,28857.0
2018-11-16 15:20:00,111.77,111.92,111.74,111.85,30522.0,84.1698,84.2828,84.1472,84.2301,30522.0
2018-11-16 15:30:00,111.84,111.94,111.79,111.94,40467.0,84.2225,84.2979,84.1849,84.2979,40467.0
2018-11-16 15:40:00,111.96,112.15,111.95,112.05,66112.0,84.3129,84.456,84.3054,84.3807,66112.0
2018-11-16 15:50:00,112.06,112.11,111.88,112.1,154136.0,84.3882,84.4259,84.2527,84.4183,154136.0
2018-11-19 09:30:00,112.17,113.27,112.03,113.26,47918.0,84.4711,85.2994,84.3656,85.2919,47918.0
2018-11-19 09:40:00,113.32,113.74,113.11,113.74,35751.0,85.3371,85.6534,85.1789,85.6534,35751.0
2018-11-19 09:50:00,113.71,113.78,113.09,113.4,51417.0,85.6308,85.6835,85.1639,85.3973,51417.0
2018-11-19 10:00:00,113.42,113.42,112.7,112.7,34252.0,85.4124,85.4124,84.8702,84.8702,34252.0
2018-11-19 10:10:00,112.75,112.97,112.61,112.71,27406.0,84.9078,85.0735,84.8024,84.8777,27406.0
2018-11-19 10:20:00,112.78,112.78,112.38,112.44,37487.0,84.9304,84.9304,84.6292,84.6744,37487.0
2018-11-19 10:30:00,112.46,112.47,112.06,112.19,28432.0,84.6894,84.697,84.3882,84.4861,28432.0
2018-11-19 10:40:00,112.2,112.27,111.87,111.89,21739.0,84.4937,84.5464,84.2451,84.2602,21739.0
2018-11-19 10:50:00,111.87,112.09,111.75,111.76,36834.0,84.2451,84.4108,84.1548,84.1623,36834.0
2018-11-19 11:00:00,111.74,111.94,111.66,111.89,22348.0,84.1472,84.2979,84.087,84.2602,22348.0
2018-11-19 11:10:00,111.86,111.93,111.75,111.8,17805.0,84.2376,84.2903,84.1548,84.1924,17805.0
2018-11-19 11:20:00,111.79,112.16,111.76,112.14,45553.0,84.1849,84.4635,84.1623,84.4485,45553.0
2018-11-19 11:30:00,112.17,112.25,112.08,112.08,18906.0,84.4711,84.5313,84.4033,84.4033,18906.0
2018-11-19 11:40:00,112.08,112.1,111.88,112.04,22726.0,84.4033,84.4183,84.2527,84.3732,22726.0
2018-11-19 11:50:00,112.03,112.06,111.8,111.95,21146.0,84.3656,84.3882,84.1924,84.3054,21146.0
2018-11-19 12:00:00,111.99,112.01,111.63,111.75,15974.0,84.3355,84.3506,84.0644,84.1548,15974.0
2018-11-19 12:10:00,111.78,111.88,111.68,111.87,40491.0,84.1774,84.2527,84.1021,84.2451,40491.0
2018-11-19 12:20:00,111.85,112.02,111.85,111.96,16237.0,84.2301,84.3581,84.2301,84.3129,16237.0
2018-11-19 12:30:00,111.97,112.13,111.82,112.11,10548.0,84.3204,84.4409,84.2075,84.4259,10548.0
2018-11-19 12:40:00,112.13,112.2,112.08,112.08,9548.0,84.4409,84.4937,84.4033,84.4033,9548.0
2018-11-19 12:50:00,112.12,112.29,112.03,112.21,9649.0,84.4334,84.5614,84.3656,84.5012,9649.0
2018-11-19 13:00:00,112.2,112.23,112.01,112.01,9183.0,84.4937,84.5162,84.3506,84.3506,9183.0
2018-11-19 13:10:00,112.03,112.3,112.03,112.3,34718.0,84.3656,84.569,84.3656,84.569,34718.0
2018-11-19 13:20:00,112.31,112.35,112.12,112.12,7016.0,84.5765,84.6066,84.4334,84.4334,7016.0
2018-11-19 13:30:00,112.16,112.23,112.04,112.07,26695.0,84.4635,84.5162,84.3732,84.3958,26695.0
2018-11-19 13:40:00,112.04,112.19,111.97,112.11,16068.0,84.3732,84.4861,84.3204,84.4259,16068.0
2018-11-19 13:50:00,112.1,112.1,111.77,111.77,15157.0,84.4183,84.4183,84.1698,84.1698,15157.0
2018-11-19 14:00:00,111.79,111.81,111.69,111.7,39275.0,84.1849,84.2,84.1096,84.1171,39275.0
2018-11-19 14:10:00,111.69,111.71,111.58,111.69,75660.0,84.1096,84.1247,84.0268,84.1096,75660.0
2018-11-19 14:20:00,111.69,111.77,111.59,111.66,24416.0,84.1096,84.1698,84.0343,84.087,24416.0
2018-11-19 14:30:00,111.66,111.78,111.54,111.76,30253.0,84.087,84.1774,83.9966,84.1623,30253.0
2018-11-19 14:40:00,111.76,111.84,111.62,111.84,49098.0,84.1623,84.2225,84.0569,84.2225,49098.0
2018-11-19 14:50:00,111.82,111.95,111.79,111.93,40278.0,84.2075,84.3054,84.1849,84.2903,40278.0
2018-11-19 15:00:00,111.94,112.07,111.76,112.07,81209.0,84.2979,84.3958,84.1623,84.3958,81209.0
2018-11-19 15:10:00,112.06,112.18,111.9,112.06,91269.0,84.3882,84.4786,84.2677,84.3882,91269.0
2018-11-19 15:20:00,112.08,112.24,111.97,112.0,34284.0,84.4033,84.5238,84.3204,84.343,34284.0
2018-11-19 15:30:00,112.06,112.23,111.96,112.15,76557.0,84.3882,84.5162,84.3129,84.456,76557.0
2018-11-19 15:40:00,112.13,112.13,111.91,112.12,60437.0,84.4409,84.4409,84.2753,84.4334,60437.0
2018-11-19 15:50:00,112.11,112.39,112.03,112.33,152018.0,84.4259,84.6367,84.3656,84.5915,152018.0
2018-11-20 09:30:00,112.67,112.88,111.99,112.76,65586.0,84.8476,85.0057,84.3355,84.9154,65586.0
2018-11-20 09:40:00,112.81,112.93,112.49,112.63,35707.0,84.953,85.0434,84.712,84.8175,35707.0
2018-11-20 09:50:00,112.57,112.66,112.31,112.45,19451.0,84.7723,84.8401,84.5765,84.6819,19451.0
2018-11-20 10:00:00,112.43,112.46,111.9,112.01,42106.0,84.6669,84.6894,84.2677,84.3506,42106.0
2018-11-20 10:10:00,112.01,112.24,111.87,112.13,37090.0,84.3506,84.5238,84.2451,84.4409,37090.0
2018-11-20 10:20:00,112.16,112.16,111.72,112.03,235870.0,84.4635,84.4635,84.1322,84.3656,235870.0
2018-11-20 10:30:00,112.03,112.14,111.81,112.02,61507.0,84.3656,84.4485,84.2,84.3581,61507.0
2018-11-20 10:40:00,112.03,112.22,111.45,111.56,53853.0,84.3656,84.5087,83.9289,84.0117,53853.0
2018-11-20 10:50:00,111.52,111.52,111.12,111.12,50167.0,83.9816,83.9816,83.6803,83.6803,50167.0
2018-11-20 11:00:00,111.18,111.2,111.0,111.13,20332.0,83.7255,83.7406,83.59,83.6879,20332.0
2018-11-20 11:10:00,111.14,111.43,111.14,111.31,29409.0,83.6954,83.9138,83.6954,83.8234,29409.0
2018-11-20 11:20:00,111.33,111.34,111.16,111.24,18526.0,83.8385,83.846,83.7105,83.7707,18526.0
2018-11-20 11:30:00,111.24,111.29,110.97,111.19,55481.0,83.7707,83.8084,83.5674,83.7331,55481.0
2018-11-20 11:40:00,111.17,111.34,111.08,111.08,18023.0,83.718,83.846,83.6502,83.6502,18023.0
2018-11-20 11:50:00,111.05,111.26,110.91,111.15,24537.0,83.6276,83.7858,83.5222,83.7029,24537.0
2018-11-20 12:00:00,111.18,111.32,111.07,111.18,73990.0,83.7255,83.831,83.6427,83.7255,73990.0
2018-11-20 12:10:00,111.12,111.18,110.87,110.92,16465.0,83.6803,83.7255,83.4921,83.5297,16465.0
2018-11-20 12:20:00,110.92,111.08,110.76,111.02,80985.0,83.5297,83.6502,83.4092,83.605,80985.0
2018-11-20 12:30:00,111.0,111.07,110.79,110.82,11997.0,83.59,83.6427,83.4318,83.4544,11997.0
2018-11-20 12:40:00,110.85,110.87,110.75,110.86,69239.0,83.477,83.4921,83.4017,83.4845,69239.0
2018-11-20 12:50:00,110.85,110.86,110.7,110.7,14596.0,83.477,83.4845,83.3641,83.3641,14596.0
2018-11-20 13:00:00,110.7,110.83,110.62,110.75,11170.0,83.3641,83.462,83.3038,83.4017,11170.0
2018-11-20 13:10:00,110.74,110.86,110.68,110.7,10475.0,83.3942,83.4845,83.349,83.3641,10475.0
2018-11-20 13:20:00,110.7,110.75,110.55,110.68,14603.0,83.3641,83.4017,83.2511,83.349,14603.0
2018-11-20 13:30:00,110.67,110.68,110.54,110.6,22480.0,83.3415,83.349,83.2436,83.2888,22480.0
2018-11-20 13:40:00,110.59,110.71,110.56,110.6,24358.0,83.2812,83.3716,83.2586,83.2888,24358.0
2018-11-20 13:50:00,110.59,110.63,110.47,110.55,17693.0,83.2812,83.3113,83.1909,83.2511,17693.0
2018-11-20 14:00:00,110.54,110.62,110.41,110.55,33912.0,83.2436,83.3038,83.1457,83.2511,33912.0
2018-11-20 14:10:00,110.56,110.72,110.53,110.59,31817.0,83.2586,83.3791,83.236,83.2812,31817.0
2018-11-20 14:20:00,110.54,110.55,110.38,110.4,19988.0,83.2436,83.2511,83.1231,83.1381,19988.0
2018-11-20 14:30:00,110.44,110.64,110.43,110.52,27648.0,83.1683,83.3189,83.1607,83.2285,27648.0
2018-11-20 14:40:00,110.53,110.57,110.34,110.34,25867.0,83.236,83.2662,83.093,83.093,25867.0
2018-11-20 14:50:00,110.33,110.38,110.26,110.29,22987.0,83.0854,83.1231,83.0327,83.0553,22987.0
2018-11-20 15:00:00,110.27,110.4,109.97,109.98,60908.0,83.0402,83.1381,82.8143,82.8219,60908.0
2018-11-20 15:10:00,109.99,110.26,109.93,110.01,52721.0,82.8294,83.0327,82.7842,82.8444,52721.0
2018-11-20 15:20:00,109.99,110.17,109.89,110.05,56384.0,82.8294,82.9649,82.7541,82.8746,56384.0
2018-11-20 15:30:00,110.07,110.07,109.84,110.0,115586.0,82.8896,82.8896,82.7164,82.8369,115586.0
2018-11-20 15:40:00,109.98,109.98,109.64,109.85,86067.0,82.8219,82.8219,82.5658,82.724,86067.0
2018-11-20 15:50:00,109.84,109.88,109.65,109.65,180920.0,82.7164,82.7465,82.5733,82.5733,180920.0
2018-11-21 09:30:00,109.43,109.71,108.63,108.86,43911.0,82.4077,82.6185,81.8052,81.9784,43911.0
2018-11-21 09:40:00,108.85,109.15,108.74,108.88,34359.0,81.9709,82.1968,81.8881,81.9935,34359.0
2018-11-21 09:50:00,108.97,109.56,108.88,109.2,18100.0,82.0613,82.5056,81.9935,82.2345,18100.0
2018-11-21 10:00:00,109.31,109.49,109.09,109.32,720892.0,82.3173,82.4529,82.1516,82.3248,720892.0
2018-11-21 10:10:00,109.36,109.36,109.02,109.31,11468.0,82.355,82.355,82.0989,82.3173,11468.0
2018-11-21 10:20:00,109.29,109.64,109.2,109.49,12876.0,82.3022,82.5658,82.2345,82.4529,12876.0
2018-11-21 10:30:00,109.48,109.67,109.45,109.56,17396.0,82.4453,82.5884,82.4227,82.5056,17396.0
2018-11-21 10:40:00,109.52,109.84,109.46,109.73,24321.0,82.4754,82.7164,82.4303,82.6336,24321.0
2018-11-21 10:50:00,109.73,109.81,109.59,109.78,21822.0,82.6336,82.6938,82.5282,82.6712,21822.0
2018-11-21 11:00:00,109.81,109.82,109.46,109.56,18839.0,82.6938,82.7014,82.4303,82.5056,18839.0
2018-11-21 11:10:00,109.54,109.76,109.5,109.7,12423.0,82.4905,82.6562,82.4604,82.611,12423.0
2018-11-21 11:20:00,109.68,109.84,109.59,109.7,11060.0,82.5959,82.7164,82.5282,82.611,11060.0
2018-11-21 11:30:00,109.72,109.81,109.66,109.74,14080.0,82.6261,82.6938,82.5809,82.6411,14080.0
2018-11-21 11:40:00,109.74,109.76,109.62,109.62,51622.0,82.6411,82.6562,82.5507,82.5507,51622.0
2018-11-21 11:50:00,109.63,109.76,109.41,109.63,53725.0,82.5583,82.6562,82.3926,82.5583,53725.0
2018-11-21 12:00:00,109.67,109.77,109.59,109.77,22908.0,82.5884,82.6637,82.5282,82.6637,22908.0
2018-11-21 12:10:00,109.79,109.81,109.7,109.8,11202.0,82.6788,82.6938,82.611,82.6863,11202.0
2018-11-21 12:20:00,109.81,109.88,109.68,109.88,39735.0,82.6938,82.7465,82.5959,82.7465,39735.0
2018-11-21 12:30:00,109.88,110.09,109.88,110.09,12661.0,82.7465,82.9047,82.7465,82.9047,12661.0
2018-11-21 12:40:00,110.06,110.18,110.06,110.08,25383.0,82.8821,82.9725,82.8821,82.8972,25383.0
2018-11-21 12:50:00,110.09,110.13,110.02,110.12,11255.0,82.9047,82.9348,82.852,82.9273,11255.0
2018-11-21 13:00:00,110.12,110.17,110.05,110.05,11591.0,82.9273,82.9649,82.8746,82.8746,11591.0
2018-11-21 13:10:00,110.03,110.05,109.87,109.89,11790.0,82.8595,82.8746,82.739,82.7541,11790.0
2018-11-21 13:20:00,109.89,109.91,109.82,109.9,13594.0,82.7541,82.7691,82.7014,82.7616,13594.0
2018-11-21 13:30:00,109.91,110.07,109.9,110.01,17738.0,82.7691,82.8896,82.7616,82.8444,17738.0
2018-11-21 13:40:00,110.01,110.03,109.92,109.97,20412.0,82.8444,82.8595,82.7767,82.8143,20412.0
2018-11-21 13:50:00,109.99,110.06,109.95,110.05,9683.0,82.8294,82.8821,82.7993,82.8746,9683.0
2018-11-21 14:00:00,110.04,110.04,109.83,109.84,11451.0,82.867,82.867,82.7089,82.7164,11451.0
2018-11-21 14:10:00,109.83,110.14,109.81,110.05,37842.0,82.7089,82.9423,82.6938,82.8746,37842.0
2018-11-21 14:20:00,110.03,110.09,109.97,110.08,14916.0,82.8595,82.9047,82.8143,82.8972,14916.0
2018-11-21 14:30:00,110.06,110.1,110.01,110.07,14820.0,82.8821,82.9122,82.8444,82.8896,14820.0
2018-11-21 14:40:00,110.08,110.17,109.99,109.99,13617.0,82.8972,82.9649,82.8294,82.8294,13617.0
2018-11-21 14:50:00,109.99,110.05,109.87,109.87,16763.0,82.8294,82.8746,82.739,82.739,16763.0
2018-11-21 15:00:00,109.86,109.95,109.85,109.95,18899.0,82.7315,82.7993,82.724,82.7993,18899.0
2018-11-21 15:10:00,109.97,109.97,109.77,109.78,30175.0,82.8143,82.8143,82.6637,82.6712,30175.0
2018-11-21 15:20:00,109.79,109.86,109.75,109.79,20206.0,82.6788,82.7315,82.6486,82.6788,20206.0
2018-11-21 15:30:00,109.77,109.77,109.5,109.53,32879.0,82.6637,82.6637,82.4604,82.483,32879.0
2018-11-21 15:40:00,109.52,109.58,109.43,109.52,31426.0,82.4754,82.5206,82.4077,82.4754,31426.0
2018-11-21 15:50:00,109.54,109.67,109.52,109.55,95665.0,82.4905,82.5884,82.4754,82.498,95665.0
2018-11-23 09:30:00,109.24,109.43,108.7,108.9,11791.0,82.2646,82.4077,81.8579,82.0085,11791.0
2018-11-23 09:40:00,108.91,108.91,108.42,108.42,12377.0,82.0161,82.0161,81.6471,81.6471,12377.0
2018-11-23 09:50:00,108.39,108.57,108.13,108.3,11150.0,81.6245,81.76,81.4287,81.5567,11150.0
2018-11-23 10:00:00,108.23,108.23,107.92,108.01,12647.0,81.504,81.504,81.2705,81.3383,12647.0
2018-11-23 10:10:00,108.04,108.27,107.98,108.2,33545.0,81.3609,81.5341,81.3157,81.4814,33545.0
2018-11-23 10:20:00,108.16,108.41,108.02,108.08,80857.0,81.4513,81.6395,81.3458,81.391,80857.0
2018-11-23 10:30:00,108.07,108.17,107.93,108.15,8981.0,81.3835,81.4588,81.2781,81.4437,8981.0
2018-11-23 10:40:00,108.14,108.33,108.0,108.3,10351.0,81.4362,81.5793,81.3308,81.5567,10351.0
2018-11-23 10:50:00,108.28,108.39,108.21,108.25,13030.0,81.5416,81.6245,81.4889,81.5191,13030.0
2018-11-23 11:00:00,108.22,108.35,108.05,108.1,31536.0,81.4965,81.5944,81.3684,81.4061,31536.0
2018-11-23 11:10:00,108.06,108.34,108.06,108.34,12619.0,81.376,81.5868,81.376,81.5868,12619.0
2018-11-23 11:20:00,108.31,108.38,108.23,108.28,10224.0,81.5642,81.617,81.504,81.5416,10224.0
2018-11-23 11:30:00,108.27,108.33,108.15,108.22,13546.0,81.5341,81.5793,81.4437,81.4965,13546.0
2018-11-23 11:40:00,108.23,108.36,108.16,108.26,14614.0,81.504,81.6019,81.4513,81.5266,14614.0
2018-11-23 11:50:00,108.24,108.27,108.01,108.09,24144.0,81.5115,81.5341,81.3383,81.3986,24144.0
2018-11-23 12:00:00,108.07,108.17,108.01,108.09,11891.0,81.3835,81.4588,81.3383,81.3986,11891.0
2018-11-23 12:10:00,108.1,108.23,108.05,108.15,17534.0,81.4061,81.504,81.3684,81.4437,17534.0
2018-11-23 12:20:00,108.15,108.27,108.14,108.21,17810.0,81.4437,81.5341,81.4362,81.4889,17810.0
2018-11-23 12:30:00,108.23,108.36,108.13,108.26,27523.0,81.504,81.6019,81.4287,81.5266,27523.0
2018-11-23 12:40:00,108.27,108.34,108.21,108.3,39062.0,81.5341,81.5868,81.4889,81.5567,39062.0
2018-11-23 12:50:00,108.31,108.31,107.97,108.0,76251.0,81.5642,81.5642,81.3082,81.3308,76251.0
2018-11-26 09:30:00,108.34,108.59,108.19,108.54,54554.0,81.5868,81.7751,81.4739,81.7374,54554.0
2018-11-26 09:40:00,108.52,108.56,108.34,108.45,30277.0,81.7224,81.7525,81.5868,81.6697,30277.0
2018-11-26 09:50:00,108.45,108.58,108.35,108.54,19192.0,81.6697,81.7676,81.5944,81.7374,19192.0
2018-11-26 10:00:00,108.55,108.56,108.39,108.44,45695.0,81.745,81.7525,81.6245,81.6621,45695.0
2018-11-26 10:10:00,108.43,108.55,108.23,108.27,27309.0,81.6546,81.745,81.504,81.5341,27309.0
2018-11-26 10:20:00,108.29,108.54,108.2,108.4,18706.0,81.5492,81.7374,81.4814,81.632,18706.0
2018-11-26 10:30:00,108.39,108.43,108.25,108.28,38025.0,81.6245,81.6546,81.5191,81.5416,38025.0
2018-11-26 10:40:00,108.25,108.28,107.98,108.02,20681.0,81.5191,81.5416,81.3157,81.3458,20681.0
2018-11-26 10:50:00,108.0,108.13,107.96,107.96,26035.0,81.3308,81.4287,81.3007,81.3007,26035.0
2018-11-26 11:00:00,107.97,108.14,107.94,108.09,38548.0,81.3082,81.4362,81.2856,81.3986,38548.0
2018-11-26 11:10:00,108.13,108.13,107.91,107.99,16572.0,81.4287,81.4287,81.263,81.3233,16572.0
2018-11-26 11:20:00,108.0,108.14,107.97,108.0,43474.0,81.3308,81.4362,81.3082,81.3308,43474.0
2018-11-26 11:30:00,108.0,108.17,107.94,107.98,10559.0,81.3308,81.4588,81.2856,81.3157,10559.0
2018-11-26 11:40:00,107.97,108.06,107.9,107.98,9674.0,81.3082,81.376,81.2555,81.3157,9674.0
2018-11-26 11:50:00,108.02,108.17,107.98,108.14,8980.0,81.3458,81.4588,81.3157,81.4362,8980.0
2018-11-26 12:00:00,108.19,108.3,108.19,108.3,14645.0,81.4739,81.5567,81.4739,81.5567,14645.0
2018-11-26 12:10:00,108.3,108.3,108.09,108.11,14293.0,81.5567,81.5567,81.3986,81.4136,14293.0
2018-11-26 12:20:00,108.11,108.22,108.02,108.2,11947.0,81.4136,81.4965,81.3458,81.4814,11947.0
2018-11-26 12:30:00,108.19,108.21,108.1,108.16,15215.0,81.4739,81.4889,81.4061,81.4513,15215.0
2018-11-26 12:40:00,108.16,108.25,108.12,108.12,14851.0,81.4513,81.5191,81.4212,81.4212,14851.0
2018-11-26 12:50:00,108.12,108.23,108.11,108.21,10427.0,81.4212,81.504,81.4136,81.4889,10427.0
2018-11-26 13:00:00,108.21,108.23,108.06,108.22,17034.0,81.4889,81.504,81.376,81.4965,17034.0
2018-11-26 13:10:00,108.23,108.34,108.18,108.21,19977.0,81.504,81.5868,81.4663,81.4889,19977.0
2018-11-26 13:20:00,108.22,108.22,108.12,108.17,13992.0,81.4965,81.4965,81.4212,81.4588,13992.0
2018-11-26 13:30:00,108.14,108.2,108.14,108.2,18731.0,81.4362,81.4814,81.4362,81.4814,18731.0
2018-11-26 13:40:00,108.21,108.29,108.16,108.29,15615.0,81.4889,81.5492,81.4513,81.5492,15615.0
2018-11-26 13:50:00,108.29,108.3,108.21,108.23,18069.0,81.5492,81.5567,81.4889,81.504,18069.0
2018-11-26 14:00:00,108.26,108.38,108.26,108.31,23495.0,81.5266,81.617,81.5266,81.5642,23495.0
2018-11-26 14:10:00,108.29,108.39,108.22,108.31,27507.0,81.5492,81.6245,81.4965,81.5642,27507.0
2018-11-26 14:20:00,108.33,108.36,108.23,108.25,17004.0,81.5793,81.6019,81.504,81.5191,17004.0
2018-11-26 14:30:00,108.25,108.42,108.25,108.3,17354.0,81.5191,81.6471,81.5191,81.5567,17354.0
2018-11-26 14:40:00,108.29,108.3,108.18,108.24,17922.0,81.5492,81.5567,81.4663,81.5115,17922.0
2018-11-26 14:50:00,108.25,108.3,108.21,108.25,23022.0,81.5191,81.5567,81.4889,81.5191,23022.0
2018-11-26 15:00:00,108.28,108.36,108.2,108.33,16011.0,81.5416,81.6019,81.4814,81.5793,16011.0
2018-11-26 15:10:00,108.31,108.39,108.3,108.33,21640.0,81.5642,81.6245,81.5567,81.5793,21640.0
2018-11-26 15:20:00,108.32,108.34,108.13,108.2,40389.0,81.5718,81.5868,81.4287,81.4814,40389.0
2018-11-26 15:30:00,108.2,108.42,108.15,108.21,52733.0,81.4814,81.6471,81.4437,81.4889,52733.0
2018-11-26 15:40:00,108.21,108.32,108.21,108.27,62301.0,81.4889,81.5718,81.4889,81.5341,62301.0
2018-11-26 15:50:00,108.27,108.41,108.18,108.38,206793.0,81.5341,81.6395,81.4663,81.617,206793.0
2018-11-27 09:30:00,108.53,108.82,108.29,108.56,26217.0,81.7299,81.9483,81.5492,81.7525,26217.0
2018-11-27 09:40:00,108.59,108.77,108.43,108.56,36441.0,81.7751,81.9106,81.6546,81.7525,36441.0
2018-11-27 09:50:00,108.55,108.68,108.39,108.68,31338.0,81.745,81.8429,81.6245,81.8429,31338.0
2018-11-27 10:00:00,108.65,108.75,108.53,108.69,36564.0,81.8203,81.8956,81.7299,81.8504,36564.0
2018-11-27 10:10:00,108.67,108.99,108.67,108.96,25889.0,81.8353,82.0763,81.8353,82.0537,25889.0
2018-11-27 10:20:00,108.97,109.11,108.92,109.07,20704.0,82.0613,82.1667,82.0236,82.1366,20704.0
2018-11-27 10:30:00,109.06,109.07,108.93,108.98,18551.0,82.129,82.1366,82.0311,82.0688,18551.0
2018-11-27 10:40:00,109.0,109.31,108.96,109.31,17091.0,82.0839,82.3173,82.0537,82.3173,17091.0
2018-11-27 10:50:00,109.35,109.65,109.35,109.63,20812.0,82.3474,82.5733,82.3474,82.5583,20812.0
2018-11-27 11:00:00,109.65,109.68,109.47,109.66,35684.0,82.5733,82.5959,82.4378,82.5809,35684.0
2018-11-27 11:10:00,109.71,109.75,109.58,109.61,33634.0,82.6185,82.6486,82.5206,82.5432,33634.0
2018-11-27 11:20:00,109.61,109.73,109.58,109.7,26544.0,82.5432,82.6336,82.5206,82.611,26544.0
2018-11-27 11:30:00,109.7,109.78,109.67,109.74,22612.0,82.611,82.6712,82.5884,82.6411,22612.0
2018-11-27 11:40:00,109.74,109.75,109.5,109.63,31565.0,82.6411,82.6486,82.4604,82.5583,31565.0
2018-11-27 11:50:00,109.63,109.85,109.63,109.67,19997.0,82.5583,82.724,82.5583,82.5884,19997.0
2018-11-27 12:00:00,109.66,109.66,109.57,109.57,18478.0,82.5809,82.5809,82.5131,82.5131,18478.0
2018-11-27 12:10:00,109.56,109.57,109.42,109.46,28850.0,82.5056,82.5131,82.4001,82.4303,28850.0
2018-11-27 12:20:00,109.43,109.5,109.29,109.32,13976.0,82.4077,82.4604,82.3022,82.3248,13976.0
2018-11-27 12:30:00,109.35,109.56,109.33,109.56,17545.0,82.3474,82.5056,82.3324,82.5056,17545.0
2018-11-27 12:40:00,109.57,109.66,109.53,109.54,15805.0,82.5131,82.5809,82.483,82.4905,15805.0
2018-11-27 12:50:00,109.52,109.66,109.49,109.64,20468.0,82.4754,82.5809,82.4529,82.5658,20468.0
2018-11-27 13:00:00,109.62,109.7,109.61,109.66,25074.0,82.5507,82.611,82.5432,82.5809,25074.0
2018-11-27 13:10:00,109.67,109.81,109.57,109.69,41022.0,82.5884,82.6938,82.5131,82.6035,41022.0
2018-11-27 13:20:00,109.69,109.89,109.68,109.89,14767.0,82.6035,82.7541,82.5959,82.7541,14767.0
2018-11-27 13:30:00,109.91,110.13,109.9,109.99,51818.0,82.7691,82.9348,82.7616,82.8294,51818.0
2018-11-27 13:40:00,109.98,110.12,109.93,109.94,67346.0,82.8219,82.9273,82.7842,82.7917,67346.0
2018-11-27 13:50:00,109.94,110.11,109.92,110.11,24059.0,82.7917,82.9198,82.7767,82.9198,24059.0
2018-11-27 14:00:00,110.09,110.17,110.04,110.12,19203.0,82.9047,82.9649,82.867,82.9273,19203.0
2018-11-27 14:10:00,110.13,110.24,110.07,110.09,41084.0,82.9348,83.0176,82.8896,82.9047,41084.0
2018-11-27 14:20:00,110.08,110.33,110.07,110.19,48522.0,82.8972,83.0854,82.8896,82.98,48522.0
2018-11-27 14:30:00,110.18,110.38,110.18,110.29,42123.0,82.9725,83.1231,82.9725,83.0553,42123.0
2018-11-27 14:40:00,110.28,110.39,110.28,110.35,28654.0,83.0478,83.1306,83.0478,83.1005,28654.0
2018-11-27 14:50:00,110.35,110.4,110.15,110.17,38711.0,83.1005,83.1381,82.9499,82.9649,38711.0
2018-11-27 15:00:00,110.17,110.24,110.11,110.12,54804.0,82.9649,83.0176,82.9198,82.9273,54804.0
2018-11-27 15:10:00,110.11,110.16,110.05,110.13,58156.0,82.9198,82.9574,82.8746,82.9348,58156.0
2018-11-27 15:20:00,110.14,110.31,110.11,110.2,44860.0,82.9423,83.0704,82.9198,82.9875,44860.0
2018-11-27 15:30:00,110.19,110.3,110.1,110.23,58924.0,82.98,83.0628,82.9122,83.0101,58924.0
2018-11-27 15:40:00,110.24,110.42,110.22,110.4,63209.0,83.0176,83.1532,83.0026,83.1381,63209.0
2018-11-27 15:50:00,110.41,110.51,110.32,110.48,186766.0,83.1457,83.221,83.0779,83.1984,186766.0
2018-11-28 09:30:00,110.7,110.89,110.18,110.88,37178.0,83.3641,83.5071,82.9725,83.4996,37178.0
2018-11-28 09:40:00,110.88,110.91,110.68,110.81,28367.0,83.4996,83.5222,83.349,83.4469,28367.0
2018-11-28 09:50:00,110.8,111.12,110.79,111.09,22755.0,83.4394,83.6803,83.4318,83.6578,22755.0
2018-11-28 10:00:00,111.07,111.33,110.97,111.31,40512.0,83.6427,83.8385,83.5674,83.8234,40512.0
2018-11-28 10:10:00,111.32,111.32,111.04,111.05,53732.0,83.831,83.831,83.6201,83.6276,53732.0
2018-11-28 10:20:00,111.07,111.14,110.96,110.96,31765.0,83.6427,83.6954,83.5599,83.5599,31765.0
2018-11-28 10:30:00,110.94,111.17,110.91,111.1,34507.0,83.5448,83.718,83.5222,83.6653,34507.0
2018-11-28 10:40:00,111.07,111.37,111.04,111.3,30382.0,83.6427,83.8686,83.6201,83.8159,30382.0
2018-11-28 10:50:00,111.3,111.46,111.29,111.44,33061.0,83.8159,83.9364,83.8084,83.9213,33061.0
2018-11-28 11:00:00,111.44,111.53,111.36,111.49,48051.0,83.9213,83.9891,83.8611,83.959,48051.0
2018-11-28 11:10:00,111.48,111.52,111.4,111.44,54880.0,83.9514,83.9816,83.8912,83.9213,54880.0
2018-11-28 11:20:00,111.45,111.65,111.41,111.6,45385.0,83.9289,84.0795,83.8987,84.0418,45385.0
2018-11-28 11:30:00,111.58,111.66,111.44,111.47,49471.0,84.0268,84.087,83.9213,83.9439,49471.0
2018-11-28 11:40:00,111.43,111.47,111.37,111.43,18415.0,83.9138,83.9439,83.8686,83.9138,18415.0
2018-11-28 11:50:00,111.44,111.55,111.29,111.41,19685.0,83.9213,84.0042,83.8084,83.8987,19685.0
2018-11-28 12:00:00,111.42,112.29,111.42,112.25,30805.0,83.9063,84.5614,83.9063,84.5313,30805.0
2018-11-28 12:10:00,112.29,112.37,112.07,112.13,20145.0,84.5614,84.6217,84.3958,84.4409,20145.0
2018-11-28 12:20:00,112.12,112.25,111.74,111.81,15640.0,84.4334,84.5313,84.1472,84.2,15640.0
2018-11-28 12:30:00,111.85,111.9,111.71,111.79,14540.0,84.2301,84.2677,84.1247,84.1849,14540.0
2018-11-28 12:40:00,111.77,111.8,111.63,111.69,12430.0,84.1698,84.1924,84.0644,84.1096,12430.0
2018-11-28 12:50:00,111.68,111.82,111.66,111.76,22209.0,84.1021,84.2075,84.087,84.1623,22209.0
2018-11-28 13:00:00,111.76,111.89,111.69,111.85,47316.0,84.1623,84.2602,84.1096,84.2301,47316.0
2018-11-28 13:10:00,111.84,111.91,111.77,111.86,27712.0,84.2225,84.2753,84.1698,84.2376,27712.0
2018-11-28 13:20:00,111.86,111.86,111.56,111.68,25169.0,84.2376,84.2376,84.0117,84.1021,25169.0
2018-11-28 13:30:00,111.69,111.82,111.69,111.82,24782.0,84.1096,84.2075,84.1096,84.2075,24782.0
2018-11-28 13:40:00,111.81,111.89,111.72,111.81,25099.0,84.2,84.2602,84.1322,84.2,25099.0
2018-11-28 13:50:00,111.82,111.83,111.73,111.73,35861.0,84.2075,84.215,84.1397,84.1397,35861.0
2018-11-28 14:00:00,111.72,111.85,111.7,111.82,30649.0,84.1322,84.2301,84.1171,84.2075,30649.0
2018-11-28 14:10:00,111.83,111.9,111.82,111.84,23111.0,84.215,84.2677,84.2075,84.2225,23111.0
2018-11-28 14:20:00,111.84,111.85,111.65,111.81,18920.0,84.2225,84.2301,84.0795,84.2,18920.0
2018-11-28 14:30:00,111.79,111.8,111.65,111.66,17372.0,84.1849,84.1924,84.0795,84.087,17372.0
2018-11-28 14:40:00,111.65,111.75,111.63,111.67,28545.0,84.0795,84.1548,84.0644,84.0945,28545.0
2018-11-28 14:50:00,111.66,111.67,111.47,111.47,16253.0,84.087,84.0945,83.9439,83.9439,16253.0
2018-11-28 15:00:00,111.46,111.6,111.4,111.53,35517.0,83.9364,84.0418,83.8912,83.9891,35517.0
2018-11-28 15:10:00,111.52,111.63,111.43,111.55,27759.0,83.9816,84.0644,83.9138,84.0042,27759.0
2018-11-28 15:20:00,111.55,111.62,111.52,111.62,22432.0,84.0042,84.0569,83.9816,84.0569,22432.0
2018-11-28 15:30:00,111.61,111.88,111.53,111.87,49264.0,84.0493,84.2527,83.9891,84.2451,49264.0
2018-11-28 15:40:00,111.86,112.2,111.85,112.19,99676.0,84.2376,84.4937,84.2301,84.4861,99676.0
2018-11-28 15:50:00,112.18,112.24,112.04,112.12,135746.0,84.4786,84.5238,84.3732,84.4334,135746.0
2018-11-29 09:30:00,112.16,112.32,111.5,112.2,32244.0,84.4635,84.584,83.9665,84.4937,32244.0
2018-11-29 09:40:00,112.13,112.32,112.08,112.14,46370.0,84.4409,84.584,84.4033,84.4485,46370.0
2018-11-29 09:50:00,112.1,112.45,112.07,112.38,23963.0,84.4183,84.6819,84.3958,84.6292,23963.0
2018-11-29 10:00:00,112.45,112.59,112.13,112.45,32813.0,84.6819,84.7873,84.4409,84.6819,32813.0
2018-11-29 10:10:00,112.5,112.62,112.37,112.45,36610.0,84.7196,84.8099,84.6217,84.6819,36610.0
2018-11-29 10:20:00,112.45,112.49,112.32,112.42,25247.0,84.6819,84.712,84.584,84.6593,25247.0
2018-11-29 10:30:00,112.4,112.82,112.4,112.75,45973.0,84.6443,84.9606,84.6443,84.9078,45973.0
2018-11-29 10:40:00,112.75,112.87,112.68,112.81,36974.0,84.9078,84.9982,84.8551,84.953,36974.0
2018-11-29 10:50:00,112.83,112.87,112.71,112.85,58405.0,84.9681,84.9982,84.8777,84.9831,58405.0
2018-11-29 11:00:00,112.85,112.85,112.49,112.57,56109.0,84.9831,84.9831,84.712,84.7723,56109.0
2018-11-29 11:10:00,112.59,112.6,112.25,112.39,69576.0,84.7873,84.7949,84.5313,84.6367,69576.0
2018-11-29 11:20:00,112.39,112.85,112.38,112.84,38769.0,84.6367,84.9831,84.6292,84.9756,38769.0
2018-11-29 11:30:00,112.84,112.9,112.4,112.57,26074.0,84.9756,85.0208,84.6443,84.7723,26074.0
2018-11-29 11:40:00,112.61,112.67,112.51,112.58,18546.0,84.8024,84.8476,84.7271,84.7798,18546.0
2018-11-29 11:50:00,112.57,112.93,112.52,112.91,32530.0,84.7723,85.0434,84.7346,85.0283,32530.0
2018-11-29 12:00:00,112.9,112.98,112.85,112.95,24112.0,85.0208,85.081,84.9831,85.0584,24112.0
2018-11-29 12:10:00,112.94,113.01,112.88,112.98,18713.0,85.0509,85.1036,85.0057,85.081,18713.0
2018-11-29 12:20:00,112.98,113.07,112.96,112.99,15168.0,85.081,85.1488,85.066,85.0886,15168.0
2018-11-29 12:30:00,113.0,113.07,112.99,113.05,24079.0,85.0961,85.1488,85.0886,85.1338,24079.0
2018-11-29 12:40:00,113.07,113.34,113.07,113.28,39894.0,85.1488,85.3521,85.1488,85.307,39894.0
2018-11-29 12:50:00,113.31,113.37,113.23,113.28,70944.0,85.3296,85.3747,85.2693,85.307,70944.0
2018-11-29 13:00:00,113.29,113.34,113.17,113.17,64477.0,85.3145,85.3521,85.2241,85.2241,64477.0
2018-11-29 13:10:00,113.17,113.26,113.12,113.26,21675.0,85.2241,85.2919,85.1865,85.2919,21675.0
2018-11-29 13:20:00,113.25,113.26,113.06,113.08,34531.0,85.2844,85.2919,85.1413,85.1563,34531.0
2018-11-29 13:30:00,113.08,113.2,113.08,113.17,32755.0,85.1563,85.2467,85.1563,85.2241,32755.0
2018-11-29 13:40:00,113.19,113.25,113.12,113.24,25114.0,85.2392,85.2844,85.1865,85.2768,25114.0
2018-11-29 13:50:00,113.23,113.25,113.15,113.22,35034.0,85.2693,85.2844,85.2091,85.2618,35034.0
2018-11-29 14:00:00,113.2,113.23,112.99,113.0,29191.0,85.2467,85.2693,85.0886,85.0961,29191.0
2018-11-29 14:10:00,113.0,113.32,112.99,113.28,49926.0,85.0961,85.3371,85.0886,85.307,49926.0
2018-11-29 14:20:00,113.29,113.29,113.14,113.22,30994.0,85.3145,85.3145,85.2015,85.2618,30994.0
2018-11-29 14:30:00,113.22,113.3,113.11,113.11,35402.0,85.2618,85.322,85.1789,85.1789,35402.0
2018-11-29 14:40:00,113.13,113.17,113.1,113.16,33869.0,85.194,85.2241,85.1714,85.2166,33869.0
2018-11-29 14:50:00,113.17,113.31,113.16,113.3,29119.0,85.2241,85.3296,85.2166,85.322,29119.0
2018-11-29 15:00:00,113.3,113.33,113.2,113.25,26874.0,85.322,85.3446,85.2467,85.2844,26874.0
2018-11-29 15:10:00,113.24,113.27,113.15,113.21,38199.0,85.2768,85.2994,85.2091,85.2542,38199.0
2018-11-29 15:20:00,113.21,113.35,113.12,113.33,75166.0,85.2542,85.3597,85.1865,85.3446,75166.0
2018-11-29 15:30:00,113.33,113.35,113.01,113.09,186914.0,85.3446,85.3597,85.1036,85.1639,186914.0
2018-11-29 15:40:00,113.09,113.17,113.0,113.07,107224.0,85.1639,85.2241,85.0961,85.1488,107224.0
2018-11-29 15:50:00,113.07,113.1,112.97,113.01,174404.0,85.1488,85.1714,85.0735,85.1036,174404.0
2018-11-30 09:30:00,113.3,113.76,113.3,113.58,36392.0,85.322,85.6684,85.322,85.5329,36392.0
2018-11-30 09:40:00,113.62,114.09,113.62,113.9,38100.0,85.563,85.9169,85.563,85.7739,38100.0
2018-11-30 09:50:00,113.95,114.17,113.95,114.1,57561.0,85.8115,85.9772,85.8115,85.9245,57561.0
2018-11-30 10:00:00,114.12,114.21,113.82,113.89,70104.0,85.9395,86.0073,85.7136,85.7663,70104.0
2018-11-30 10:10:00,113.88,113.88,113.25,113.31,87063.0,85.7588,85.7588,85.2844,85.3296,87063.0
2018-11-30 10:20:00,113.31,113.44,113.08,113.15,71279.0,85.3296,85.4274,85.1563,85.2091,71279.0
2018-11-30 10:30:00,113.13,113.13,112.75,112.87,48504.0,85.194,85.194,84.9078,84.9982,48504.0
2018-11-30 10:40:00,112.87,112.94,112.76,112.84,25910.0,84.9982,85.0509,84.9154,84.9756,25910.0
2018-11-30 10:50:00,112.84,113.08,112.77,113.0,29013.0,84.9756,85.1563,84.9229,85.0961,29013.0
2018-11-30 11:00:00,113.0,113.14,113.0,113.11,33103.0,85.0961,85.2015,85.0961,85.1789,33103.0
2018-11-30 11:10:00,113.11,113.14,112.84,112.85,35403.0,85.1789,85.2015,84.9756,84.9831,35403.0
2018-11-30 11:20:00,112.84,113.04,112.8,113.04,36730.0,84.9756,85.1262,84.9455,85.1262,36730.0
2018-11-30 11:30:00,113.01,113.17,112.94,113.17,68388.0,85.1036,85.2241,85.0509,85.2241,68388.0
2018-11-30 11:40:00,113.17,113.17,112.98,113.04,18438.0,85.2241,85.2241,85.081,85.1262,18438.0
2018-11-30 11:50:00,113.07,113.09,112.85,112.85,46189.0,85.1488,85.1639,84.9831,84.9831,46189.0
2018-11-30 12:00:00,112.86,112.91,112.71,112.83,25289.0,84.9907,85.0283,84.8777,84.9681,25289.0
2018-11-30 12:10:00,112.82,113.01,112.81,113.0,36864.0,84.9606,85.1036,84.953,85.0961,36864.0
2018-11-30 12:20:00,113.0,113.12,112.92,113.11,21147.0,85.0961,85.1865,85.0359,85.1789,21147.0
2018-11-30 12:30:00,113.12,113.22,113.07,113.22,31731.0,85.1865,85.2618,85.1488,85.2618,31731.0
2018-11-30 12:40:00,113.21,113.4,113.09,113.4,87478.0,85.2542,85.3973,85.1639,85.3973,87478.0
2018-11-30 12:50:00,113.39,113.41,113.19,113.23,87073.0,85.3898,85.4049,85.2392,85.2693,87073.0
2018-11-30 13:00:00,113.24,113.34,113.23,113.28,28911.0,85.2768,85.3521,85.2693,85.307,28911.0
2018-11-30 13:10:00,113.28,113.33,113.2,113.27,49999.0,85.307,85.3446,85.2467,85.2994,49999.0
2018-11-30 13:20:00,113.26,113.43,113.24,113.25,30095.0,85.2919,85.4199,85.2768,85.2844,30095.0
2018-11-30 13:30:00,113.25,113.42,113.23,113.33,30440.0,85.2844,85.4124,85.2693,85.3446,30440.0
2018-11-30 13:40:00,113.33,113.39,113.29,113.39,25250.0,85.3446,85.3898,85.3145,85.3898,25250.0
2018-11-30 13:50:00,113.39,113.71,113.39,113.71,19613.0,85.3898,85.6308,85.3898,85.6308,19613.0
2018-11-30 14:00:00,113.71,113.72,113.54,113.54,32895.0,85.6308,85.6383,85.5028,85.5028,32895.0
2018-11-30 14:10:00,113.55,113.72,113.54,113.7,33711.0,85.5103,85.6383,85.5028,85.6232,33711.0
2018-11-30 14:20:00,113.7,113.93,113.63,113.92,56385.0,85.6232,85.7965,85.5705,85.7889,56385.0
2018-11-30 14:30:00,113.92,113.96,113.8,113.83,58111.0,85.7889,85.819,85.6986,85.7211,58111.0
2018-11-30 14:40:00,113.84,113.96,113.84,113.95,46837.0,85.7287,85.819,85.7287,85.8115,46837.0
2018-11-30 14:50:00,113.95,113.98,113.89,113.91,82090.0,85.8115,85.8341,85.7663,85.7814,82090.0
2018-11-30 15:00:00,113.92,114.01,113.89,114.0,42279.0,85.7889,85.8567,85.7663,85.8492,42279.0
2018-11-30 15:10:00,114.01,114.04,113.89,114.02,38895.0,85.8567,85.8793,85.7663,85.8642,38895.0
2018-11-30 15:20:00,114.03,114.29,114.01,114.27,100930.0,85.8718,86.0676,85.8567,86.0525,100930.0
2018-11-30 15:30:00,114.27,114.41,114.23,114.4,101438.0,86.0525,86.1579,86.0224,86.1504,101438.0
2018-11-30 15:40:00,114.39,114.78,114.37,114.78,164616.0,86.1429,86.4366,86.1278,86.4366,164616.0
2018-11-30 15:50:00,114.77,114.95,114.65,114.9,356213.0,86.429,86.5646,86.3387,86.5269,356213.0
2018-12-03 09:30:00,114.68,115.34,113.67,113.69,100823.0,86.3612,86.8583,85.6007,85.6157,100823.0
2018-12-03 09:40:00,113.68,113.8,112.85,112.85,81969.0,85.6082,85.6986,84.9831,84.9831,81969.0
2018-12-03 09:50:00,112.83,112.95,111.41,111.46,128768.0,84.9681,85.0584,83.8987,83.9364,128768.0
2018-12-03 10:00:00,111.41,112.24,111.34,111.84,125564.0,83.8987,84.5238,83.846,84.2225,125564.0
2018-12-03 10:10:00,111.86,111.96,111.38,111.66,57383.0,84.2376,84.3129,83.8761,84.087,57383.0
2018-12-03 10:20:00,111.62,112.13,111.61,111.78,40431.0,84.0569,84.4409,84.0493,84.1774,40431.0
2018-12-03 10:30:00,111.78,111.96,111.7,111.86,65075.0,84.1774,84.3129,84.1171,84.2376,65075.0
2018-12-03 10:40:00,111.87,112.02,111.78,111.85,53318.0,84.2451,84.3581,84.1774,84.2301,53318.0
2018-12-03 10:50:00,111.83,112.11,111.58,112.08,30348.0,84.215,84.4259,84.0268,84.4033,30348.0
2018-12-03 11:00:00,112.11,112.34,111.98,112.27,28431.0,84.4259,84.5991,84.328,84.5464,28431.0
2018-12-03 11:10:00,112.24,112.93,112.23,112.88,45769.0,84.5238,85.0434,84.5162,85.0057,45769.0
2018-12-03 11:20:00,112.9,112.9,112.53,112.65,32006.0,85.0208,85.0208,84.7422,84.8325,32006.0
2018-12-03 11:30:00,112.66,112.81,112.43,112.47,15242.0,84.8401,84.953,84.6669,84.697,15242.0
2018-12-03 11:40:00,112.43,112.45,112.24,112.37,24360.0,84.6669,84.6819,84.5238,84.6217,24360.0
2018-12-03 11:50:00,112.39,112.55,112.26,112.54,27106.0,84.6367,84.7572,84.5388,84.7497,27106.0
2018-12-03 12:00:00,112.55,112.9,112.55,112.88,40518.0,84.7572,85.0208,84.7572,85.0057,40518.0
2018-12-03 12:10:00,112.9,112.92,112.68,112.88,34085.0,85.0208,85.0359,84.8551,85.0057,34085.0
2018-12-03 12:20:00,112.86,113.04,112.81,113.04,37904.0,84.9907,85.1262,84.953,85.1262,37904.0
2018-12-03 12:30:00,113.03,113.25,113.03,113.12,51244.0,85.1187,85.2844,85.1187,85.1865,51244.0
2018-12-03 12:40:00,113.12,113.17,112.94,112.98,46931.0,85.1865,85.2241,85.0509,85.081,46931.0
2018-12-03 12:50:00,112.98,113.18,112.91,113.09,40040.0,85.081,85.2317,85.0283,85.1639,40040.0
2018-12-03 13:00:00,113.1,113.23,113.01,113.21,46264.0,85.1714,85.2693,85.1036,85.2542,46264.0
2018-12-03 13:10:00,113.23,113.57,113.23,113.54,50650.0,85.2693,85.5253,85.2693,85.5028,50650.0
2018-12-03 13:20:00,113.54,113.66,113.5,113.59,24794.0,85.5028,85.5931,85.4726,85.5404,24794.0
2018-12-03 13:30:00,113.6,113.61,113.17,113.17,29225.0,85.5479,85.5555,85.2241,85.2241,29225.0
2018-12-03 13:40:00,113.19,113.19,113.0,113.01,36391.0,85.2392,85.2392,85.0961,85.1036,36391.0
2018-12-03 13:50:00,113.0,113.11,112.9,112.95,116811.0,85.0961,85.1789,85.0208,85.0584,116811.0
2018-12-03 14:00:00,112.97,113.41,112.91,113.01,112696.0,85.0735,85.4049,85.0283,85.1036,112696.0
2018-12-03 14:10:00,113.0,113.18,112.88,113.18,50744.0,85.0961,85.2317,85.0057,85.2317,50744.0
2018-12-03 14:20:00,113.16,113.17,113.05,113.09,51505.0,85.2166,85.2241,85.1338,85.1639,51505.0
2018-12-03 14:30:00,113.06,113.31,113.06,113.27,69312.0,85.1413,85.3296,85.1413,85.2994,69312.0
2018-12-03 14:40:00,113.27,113.3,113.09,113.13,57587.0,85.2994,85.322,85.1639,85.194,57587.0
2018-12-03 14:50:00,113.15,113.17,113.08,113.13,97648.0,85.2091,85.2241,85.1563,85.194,97648.0
2018-12-03 15:00:00,113.13,113.2,113.09,113.17,55605.0,85.194,85.2467,85.1639,85.2241,55605.0
2018-12-03 15:10:00,113.18,113.44,113.18,113.32,53865.0,85.2317,85.4274,85.2317,85.3371,53865.0
2018-12-03 15:20:00,113.31,113.35,113.05,113.1,121266.0,85.3296,85.3597,85.1338,85.1714,121266.0
2018-12-03 15:30:00,113.1,113.28,113.05,113.24,100446.0,85.1714,85.307,85.1338,85.2768,100446.0
2018-12-03 15:40:00,113.24,113.47,113.2,113.47,188469.0,85.2768,85.45,85.2467,85.45,188469.0
2018-12-03 15:50:00,113.47,113.77,113.42,113.72,310064.0,85.45,85.676,85.4124,85.6383,310064.0
2018-12-04 09:30:00,113.66,115.35,113.66,115.25,65766.0,85.5931,86.8658,85.5931,86.7905,65766.0
2018-12-04 09:40:00,115.25,115.35,114.84,114.85,26546.0,86.7905,86.8658,86.4817,86.4893,26546.0
2018-12-04 09:50:00,114.88,115.1,114.59,115.06,14107.0,86.5119,86.6775,86.2935,86.6474,14107.0
2018-12-04 10:00:00,115.07,115.24,114.75,114.75,38898.0,86.6549,86.783,86.414,86.414,38898.0
2018-12-04 10:10:00,114.75,114.93,114.37,114.46,35121.0,86.414,86.5495,86.1278,86.1956,35121.0
2018-12-04 10:20:00,114.53,114.63,114.42,114.63,12759.0,86.2483,86.3236,86.1655,86.3236,12759.0
2018-12-04 10:30:00,114.64,114.74,114.55,114.64,19272.0,86.3311,86.4064,86.2633,86.3311,19272.0
2018-12-04 10:40:00,114.64,114.82,114.58,114.82,18540.0,86.3311,86.4667,86.2859,86.4667,18540.0
2018-12-04 10:50:00,114.87,114.87,114.71,114.79,22415.0,86.5043,86.5043,86.3838,86.4441,22415.0
2018-12-04 11:00:00,114.78,115.07,114.67,115.0,29283.0,86.4366,86.6549,86.3537,86.6022,29283.0
2018-12-04 11:10:00,115.03,115.05,114.81,114.97,50607.0,86.6248,86.6399,86.4591,86.5796,50607.0
2018-12-04 11:20:00,114.99,115.16,114.93,115.04,20972.0,86.5947,86.7227,86.5495,86.6324,20972.0
2018-12-04 11:30:00,115.02,115.21,115.0,115.19,23810.0,86.6173,86.7604,86.6022,86.7453,23810.0
2018-12-04 11:40:00,115.17,115.27,115.09,115.21,30610.0,86.7302,86.8056,86.67,86.7604,30610.0
2018-12-04 11:50:00,115.18,115.19,115.03,115.05,13068.0,86.7378,86.7453,86.6248,86.6399,13068.0
2018-12-04 12:00:00,115.04,115.08,114.32,114.46,18673.0,86.6324,86.6625,86.0901,86.1956,18673.0
2018-12-04 12:10:00,114.46,114.59,114.27,114.51,30014.0,86.1956,86.2935,86.0525,86.2332,30014.0
2018-12-04 12:20:00,114.52,114.53,114.21,114.22,39283.0,86.2408,86.2483,86.0073,86.0148,39283.0
2018-12-04 12:30:00,114.23,114.62,114.08,114.57,41097.0,86.0224,86.3161,85.9094,86.2784,41097.0
2018-12-04 12:40:00,114.57,114.97,114.55,114.95,36896.0,86.2784,86.5796,86.2633,86.5646,36896.0
2018-12-04 12:50:00,114.98,115.19,114.93,115.01,16023.0,86.5872,86.7453,86.5495,86.6098,16023.0
2018-12-04 13:00:00,115.03,115.4,115.0,115.39,28530.0,86.6248,86.9035,86.6022,86.8959,28530.0
2018-12-04 13:10:00,115.37,115.41,115.05,115.09,52142.0,86.8809,86.911,86.6399,86.67,52142.0
2018-12-04 13:20:00,115.07,115.07,114.6,114.7,45069.0,86.6549,86.6549,86.301,86.3763,45069.0
2018-12-04 13:30:00,114.7,114.82,114.52,114.53,110628.0,86.3763,86.4667,86.2408,86.2483,110628.0
2018-12-04 13:40:00,114.53,114.84,114.51,114.69,85525.0,86.2483,86.4817,86.2332,86.3688,85525.0
2018-12-04 13:50:00,114.7,115.08,114.66,115.06,22369.0,86.3763,86.6625,86.3462,86.6474,22369.0
2018-12-04 14:00:00,115.05,115.1,114.92,115.1,27423.0,86.6399,86.6775,86.542,86.6775,27423.0
2018-12-04 14:10:00,115.09,115.15,114.98,115.14,43936.0,86.67,86.7152,86.5872,86.7077,43936.0
2018-12-04 14:20:00,115.12,115.12,114.89,115.0,56015.0,86.6926,86.6926,86.5194,86.6022,56015.0
2018-12-04 14:30:00,115.01,115.19,114.95,115.15,69922.0,86.6098,86.7453,86.5646,86.7152,69922.0
2018-12-04 14:40:00,115.15,115.35,114.97,115.23,33871.0,86.7152,86.8658,86.5796,86.7754,33871.0
2018-12-04 14:50:00,115.23,115.33,114.95,114.99,85021.0,86.7754,86.8507,86.5646,86.5947,85021.0
2018-12-04 15:00:00,114.98,115.06,114.79,114.83,77699.0,86.5872,86.6474,86.4441,86.4742,77699.0
2018-12-04 15:10:00,114.82,114.84,114.65,114.76,110022.0,86.4667,86.4817,86.3387,86.4215,110022.0
2018-12-04 15:20:00,114.75,114.83,114.63,114.75,131490.0,86.414,86.4742,86.3236,86.414,131490.0
2018-12-04 15:30:00,114.76,115.11,114.74,114.92,113019.0,86.4215,86.6851,86.4064,86.542,113019.0
2018-12-04 15:40:00,114.92,115.06,114.85,114.98,149047.0,86.542,86.6474,86.4893,86.5872,149047.0
2018-12-04 15:50:00,115.0,115.1,114.82,115.05,266084.0,86.6022,86.6775,86.4667,86.6399,266084.0
2018-12-06 09:30:00,114.42,114.72,114.01,114.1,81636.0,86.1655,86.3914,85.8567,85.9245,81636.0
2018-12-06 09:40:00,114.12,114.55,114.09,114.22,40028.0,85.9395,86.2633,85.9169,86.0148,40028.0
2018-12-06 09:50:00,114.22,114.33,114.0,114.2,56725.0,86.0148,86.0977,85.8492,85.9998,56725.0
2018-12-06 10:00:00,114.21,114.42,114.09,114.28,63384.0,86.0073,86.1655,85.9169,86.06,63384.0
2018-12-06 10:10:00,114.25,114.39,113.54,113.55,157169.0,86.0374,86.1429,85.5028,85.5103,157169.0
2018-12-06 10:20:00,113.55,113.94,113.48,113.91,52767.0,85.5103,85.804,85.4576,85.7814,52767.0
2018-12-06 10:30:00,113.94,114.02,113.53,113.56,83724.0,85.804,85.8642,85.4952,85.5178,83724.0
2018-12-06 10:40:00,113.57,113.93,113.47,113.88,50193.0,85.5253,85.7965,85.45,85.7588,50193.0
2018-12-06 10:50:00,113.87,114.16,113.85,114.08,51687.0,85.7513,85.9697,85.7362,85.9094,51687.0
2018-12-06 11:00:00,114.07,114.08,113.79,113.82,71367.0,85.9019,85.9094,85.691,85.7136,71367.0
2018-12-06 11:10:00,113.82,113.83,113.55,113.74,73162.0,85.7136,85.7211,85.5103,85.6534,73162.0
2018-12-06 11:20:00,113.76,113.83,113.23,113.39,66491.0,85.6684,85.7211,85.2693,85.3898,66491.0
2018-12-06 11:30:00,113.39,113.57,113.32,113.37,51135.0,85.3898,85.5253,85.3371,85.3747,51135.0
2018-12-06 11:40:00,113.37,113.43,113.26,113.37,37540.0,85.3747,85.4199,85.2919,85.3747,37540.0
2018-12-06 11:50:00,113.37,113.85,113.33,113.77,79280.0,85.3747,85.7362,85.3446,85.676,79280.0
2018-12-06 12:00:00,113.75,114.11,113.7,114.08,48977.0,85.6609,85.932,85.6232,85.9094,48977.0
2018-12-06 12:10:00,114.08,114.27,113.98,114.05,34587.0,85.9094,86.0525,85.8341,85.8868,34587.0
2018-12-06 12:20:00,114.02,114.4,114.01,114.36,27191.0,85.8642,86.1504,85.8567,86.1203,27191.0
2018-12-06 12:30:00,114.35,114.46,114.21,114.41,30229.0,86.1127,86.1956,86.0073,86.1579,30229.0
2018-12-06 12:40:00,114.4,114.87,114.35,114.84,22697.0,86.1504,86.5043,86.1127,86.4817,22697.0
2018-12-06 12:50:00,114.83,114.93,114.61,114.86,31271.0,86.4742,86.5495,86.3085,86.4968,31271.0
2018-12-06 13:00:00,114.86,115.04,114.85,114.99,41004.0,86.4968,86.6324,86.4893,86.5947,41004.0
2018-12-06 13:10:00,114.98,115.44,114.98,115.23,58112.0,86.5872,86.9336,86.5872,86.7754,58112.0
2018-12-06 13:20:00,115.19,115.19,114.87,114.88,46547.0,86.7453,86.7453,86.5043,86.5119,46547.0
2018-12-06 13:30:00,114.88,115.09,114.75,114.97,36639.0,86.5119,86.67,86.414,86.5796,36639.0
2018-12-06 13:40:00,115.0,115.32,115.0,115.3,34117.0,86.6022,86.8432,86.6022,86.8281,34117.0
2018-12-06 13:50:00,115.31,115.63,115.23,115.63,40032.0,86.8357,87.0767,86.7754,87.0767,40032.0
2018-12-06 14:00:00,115.61,115.8,115.6,115.73,62109.0,87.0616,87.2047,87.0541,87.152,62109.0
2018-12-06 14:10:00,115.71,115.73,115.39,115.41,46643.0,87.1369,87.152,86.8959,86.911,46643.0
2018-12-06 14:20:00,115.42,115.67,115.33,115.63,52484.0,86.9185,87.1068,86.8507,87.0767,52484.0
2018-12-06 14:30:00,115.62,115.67,115.46,115.55,38579.0,87.0691,87.1068,86.9486,87.0164,38579.0
2018-12-06 14:40:00,115.54,115.75,115.34,115.48,35467.0,87.0089,87.167,86.8583,86.9637,35467.0
2018-12-06 14:50:00,115.48,116.25,115.48,116.25,56594.0,86.9637,87.5436,86.9637,87.5436,56594.0
2018-12-06 15:00:00,116.29,116.5,115.92,116.09,65539.0,87.5737,87.7318,87.295,87.4231,65539.0
2018-12-06 15:10:00,116.09,116.14,115.91,116.02,103249.0,87.4231,87.4607,87.2875,87.3704,103249.0
2018-12-06 15:20:00,116.03,116.25,115.81,116.25,73936.0,87.3779,87.5436,87.2122,87.5436,73936.0
2018-12-06 15:30:00,116.24,116.62,116.2,116.55,76059.0,87.536,87.8222,87.5059,87.7695,76059.0
2018-12-06 15:40:00,116.56,117.15,116.44,117.15,131214.0,87.777,88.2213,87.6866,88.2213,131214.0
2018-12-06 15:50:00,117.14,117.6,117.08,117.47,256150.0,88.2138,88.5602,88.1686,88.4623,256150.0
2018-12-07 09:30:00,117.12,117.41,116.68,117.41,69220.0,88.1987,88.4171,87.8674,88.4171,69220.0
2018-12-07 09:40:00,117.46,117.56,117.06,117.3,34380.0,88.4548,88.5301,88.1535,88.3343,34380.0
2018-12-07 09:50:00,117.29,117.56,117.23,117.38,30546.0,88.3267,88.5301,88.2816,88.3945,30546.0
2018-12-07 10:00:00,117.44,117.58,117.32,117.34,55122.0,88.4397,88.5451,88.3493,88.3644,55122.0
2018-12-07 10:10:00,117.3,117.52,116.72,116.81,92858.0,88.3343,88.4999,87.8975,87.9653,92858.0
2018-12-07 10:20:00,116.81,116.91,116.32,116.54,56821.0,87.9653,88.0406,87.5963,87.7619,56821.0
2018-12-07 10:30:00,116.5,116.81,116.31,116.46,49064.0,87.7318,87.9653,87.5887,87.7017,49064.0
2018-12-07 10:40:00,116.42,116.63,116.36,116.37,35140.0,87.6716,87.8297,87.6264,87.6339,35140.0
2018-12-07 10:50:00,116.39,117.04,116.33,117.0,34691.0,87.649,88.1385,87.6038,88.1084,34691.0
2018-12-07 11:00:00,116.97,117.02,116.62,116.76,35907.0,88.0858,88.1234,87.8222,87.9276,35907.0
2018-12-07 11:10:00,116.76,116.9,116.38,116.54,39737.0,87.9276,88.033,87.6415,87.7619,39737.0
2018-12-07 11:20:00,116.5,116.51,115.77,115.95,38411.0,87.7318,87.7394,87.1821,87.3176,38411.0
2018-12-07 11:30:00,115.91,116.43,115.89,116.34,28666.0,87.2875,87.6791,87.2725,87.6113,28666.0
2018-12-07 11:40:00,116.36,116.68,116.3,116.52,29037.0,87.6264,87.8674,87.5812,87.7469,29037.0
2018-12-07 11:50:00,116.52,116.52,116.16,116.29,25125.0,87.7469,87.7469,87.4758,87.5737,25125.0
2018-12-07 12:00:00,116.29,116.38,116.16,116.36,43314.0,87.5737,87.6415,87.4758,87.6264,43314.0
2018-12-07 12:10:00,116.36,116.65,116.33,116.42,24600.0,87.6264,87.8448,87.6038,87.6716,24600.0
2018-12-07 12:20:00,116.41,116.7,116.39,116.41,24996.0,87.664,87.8824,87.649,87.664,24996.0
2018-12-07 12:30:00,116.39,116.39,116.08,116.13,33120.0,87.649,87.649,87.4155,87.4532,33120.0
2018-12-07 12:40:00,116.16,116.23,115.94,115.99,28072.0,87.4758,87.5285,87.3101,87.3478,28072.0
2018-12-07 12:50:00,115.99,116.41,115.87,116.34,49073.0,87.3478,87.664,87.2574,87.6113,49073.0
2018-12-07 13:00:00,116.31,116.31,115.84,115.88,23913.0,87.5887,87.5887,87.2348,87.2649,23913.0
2018-12-07 13:10:00,115.9,116.01,115.77,115.8,31283.0,87.28,87.3628,87.1821,87.2047,31283.0
2018-12-07 13:20:00,115.8,115.96,115.74,115.91,25198.0,87.2047,87.3252,87.1595,87.2875,25198.0
2018-12-07 13:30:00,115.88,115.96,115.78,115.87,20013.0,87.2649,87.3252,87.1896,87.2574,20013.0
2018-12-07 13:40:00,115.85,115.97,115.81,115.84,13643.0,87.2423,87.3327,87.2122,87.2348,13643.0
2018-12-07 13:50:00,115.85,115.94,115.67,115.68,27473.0,87.2423,87.3101,87.1068,87.1143,27473.0
2018-12-07 14:00:00,115.67,115.67,115.36,115.37,24781.0,87.1068,87.1068,86.8733,86.8809,24781.0
2018-12-07 14:10:00,115.38,115.73,115.32,115.73,41908.0,86.8884,87.152,86.8432,87.152,41908.0
2018-12-07 14:20:00,115.66,115.85,115.59,115.77,34660.0,87.0992,87.2423,87.0465,87.1821,34660.0
2018-12-07 14:30:00,115.78,115.89,115.71,115.83,50101.0,87.1896,87.2725,87.1369,87.2273,50101.0
2018-12-07 14:40:00,115.83,116.04,115.64,115.92,59483.0,87.2273,87.3854,87.0842,87.295,59483.0
2018-12-07 14:50:00,115.92,116.05,115.54,115.56,34942.0,87.295,87.3929,87.0089,87.0239,34942.0
2018-12-07 15:00:00,115.56,115.91,115.53,115.87,31397.0,87.0239,87.2875,87.0014,87.2574,31397.0
2018-12-07 15:10:00,115.87,115.98,115.63,115.88,45628.0,87.2574,87.3402,87.0767,87.2649,45628.0
2018-12-07 15:20:00,115.9,116.08,115.7,116.0,26509.0,87.28,87.4155,87.1294,87.3553,26509.0
2018-12-07 15:30:00,116.0,116.46,115.9,116.01,45226.0,87.3553,87.7017,87.28,87.3628,45226.0
2018-12-07 15:40:00,116.0,116.13,115.87,115.92,49319.0,87.3553,87.4532,87.2574,87.295,49319.0
2018-12-07 15:50:00,115.9,116.17,115.74,115.74,121442.0,87.28,87.4833,87.1595,87.1595,121442.0
2018-12-10 09:30:00,115.74,115.82,114.86,115.07,43727.0,87.1595,87.2197,86.4968,86.6549,43727.0
2018-12-10 09:40:00,115.12,115.26,114.94,115.09,27903.0,86.6926,86.798,86.557,86.67,27903.0
2018-12-10 09:50:00,115.1,115.25,114.82,115.01,17089.0,86.6775,86.7905,86.4667,86.6098,17089.0
2018-12-10 10:00:00,114.9,115.44,114.9,115.3,44170.0,86.5269,86.9336,86.5269,86.8281,44170.0
2018-12-10 10:10:00,115.29,115.62,115.22,115.62,40684.0,86.8206,87.0691,86.7679,87.0691,40684.0
2018-12-10 10:20:00,115.62,115.82,115.47,115.75,21285.0,87.0691,87.2197,86.9562,87.167,21285.0
2018-12-10 10:30:00,115.72,115.85,115.18,115.18,32962.0,87.1444,87.2423,86.7378,86.7378,32962.0
2018-12-10 10:40:00,115.16,115.39,115.02,115.27,36819.0,86.7227,86.8959,86.6173,86.8056,36819.0
2018-12-10 10:50:00,115.29,115.29,114.84,115.06,25670.0,86.8206,86.8206,86.4817,86.6474,25670.0
2018-12-10 11:00:00,115.12,115.12,114.31,114.7,52460.0,86.6926,86.6926,86.0826,86.3763,52460.0
2018-12-10 11:10:00,114.7,114.87,114.57,114.82,40198.0,86.3763,86.5043,86.2784,86.4667,40198.0
2018-12-10 11:20:00,114.78,114.91,114.71,114.85,30787.0,86.4366,86.5345,86.3838,86.4893,30787.0
2018-12-10 11:30:00,114.84,115.18,114.73,115.12,47428.0,86.4817,86.7378,86.3989,86.6926,47428.0
2018-12-10 11:40:00,115.14,115.52,115.14,115.33,33781.0,86.7077,86.9938,86.7077,86.8507,33781.0
2018-12-10 11:50:00,115.33,115.33,114.99,115.13,24216.0,86.8507,86.8507,86.5947,86.7001,24216.0
2018-12-10 12:00:00,115.12,115.28,115.03,115.2,16922.0,86.6926,86.8131,86.6248,86.7528,16922.0
2018-12-10 12:10:00,115.18,115.38,115.0,115.01,21590.0,86.7378,86.8884,86.6022,86.6098,21590.0
2018-12-10 12:20:00,115.0,115.34,115.0,115.28,23840.0,86.6022,86.8583,86.6022,86.8131,23840.0
2018-12-10 12:30:00,115.29,115.63,115.29,115.54,20597.0,86.8206,87.0767,86.8206,87.0089,20597.0
2018-12-10 12:40:00,115.56,115.89,115.56,115.87,28667.0,87.0239,87.2725,87.0239,87.2574,28667.0
2018-12-10 12:50:00,115.86,115.92,115.7,115.71,23542.0,87.2499,87.295,87.1294,87.1369,23542.0
2018-12-10 13:00:00,115.74,115.79,115.56,115.56,25484.0,87.1595,87.1971,87.0239,87.0239,25484.0
2018-12-10 13:10:00,115.59,115.92,115.54,115.92,25397.0,87.0465,87.295,87.0089,87.295,25397.0
2018-12-10 13:20:00,115.93,115.94,115.52,115.54,39162.0,87.3026,87.3101,86.9938,87.0089,39162.0
2018-12-10 13:30:00,115.51,115.92,115.51,115.85,15021.0,86.9863,87.295,86.9863,87.2423,15021.0
2018-12-10 13:40:00,115.8,115.88,115.66,115.84,13671.0,87.2047,87.2649,87.0992,87.2348,13671.0
2018-12-10 13:50:00,115.87,116.06,115.85,115.85,19147.0,87.2574,87.4005,87.2423,87.2423,19147.0
2018-12-10 14:00:00,115.88,115.97,115.76,115.87,16961.0,87.2649,87.3327,87.1746,87.2574,16961.0
2018-12-10 14:10:00,115.85,115.92,115.71,115.8,58653.0,87.2423,87.295,87.1369,87.2047,58653.0
2018-12-10 14:20:00,115.83,116.09,115.8,116.05,17125.0,87.2273,87.4231,87.2047,87.3929,17125.0
2018-12-10 14:30:00,116.03,116.32,116.03,116.12,24242.0,87.3779,87.5963,87.3779,87.4457,24242.0
2018-12-10 14:40:00,116.11,116.14,116.02,116.13,22558.0,87.4381,87.4607,87.3704,87.4532,22558.0
2018-12-10 14:50:00,116.14,116.27,115.86,115.95,43719.0,87.4607,87.5586,87.2499,87.3176,43719.0
2018-12-10 15:00:00,115.93,116.03,115.84,115.95,41591.0,87.3026,87.3779,87.2348,87.3176,41591.0
2018-12-10 15:10:00,115.93,116.17,115.79,115.8,151941.0,87.3026,87.4833,87.1971,87.2047,151941.0
2018-12-10 15:20:00,115.82,116.14,115.82,116.14,50336.0,87.2197,87.4607,87.2197,87.4607,50336.0
2018-12-10 15:30:00,116.15,116.63,116.14,116.5,43476.0,87.4682,87.8297,87.4607,87.7318,43476.0
2018-12-10 15:40:00,116.53,116.66,116.25,116.27,96412.0,87.7544,87.8523,87.5436,87.5586,96412.0
2018-12-10 15:50:00,116.26,116.41,116.09,116.1,106151.0,87.5511,87.664,87.4231,87.4306,106151.0
2018-12-11 09:30:00,116.74,116.91,116.07,116.51,53579.0,87.9126,88.0406,87.408,87.7394,53579.0
2018-12-11 09:40:00,116.48,116.8,116.38,116.63,56853.0,87.7168,87.9577,87.6415,87.8297,56853.0
2018-12-11 09:50:00,116.65,117.02,116.55,116.83,23467.0,87.8448,88.1234,87.7695,87.9803,23467.0
2018-12-11 10:00:00,116.81,117.09,116.79,116.89,24902.0,87.9653,88.1761,87.9502,88.0255,24902.0
2018-12-11 10:10:00,116.88,117.03,116.77,116.96,22887.0,88.018,88.1309,87.9351,88.0782,22887.0
2018-12-11 10:20:00,116.89,117.01,116.71,116.94,48560.0,88.0255,88.1159,87.89,88.0632,48560.0
2018-12-11 10:30:00,116.94,117.11,116.81,117.05,28517.0,88.0632,88.1912,87.9653,88.146,28517.0
2018-12-11 10:40:00,117.05,117.17,116.89,116.99,23106.0,88.146,88.2364,88.0255,88.1008,23106.0
2018-12-11 10:50:00,116.99,117.12,116.9,117.11,12596.0,88.1008,88.1987,88.033,88.1912,12596.0
2018-12-11 11:00:00,117.11,117.14,116.99,117.14,80281.0,88.1912,88.2138,88.1008,88.2138,80281.0
2018-12-11 11:10:00,117.12,117.14,116.85,116.95,28778.0,88.1987,88.2138,87.9954,88.0707,28778.0
2018-12-11 11:20:00,116.94,116.97,116.83,116.93,18705.0,88.0632,88.0858,87.9803,88.0556,18705.0
2018-12-11 11:30:00,116.92,116.95,116.78,116.93,9660.0,88.0481,88.0707,87.9427,88.0556,9660.0
2018-12-11 11:40:00,116.89,116.92,116.78,116.92,11849.0,88.0255,88.0481,87.9427,88.0481,11849.0
2018-12-11 11:50:00,116.89,116.97,116.78,116.87,10196.0,88.0255,88.0858,87.9427,88.0105,10196.0
2018-12-11 12:00:00,116.78,116.78,116.45,116.59,11965.0,87.9427,87.9427,87.6942,87.7996,11965.0
2018-12-11 12:10:00,116.62,116.62,116.33,116.36,8591.0,87.8222,87.8222,87.6038,87.6264,8591.0
2018-12-11 12:20:00,116.34,116.67,116.34,116.67,11114.0,87.6113,87.8598,87.6113,87.8598,11114.0
2018-12-11 12:30:00,116.62,116.65,116.34,116.38,18711.0,87.8222,87.8448,87.6113,87.6415,18711.0
2018-12-11 12:40:00,116.33,116.67,116.3,116.67,7807.0,87.6038,87.8598,87.5812,87.8598,7807.0
2018-12-11 12:50:00,116.71,116.78,116.66,116.66,6284.0,87.89,87.9427,87.8523,87.8523,6284.0
2018-12-11 13:00:00,116.65,116.67,116.53,116.62,11135.0,87.8448,87.8598,87.7544,87.8222,11135.0
2018-12-11 13:10:00,116.64,116.77,116.55,116.75,13300.0,87.8373,87.9351,87.7695,87.9201,13300.0
2018-12-11 13:20:00,116.72,116.77,116.52,116.53,21571.0,87.8975,87.9351,87.7469,87.7544,21571.0
2018-12-11 13:30:00,116.51,116.58,116.46,116.55,11186.0,87.7394,87.7921,87.7017,87.7695,11186.0
2018-12-11 13:40:00,116.55,116.55,116.04,116.09,122108.0,87.7695,87.7695,87.3854,87.4231,122108.0
2018-12-11 13:50:00,116.12,116.22,116.0,116.1,19265.0,87.4457,87.521,87.3553,87.4306,19265.0
2018-12-11 14:00:00,116.07,116.29,116.01,116.09,18450.0,87.408,87.5737,87.3628,87.4231,18450.0
2018-12-11 14:10:00,116.08,116.56,116.08,116.48,18769.0,87.4155,87.777,87.4155,87.7168,18769.0
2018-12-11 14:20:00,116.46,116.74,116.46,116.7,15727.0,87.7017,87.9126,87.7017,87.8824,15727.0
2018-12-11 14:30:00,116.74,116.85,116.67,116.69,14183.0,87.9126,87.9954,87.8598,87.8749,14183.0
2018-12-11 14:40:00,116.71,116.97,116.66,116.7,22095.0,87.89,88.0858,87.8523,87.8824,22095.0
2018-12-11 14:50:00,116.72,116.85,116.52,116.62,25845.0,87.8975,87.9954,87.7469,87.8222,25845.0
2018-12-11 15:00:00,116.62,116.7,116.49,116.67,15771.0,87.8222,87.8824,87.7243,87.8598,15771.0
2018-12-11 15:10:00,116.64,117.01,116.64,116.88,33865.0,87.8373,88.1159,87.8373,88.018,33865.0
2018-12-11 15:20:00,116.88,116.93,116.8,116.8,20408.0,88.018,88.0556,87.9577,87.9577,20408.0
2018-12-11 15:30:00,116.8,116.9,116.54,116.55,40515.0,87.9577,88.033,87.7619,87.7695,40515.0
2018-12-11 15:40:00,116.54,116.55,116.32,116.44,43248.0,87.7619,87.7695,87.5963,87.6866,43248.0
2018-12-11 15:50:00,116.42,116.61,116.16,116.16,115545.0,87.6716,87.8147,87.4758,87.4758,115545.0
2018-12-12 09:30:00,116.74,117.22,116.5,116.78,83810.0,87.9126,88.274,87.7318,87.9427,83810.0
2018-12-12 09:40:00,116.82,117.02,116.69,116.8,15359.0,87.9728,88.1234,87.8749,87.9577,15359.0
2018-12-12 09:50:00,116.85,117.2,116.72,117.18,58503.0,87.9954,88.259,87.8975,88.2439,58503.0
2018-12-12 10:00:00,117.18,117.34,116.96,117.26,22342.0,88.2439,88.3644,88.0782,88.3041,22342.0
2018-12-12 10:10:00,117.25,117.52,117.05,117.48,117771.0,88.2966,88.4999,88.146,88.4698,117771.0
2018-12-12 10:20:00,117.47,117.48,117.19,117.2,21758.0,88.4623,88.4698,88.2514,88.259,21758.0
2018-12-12 10:30:00,117.12,117.28,116.89,116.89,23135.0,88.1987,88.3192,88.0255,88.0255,23135.0
2018-12-12 10:40:00,116.92,116.92,116.69,116.87,14255.0,88.0481,88.0481,87.8749,88.0105,14255.0
2018-12-12 10:50:00,116.87,117.13,116.86,116.99,14060.0,88.0105,88.2063,88.0029,88.1008,14060.0
2018-12-12 11:00:00,117.02,117.19,116.96,117.09,11068.0,88.1234,88.2514,88.0782,88.1761,11068.0
2018-12-12 11:10:00,117.1,117.14,116.96,117.02,16199.0,88.1837,88.2138,88.0782,88.1234,16199.0
2018-12-12 11:20:00,116.99,117.04,116.68,116.74,53306.0,88.1008,88.1385,87.8674,87.9126,53306.0
2018-12-12 11:30:00,116.75,116.76,116.24,116.25,45232.0,87.9201,87.9276,87.536,87.5436,45232.0
2018-12-12 11:40:00,116.23,116.46,116.11,116.29,46136.0,87.5285,87.7017,87.4381,87.5737,46136.0
2018-12-12 11:50:00,116.3,116.3,115.64,115.91,69310.0,87.5812,87.5812,87.0842,87.2875,69310.0
2018-12-12 12:00:00,115.92,116.09,115.9,116.03,24849.0,87.295,87.4231,87.28,87.3779,24849.0
2018-12-12 12:10:00,116.04,116.14,115.82,115.92,14149.0,87.3854,87.4607,87.2197,87.295,14149.0
2018-12-12 12:20:00,115.89,115.98,115.79,115.97,31164.0,87.2725,87.3402,87.1971,87.3327,31164.0
2018-12-12 12:30:00,115.94,116.11,115.72,115.83,56645.0,87.3101,87.4381,87.1444,87.2273,56645.0
2018-12-12 12:40:00,115.87,115.9,115.7,115.76,16476.0,87.2574,87.28,87.1294,87.1746,16476.0
2018-12-12 12:50:00,115.82,115.83,115.68,115.68,16244.0,87.2197,87.2273,87.1143,87.1143,16244.0
2018-12-12 13:00:00,115.71,115.75,115.58,115.66,21762.0,87.1369,87.167,87.039,87.0992,21762.0
2018-12-12 13:10:00,115.66,115.85,115.63,115.8,18308.0,87.0992,87.2423,87.0767,87.2047,18308.0
2018-12-12 13:20:00,115.8,115.99,115.74,115.99,14589.0,87.2047,87.3478,87.1595,87.3478,14589.0
2018-12-12 13:30:00,115.98,115.98,115.82,115.94,15221.0,87.3402,87.3402,87.2197,87.3101,15221.0
2018-12-12 13:40:00,115.95,116.09,115.93,116.01,23116.0,87.3176,87.4231,87.3026,87.3628,23116.0
2018-12-12 13:50:00,116.03,116.15,116.01,116.06,21684.0,87.3779,87.4682,87.3628,87.4005,21684.0
2018-12-12 14:00:00,116.08,116.18,115.93,115.94,25940.0,87.4155,87.4908,87.3026,87.3101,25940.0
2018-12-12 14:10:00,115.9,115.97,115.77,115.88,18372.0,87.28,87.3327,87.1821,87.2649,18372.0
2018-12-12 14:20:00,115.87,115.97,115.77,115.84,24756.0,87.2574,87.3327,87.1821,87.2348,24756.0
2018-12-12 14:30:00,115.82,115.87,115.67,115.87,16259.0,87.2197,87.2574,87.1068,87.2574,16259.0
2018-12-12 14:40:00,115.87,115.94,115.66,115.7,35057.0,87.2574,87.3101,87.0992,87.1294,35057.0
2018-12-12 14:50:00,115.7,115.93,115.64,115.85,37970.0,87.1294,87.3026,87.0842,87.2423,37970.0
2018-12-12 15:00:00,115.81,116.03,115.77,115.98,41383.0,87.2122,87.3779,87.1821,87.3402,41383.0
2018-12-12 15:10:00,115.98,116.07,115.82,115.85,35731.0,87.3402,87.408,87.2197,87.2423,35731.0
2018-12-12 15:20:00,115.88,116.09,115.87,116.01,42761.0,87.2649,87.4231,87.2574,87.3628,42761.0
2018-12-12 15:30:00,116.01,116.28,116.01,116.26,27523.0,87.3628,87.5661,87.3628,87.5511,27523.0
2018-12-12 15:40:00,116.32,116.32,115.95,116.0,49393.0,87.5963,87.5963,87.3176,87.3553,49393.0
2018-12-12 15:50:00,115.97,115.99,115.45,115.51,164630.0,87.3327,87.3478,86.9411,86.9863,164630.0
2018-12-13 09:30:00,114.76,115.16,114.2,114.28,129523.0,87.2666,87.5707,86.8407,86.9015,129523.0
2018-12-13 09:40:00,114.21,115.03,114.02,114.9,128252.0,86.8483,87.4719,86.7038,87.373,128252.0
2018-12-13 09:50:00,114.89,115.04,114.79,115.02,33617.0,87.3654,87.4795,87.2894,87.4643,33617.0
2018-12-13 10:00:00,115.04,115.55,115.03,115.35,43304.0,87.4795,87.8673,87.4719,87.7152,43304.0
2018-12-13 10:10:00,115.33,115.53,115.28,115.43,26685.0,87.7,87.8521,87.662,87.776,26685.0
2018-12-13 10:20:00,115.5,115.56,115.26,115.42,50968.0,87.8293,87.8749,87.6468,87.7684,50968.0
2018-12-13 10:30:00,115.37,115.55,115.07,115.07,35238.0,87.7304,87.8673,87.5023,87.5023,35238.0
2018-12-13 10:40:00,115.06,115.28,114.93,115.0,25365.0,87.4947,87.662,87.3958,87.4491,25365.0
2018-12-13 10:50:00,115.02,115.24,114.85,115.19,18731.0,87.4643,87.6316,87.335,87.5935,18731.0
2018-12-13 11:00:00,115.16,115.61,115.11,115.61,54581.0,87.5707,87.9129,87.5327,87.9129,54581.0
2018-12-13 11:10:00,115.61,115.65,115.27,115.27,21933.0,87.9129,87.9433,87.6544,87.6544,21933.0
2018-12-13 11:20:00,115.26,115.55,115.11,115.55,14042.0,87.6468,87.8673,87.5327,87.8673,14042.0
2018-12-13 11:30:00,115.5,115.52,115.33,115.35,19952.0,87.8293,87.8445,87.7,87.7152,19952.0
2018-12-13 11:40:00,115.34,115.6,115.26,115.38,22219.0,87.7076,87.9053,87.6468,87.738,22219.0
2018-12-13 11:50:00,115.38,115.42,115.08,115.08,18259.0,87.738,87.7684,87.5099,87.5099,18259.0
2018-12-13 12:00:00,115.07,115.36,114.86,115.36,50744.0,87.5023,87.7228,87.3426,87.7228,50744.0
2018-12-13 12:10:00,115.37,115.42,115.23,115.33,25560.0,87.7304,87.7684,87.624,87.7,25560.0
2018-12-13 12:20:00,115.28,115.38,115.22,115.35,17047.0,87.662,87.738,87.6163,87.7152,17047.0
2018-12-13 12:30:00,115.31,115.84,115.31,115.81,22851.0,87.6848,88.0878,87.6848,88.065,22851.0
2018-12-13 12:40:00,115.81,115.84,115.61,115.65,13403.0,88.065,88.0878,87.9129,87.9433,13403.0
2018-12-13 12:50:00,115.64,115.75,115.58,115.75,12787.0,87.9357,88.0194,87.8901,88.0194,12787.0
2018-12-13 13:00:00,115.72,115.72,115.44,115.54,33093.0,87.9966,87.9966,87.7836,87.8597,33093.0
2018-12-13 13:10:00,115.52,115.52,115.25,115.27,74343.0,87.8445,87.8445,87.6392,87.6544,74343.0
2018-12-13 13:20:00,115.25,115.44,115.22,115.32,68294.0,87.6392,87.7836,87.6163,87.6924,68294.0
2018-12-13 13:30:00,115.35,115.43,115.28,115.38,29753.0,87.7152,87.776,87.662,87.738,29753.0
2018-12-13 13:40:00,115.4,115.42,115.28,115.38,17071.0,87.7532,87.7684,87.662,87.738,17071.0
2018-12-13 13:50:00,115.38,115.43,115.24,115.31,15029.0,87.738,87.776,87.6316,87.6848,15029.0
2018-12-13 14:00:00,115.34,115.37,115.06,115.15,35469.0,87.7076,87.7304,87.4947,87.5631,35469.0
2018-12-13 14:10:00,115.17,115.35,115.11,115.32,28071.0,87.5783,87.7152,87.5327,87.6924,28071.0
2018-12-13 14:20:00,115.33,115.45,115.24,115.37,20978.0,87.7,87.7912,87.6316,87.7304,20978.0
2018-12-13 14:30:00,115.38,115.42,115.27,115.39,22387.0,87.738,87.7684,87.6544,87.7456,22387.0
2018-12-13 14:40:00,115.37,115.48,115.37,115.45,18069.0,87.7304,87.8141,87.7304,87.7912,18069.0
2018-12-13 14:50:00,115.46,115.53,115.37,115.42,70163.0,87.7989,87.8521,87.7304,87.7684,70163.0
2018-12-13 15:00:00,115.45,115.46,115.32,115.37,28070.0,87.7912,87.7989,87.6924,87.7304,28070.0
2018-12-13 15:10:00,115.36,115.53,115.29,115.48,61100.0,87.7228,87.8521,87.6696,87.8141,61100.0
2018-12-13 15:20:00,115.48,115.54,115.3,115.3,62336.0,87.8141,87.8597,87.6772,87.6772,62336.0
2018-12-13 15:30:00,115.28,115.34,115.03,115.25,30191.0,87.662,87.7076,87.4719,87.6392,30191.0
2018-12-13 15:40:00,115.25,115.45,115.2,115.2,43760.0,87.6392,87.7912,87.6011,87.6011,43760.0
2018-12-13 15:50:00,115.2,115.21,114.99,115.05,118752.0,87.6011,87.6087,87.4415,87.4871,118752.0
2018-12-14 09:30:00,114.5,114.85,113.96,114.06,45281.0,87.0688,87.335,86.6582,86.7343,45281.0
2018-12-14 09:40:00,114.06,114.22,113.79,113.92,41208.0,86.7343,86.8559,86.5289,86.6278,41208.0
2018-12-14 09:50:00,113.89,114.13,113.74,113.75,30970.0,86.605,86.7875,86.4909,86.4985,30970.0
2018-12-14 10:00:00,113.73,114.03,113.69,113.84,38443.0,86.4833,86.7114,86.4529,86.567,38443.0
2018-12-14 10:10:00,113.87,114.05,113.79,113.82,97007.0,86.5898,86.7266,86.5289,86.5518,97007.0
2018-12-14 10:20:00,113.82,114.24,113.77,114.2,50447.0,86.5518,86.8711,86.5137,86.8407,50447.0
2018-12-14 10:30:00,114.22,114.36,114.08,114.36,27994.0,86.8559,86.9624,86.7495,86.9624,27994.0
2018-12-14 10:40:00,114.38,114.9,114.37,114.9,31336.0,86.9776,87.373,86.97,87.373,31336.0
2018-12-14 10:50:00,114.89,114.98,114.69,114.74,46748.0,87.3654,87.4338,87.2133,87.2513,46748.0
2018-12-14 11:00:00,114.74,115.18,114.7,115.0,20254.0,87.2513,87.5859,87.2209,87.4491,20254.0
2018-12-14 11:10:00,115.0,115.04,114.77,114.96,150700.0,87.4491,87.4795,87.2742,87.4186,150700.0
2018-12-14 11:20:00,114.97,115.12,114.49,114.49,20813.0,87.4262,87.5403,87.0612,87.0612,20813.0
2018-12-14 11:30:00,114.47,114.66,114.46,114.65,11533.0,87.046,87.1905,87.0384,87.1829,11533.0
2018-12-14 11:40:00,114.64,114.74,114.42,114.44,30928.0,87.1753,87.2513,87.008,87.0232,30928.0
2018-12-14 11:50:00,114.42,114.42,114.22,114.33,15880.0,87.008,87.008,86.8559,86.9396,15880.0
2018-12-14 12:00:00,114.43,114.5,114.35,114.4,10007.0,87.0156,87.0688,86.9548,86.9928,10007.0
2018-12-14 12:10:00,114.36,114.44,114.28,114.36,17782.0,86.9624,87.0232,86.9015,86.9624,17782.0
2018-12-14 12:20:00,114.38,114.41,114.25,114.38,28125.0,86.9776,87.0004,86.8787,86.9776,28125.0
2018-12-14 12:30:00,114.39,114.47,114.12,114.12,49621.0,86.9852,87.046,86.7799,86.7799,49621.0
2018-12-14 12:40:00,114.11,114.12,113.87,113.94,38101.0,86.7723,86.7799,86.5898,86.643,38101.0
2018-12-14 12:50:00,113.95,114.15,113.89,114.01,124955.0,86.6506,86.8027,86.605,86.6962,124955.0
2018-12-14 13:00:00,114.01,114.17,113.86,114.13,88472.0,86.6962,86.8179,86.5822,86.7875,88472.0
2018-12-14 13:10:00,114.11,114.23,114.07,114.18,60315.0,86.7723,86.8635,86.7419,86.8255,60315.0
2018-12-14 13:20:00,114.19,114.26,114.16,114.18,14822.0,86.8331,86.8863,86.8103,86.8255,14822.0
2018-12-14 13:30:00,114.18,114.26,114.02,114.1,24893.0,86.8255,86.8863,86.7038,86.7647,24893.0
2018-12-14 13:40:00,114.09,114.15,114.05,114.11,21141.0,86.7571,86.8027,86.7266,86.7723,21141.0
2018-12-14 13:50:00,114.12,114.19,113.89,114.09,51862.0,86.7799,86.8331,86.605,86.7571,51862.0
2018-12-14 14:00:00,114.13,114.13,114.03,114.08,28847.0,86.7875,86.7875,86.7114,86.7495,28847.0
2018-12-14 14:10:00,114.07,114.14,113.93,114.1,28622.0,86.7419,86.7951,86.6354,86.7647,28622.0
2018-12-14 14:20:00,114.12,114.15,114.02,114.07,12375.0,86.7799,86.8027,86.7038,86.7419,12375.0
2018-12-14 14:30:00,114.07,114.09,113.88,113.91,29173.0,86.7419,86.7571,86.5974,86.6202,29173.0
2018-12-14 14:40:00,113.93,114.05,113.88,113.91,24530.0,86.6354,86.7266,86.5974,86.6202,24530.0
2018-12-14 14:50:00,113.93,114.11,113.82,114.08,14494.0,86.6354,86.7723,86.5518,86.7495,14494.0
2018-12-14 15:00:00,114.05,114.13,113.89,113.97,30025.0,86.7266,86.7875,86.605,86.6658,30025.0
2018-12-14 15:10:00,113.98,114.21,113.98,114.19,26358.0,86.6734,86.8483,86.6734,86.8331,26358.0
2018-12-14 15:20:00,114.2,114.2,114.05,114.05,12009.0,86.8407,86.8407,86.7266,86.7266,12009.0
2018-12-14 15:30:00,114.06,114.15,113.98,114.08,20701.0,86.7343,86.8027,86.6734,86.7495,20701.0
2018-12-14 15:40:00,114.1,114.22,114.04,114.19,44773.0,86.7647,86.8559,86.719,86.8331,44773.0
2018-12-14 15:50:00,114.18,114.69,114.16,114.55,118438.0,86.8255,87.2133,86.8103,87.1069,118438.0
2018-12-17 09:30:00,114.55,114.77,114.37,114.48,39421.0,87.1069,87.2742,86.97,87.0536,39421.0
2018-12-17 09:40:00,114.44,114.47,113.79,114.2,22251.0,87.0232,87.046,86.5289,86.8407,22251.0
2018-12-17 09:50:00,114.18,114.21,113.83,114.21,15068.0,86.8255,86.8483,86.5594,86.8483,15068.0
2018-12-17 10:00:00,114.11,114.19,113.96,114.12,22505.0,86.7723,86.8331,86.6582,86.7799,22505.0
2018-12-17 10:10:00,114.05,114.13,113.91,113.91,33506.0,86.7266,86.7875,86.6202,86.6202,33506.0
2018-12-17 10:20:00,113.95,114.16,113.73,113.77,43375.0,86.6506,86.8103,86.4833,86.5137,43375.0
2018-12-17 10:30:00,113.82,113.85,113.37,113.44,20174.0,86.5518,86.5746,86.2096,86.2628,20174.0
2018-12-17 10:40:00,113.44,113.96,113.44,113.83,25808.0,86.2628,86.6582,86.2628,86.5594,25808.0
2018-12-17 10:50:00,113.78,113.82,113.56,113.65,13028.0,86.5213,86.5518,86.354,86.4225,13028.0
2018-12-17 11:00:00,113.71,113.71,113.51,113.6,17810.0,86.4681,86.4681,86.316,86.3845,17810.0
2018-12-17 11:10:00,113.64,113.68,113.32,113.45,35695.0,86.4149,86.4453,86.1715,86.2704,35695.0
2018-12-17 11:20:00,113.49,113.51,113.11,113.18,30184.0,86.3008,86.316,86.0118,86.0651,30184.0
2018-12-17 11:30:00,113.12,113.43,113.09,113.37,19992.0,86.0195,86.2552,85.9966,86.2096,19992.0
2018-12-17 11:40:00,113.38,113.39,113.15,113.32,11370.0,86.2172,86.2248,86.0423,86.1715,11370.0
2018-12-17 11:50:00,113.38,113.38,113.23,113.32,10090.0,86.2172,86.2172,86.1031,86.1715,10090.0
2018-12-17 12:00:00,113.33,113.41,113.25,113.27,14578.0,86.1791,86.24,86.1183,86.1335,14578.0
2018-12-17 12:10:00,113.21,113.31,113.11,113.15,36531.0,86.0879,86.1639,86.0118,86.0423,36531.0
2018-12-17 12:20:00,113.14,113.27,113.05,113.09,27724.0,86.0347,86.1335,85.9662,85.9966,27724.0
2018-12-17 12:30:00,113.09,113.11,112.75,112.82,37492.0,85.9966,86.0118,85.7381,85.7913,37492.0
2018-12-17 12:40:00,112.82,112.99,112.69,112.78,21443.0,85.7913,85.9206,85.6925,85.7609,21443.0
2018-12-17 12:50:00,112.7,112.7,112.18,112.18,33615.0,85.7001,85.7001,85.3047,85.3047,33615.0
2018-12-17 13:00:00,112.22,112.43,112.17,112.42,29941.0,85.3351,85.4948,85.297,85.4872,29941.0
2018-12-17 13:10:00,112.45,112.56,112.38,112.54,22802.0,85.51,85.5936,85.4567,85.5784,22802.0
2018-12-17 13:20:00,112.51,112.75,112.4,112.67,15184.0,85.5556,85.7381,85.4719,85.6773,15184.0
2018-12-17 13:30:00,112.64,112.72,112.48,112.62,24091.0,85.6544,85.7153,85.5328,85.6392,24091.0
2018-12-17 13:40:00,112.65,112.8,112.56,112.66,18801.0,85.6621,85.7761,85.5936,85.6697,18801.0
2018-12-17 13:50:00,112.65,112.75,112.51,112.54,17976.0,85.6621,85.7381,85.5556,85.5784,17976.0
2018-12-17 14:00:00,112.52,112.55,112.05,112.07,28964.0,85.5632,85.586,85.2058,85.221,28964.0
2018-12-17 14:10:00,112.06,112.11,111.77,111.95,30214.0,85.2134,85.2514,84.9929,85.1298,30214.0
2018-12-17 14:20:00,111.98,112.32,111.89,112.29,34530.0,85.1526,85.4111,85.0841,85.3883,34530.0
2018-12-17 14:30:00,112.28,112.31,111.92,112.09,72877.0,85.3807,85.4035,85.1069,85.2362,72877.0
2018-12-17 14:40:00,112.09,112.29,111.84,112.2,63422.0,85.2362,85.3883,85.0461,85.3199,63422.0
2018-12-17 14:50:00,112.18,112.2,111.88,111.97,36125.0,85.3047,85.3199,85.0765,85.145,36125.0
2018-12-17 15:00:00,111.94,112.31,111.82,112.24,71295.0,85.1221,85.4035,85.0309,85.3503,71295.0
2018-12-17 15:10:00,112.25,112.68,112.15,112.24,80061.0,85.3579,85.6849,85.2818,85.3503,80061.0
2018-12-17 15:20:00,112.21,112.27,111.85,112.0,49676.0,85.3275,85.3731,85.0537,85.1678,49676.0
2018-12-17 15:30:00,112.0,112.06,111.59,111.6,150229.0,85.1678,85.2134,84.856,84.8636,150229.0
2018-12-17 15:40:00,111.6,111.6,110.96,111.04,212540.0,84.8636,84.8636,84.3769,84.4378,212540.0
2018-12-17 15:50:00,111.08,111.31,110.86,110.92,301788.0,84.4682,84.6431,84.3009,84.3465,301788.0
2018-12-18 09:30:00,111.47,112.71,111.41,112.37,36697.0,84.7647,85.7077,84.7191,85.4491,36697.0
2018-12-18 09:40:00,112.24,112.36,111.96,112.16,19006.0,85.3503,85.4415,85.1374,85.2894,19006.0
2018-12-18 09:50:00,112.22,112.25,111.91,111.97,36224.0,85.3351,85.3579,85.0993,85.145,36224.0
2018-12-18 10:00:00,111.99,112.23,111.53,111.63,26127.0,85.1602,85.3427,84.8104,84.8864,26127.0
2018-12-18 10:10:00,111.64,111.68,111.34,111.57,33016.0,84.894,84.9244,84.6659,84.8408,33016.0
2018-12-18 10:20:00,111.56,111.99,111.4,111.83,26114.0,84.8332,85.1602,84.7115,85.0385,26114.0
2018-12-18 10:30:00,111.88,111.88,111.42,111.65,31074.0,85.0765,85.0765,84.7267,84.9016,31074.0
2018-12-18 10:40:00,111.69,111.74,111.35,111.57,23020.0,84.932,84.9701,84.6735,84.8408,23020.0
2018-12-18 10:50:00,111.59,111.63,111.44,111.57,24383.0,84.856,84.8864,84.7419,84.8408,24383.0
2018-12-18 11:00:00,111.57,111.58,111.4,111.49,25014.0,84.8408,84.8484,84.7115,84.78,25014.0
2018-12-18 11:10:00,111.5,111.87,111.49,111.69,29228.0,84.7876,85.0689,84.78,84.932,29228.0
2018-12-18 11:20:00,111.71,111.71,111.41,111.65,26445.0,84.9473,84.9473,84.7191,84.9016,26445.0
2018-12-18 11:30:00,111.65,111.82,111.62,111.72,17609.0,84.9016,85.0309,84.8788,84.9549,17609.0
2018-12-18 11:40:00,111.74,112.0,111.73,111.89,25355.0,84.9701,85.1678,84.9625,85.0841,25355.0
2018-12-18 11:50:00,111.92,111.97,111.68,111.74,39568.0,85.1069,85.145,84.9244,84.9701,39568.0
2018-12-18 12:00:00,111.77,111.97,111.68,111.8,37655.0,84.9929,85.145,84.9244,85.0157,37655.0
2018-12-18 12:10:00,111.82,111.87,111.73,111.83,30441.0,85.0309,85.0689,84.9625,85.0385,30441.0
2018-12-18 12:20:00,111.82,111.87,111.63,111.69,38775.0,85.0309,85.0689,84.8864,84.932,38775.0
2018-12-18 12:30:00,111.66,111.71,111.47,111.57,16087.0,84.9092,84.9473,84.7647,84.8408,16087.0
2018-12-18 12:40:00,111.58,111.62,111.42,111.45,21481.0,84.8484,84.8788,84.7267,84.7495,21481.0
2018-12-18 12:50:00,111.44,111.65,111.37,111.57,21666.0,84.7419,84.9016,84.6887,84.8408,21666.0
2018-12-18 13:00:00,111.57,111.63,111.45,111.48,22172.0,84.8408,84.8864,84.7495,84.7724,22172.0
2018-12-18 13:10:00,111.48,111.53,111.25,111.29,21749.0,84.7724,84.8104,84.5975,84.6279,21749.0
2018-12-18 13:20:00,111.27,111.3,111.11,111.22,33473.0,84.6127,84.6355,84.491,84.5746,33473.0
2018-12-18 13:30:00,111.2,111.22,111.02,111.04,24000.0,84.5594,84.5746,84.4226,84.4378,24000.0
2018-12-18 13:40:00,111.03,111.22,111.02,111.18,25039.0,84.4302,84.5746,84.4226,84.5442,25039.0
2018-12-18 13:50:00,111.15,111.17,110.94,111.13,25124.0,84.5214,84.5366,84.3617,84.5062,25124.0
2018-12-18 14:00:00,111.09,111.13,110.96,111.13,34355.0,84.4758,84.5062,84.3769,84.5062,34355.0
2018-12-18 14:10:00,111.13,111.14,110.94,111.0,31254.0,84.5062,84.5138,84.3617,84.4073,31254.0
2018-12-18 14:20:00,111.0,111.23,111.0,111.09,22724.0,84.4073,84.5822,84.4073,84.4758,22724.0
2018-12-18 14:30:00,111.09,111.1,110.85,111.04,28144.0,84.4758,84.4834,84.2933,84.4378,28144.0
2018-12-18 14:40:00,111.05,111.11,110.5,110.55,39339.0,84.4454,84.491,84.0271,84.0652,39339.0
2018-12-18 14:50:00,110.55,110.75,109.95,110.3,59823.0,84.0652,84.2172,83.6089,83.8751,59823.0
2018-12-18 15:00:00,110.29,110.61,110.22,110.46,88667.0,83.8674,84.1108,83.8142,83.9967,88667.0
2018-12-18 15:10:00,110.42,110.84,110.38,110.66,42749.0,83.9663,84.2857,83.9359,84.1488,42749.0
2018-12-18 15:20:00,110.66,110.71,110.41,110.52,44542.0,84.1488,84.1868,83.9587,84.0423,44542.0
2018-12-18 15:30:00,110.53,110.88,110.53,110.63,55968.0,84.0499,84.3161,84.0499,84.126,55968.0
2018-12-18 15:40:00,110.63,111.14,110.57,111.08,89438.0,84.126,84.5138,84.0804,84.4682,89438.0
2018-12-18 15:50:00,111.07,111.11,110.6,110.62,160782.0,84.4606,84.491,84.1032,84.1184,160782.0
2018-12-19 09:30:00,111.26,111.53,110.65,111.12,45079.0,84.6051,84.8104,84.1412,84.4986,45079.0
2018-12-19 09:40:00,111.09,111.1,110.25,110.28,30311.0,84.4758,84.4834,83.837,83.8598,30311.0
2018-12-19 09:50:00,110.26,110.69,110.25,110.62,34730.0,83.8446,84.1716,83.837,84.1184,34730.0
2018-12-19 10:00:00,110.81,111.03,110.61,110.75,30001.0,84.2629,84.4302,84.1108,84.2172,30001.0
2018-12-19 10:10:00,110.74,110.99,110.63,110.85,20596.0,84.2096,84.3997,84.126,84.2933,20596.0
2018-12-19 10:20:00,110.87,111.18,110.82,111.18,23946.0,84.3085,84.5442,84.2705,84.5442,23946.0
2018-12-19 10:30:00,111.14,111.2,110.92,111.04,17228.0,84.5138,84.5594,84.3465,84.4378,17228.0
2018-12-19 10:40:00,110.99,111.05,110.86,110.89,24436.0,84.3997,84.4454,84.3009,84.3237,24436.0
2018-12-19 10:50:00,110.88,110.98,110.75,110.98,15572.0,84.3161,84.3921,84.2172,84.3921,15572.0
2018-12-19 11:00:00,111.03,111.05,110.89,110.92,14883.0,84.4302,84.4454,84.3237,84.3465,14883.0
2018-12-19 11:10:00,110.94,110.99,110.59,110.65,14657.0,84.3617,84.3997,84.0956,84.1412,14657.0
2018-12-19 11:20:00,110.64,110.82,110.45,110.77,15811.0,84.1336,84.2705,83.9891,84.2325,15811.0
2018-12-19 11:30:00,110.79,110.79,110.55,110.67,12902.0,84.2477,84.2477,84.0652,84.1564,12902.0
2018-12-19 11:40:00,110.65,110.65,110.43,110.52,17590.0,84.1412,84.1412,83.9739,84.0423,17590.0
2018-12-19 11:50:00,110.59,110.84,110.57,110.78,16260.0,84.0956,84.2857,84.0804,84.2401,16260.0
2018-12-19 12:00:00,110.8,111.17,110.76,111.14,14052.0,84.2553,84.5366,84.2248,84.5138,14052.0
2018-12-19 12:10:00,111.12,111.22,111.1,111.17,13776.0,84.4986,84.5746,84.4834,84.5366,13776.0
2018-12-19 12:20:00,111.21,111.34,111.21,111.25,14576.0,84.567,84.6659,84.567,84.5975,14576.0
2018-12-19 12:30:00,111.25,111.33,111.22,111.24,9833.0,84.5975,84.6583,84.5746,84.5899,9833.0
2018-12-19 12:40:00,111.25,111.46,111.25,111.39,13741.0,84.5975,84.7571,84.5975,84.7039,13741.0
2018-12-19 12:50:00,111.37,111.46,111.27,111.36,14140.0,84.6887,84.7571,84.6127,84.6811,14140.0
2018-12-19 13:00:00,111.35,111.36,111.2,111.2,17507.0,84.6735,84.6811,84.5594,84.5594,17507.0
2018-12-19 13:10:00,111.18,111.3,111.16,111.22,18256.0,84.5442,84.6355,84.529,84.5746,18256.0
2018-12-19 13:20:00,111.23,111.29,111.1,111.22,14188.0,84.5822,84.6279,84.4834,84.5746,14188.0
2018-12-19 13:30:00,111.23,111.46,111.19,111.37,21785.0,84.5822,84.7571,84.5518,84.6887,21785.0
2018-12-19 13:40:00,111.37,111.67,111.35,111.64,30069.0,84.6887,84.9168,84.6735,84.894,30069.0
2018-12-19 13:50:00,111.63,112.14,111.46,112.1,62140.0,84.8864,85.2742,84.7571,85.2438,62140.0
2018-12-19 14:00:00,112.28,112.75,110.98,111.41,54955.0,85.3807,85.7381,84.3921,84.7191,54955.0
2018-12-19 14:10:00,111.45,112.22,111.2,112.11,48890.0,84.7495,85.3351,84.5594,85.2514,48890.0
2018-12-19 14:20:00,112.07,112.29,111.86,111.91,72727.0,85.221,85.3883,85.0613,85.0993,72727.0
2018-12-19 14:30:00,111.94,111.94,111.43,111.62,62884.0,85.1221,85.1221,84.7343,84.8788,62884.0
2018-12-19 14:40:00,111.59,111.63,110.92,111.19,42558.0,84.856,84.8864,84.3465,84.5518,42558.0
2018-12-19 14:50:00,111.17,111.28,110.56,110.79,58999.0,84.5366,84.6203,84.0728,84.2477,58999.0
2018-12-19 15:00:00,110.76,110.76,110.15,110.48,53190.0,84.2248,84.2248,83.761,84.0119,53190.0
2018-12-19 15:10:00,110.5,110.96,110.29,110.4,76888.0,84.0271,84.3769,83.8674,83.9511,76888.0
2018-12-19 15:20:00,110.4,110.78,110.2,110.38,84218.0,83.9511,84.2401,83.799,83.9359,84218.0
2018-12-19 15:30:00,110.37,110.54,110.32,110.45,52506.0,83.9283,84.0576,83.8903,83.9891,52506.0
2018-12-19 15:40:00,110.46,110.78,110.13,110.7,71852.0,83.9967,84.2401,83.7458,84.1792,71852.0
2018-12-19 15:50:00,110.69,110.77,110.25,110.26,155934.0,84.1716,84.2325,83.837,83.8446,155934.0
2018-12-20 09:30:00,110.06,110.48,109.82,110.13,73775.0,83.6925,84.0119,83.51,83.7458,73775.0
2018-12-20 09:40:00,110.16,110.28,109.87,109.9,48353.0,83.7686,83.8598,83.5481,83.5709,48353.0
2018-12-20 09:50:00,109.89,110.43,109.87,110.25,38561.0,83.5633,83.9739,83.5481,83.837,38561.0
2018-12-20 10:00:00,110.33,110.47,109.92,110.25,82031.0,83.8979,84.0043,83.5861,83.837,82031.0
2018-12-20 10:10:00,110.25,110.31,110.05,110.1,43329.0,83.837,83.8827,83.6849,83.723,43329.0
2018-12-20 10:20:00,110.07,110.51,109.99,110.4,32497.0,83.7002,84.0347,83.6393,83.9511,32497.0
2018-12-20 10:30:00,110.37,110.77,110.36,110.59,45797.0,83.9283,84.2325,83.9207,84.0956,45797.0
2018-12-20 10:40:00,110.58,110.77,110.32,110.32,25496.0,84.088,84.2325,83.8903,83.8903,25496.0
2018-12-20 10:50:00,110.26,110.55,110.15,110.3,49441.0,83.8446,84.0652,83.761,83.8751,49441.0
2018-12-20 11:00:00,110.3,110.81,110.23,110.81,33390.0,83.8751,84.2629,83.8218,84.2629,33390.0
2018-12-20 11:10:00,110.85,111.07,110.83,111.04,37341.0,84.2933,84.4606,84.2781,84.4378,37341.0
2018-12-20 11:20:00,111.02,111.17,110.91,111.17,41700.0,84.4226,84.5366,84.3389,84.5366,41700.0
2018-12-20 11:30:00,111.21,111.24,110.9,111.13,43043.0,84.567,84.5899,84.3313,84.5062,43043.0
2018-12-20 11:40:00,111.12,111.31,110.88,110.92,130876.0,84.4986,84.6431,84.3161,84.3465,130876.0
2018-12-20 11:50:00,110.94,111.14,110.58,110.7,49773.0,84.3617,84.5138,84.088,84.1792,49773.0
2018-12-20 12:00:00,110.78,111.01,110.62,110.97,33241.0,84.2401,84.415,84.1184,84.3845,33241.0
2018-12-20 12:10:00,111.0,111.15,110.86,111.15,50955.0,84.4073,84.5214,84.3009,84.5214,50955.0
2018-12-20 12:20:00,111.11,111.11,110.8,111.07,30361.0,84.491,84.491,84.2553,84.4606,30361.0
2018-12-20 12:30:00,111.06,111.08,110.71,110.78,30599.0,84.453,84.4682,84.1868,84.2401,30599.0
2018-12-20 12:40:00,110.7,110.74,110.46,110.58,18843.0,84.1792,84.2096,83.9967,84.088,18843.0
2018-12-20 12:50:00,110.59,110.6,110.23,110.56,36179.0,84.0956,84.1032,83.8218,84.0728,36179.0
2018-12-20 13:00:00,110.57,110.69,110.43,110.47,43409.0,84.0804,84.1716,83.9739,84.0043,43409.0
2018-12-20 13:10:00,110.46,110.55,110.3,110.3,16572.0,83.9967,84.0652,83.8751,83.8751,16572.0
2018-12-20 13:20:00,110.3,110.37,110.05,110.26,21881.0,83.8751,83.9283,83.6849,83.8446,21881.0
2018-12-20 13:30:00,110.21,110.25,110.03,110.18,27540.0,83.8066,83.837,83.6697,83.7838,27540.0
2018-12-20 13:40:00,110.15,110.38,109.85,110.29,64513.0,83.761,83.9359,83.5329,83.8674,64513.0
2018-12-20 13:50:00,110.29,110.35,109.63,109.66,131284.0,83.8674,83.9131,83.3656,83.3884,131284.0
2018-12-20 14:00:00,109.63,109.75,109.23,109.42,39630.0,83.3656,83.4568,83.0614,83.2059,39630.0
2018-12-20 14:10:00,109.4,109.59,109.35,109.46,166521.0,83.1907,83.3351,83.1526,83.2363,166521.0
2018-12-20 14:20:00,109.49,109.88,109.44,109.87,50439.0,83.2591,83.5557,83.2211,83.5481,50439.0
2018-12-20 14:30:00,109.88,110.31,109.85,109.97,50144.0,83.5557,83.8827,83.5329,83.6241,50144.0
2018-12-20 14:40:00,109.98,111.17,109.98,111.12,63695.0,83.6317,84.5366,83.6317,84.4986,63695.0
2018-12-20 14:50:00,111.12,111.14,110.37,110.47,82569.0,84.4986,84.5138,83.9283,84.0043,82569.0
2018-12-20 15:00:00,110.49,110.49,109.86,110.28,45511.0,84.0195,84.0195,83.5405,83.8598,45511.0
2018-12-20 15:10:00,110.3,110.45,110.12,110.15,36738.0,83.8751,83.9891,83.7382,83.761,36738.0
2018-12-20 15:20:00,110.15,110.72,110.14,110.38,49680.0,83.761,84.1944,83.7534,83.9359,49680.0
2018-12-20 15:30:00,110.39,110.69,110.39,110.6,45833.0,83.9435,84.1716,83.9435,84.1032,45833.0
2018-12-20 15:40:00,110.57,110.7,109.71,109.86,102170.0,84.0804,84.1792,83.4264,83.5405,102170.0
2018-12-20 15:50:00,109.85,110.03,109.55,109.99,202790.0,83.5329,83.6697,83.3047,83.6393,202790.0
2018-12-21 09:30:00,108.35,110.55,108.02,110.46,696332.0,82.3922,84.0652,82.1413,83.9967,696332.0
2018-12-21 09:40:00,110.47,111.18,110.13,110.3,62331.0,84.0043,84.5442,83.7458,83.8751,62331.0
2018-12-21 09:50:00,110.21,110.44,109.45,109.53,67494.0,83.8066,83.9815,83.2287,83.2895,67494.0
2018-12-21 10:00:00,109.53,109.9,109.37,109.59,40267.0,83.2895,83.5709,83.1679,83.3351,40267.0
2018-12-21 10:10:00,109.63,110.9,109.54,110.9,52804.0,83.3656,84.3313,83.2971,84.3313,52804.0
2018-12-21 10:20:00,110.83,110.9,109.99,110.25,31624.0,84.2781,84.3313,83.6393,83.837,31624.0
2018-12-21 10:30:00,110.25,110.38,110.08,110.19,15968.0,83.837,83.9359,83.7078,83.7914,15968.0
2018-12-21 10:40:00,110.2,110.26,110.02,110.07,13650.0,83.799,83.8446,83.6621,83.7002,13650.0
2018-12-21 10:50:00,110.08,110.22,109.69,109.85,42298.0,83.7078,83.8142,83.4112,83.5329,42298.0
2018-12-21 11:00:00,109.8,109.84,108.85,108.85,118714.0,83.4948,83.5253,82.7724,82.7724,118714.0
2018-12-21 11:10:00,108.86,109.46,108.86,109.41,16136.0,82.78,83.2363,82.78,83.1983,16136.0
2018-12-21 11:20:00,109.38,109.41,108.99,109.21,188852.0,83.1755,83.1983,82.8789,83.0462,188852.0
2018-12-21 11:30:00,109.24,109.34,108.89,109.0,168776.0,83.069,83.145,82.8028,82.8865,168776.0
2018-12-21 11:40:00,109.02,109.08,108.66,108.7,20710.0,82.9017,82.9473,82.628,82.6584,20710.0
2018-12-21 11:50:00,108.73,108.87,108.57,108.62,40118.0,82.6812,82.7876,82.5595,82.5975,40118.0
2018-12-21 12:00:00,108.66,108.95,108.55,108.78,21728.0,82.628,82.8485,82.5443,82.7192,21728.0
2018-12-21 12:10:00,108.8,108.8,108.34,108.38,36789.0,82.7344,82.7344,82.3846,82.415,36789.0
2018-12-21 12:20:00,108.39,108.63,108.27,108.35,25590.0,82.4226,82.6051,82.3314,82.3922,25590.0
2018-12-21 12:30:00,108.33,109.05,108.13,108.64,158257.0,82.377,82.9245,82.2249,82.6127,158257.0
2018-12-21 12:40:00,108.64,108.67,108.36,108.41,77863.0,82.6127,82.6356,82.3998,82.4378,77863.0
2018-12-21 12:50:00,108.41,108.44,107.91,108.05,36836.0,82.4378,82.4607,82.0576,82.1641,36836.0
2018-12-21 13:00:00,108.09,108.18,107.75,107.87,30885.0,82.1945,82.2629,81.936,82.0272,30885.0
2018-12-21 13:10:00,107.91,108.09,107.68,107.81,26966.0,82.0576,82.1945,81.8827,81.9816,26966.0
2018-12-21 13:20:00,107.84,108.08,107.75,107.85,27837.0,82.0044,82.1869,81.936,82.012,27837.0
2018-12-21 13:30:00,107.86,108.12,107.75,108.01,75080.0,82.0196,82.2173,81.936,82.1337,75080.0
2018-12-21 13:40:00,108.02,108.2,107.74,107.74,74092.0,82.1413,82.2782,81.9284,81.9284,74092.0
2018-12-21 13:50:00,107.79,108.08,107.66,107.99,56670.0,81.9664,82.1869,81.8675,82.1185,56670.0
2018-12-21 14:00:00,107.99,108.06,107.71,108.01,57741.0,82.1185,82.1717,81.9055,82.1337,57741.0
2018-12-21 14:10:00,107.97,108.01,107.77,107.99,43748.0,82.1033,82.1337,81.9512,82.1185,43748.0
2018-12-21 14:20:00,107.98,107.98,107.72,107.86,62868.0,82.1109,82.1109,81.9131,82.0196,62868.0
2018-12-21 14:30:00,107.86,107.96,107.84,107.9,51231.0,82.0196,82.0957,82.0044,82.05,51231.0
2018-12-21 14:40:00,107.93,107.94,107.55,107.6,44340.0,82.0728,82.0804,81.7839,81.8219,44340.0
2018-12-21 14:50:00,107.6,108.04,107.59,107.82,106683.0,81.8219,82.1565,81.8143,81.9892,106683.0
2018-12-21 15:00:00,107.83,107.97,107.63,107.68,58007.0,81.9968,82.1033,81.8447,81.8827,58007.0
2018-12-21 15:10:00,107.68,107.68,106.92,106.94,87277.0,81.8827,81.8827,81.3048,81.32,87277.0
2018-12-21 15:20:00,106.95,107.14,106.67,106.67,84376.0,81.3276,81.4721,81.1147,81.1147,84376.0
2018-12-21 15:30:00,106.65,106.97,106.16,106.16,112214.0,81.0995,81.3428,80.7269,80.7269,112214.0
2018-12-21 15:40:00,106.19,106.6,106.11,106.49,136892.0,80.7497,81.0615,80.6889,80.9778,136892.0
2018-12-21 15:50:00,106.47,106.67,106.16,106.18,291723.0,80.9626,81.1147,80.7269,80.7421,291723.0
2018-12-24 09:30:00,106.25,106.56,105.71,106.16,48136.0,80.7953,81.0311,80.3847,80.7269,48136.0
2018-12-24 09:40:00,106.29,106.3,105.73,106.15,21533.0,80.8257,80.8333,80.3999,80.7193,21533.0
2018-12-24 09:50:00,106.22,106.22,105.63,105.71,17350.0,80.7725,80.7725,80.3239,80.3847,17350.0
2018-12-24 10:00:00,105.57,105.64,104.23,104.37,32135.0,80.2782,80.3315,79.2593,79.3657,32135.0
2018-12-24 10:10:00,104.45,104.91,104.43,104.62,21984.0,79.4266,79.7764,79.4113,79.5558,21984.0
2018-12-24 10:20:00,104.69,104.92,104.39,104.65,29323.0,79.6091,79.784,79.3809,79.5786,29323.0
2018-12-24 10:30:00,104.69,105.08,104.66,105.06,22877.0,79.6091,79.9056,79.5862,79.8904,22877.0
2018-12-24 10:40:00,105.1,105.46,105.01,105.05,48026.0,79.9208,80.1946,79.8524,79.8828,48026.0
2018-12-24 10:50:00,105.03,105.22,104.86,104.92,43228.0,79.8676,80.0121,79.7383,79.784,43228.0
2018-12-24 11:00:00,104.88,105.03,104.49,104.71,175179.0,79.7535,79.8676,79.457,79.6243,175179.0
2018-12-24 11:10:00,104.64,104.77,104.43,104.65,67827.0,79.571,79.6699,79.4113,79.5786,67827.0
2018-12-24 11:20:00,104.65,104.72,104.22,104.37,31009.0,79.5786,79.6319,79.2517,79.3657,31009.0
2018-12-24 11:30:00,104.37,104.68,104.25,104.53,32903.0,79.3657,79.6015,79.2745,79.4874,32903.0
2018-12-24 11:40:00,104.57,104.8,104.4,104.57,31134.0,79.5178,79.6927,79.3885,79.5178,31134.0
2018-12-24 11:50:00,104.57,104.81,104.45,104.48,54326.0,79.5178,79.7003,79.4266,79.4494,54326.0
2018-12-24 12:00:00,104.56,104.77,104.31,104.31,44848.0,79.5102,79.6699,79.3201,79.3201,44848.0
2018-12-24 12:10:00,104.29,104.49,104.19,104.26,42775.0,79.3049,79.457,79.2288,79.2821,42775.0
2018-12-24 12:20:00,104.27,104.51,104.01,104.1,36880.0,79.2897,79.4722,79.092,79.1604,36880.0
2018-12-24 12:30:00,104.09,104.44,104.02,104.21,67218.0,79.1528,79.419,79.0996,79.2441,67218.0
2018-12-24 12:40:00,104.21,104.34,103.98,104.22,91865.0,79.2441,79.3429,79.0692,79.2517,91865.0
2018-12-24 12:50:00,104.22,104.38,103.89,104.01,170847.0,79.2517,79.3733,79.0007,79.092,170847.0
2018-12-26 09:30:00,104.02,105.05,104.02,104.84,43513.0,79.0996,79.8828,79.0996,79.7231,43513.0
2018-12-26 09:40:00,104.85,105.28,104.68,105.0,32313.0,79.7307,80.0577,79.6015,79.8448,32313.0
2018-12-26 09:50:00,105.01,105.13,104.07,104.07,27447.0,79.8524,79.9436,79.1376,79.1376,27447.0
2018-12-26 10:00:00,104.12,104.29,103.7,104.08,19817.0,79.1756,79.3049,78.8562,79.1452,19817.0
2018-12-26 10:10:00,104.08,104.17,103.7,103.85,49546.0,79.1452,79.2136,78.8562,78.9703,49546.0
2018-12-26 10:20:00,103.8,104.26,103.76,104.08,28223.0,78.9323,79.2821,78.9019,79.1452,28223.0
2018-12-26 10:30:00,104.09,104.37,103.92,104.09,31011.0,79.1528,79.3657,79.0235,79.1528,31011.0
2018-12-26 10:40:00,104.08,104.12,103.76,104.07,21667.0,79.1452,79.1756,78.9019,79.1376,21667.0
2018-12-26 10:50:00,103.96,104.0,103.21,103.41,20935.0,79.0539,79.0844,78.4836,78.6357,20935.0
2018-12-26 11:00:00,103.5,103.86,103.31,103.61,65956.0,78.7041,78.9779,78.5597,78.7878,65956.0
2018-12-26 11:10:00,103.62,104.12,103.61,103.97,28881.0,78.7954,79.1756,78.7878,79.0616,28881.0
2018-12-26 11:20:00,103.94,104.17,103.75,104.09,32016.0,79.0387,79.2136,78.8943,79.1528,32016.0
2018-12-26 11:30:00,104.12,104.44,103.99,104.44,40797.0,79.1756,79.419,79.0768,79.419,40797.0
2018-12-26 11:40:00,104.42,104.79,104.42,104.77,22910.0,79.4037,79.6851,79.4037,79.6699,22910.0
2018-12-26 11:50:00,104.76,105.0,104.55,104.94,18718.0,79.6623,79.8448,79.5026,79.7992,18718.0
2018-12-26 12:00:00,105.02,105.19,104.89,105.19,37398.0,79.86,79.9893,79.7611,79.9893,37398.0
2018-12-26 12:10:00,105.14,105.48,105.07,105.17,18961.0,79.9512,80.2098,79.898,79.9741,18961.0
2018-12-26 12:20:00,105.21,105.42,105.07,105.18,24662.0,80.0045,80.1642,79.898,79.9817,24662.0
2018-12-26 12:30:00,105.14,105.42,105.09,105.3,21352.0,79.9512,80.1642,79.9132,80.0729,21352.0
2018-12-26 12:40:00,105.32,105.68,105.23,105.4,35108.0,80.0881,80.3619,80.0197,80.149,35108.0
2018-12-26 12:50:00,105.44,105.68,105.31,105.48,17949.0,80.1794,80.3619,80.0805,80.2098,17949.0
2018-12-26 13:00:00,105.49,105.53,105.1,105.32,25556.0,80.2174,80.2478,79.9208,80.0881,25556.0
2018-12-26 13:10:00,105.33,105.34,104.91,104.95,43318.0,80.0957,80.1033,79.7764,79.8068,43318.0
2018-12-26 13:20:00,104.98,105.28,104.97,105.24,27889.0,79.8296,80.0577,79.822,80.0273,27889.0
2018-12-26 13:30:00,105.24,105.43,105.16,105.38,27969.0,80.0273,80.1718,79.9665,80.1338,27969.0
2018-12-26 13:40:00,105.38,105.48,105.16,105.27,20089.0,80.1338,80.2098,79.9665,80.0501,20089.0
2018-12-26 13:50:00,105.29,105.87,105.26,105.83,49246.0,80.0653,80.5064,80.0425,80.4759,49246.0
2018-12-26 14:00:00,105.83,105.83,105.47,105.6,16647.0,80.4759,80.4759,80.2022,80.301,16647.0
2018-12-26 14:10:00,105.62,105.87,105.52,105.56,43836.0,80.3163,80.5064,80.2402,80.2706,43836.0
2018-12-26 14:20:00,105.6,105.64,105.4,105.53,24562.0,80.301,80.3315,80.149,80.2478,24562.0
2018-12-26 14:30:00,105.53,106.02,105.52,105.92,36479.0,80.2478,80.6204,80.2402,80.5444,36479.0
2018-12-26 14:40:00,105.96,105.96,105.58,105.58,32645.0,80.5748,80.5748,80.2858,80.2858,32645.0
2018-12-26 14:50:00,105.62,106.03,105.62,106.0,31372.0,80.3163,80.628,80.3163,80.6052,31372.0
2018-12-26 15:00:00,106.02,106.26,105.88,106.21,31049.0,80.6204,80.8029,80.514,80.7649,31049.0
2018-12-26 15:10:00,106.22,106.32,106.12,106.13,29733.0,80.7725,80.8486,80.6965,80.7041,29733.0
2018-12-26 15:20:00,106.13,106.33,106.02,106.29,42192.0,80.7041,80.8562,80.6204,80.8257,42192.0
2018-12-26 15:30:00,106.29,107.02,106.26,107.02,50738.0,80.8257,81.3809,80.8029,81.3809,50738.0
2018-12-26 15:40:00,106.98,107.64,106.95,107.18,64624.0,81.3504,81.8523,81.3276,81.5025,64624.0
2018-12-26 15:50:00,107.19,107.61,107.11,107.6,147897.0,81.5101,81.8295,81.4493,81.8219,147897.0
2018-12-27 09:30:00,107.14,107.47,106.38,106.55,50970.0,81.4721,81.723,80.8942,81.0235,50970.0
2018-12-27 09:40:00,106.57,106.73,106.04,106.04,18862.0,81.0387,81.1603,80.6356,80.6356,18862.0
2018-12-27 09:50:00,105.98,106.03,105.5,105.62,20662.0,80.59,80.628,80.225,80.3163,20662.0
2018-12-27 10:00:00,105.52,106.19,105.52,105.72,23972.0,80.2402,80.7497,80.2402,80.3923,23972.0
2018-12-27 10:10:00,105.71,106.01,105.5,105.56,21340.0,80.3847,80.6128,80.225,80.2706,21340.0
2018-12-27 10:20:00,105.58,105.86,105.33,105.86,18196.0,80.2858,80.4988,80.0957,80.4988,18196.0
2018-12-27 10:30:00,105.89,106.24,105.58,105.91,21225.0,80.5216,80.7877,80.2858,80.5368,21225.0
2018-12-27 10:40:00,105.9,106.55,105.87,106.29,19418.0,80.5292,81.0235,80.5064,80.8257,19418.0
2018-12-27 10:50:00,106.3,106.41,106.17,106.25,16607.0,80.8333,80.917,80.7345,80.7953,16607.0
2018-12-27 11:00:00,106.2,106.25,105.81,105.99,10975.0,80.7573,80.7953,80.4607,80.5976,10975.0
2018-12-27 11:10:00,106.03,106.17,105.76,106.07,20191.0,80.628,80.7345,80.4227,80.6584,20191.0
2018-12-27 11:20:00,106.03,106.48,105.99,106.36,14526.0,80.628,80.9702,80.5976,80.879,14526.0
2018-12-27 11:30:00,106.39,106.7,106.23,106.37,16019.0,80.9018,81.1375,80.7801,80.8866,16019.0
2018-12-27 11:40:00,106.28,106.28,105.77,105.8,16325.0,80.8181,80.8181,80.4303,80.4531,16325.0
2018-12-27 11:50:00,105.77,106.23,105.77,106.15,24026.0,80.4303,80.7801,80.4303,80.7193,24026.0
2018-12-27 12:00:00,106.13,106.2,105.97,106.11,8728.0,80.7041,80.7573,80.5824,80.6889,8728.0
2018-12-27 12:10:00,106.09,106.24,106.02,106.18,8693.0,80.6737,80.7877,80.6204,80.7421,8693.0
2018-12-27 12:20:00,106.18,106.19,105.57,105.75,22747.0,80.7421,80.7497,80.2782,80.4151,22747.0
2018-12-27 12:30:00,105.71,105.8,105.49,105.69,7612.0,80.3847,80.4531,80.2174,80.3695,7612.0
2018-12-27 12:40:00,105.56,105.86,105.48,105.75,8237.0,80.2706,80.4988,80.2098,80.4151,8237.0
2018-12-27 12:50:00,105.7,105.86,105.64,105.75,10395.0,80.3771,80.4988,80.3315,80.4151,10395.0
2018-12-27 13:00:00,105.7,105.88,105.62,105.81,11453.0,80.3771,80.514,80.3163,80.4607,11453.0
2018-12-27 13:10:00,105.77,105.8,105.57,105.64,22470.0,80.4303,80.4531,80.2782,80.3315,22470.0
2018-12-27 13:20:00,105.63,105.82,105.57,105.61,15335.0,80.3239,80.4683,80.2782,80.3086,15335.0
2018-12-27 13:30:00,105.61,105.66,105.4,105.43,11220.0,80.3086,80.3467,80.149,80.1718,11220.0
2018-12-27 13:40:00,105.43,105.54,105.19,105.25,18094.0,80.1718,80.2554,79.9893,80.0349,18094.0
2018-12-27 13:50:00,105.26,105.26,105.03,105.19,16313.0,80.0425,80.0425,79.8676,79.9893,16313.0
2018-12-27 14:00:00,105.15,105.25,104.87,104.87,28496.0,79.9589,80.0349,79.7459,79.7459,28496.0
2018-12-27 14:10:00,104.87,104.93,104.48,104.54,17829.0,79.7459,79.7916,79.4494,79.495,17829.0
2018-12-27 14:20:00,104.56,104.67,104.42,104.62,16648.0,79.5102,79.5938,79.4037,79.5558,16648.0
2018-12-27 14:30:00,104.64,104.87,104.5,104.87,12460.0,79.571,79.7459,79.4646,79.7459,12460.0
2018-12-27 14:40:00,104.87,105.26,104.82,104.94,30715.0,79.7459,80.0425,79.7079,79.7992,30715.0
2018-12-27 14:50:00,104.95,105.36,104.86,105.23,18419.0,79.8068,80.1185,79.7383,80.0197,18419.0
2018-12-27 15:00:00,105.26,105.4,104.88,105.26,32102.0,80.0425,80.149,79.7535,80.0425,32102.0
2018-12-27 15:10:00,105.3,105.84,105.25,105.68,28224.0,80.0729,80.4835,80.0349,80.3619,28224.0
2018-12-27 15:20:00,105.7,106.6,105.7,106.52,30255.0,80.3771,81.0615,80.3771,81.0006,30255.0
2018-12-27 15:30:00,106.54,107.18,106.34,107.06,29088.0,81.0158,81.5025,80.8638,81.4113,29088.0
2018-12-27 15:40:00,107.09,107.69,107.09,107.49,65289.0,81.4341,81.8903,81.4341,81.7383,65289.0
2018-12-27 15:50:00,107.45,107.83,106.89,107.83,178816.0,81.7078,81.9968,81.282,81.9968,178816.0
2018-12-28 09:30:00,108.96,109.09,108.36,108.77,25668.0,82.8561,82.9549,82.3998,82.7116,25668.0
2018-12-28 09:40:00,108.68,109.02,108.64,108.87,28682.0,82.6432,82.9017,82.6127,82.7876,28682.0
2018-12-28 09:50:00,108.78,109.12,108.7,108.87,17687.0,82.7192,82.9777,82.6584,82.7876,17687.0
2018-12-28 10:00:00,108.91,109.24,108.78,108.78,18106.0,82.8181,83.069,82.7192,82.7192,18106.0
2018-12-28 10:10:00,108.68,108.97,108.45,108.62,10664.0,82.6432,82.8637,82.4683,82.5975,10664.0
2018-12-28 10:20:00,108.78,109.01,108.66,108.66,17625.0,82.7192,82.8941,82.628,82.628,17625.0
2018-12-28 10:30:00,108.6,108.67,107.7,108.12,18460.0,82.5823,82.6356,81.8979,82.2173,18460.0
2018-12-28 10:40:00,108.17,108.37,108.01,108.17,11572.0,82.2553,82.4074,82.1337,82.2553,11572.0
2018-12-28 10:50:00,108.2,108.55,108.1,108.29,14982.0,82.2782,82.5443,82.2021,82.3466,14982.0
2018-12-28 11:00:00,108.41,108.53,108.2,108.53,16279.0,82.4378,82.5291,82.2782,82.5291,16279.0
2018-12-28 11:10:00,108.44,108.49,107.87,108.0,20384.0,82.4607,82.4987,82.0272,82.1261,20384.0
2018-12-28 11:20:00,107.96,108.1,107.68,108.07,12908.0,82.0957,82.2021,81.8827,82.1793,12908.0
2018-12-28 11:30:00,107.98,108.12,107.84,108.11,13768.0,82.1109,82.2173,82.0044,82.2097,13768.0
2018-12-28 11:40:00,108.01,108.01,107.64,107.78,12655.0,82.1337,82.1337,81.8523,81.9588,12655.0
2018-12-28 11:50:00,107.81,108.22,107.74,108.19,14624.0,81.9816,82.2934,81.9284,82.2706,14624.0
2018-12-28 12:00:00,108.19,108.36,108.06,108.22,26839.0,82.2706,82.3998,82.1717,82.2934,26839.0
2018-12-28 12:10:00,108.22,108.22,107.8,107.95,14198.0,82.2934,82.2934,81.974,82.088,14198.0
2018-12-28 12:20:00,108.07,108.24,108.0,108.11,19003.0,82.1793,82.3086,82.1261,82.2097,19003.0
2018-12-28 12:30:00,108.14,108.14,107.87,107.94,40994.0,82.2325,82.2325,82.0272,82.0804,40994.0
2018-12-28 12:40:00,107.96,108.14,107.88,107.95,54512.0,82.0957,82.2325,82.0348,82.088,54512.0
2018-12-28 12:50:00,107.96,108.06,107.76,107.79,23519.0,82.0957,82.1717,81.9436,81.9664,23519.0
2018-12-28 13:00:00,107.79,107.94,107.74,107.91,15250.0,81.9664,82.0804,81.9284,82.0576,15250.0
2018-12-28 13:10:00,107.95,108.18,107.79,107.79,22717.0,82.088,82.2629,81.9664,81.9664,22717.0
2018-12-28 13:20:00,107.81,107.92,107.61,107.8,24200.0,81.9816,82.0652,81.8295,81.974,24200.0
2018-12-28 13:30:00,107.79,107.84,107.67,107.72,16360.0,81.9664,82.0044,81.8751,81.9131,16360.0
2018-12-28 13:40:00,107.71,107.94,107.61,107.86,19302.0,81.9055,82.0804,81.8295,82.0196,19302.0
2018-12-28 13:50:00,107.88,108.02,107.8,107.9,12156.0,82.0348,82.1413,81.974,82.05,12156.0
2018-12-28 14:00:00,107.93,108.45,107.93,108.42,30111.0,82.0728,82.4683,82.0728,82.4454,30111.0
2018-12-28 14:10:00,108.36,108.51,108.21,108.21,29482.0,82.3998,82.5139,82.2858,82.2858,29482.0
2018-12-28 14:20:00,108.25,108.3,108.04,108.19,16495.0,82.3162,82.3542,82.1565,82.2706,16495.0
2018-12-28 14:30:00,108.19,108.52,108.1,108.51,27160.0,82.2706,82.5215,82.2021,82.5139,27160.0
2018-12-28 14:40:00,108.46,108.69,108.34,108.69,19466.0,82.4759,82.6508,82.3846,82.6508,19466.0
2018-12-28 14:50:00,108.67,109.05,108.64,108.91,26384.0,82.6356,82.9245,82.6127,82.8181,26384.0
2018-12-28 15:00:00,108.92,109.04,108.41,108.55,24095.0,82.8257,82.9169,82.4378,82.5443,24095.0
2018-12-28 15:10:00,108.51,108.75,108.27,108.35,39225.0,82.5139,82.6964,82.3314,82.3922,39225.0
2018-12-28 15:20:00,108.32,108.38,107.77,107.97,31102.0,82.3694,82.415,81.9512,82.1033,31102.0
2018-12-28 15:30:00,107.98,108.06,107.7,107.74,34602.0,82.1109,82.1717,81.8979,81.9284,34602.0
2018-12-28 15:40:00,107.74,107.88,107.43,107.68,45456.0,81.9284,82.0348,81.6926,81.8827,45456.0
2018-12-28 15:50:00,107.71,108.22,107.61,108.07,193465.0,81.9055,82.2934,81.8295,82.1793,193465.0
2018-12-31 09:30:00,108.5,108.5,107.47,107.88,36829.0,82.5063,82.5063,81.723,82.0348,36829.0
2018-12-31 09:40:00,107.81,108.38,107.78,108.28,11263.0,81.9816,82.415,81.9588,82.339,11263.0
2018-12-31 09:50:00,108.29,108.38,108.0,108.19,11252.0,82.3466,82.415,82.1261,82.2706,11252.0
2018-12-31 10:00:00,108.13,108.43,107.99,108.06,19268.0,82.2249,82.4531,82.1185,82.1717,19268.0
2018-12-31 10:10:00,108.1,108.25,107.98,108.2,26665.0,82.2021,82.3162,82.1109,82.2782,26665.0
2018-12-31 10:20:00,108.2,108.39,108.11,108.2,22693.0,82.2782,82.4226,82.2097,82.2782,22693.0
2018-12-31 10:30:00,108.17,108.25,107.97,108.02,15997.0,82.2553,82.3162,82.1033,82.1413,15997.0
2018-12-31 10:40:00,108.0,108.03,107.71,107.71,10458.0,82.1261,82.1489,81.9055,81.9055,10458.0
2018-12-31 10:50:00,107.66,107.67,107.45,107.48,7710.0,81.8675,81.8751,81.7078,81.7306,7710.0
2018-12-31 11:00:00,107.52,107.56,107.39,107.46,19331.0,81.7611,81.7915,81.6622,81.7154,19331.0
2018-12-31 11:10:00,107.46,107.46,107.26,107.39,18458.0,81.7154,81.7154,81.5634,81.6622,18458.0
2018-12-31 11:20:00,107.39,107.43,106.86,107.03,25920.0,81.6622,81.6926,81.2592,81.3885,25920.0
2018-12-31 11:30:00,107.01,107.08,106.68,107.04,19029.0,81.3732,81.4265,81.1223,81.3961,19029.0
2018-12-31 11:40:00,107.02,107.14,106.74,107.13,12716.0,81.3809,81.4721,81.1679,81.4645,12716.0
2018-12-31 11:50:00,107.17,107.4,107.06,107.37,9969.0,81.4949,81.6698,81.4113,81.647,9969.0
2018-12-31 12:00:00,107.33,107.35,107.13,107.3,15364.0,81.6166,81.6318,81.4645,81.5938,15364.0
2018-12-31 12:10:00,107.24,107.3,107.04,107.16,12421.0,81.5481,81.5938,81.3961,81.4873,12421.0
2018-12-31 12:20:00,107.15,107.69,107.13,107.69,12173.0,81.4797,81.8903,81.4645,81.8903,12173.0
2018-12-31 12:30:00,107.68,107.78,107.57,107.74,7708.0,81.8827,81.9588,81.7991,81.9284,7708.0
2018-12-31 12:40:00,107.73,107.79,107.6,107.68,6106.0,81.9208,81.9664,81.8219,81.8827,6106.0
2018-12-31 12:50:00,107.74,108.2,107.59,108.2,24542.0,81.9284,82.2782,81.8143,82.2782,24542.0
2018-12-31 13:00:00,108.21,108.36,108.1,108.1,15810.0,82.2858,82.3998,82.2021,82.2021,15810.0
2018-12-31 13:10:00,108.1,108.26,108.0,108.17,12929.0,82.2021,82.3238,82.1261,82.2553,12929.0
2018-12-31 13:20:00,108.18,108.27,108.12,108.27,4354.0,82.2629,82.3314,82.2173,82.3314,4354.0
2018-12-31 13:30:00,108.29,108.44,108.21,108.24,13693.0,82.3466,82.4607,82.2858,82.3086,13693.0
2018-12-31 13:40:00,108.2,108.31,108.11,108.14,17239.0,82.2782,82.3618,82.2097,82.2325,17239.0
2018-12-31 13:50:00,108.16,108.33,108.15,108.2,14748.0,82.2477,82.377,82.2401,82.2782,14748.0
2018-12-31 14:00:00,108.24,108.27,108.11,108.23,12240.0,82.3086,82.3314,82.2097,82.301,12240.0
2018-12-31 14:10:00,108.2,108.27,108.07,108.21,21309.0,82.2782,82.3314,82.1793,82.2858,21309.0
2018-12-31 14:20:00,108.18,108.18,107.75,107.76,15600.0,82.2629,82.2629,81.936,81.9436,15600.0
2018-12-31 14:30:00,107.69,107.8,107.37,107.57,9947.0,81.8903,81.974,81.647,81.7991,9947.0
2018-12-31 14:40:00,107.55,107.78,107.47,107.69,7980.0,81.7839,81.9588,81.723,81.8903,7980.0
2018-12-31 14:50:00,107.72,107.83,107.55,107.58,8437.0,81.9131,81.9968,81.7839,81.8067,8437.0
2018-12-31 15:00:00,107.55,107.79,107.37,107.37,12488.0,81.7839,81.9664,81.647,81.647,12488.0
2018-12-31 15:10:00,107.4,107.5,107.23,107.43,14814.0,81.6698,81.7459,81.5405,81.6926,14814.0
2018-12-31 15:20:00,107.43,107.61,107.26,107.55,23445.0,81.6926,81.8295,81.5634,81.7839,23445.0
2018-12-31 15:30:00,107.57,107.9,107.55,107.88,30743.0,81.7991,82.05,81.7839,82.0348,30743.0
2018-12-31 15:40:00,107.88,108.31,107.84,108.08,45139.0,82.0348,82.3618,82.0044,82.1869,45139.0
2018-12-31 15:50:00,108.06,108.66,107.83,108.64,177870.0,82.1717,82.628,81.9968,82.6127,177870.0
2019-01-02 09:30:00,107.62,107.62,106.01,106.48,73470.0,81.8371,81.8371,80.6128,80.9702,73470.0
2019-01-02 09:40:00,106.55,106.62,105.94,106.15,27325.0,81.0235,81.0767,80.5596,80.7193,27325.0
2019-01-02 09:50:00,106.08,106.47,105.76,105.88,26631.0,80.6661,80.9626,80.4227,80.514,26631.0
2019-01-02 10:00:00,106.0,106.5,105.92,106.48,60558.0,80.6052,80.9854,80.5444,80.9702,60558.0
2019-01-02 10:10:00,106.48,106.54,105.9,105.91,35439.0,80.9702,81.0158,80.5292,80.5368,35439.0
2019-01-02 10:20:00,105.96,106.06,105.42,105.48,22315.0,80.5748,80.6508,80.1642,80.2098,22315.0
2019-01-02 10:30:00,105.47,105.74,105.43,105.6,16860.0,80.2022,80.4075,80.1718,80.301,16860.0
2019-01-02 10:40:00,105.71,106.14,105.71,105.93,36092.0,80.3847,80.7117,80.3847,80.552,36092.0
2019-01-02 10:50:00,105.84,106.21,105.84,106.08,15072.0,80.4835,80.7649,80.4835,80.6661,15072.0
2019-01-02 11:00:00,106.14,106.49,106.06,106.06,43345.0,80.7117,80.9778,80.6508,80.6508,43345.0
2019-01-02 11:10:00,106.06,106.31,106.03,106.31,28261.0,80.6508,80.8409,80.628,80.8409,28261.0
2019-01-02 11:20:00,106.32,106.45,106.0,106.08,36184.0,80.8486,80.9474,80.6052,80.6661,36184.0
2019-01-02 11:30:00,106.09,106.34,105.95,106.29,28581.0,80.6737,80.8638,80.5672,80.8257,28581.0
2019-01-02 11:40:00,106.29,106.44,106.28,106.41,25722.0,80.8257,80.9398,80.8181,80.917,25722.0
2019-01-02 11:50:00,106.42,106.42,105.85,106.01,15163.0,80.9246,80.9246,80.4912,80.6128,15163.0
2019-01-02 12:00:00,106.02,106.16,105.82,105.86,47973.0,80.6204,80.7269,80.4683,80.4988,47973.0
2019-01-02 12:10:00,105.86,106.04,105.84,105.98,7561.0,80.4988,80.6356,80.4835,80.59,7561.0
2019-01-02 12:20:00,105.96,106.04,105.78,105.79,15123.0,80.5748,80.6356,80.4379,80.4455,15123.0
2019-01-02 12:30:00,105.79,105.99,105.75,105.96,16426.0,80.4455,80.5976,80.4151,80.5748,16426.0
2019-01-02 12:40:00,105.95,106.11,105.89,106.03,19966.0,80.5672,80.6889,80.5216,80.628,19966.0
2019-01-02 12:50:00,106.08,106.29,106.06,106.21,9913.0,80.6661,80.8257,80.6508,80.7649,9913.0
2019-01-02 13:00:00,106.21,106.32,106.08,106.18,22408.0,80.7649,80.8486,80.6661,80.7421,22408.0
2019-01-02 13:10:00,106.16,106.17,105.97,106.11,16663.0,80.7269,80.7345,80.5824,80.6889,16663.0
2019-01-02 13:20:00,106.11,106.45,106.1,106.38,14860.0,80.6889,80.9474,80.6813,80.8942,14860.0
2019-01-02 13:30:00,106.37,106.4,106.07,106.18,22788.0,80.8866,80.9094,80.6584,80.7421,22788.0
2019-01-02 13:40:00,106.16,106.25,106.06,106.24,16701.0,80.7269,80.7953,80.6508,80.7877,16701.0
2019-01-02 13:50:00,106.25,106.26,106.08,106.19,23320.0,80.7953,80.8029,80.6661,80.7497,23320.0
2019-01-02 14:00:00,106.19,106.21,105.94,106.01,16195.0,80.7497,80.7649,80.5596,80.6128,16195.0
2019-01-02 14:10:00,106.02,106.06,105.88,105.98,13399.0,80.6204,80.6508,80.514,80.59,13399.0
2019-01-02 14:20:00,106.0,106.07,105.84,105.94,18665.0,80.6052,80.6584,80.4835,80.5596,18665.0
2019-01-02 14:30:00,105.99,106.27,105.99,106.07,33693.0,80.5976,80.8105,80.5976,80.6584,33693.0
2019-01-02 14:40:00,106.05,106.19,105.91,106.18,28757.0,80.6432,80.7497,80.5368,80.7421,28757.0
2019-01-02 14:50:00,106.15,106.23,106.05,106.21,59138.0,80.7193,80.7801,80.6432,80.7649,59138.0
2019-01-02 15:00:00,106.2,106.32,106.12,106.18,20865.0,80.7573,80.8486,80.6965,80.7421,20865.0
2019-01-02 15:10:00,106.18,106.28,105.82,105.86,45752.0,80.7421,80.8181,80.4683,80.4988,45752.0
2019-01-02 15:20:00,105.86,106.07,105.84,106.03,51926.0,80.4988,80.6584,80.4835,80.628,51926.0
2019-01-02 15:30:00,106.0,106.0,105.37,105.37,31279.0,80.6052,80.6052,80.1261,80.1261,31279.0
2019-01-02 15:40:00,105.35,105.52,105.16,105.18,118755.0,80.1109,80.2402,79.9665,79.9817,118755.0
2019-01-02 15:50:00,105.2,106.06,105.2,105.91,265822.0,79.9969,80.6508,79.9969,80.5368,265822.0
2019-01-03 09:30:00,105.82,107.2,105.82,107.16,53889.0,80.4683,81.5177,80.4683,81.4873,53889.0
2019-01-03 09:40:00,107.19,107.47,106.83,107.44,25801.0,81.5101,81.723,81.2364,81.7002,25801.0
2019-01-03 09:50:00,107.47,107.53,106.79,106.99,26334.0,81.723,81.7687,81.206,81.358,26334.0
2019-01-03 10:00:00,106.87,106.98,106.58,106.79,38431.0,81.2668,81.3504,81.0463,81.206,38431.0
2019-01-03 10:10:00,106.75,107.24,106.75,107.19,23222.0,81.1755,81.5481,81.1755,81.5101,23222.0
2019-01-03 10:20:00,107.17,107.61,107.04,107.54,40601.0,81.4949,81.8295,81.3961,81.7763,40601.0
2019-01-03 10:30:00,107.54,107.79,107.4,107.62,46366.0,81.7763,81.9664,81.6698,81.8371,46366.0
2019-01-03 10:40:00,107.61,107.9,107.51,107.61,94952.0,81.8295,82.05,81.7535,81.8295,94952.0
2019-01-03 10:50:00,107.61,107.8,107.42,107.64,37282.0,81.8295,81.974,81.685,81.8523,37282.0
2019-01-03 11:00:00,107.65,107.71,107.41,107.64,24400.0,81.8599,81.9055,81.6774,81.8523,24400.0
2019-01-03 11:10:00,107.68,107.99,107.68,107.88,20962.0,81.8827,82.1185,81.8827,82.0348,20962.0
2019-01-03 11:20:00,107.91,108.17,107.84,107.89,20367.0,82.0576,82.2553,82.0044,82.0424,20367.0
2019-01-03 11:30:00,107.89,108.58,107.78,108.58,30098.0,82.0424,82.5671,81.9588,82.5671,30098.0
2019-01-03 11:40:00,108.58,108.65,108.3,108.38,33029.0,82.5671,82.6203,82.3542,82.415,33029.0
2019-01-03 11:50:00,108.4,108.42,107.91,108.07,16292.0,82.4302,82.4454,82.0576,82.1793,16292.0
2019-01-03 12:00:00,108.05,108.12,107.66,108.01,21761.0,82.1641,82.2173,81.8675,82.1337,21761.0
2019-01-03 12:10:00,108.02,108.15,107.92,108.07,12672.0,82.1413,82.2401,82.0652,82.1793,12672.0
2019-01-03 12:20:00,108.06,108.25,108.0,108.06,12446.0,82.1717,82.3162,82.1261,82.1717,12446.0
2019-01-03 12:30:00,108.04,108.09,107.64,107.8,18086.0,82.1565,82.1945,81.8523,81.974,18086.0
2019-01-03 12:40:00,107.8,107.91,107.58,107.76,15517.0,81.974,82.0576,81.8067,81.9436,15517.0
2019-01-03 12:50:00,107.8,107.92,107.6,107.73,9890.0,81.974,82.0652,81.8219,81.9208,9890.0
2019-01-03 13:00:00,107.75,107.76,107.37,107.49,12694.0,81.936,81.9436,81.647,81.7383,12694.0
2019-01-03 13:10:00,107.53,107.54,106.88,106.96,21058.0,81.7687,81.7763,81.2744,81.3352,21058.0
2019-01-03 13:20:00,107.03,107.27,106.98,107.27,56497.0,81.3885,81.571,81.3504,81.571,56497.0
2019-01-03 13:30:00,107.26,107.48,107.19,107.46,32843.0,81.5634,81.7306,81.5101,81.7154,32843.0
2019-01-03 13:40:00,107.5,107.6,107.17,107.17,36496.0,81.7459,81.8219,81.4949,81.4949,36496.0
2019-01-03 13:50:00,107.19,107.22,107.08,107.18,38164.0,81.5101,81.5329,81.4265,81.5025,38164.0
2019-01-03 14:00:00,107.16,107.31,107.12,107.25,39314.0,81.4873,81.6014,81.4569,81.5557,39314.0
2019-01-03 14:10:00,107.26,107.49,107.22,107.38,37036.0,81.5634,81.7383,81.5329,81.6546,37036.0
2019-01-03 14:20:00,107.37,107.41,107.14,107.35,66424.0,81.647,81.6774,81.4721,81.6318,66424.0
2019-01-03 14:30:00,107.32,107.37,107.01,107.11,43270.0,81.609,81.647,81.3732,81.4493,43270.0
2019-01-03 14:40:00,107.11,107.21,106.89,106.96,39356.0,81.4493,81.5253,81.282,81.3352,39356.0
2019-01-03 14:50:00,106.97,107.04,106.79,107.01,41713.0,81.3428,81.3961,81.206,81.3732,41713.0
2019-01-03 15:00:00,106.99,107.02,106.73,106.91,38885.0,81.358,81.3809,81.1603,81.2972,38885.0
2019-01-03 15:10:00,106.93,106.95,106.7,106.82,56269.0,81.3124,81.3276,81.1375,81.2288,56269.0
2019-01-03 15:20:00,106.82,106.86,106.63,106.74,50435.0,81.2288,81.2592,81.0843,81.1679,50435.0
2019-01-03 15:30:00,106.74,106.94,106.44,106.48,89703.0,81.1679,81.32,80.9398,80.9702,89703.0
2019-01-03 15:40:00,106.48,106.75,106.46,106.61,119885.0,80.9702,81.1755,80.955,81.0691,119885.0
2019-01-03 15:50:00,106.61,106.67,106.26,106.47,174621.0,81.0691,81.1147,80.8029,80.9626,174621.0
2019-01-04 09:30:00,107.3,107.82,106.87,107.42,34064.0,81.5938,81.9892,81.2668,81.685,34064.0
2019-01-04 09:40:00,107.4,107.43,106.94,107.15,19057.0,81.6698,81.6926,81.32,81.4797,19057.0
2019-01-04 09:50:00,107.2,107.87,107.17,107.87,17700.0,81.5177,82.0272,81.4949,82.0272,17700.0
2019-01-04 10:00:00,107.92,108.28,107.81,108.17,36114.0,82.0652,82.339,81.9816,82.2553,36114.0
2019-01-04 10:10:00,108.26,108.35,107.74,107.75,13727.0,82.3238,82.3922,81.9284,81.936,13727.0
2019-01-04 10:20:00,107.72,108.27,107.56,108.27,26599.0,81.9131,82.3314,81.7915,82.3314,26599.0
2019-01-04 10:30:00,108.33,108.69,108.32,108.49,21282.0,82.377,82.6508,82.3694,82.4987,21282.0
2019-01-04 10:40:00,108.49,108.61,108.31,108.31,21363.0,82.4987,82.5899,82.3618,82.3618,21363.0
2019-01-04 10:50:00,108.36,108.49,108.12,108.32,14713.0,82.3998,82.4987,82.2173,82.3694,14713.0
2019-01-04 11:00:00,108.5,108.82,108.4,108.75,12129.0,82.5063,82.7496,82.4302,82.6964,12129.0
2019-01-04 11:10:00,108.79,108.87,108.4,108.48,16352.0,82.7268,82.7876,82.4302,82.4911,16352.0
2019-01-04 11:20:00,108.46,108.5,107.89,108.03,16749.0,82.4759,82.5063,82.0424,82.1489,16749.0
2019-01-04 11:30:00,108.02,108.33,107.96,108.2,16195.0,82.1413,82.377,82.0957,82.2782,16195.0
2019-01-04 11:40:00,108.18,108.38,108.17,108.28,11592.0,82.2629,82.415,82.2553,82.339,11592.0
2019-01-04 11:50:00,108.29,108.45,108.14,108.14,14499.0,82.3466,82.4683,82.2325,82.2325,14499.0
2019-01-04 12:00:00,108.14,108.16,107.88,108.07,10633.0,82.2325,82.2477,82.0348,82.1793,10633.0
2019-01-04 12:10:00,108.03,108.22,108.03,108.21,11973.0,82.1489,82.2934,82.1489,82.2858,11973.0
2019-01-04 12:20:00,108.27,108.32,108.08,108.3,61242.0,82.3314,82.3694,82.1869,82.3542,61242.0
2019-01-04 12:30:00,108.32,108.34,108.15,108.2,17046.0,82.3694,82.3846,82.2401,82.2782,17046.0
2019-01-04 12:40:00,108.22,108.4,108.21,108.36,15392.0,82.2934,82.4302,82.2858,82.3998,15392.0
2019-01-04 12:50:00,108.38,108.46,108.32,108.32,9903.0,82.415,82.4759,82.3694,82.3694,9903.0
2019-01-04 13:00:00,108.36,108.4,108.26,108.28,14119.0,82.3998,82.4302,82.3238,82.339,14119.0
2019-01-04 13:10:00,108.25,108.25,108.06,108.09,18334.0,82.3162,82.3162,82.1717,82.1945,18334.0
2019-01-04 13:20:00,108.07,108.17,108.05,108.06,17330.0,82.1793,82.2553,82.1641,82.1717,17330.0
2019-01-04 13:30:00,108.07,108.26,108.06,108.08,26365.0,82.1793,82.3238,82.1717,82.1869,26365.0
2019-01-04 13:40:00,108.09,108.17,107.92,108.16,24393.0,82.1945,82.2553,82.0652,82.2477,24393.0
2019-01-04 13:50:00,108.18,108.33,108.1,108.14,27975.0,82.2629,82.377,82.2021,82.2325,27975.0
2019-01-04 14:00:00,108.17,108.27,107.97,108.07,31415.0,82.2553,82.3314,82.1033,82.1793,31415.0
2019-01-04 14:10:00,108.07,108.27,108.07,108.08,23774.0,82.1793,82.3314,82.1793,82.1869,23774.0
2019-01-04 14:20:00,108.07,108.28,108.04,108.18,23417.0,82.1793,82.339,82.1565,82.2629,23417.0
2019-01-04 14:30:00,108.14,108.24,108.11,108.22,10132.0,82.2325,82.3086,82.2097,82.2934,10132.0
2019-01-04 14:40:00,108.22,108.37,107.97,108.11,21243.0,82.2934,82.4074,82.1033,82.2097,21243.0
2019-01-04 14:50:00,108.12,108.18,108.0,108.13,24686.0,82.2173,82.2629,82.1261,82.2249,24686.0
2019-01-04 15:00:00,108.35,108.39,108.15,108.15,15956.0,82.3922,82.4226,82.2401,82.2401,15956.0
2019-01-04 15:10:00,108.1,108.38,108.1,108.26,24596.0,82.2021,82.415,82.2021,82.3238,24596.0
2019-01-04 15:20:00,108.27,108.3,107.96,108.09,20963.0,82.3314,82.3542,82.0957,82.1945,20963.0
2019-01-04 15:30:00,108.06,108.21,108.01,108.04,25985.0,82.1717,82.2858,82.1337,82.1565,25985.0
2019-01-04 15:40:00,108.05,108.26,108.01,108.16,47689.0,82.1641,82.3238,82.1337,82.2477,47689.0
2019-01-04 15:50:00,108.15,108.2,107.85,108.02,153270.0,82.2401,82.2782,82.012,82.1413,153270.0
2019-01-07 09:30:00,108.42,109.54,108.18,109.13,38383.0,82.4454,83.2971,82.2629,82.9854,38383.0
2019-01-07 09:40:00,109.22,109.47,108.66,108.67,34756.0,83.0538,83.2439,82.628,82.6356,34756.0
2019-01-07 09:50:00,108.73,108.92,108.49,108.86,16520.0,82.6812,82.8257,82.4987,82.78,16520.0
2019-01-07 10:00:00,108.92,108.96,108.6,108.61,15157.0,82.8257,82.8561,82.5823,82.5899,15157.0
2019-01-07 10:10:00,108.71,109.2,108.71,108.97,11045.0,82.666,83.0386,82.666,82.8637,11045.0
2019-01-07 10:20:00,109.0,109.35,108.9,109.22,12344.0,82.8865,83.1526,82.8105,83.0538,12344.0
2019-01-07 10:30:00,109.19,109.47,109.18,109.45,16002.0,83.031,83.2439,83.0234,83.2287,16002.0
2019-01-07 10:40:00,109.47,109.66,109.33,109.48,25021.0,83.2439,83.3884,83.1374,83.2515,25021.0
2019-01-07 10:50:00,109.45,109.56,109.28,109.37,11071.0,83.2287,83.3123,83.0994,83.1679,11071.0
2019-01-07 11:00:00,109.4,109.49,108.92,109.03,24378.0,83.1907,83.2591,82.8257,82.9093,24378.0
2019-01-07 11:10:00,109.01,109.4,109.01,109.35,11044.0,82.8941,83.1907,82.8941,83.1526,11044.0
2019-01-07 11:20:00,109.29,109.31,109.05,109.23,16768.0,83.107,83.1222,82.9245,83.0614,16768.0
2019-01-07 11:30:00,109.24,109.27,109.06,109.19,19761.0,83.069,83.0918,82.9321,83.031,19761.0
2019-01-07 11:40:00,109.12,109.34,109.11,109.27,16910.0,82.9777,83.145,82.9701,83.0918,16910.0
2019-01-07 11:50:00,109.25,109.32,109.2,109.28,18959.0,83.0766,83.1298,83.0386,83.0994,18959.0
2019-01-07 12:00:00,109.26,109.26,108.97,109.05,15954.0,83.0842,83.0842,82.8637,82.9245,15954.0
2019-01-07 12:10:00,109.05,109.22,108.98,109.22,15918.0,82.9245,83.0538,82.8713,83.0538,15918.0
2019-01-07 12:20:00,109.2,109.27,109.11,109.18,12588.0,83.0386,83.0918,82.9701,83.0234,12588.0
2019-01-07 12:30:00,109.15,109.31,109.12,109.31,10333.0,83.0006,83.1222,82.9777,83.1222,10333.0
2019-01-07 12:40:00,109.28,109.29,109.14,109.15,20946.0,83.0994,83.107,82.993,83.0006,20946.0
2019-01-07 12:50:00,109.12,109.2,109.02,109.2,20726.0,82.9777,83.0386,82.9017,83.0386,20726.0
2019-01-07 13:00:00,109.18,109.28,109.14,109.27,17268.0,83.0234,83.0994,82.993,83.0918,17268.0
2019-01-07 13:10:00,109.29,109.43,109.28,109.38,11753.0,83.107,83.2135,83.0994,83.1755,11753.0
2019-01-07 13:20:00,109.4,109.5,109.4,109.5,5186.0,83.1907,83.2667,83.1907,83.2667,5186.0
2019-01-07 13:30:00,109.5,109.58,109.44,109.47,11244.0,83.2667,83.3275,83.2211,83.2439,11244.0
2019-01-07 13:40:00,109.48,109.7,109.48,109.52,18510.0,83.2515,83.4188,83.2515,83.2819,18510.0
2019-01-07 13:50:00,109.52,109.56,109.33,109.33,29313.0,83.2819,83.3123,83.1374,83.1374,29313.0
2019-01-07 14:00:00,109.37,109.48,109.3,109.37,18540.0,83.1679,83.2515,83.1146,83.1679,18540.0
2019-01-07 14:10:00,109.33,109.34,109.17,109.29,37548.0,83.1374,83.145,83.0158,83.107,37548.0
2019-01-07 14:20:00,109.33,109.39,109.15,109.2,29519.0,83.1374,83.1831,83.0006,83.0386,29519.0
2019-01-07 14:30:00,109.16,109.28,109.08,109.13,10951.0,83.0082,83.0994,82.9473,82.9854,10951.0
2019-01-07 14:40:00,109.13,109.29,109.08,109.24,12099.0,82.9854,83.107,82.9473,83.069,12099.0
2019-01-07 14:50:00,109.21,109.21,108.95,109.09,12671.0,83.0462,83.0462,82.8485,82.9549,12671.0
2019-01-07 15:00:00,109.1,109.3,109.08,109.23,12330.0,82.9625,83.1146,82.9473,83.0614,12330.0
2019-01-07 15:10:00,109.21,109.42,109.17,109.27,14045.0,83.0462,83.2059,83.0158,83.0918,14045.0
2019-01-07 15:20:00,109.28,109.38,109.16,109.26,31936.0,83.0994,83.1755,83.0082,83.0842,31936.0
2019-01-07 15:30:00,109.27,109.28,109.02,109.19,46427.0,83.0918,83.0994,82.9017,83.031,46427.0
2019-01-07 15:40:00,109.18,109.25,109.08,109.15,59450.0,83.0234,83.0766,82.9473,83.0006,59450.0
2019-01-07 15:50:00,109.13,109.13,108.5,108.59,162947.0,82.9854,82.9854,82.5063,82.5747,162947.0
2019-01-08 09:30:00,109.47,109.6,108.84,109.13,70437.0,83.2439,83.3428,82.7648,82.9854,70437.0
2019-01-08 09:40:00,109.1,109.37,108.59,108.63,40862.0,82.9625,83.1679,82.5747,82.6051,40862.0
2019-01-08 09:50:00,108.62,109.06,108.62,109.04,26805.0,82.5975,82.9321,82.5975,82.9169,26805.0
2019-01-08 10:00:00,109.03,109.23,108.99,109.02,23183.0,82.9093,83.0614,82.8789,82.9017,23183.0
2019-01-08 10:10:00,108.97,108.97,108.55,108.67,39578.0,82.8637,82.8637,82.5443,82.6356,39578.0
2019-01-08 10:20:00,108.67,108.84,108.55,108.68,27224.0,82.6356,82.7648,82.5443,82.6432,27224.0
2019-01-08 10:30:00,108.69,108.77,108.6,108.64,26226.0,82.6508,82.7116,82.5823,82.6127,26226.0
2019-01-08 10:40:00,108.63,108.64,108.31,108.44,26955.0,82.6051,82.6127,82.3618,82.4607,26955.0
2019-01-08 10:50:00,108.45,108.48,108.25,108.32,25773.0,82.4683,82.4911,82.3162,82.3694,25773.0
2019-01-08 11:00:00,108.33,108.61,108.25,108.59,42479.0,82.377,82.5899,82.3162,82.5747,42479.0
2019-01-08 11:10:00,108.57,108.62,108.37,108.4,23712.0,82.5595,82.5975,82.4074,82.4302,23712.0
2019-01-08 11:20:00,108.39,108.45,108.14,108.16,49611.0,82.4226,82.4683,82.2325,82.2477,49611.0
2019-01-08 11:30:00,108.14,108.23,107.85,107.94,24057.0,82.2325,82.301,82.012,82.0804,24057.0
2019-01-08 11:40:00,107.98,107.99,107.76,107.91,29377.0,82.1109,82.1185,81.9436,82.0576,29377.0
2019-01-08 11:50:00,107.89,107.97,107.82,107.86,33501.0,82.0424,82.1033,81.9892,82.0196,33501.0
2019-01-08 12:00:00,107.85,107.97,107.78,107.82,20653.0,82.012,82.1033,81.9588,81.9892,20653.0
2019-01-08 12:10:00,107.84,107.89,107.72,107.83,21219.0,82.0044,82.0424,81.9131,81.9968,21219.0
2019-01-08 12:20:00,107.81,108.11,107.78,108.02,21923.0,81.9816,82.2097,81.9588,82.1413,21923.0
2019-01-08 12:30:00,108.02,108.02,107.65,107.7,37353.0,82.1413,82.1413,81.8599,81.8979,37353.0
2019-01-08 12:40:00,107.71,107.87,107.58,107.58,22307.0,81.9055,82.0272,81.8067,81.8067,22307.0
2019-01-08 12:50:00,107.56,107.74,107.54,107.57,32832.0,81.7915,81.9284,81.7763,81.7991,32832.0
2019-01-08 13:00:00,107.57,107.7,107.45,107.64,82410.0,81.7991,81.8979,81.7078,81.8523,82410.0
2019-01-08 13:10:00,107.65,107.73,107.6,107.6,87185.0,81.8599,81.9208,81.8219,81.8219,87185.0
2019-01-08 13:20:00,107.61,107.77,107.56,107.7,32318.0,81.8295,81.9512,81.7915,81.8979,32318.0
2019-01-08 13:30:00,107.7,107.83,107.68,107.75,24650.0,81.8979,81.9968,81.8827,81.936,24650.0
2019-01-08 13:40:00,107.74,107.76,107.69,107.73,35935.0,81.9284,81.9436,81.8903,81.9208,35935.0
2019-01-08 13:50:00,107.75,107.77,107.59,107.59,44208.0,81.936,81.9512,81.8143,81.8143,44208.0
2019-01-08 14:00:00,107.6,107.67,107.53,107.65,33395.0,81.8219,81.8751,81.7687,81.8599,33395.0
2019-01-08 14:10:00,107.65,107.67,107.58,107.65,31913.0,81.8599,81.8751,81.8067,81.8599,31913.0
2019-01-08 14:20:00,107.64,107.75,107.62,107.68,34582.0,81.8523,81.936,81.8371,81.8827,34582.0
2019-01-08 14:30:00,107.68,107.79,107.62,107.79,35899.0,81.8827,81.9664,81.8371,81.9664,35899.0
2019-01-08 14:40:00,107.79,107.82,107.7,107.72,85814.0,81.9664,81.9892,81.8979,81.9131,85814.0
2019-01-08 14:50:00,107.73,107.73,107.67,107.72,44605.0,81.9208,81.9208,81.8751,81.9131,44605.0
2019-01-08 15:00:00,107.7,107.75,107.58,107.71,99764.0,81.8979,81.936,81.8067,81.9055,99764.0
2019-01-08 15:10:00,107.72,107.81,107.6,107.71,134324.0,81.9131,81.9816,81.8219,81.9055,134324.0
2019-01-08 15:20:00,107.72,107.82,107.54,107.79,128242.0,81.9131,81.9892,81.7763,81.9664,128242.0
2019-01-08 15:30:00,107.8,107.8,107.4,107.43,72227.0,81.974,81.974,81.6698,81.6926,72227.0
2019-01-08 15:40:00,107.42,107.72,107.34,107.43,108841.0,81.685,81.9131,81.6242,81.6926,108841.0
2019-01-08 15:50:00,107.44,107.62,107.38,107.57,322881.0,81.7002,81.8371,81.6546,81.7991,322881.0
2019-01-09 09:30:00,107.36,107.54,105.61,105.86,90200.0,81.6394,81.7763,80.3086,80.4988,90200.0
2019-01-09 09:40:00,105.94,106.01,105.42,105.48,72364.0,80.5596,80.6128,80.1642,80.2098,72364.0
2019-01-09 09:50:00,105.44,106.01,105.1,105.87,93816.0,80.1794,80.6128,79.9208,80.5064,93816.0
2019-01-09 10:00:00,105.85,106.3,105.51,105.51,80927.0,80.4912,80.8333,80.2326,80.2326,80927.0
2019-01-09 10:10:00,105.51,105.65,105.17,105.22,49363.0,80.2326,80.3391,79.9741,80.0121,49363.0
2019-01-09 10:20:00,105.23,105.39,105.11,105.14,33297.0,80.0197,80.1414,79.9284,79.9512,33297.0
2019-01-09 10:30:00,105.18,105.23,104.76,104.78,69039.0,79.9817,80.0197,79.6623,79.6775,69039.0
2019-01-09 10:40:00,104.79,104.84,104.51,104.71,41875.0,79.6851,79.7231,79.4722,79.6243,41875.0
2019-01-09 10:50:00,104.7,104.83,104.51,104.6,104163.0,79.6167,79.7155,79.4722,79.5406,104163.0
2019-01-09 11:00:00,104.6,104.95,104.57,104.74,61889.0,79.5406,79.8068,79.5178,79.6471,61889.0
2019-01-09 11:10:00,104.75,104.76,104.49,104.51,37295.0,79.6547,79.6623,79.457,79.4722,37295.0
2019-01-09 11:20:00,104.49,104.98,104.43,104.81,96457.0,79.457,79.8296,79.4113,79.7003,96457.0
2019-01-09 11:30:00,104.85,105.0,104.74,105.0,34705.0,79.7307,79.8448,79.6471,79.8448,34705.0
2019-01-09 11:40:00,104.98,105.08,104.8,104.89,52583.0,79.8296,79.9056,79.6927,79.7611,52583.0
2019-01-09 11:50:00,104.89,105.23,104.89,104.93,44598.0,79.7611,80.0197,79.7611,79.7916,44598.0
2019-01-09 12:00:00,104.91,104.92,104.51,104.57,42330.0,79.7764,79.784,79.4722,79.5178,42330.0
2019-01-09 12:10:00,104.55,104.86,104.55,104.66,31174.0,79.5026,79.7383,79.5026,79.5862,31174.0
2019-01-09 12:20:00,104.68,104.8,104.63,104.79,23289.0,79.6015,79.6927,79.5634,79.6851,23289.0
2019-01-09 12:30:00,104.79,104.88,104.69,104.71,50404.0,79.6851,79.7535,79.6091,79.6243,50404.0
2019-01-09 12:40:00,104.73,104.77,104.48,104.56,105361.0,79.6395,79.6699,79.4494,79.5102,105361.0
2019-01-09 12:50:00,104.55,104.77,104.49,104.68,54709.0,79.5026,79.6699,79.457,79.6015,54709.0
2019-01-09 13:00:00,104.69,104.71,104.45,104.6,46385.0,79.6091,79.6243,79.4266,79.5406,46385.0
2019-01-09 13:10:00,104.61,104.62,104.5,104.62,31064.0,79.5482,79.5558,79.4646,79.5558,31064.0
2019-01-09 13:20:00,104.63,104.76,104.6,104.72,25617.0,79.5634,79.6623,79.5406,79.6319,25617.0
2019-01-09 13:30:00,104.72,104.76,104.61,104.62,43450.0,79.6319,79.6623,79.5482,79.5558,43450.0
2019-01-09 13:40:00,104.62,104.85,104.61,104.8,49956.0,79.5558,79.7307,79.5482,79.6927,49956.0
2019-01-09 13:50:00,104.8,104.87,104.71,104.85,23850.0,79.6927,79.7459,79.6243,79.7307,23850.0
2019-01-09 14:00:00,104.84,105.17,104.82,105.11,84624.0,79.7231,79.9741,79.7079,79.9284,84624.0
2019-01-09 14:10:00,105.11,105.11,104.76,104.76,45104.0,79.9284,79.9284,79.6623,79.6623,45104.0
2019-01-09 14:20:00,104.76,104.77,104.53,104.64,65768.0,79.6623,79.6699,79.4874,79.571,65768.0
2019-01-09 14:30:00,104.64,104.88,104.55,104.88,40730.0,79.571,79.7535,79.5026,79.7535,40730.0
2019-01-09 14:40:00,104.86,105.09,104.83,105.05,27330.0,79.7383,79.9132,79.7155,79.8828,27330.0
2019-01-09 14:50:00,105.07,105.33,105.01,105.23,34054.0,79.898,80.0957,79.8524,80.0197,34054.0
2019-01-09 15:00:00,105.27,105.33,105.22,105.27,48075.0,80.0501,80.0957,80.0121,80.0501,48075.0
2019-01-09 15:10:00,105.28,105.47,105.16,105.44,70897.0,80.0577,80.2022,79.9665,80.1794,70897.0
2019-01-09 15:20:00,105.47,105.65,105.41,105.5,78370.0,80.2022,80.3391,80.1566,80.225,78370.0
2019-01-09 15:30:00,105.5,105.68,105.38,105.54,101242.0,80.225,80.3619,80.1338,80.2554,101242.0
2019-01-09 15:40:00,105.55,105.78,105.38,105.43,108958.0,80.263,80.4379,80.1338,80.1718,108958.0
2019-01-09 15:50:00,105.42,105.71,105.37,105.66,307210.0,80.1642,80.3847,80.1261,80.3467,307210.0
2019-01-10 09:30:00,105.62,105.63,105.29,105.4,27776.0,80.3163,80.3239,80.0653,80.149,27776.0
2019-01-10 09:40:00,105.4,105.63,105.36,105.52,15369.0,80.149,80.3239,80.1185,80.2402,15369.0
2019-01-10 09:50:00,105.51,105.53,105.11,105.26,21363.0,80.2326,80.2478,79.9284,80.0425,21363.0
2019-01-10 10:00:00,105.26,105.63,105.26,105.46,13485.0,80.0425,80.3239,80.0425,80.1946,13485.0
2019-01-10 10:10:00,105.52,105.71,105.46,105.49,21415.0,80.2402,80.3847,80.1946,80.2174,21415.0
2019-01-10 10:20:00,105.47,105.51,105.32,105.45,24111.0,80.2022,80.2326,80.0881,80.187,24111.0
2019-01-10 10:30:00,105.45,105.7,105.39,105.67,22848.0,80.187,80.3771,80.1414,80.3543,22848.0
2019-01-10 10:40:00,105.68,105.88,105.66,105.87,88047.0,80.3619,80.514,80.3467,80.5064,88047.0
2019-01-10 10:50:00,105.84,106.16,105.82,106.11,64529.0,80.4835,80.7269,80.4683,80.6889,64529.0
2019-01-10 11:00:00,106.11,106.11,105.72,105.81,43089.0,80.6889,80.6889,80.3923,80.4607,43089.0
2019-01-10 11:10:00,105.82,106.2,105.81,106.2,18325.0,80.4683,80.7573,80.4607,80.7573,18325.0
2019-01-10 11:20:00,106.21,106.59,106.21,106.41,68919.0,80.7649,81.0539,80.7649,80.917,68919.0
2019-01-10 11:30:00,106.44,106.59,106.37,106.59,61563.0,80.9398,81.0539,80.8866,81.0539,61563.0
2019-01-10 11:40:00,106.57,106.59,106.14,106.29,69105.0,81.0387,81.0539,80.7117,80.8257,69105.0
2019-01-10 11:50:00,106.29,106.44,106.23,106.3,30396.0,80.8257,80.9398,80.7801,80.8333,30396.0
2019-01-10 12:00:00,106.28,106.52,106.28,106.48,22622.0,80.8181,81.0006,80.8181,80.9702,22622.0
2019-01-10 12:10:00,106.5,106.89,106.48,106.71,57362.0,80.9854,81.282,80.9702,81.1451,57362.0
2019-01-10 12:20:00,106.7,107.01,106.61,107.01,57699.0,81.1375,81.3732,81.0691,81.3732,57699.0
2019-01-10 12:30:00,107.02,107.12,106.77,106.83,32253.0,81.3809,81.4569,81.1907,81.2364,32253.0
2019-01-10 12:40:00,106.86,106.91,106.51,106.78,46647.0,81.2592,81.2972,80.993,81.1983,46647.0
2019-01-10 12:50:00,106.78,106.89,106.69,106.78,26671.0,81.1983,81.282,81.1299,81.1983,26671.0
2019-01-10 13:00:00,106.75,106.84,106.42,106.54,34696.0,81.1755,81.244,80.9246,81.0158,34696.0
2019-01-10 13:10:00,106.59,106.62,106.38,106.38,20503.0,81.0539,81.0767,80.8942,80.8942,20503.0
2019-01-10 13:20:00,106.35,106.36,106.19,106.31,24808.0,80.8714,80.879,80.7497,80.8409,24808.0
2019-01-10 13:30:00,106.34,106.34,105.94,105.96,23735.0,80.8638,80.8638,80.5596,80.5748,23735.0
2019-01-10 13:40:00,105.93,106.09,105.85,106.06,21789.0,80.552,80.6737,80.4912,80.6508,21789.0
2019-01-10 13:50:00,106.06,106.11,106.01,106.03,17231.0,80.6508,80.6889,80.6128,80.628,17231.0
2019-01-10 14:00:00,106.03,106.05,105.87,105.96,42910.0,80.628,80.6432,80.5064,80.5748,42910.0
2019-01-10 14:10:00,105.97,106.28,105.93,106.28,20084.0,80.5824,80.8181,80.552,80.8181,20084.0
2019-01-10 14:20:00,106.25,106.27,106.11,106.21,30668.0,80.7953,80.8105,80.6889,80.7649,30668.0
2019-01-10 14:30:00,106.21,106.25,106.01,106.02,50872.0,80.7649,80.7953,80.6128,80.6204,50872.0
2019-01-10 14:40:00,106.02,106.04,105.78,105.79,57872.0,80.6204,80.6356,80.4379,80.4455,57872.0
2019-01-10 14:50:00,105.79,106.27,105.79,106.25,29383.0,80.4455,80.8105,80.4455,80.7953,29383.0
2019-01-10 15:00:00,106.24,106.41,106.19,106.19,55172.0,80.7877,80.917,80.7497,80.7497,55172.0
2019-01-10 15:10:00,106.2,106.43,106.16,106.34,45014.0,80.7573,80.9322,80.7269,80.8638,45014.0
2019-01-10 15:20:00,106.36,106.6,106.33,106.6,57152.0,80.879,81.0615,80.8562,81.0615,57152.0
2019-01-10 15:30:00,106.62,106.68,106.42,106.45,68982.0,81.0767,81.1223,80.9246,80.9474,68982.0
2019-01-10 15:40:00,106.46,106.65,106.46,106.54,59116.0,80.955,81.0995,80.955,81.0158,59116.0
2019-01-10 15:50:00,106.54,106.94,106.52,106.83,133357.0,81.0158,81.32,81.0006,81.2364,133357.0
2019-01-11 09:30:00,106.61,106.65,105.99,106.34,33365.0,81.0691,81.0995,80.5976,80.8638,33365.0
2019-01-11 09:40:00,106.33,106.43,106.14,106.15,27992.0,80.8562,80.9322,80.7117,80.7193,27992.0
2019-01-11 09:50:00,106.2,106.22,105.93,106.15,20260.0,80.7573,80.7725,80.552,80.7193,20260.0
2019-01-11 10:00:00,106.23,106.56,106.18,106.53,16087.0,80.7801,81.0311,80.7421,81.0082,16087.0
2019-01-11 10:10:00,106.55,106.77,106.55,106.58,14865.0,81.0235,81.1907,81.0235,81.0463,14865.0
2019-01-11 10:20:00,106.64,107.08,106.64,107.05,20643.0,81.0919,81.4265,81.0919,81.4037,20643.0
2019-01-11 10:30:00,107.13,107.13,106.72,106.76,46206.0,81.4645,81.4645,81.1527,81.1831,46206.0
2019-01-11 10:40:00,106.78,106.88,106.71,106.84,13660.0,81.1983,81.2744,81.1451,81.244,13660.0
2019-01-11 10:50:00,106.81,106.96,106.72,106.96,12052.0,81.2212,81.3352,81.1527,81.3352,12052.0
2019-01-11 11:00:00,106.95,107.16,106.85,107.15,22457.0,81.3276,81.4873,81.2516,81.4797,22457.0
2019-01-11 11:10:00,107.14,107.5,107.14,107.44,17207.0,81.4721,81.7459,81.4721,81.7002,17207.0
2019-01-11 11:20:00,107.44,107.72,107.42,107.69,19604.0,81.7002,81.9131,81.685,81.8903,19604.0
2019-01-11 11:30:00,107.66,107.67,107.31,107.38,31852.0,81.8675,81.8751,81.6014,81.6546,31852.0
2019-01-11 11:40:00,107.38,107.44,106.99,106.99,22658.0,81.6546,81.7002,81.358,81.358,22658.0
2019-01-11 11:50:00,106.96,107.39,106.94,107.3,15499.0,81.3352,81.6622,81.32,81.5938,15499.0
2019-01-11 12:00:00,107.26,107.33,107.18,107.23,8744.0,81.5634,81.6166,81.5025,81.5405,8744.0
2019-01-11 12:10:00,107.23,107.24,107.05,107.15,10635.0,81.5405,81.5481,81.4037,81.4797,10635.0
2019-01-11 12:20:00,107.16,107.16,107.04,107.07,9765.0,81.4873,81.4873,81.3961,81.4189,9765.0
2019-01-11 12:30:00,107.07,107.18,107.07,107.07,10636.0,81.4189,81.5025,81.4189,81.4189,10636.0
2019-01-11 12:40:00,107.07,107.09,106.93,106.98,16678.0,81.4189,81.4341,81.3124,81.3504,16678.0
2019-01-11 12:50:00,107.01,107.18,106.95,107.16,7610.0,81.3732,81.5025,81.3276,81.4873,7610.0
2019-01-11 13:00:00,107.16,107.17,107.04,107.06,10612.0,81.4873,81.4949,81.3961,81.4113,10612.0
2019-01-11 13:10:00,107.04,107.14,106.97,106.98,9737.0,81.3961,81.4721,81.3428,81.3504,9737.0
2019-01-11 13:20:00,106.96,107.0,106.82,106.85,6966.0,81.3352,81.3656,81.2288,81.2516,6966.0
2019-01-11 13:30:00,106.88,106.96,106.84,106.9,12812.0,81.2744,81.3352,81.244,81.2896,12812.0
2019-01-11 13:40:00,106.92,107.12,106.92,107.1,12992.0,81.3048,81.4569,81.3048,81.4417,12992.0
2019-01-11 13:50:00,107.12,107.15,106.98,107.04,12274.0,81.4569,81.4797,81.3504,81.3961,12274.0
2019-01-11 14:00:00,107.01,107.01,106.8,106.84,14011.0,81.3732,81.3732,81.2136,81.244,14011.0
2019-01-11 14:10:00,106.84,106.94,106.84,106.89,8712.0,81.244,81.32,81.244,81.282,8712.0
2019-01-11 14:20:00,106.89,107.02,106.88,107.01,20088.0,81.282,81.3809,81.2744,81.3732,20088.0
2019-01-11 14:30:00,107.02,107.15,106.99,107.0,17162.0,81.3809,81.4797,81.358,81.3656,17162.0
2019-01-11 14:40:00,107.01,107.16,107.0,107.1,12377.0,81.3732,81.4873,81.3656,81.4417,12377.0
2019-01-11 14:50:00,107.12,107.19,107.01,107.01,14564.0,81.4569,81.5101,81.3732,81.3732,14564.0
2019-01-11 15:00:00,107.01,107.16,106.96,107.07,17168.0,81.3732,81.4873,81.3352,81.4189,17168.0
2019-01-11 15:10:00,107.09,107.09,106.93,107.04,13519.0,81.4341,81.4341,81.3124,81.3961,13519.0
2019-01-11 15:20:00,107.06,107.09,106.95,106.98,16999.0,81.4113,81.4341,81.3276,81.3504,16999.0
2019-01-11 15:30:00,106.99,107.18,106.89,107.18,43979.0,81.358,81.5025,81.282,81.5025,43979.0
2019-01-11 15:40:00,107.18,107.43,107.16,107.42,80887.0,81.5025,81.6926,81.4873,81.685,80887.0
2019-01-11 15:50:00,107.42,107.44,107.1,107.37,179585.0,81.685,81.7002,81.4417,81.647,179585.0
2019-01-14 09:30:00,106.8,106.91,104.21,105.87,51000.0,81.2136,81.2972,79.2441,80.5064,51000.0
2019-01-14 09:40:00,105.83,106.41,105.7,106.41,47690.0,80.4759,80.917,80.3771,80.917,47690.0
2019-01-14 09:50:00,106.36,106.51,106.21,106.45,18250.0,80.879,80.993,80.7649,80.9474,18250.0
2019-01-14 10:00:00,106.4,106.76,106.36,106.62,26192.0,80.9094,81.1831,80.879,81.0767,26192.0
2019-01-14 10:10:00,106.63,106.77,106.46,106.7,33541.0,81.0843,81.1907,80.955,81.1375,33541.0
2019-01-14 10:20:00,106.7,106.87,106.64,106.68,33520.0,81.1375,81.2668,81.0919,81.1223,33520.0
2019-01-14 10:30:00,106.69,106.98,106.67,106.81,16325.0,81.1299,81.3504,81.1147,81.2212,16325.0
2019-01-14 10:40:00,106.81,107.05,106.8,107.05,40970.0,81.2212,81.4037,81.2136,81.4037,40970.0
2019-01-14 10:50:00,107.07,107.18,106.95,107.12,28554.0,81.4189,81.5025,81.3276,81.4569,28554.0
2019-01-14 11:00:00,107.06,107.12,107.0,107.11,15957.0,81.4113,81.4569,81.3656,81.4493,15957.0
2019-01-14 11:10:00,107.12,107.16,107.02,107.05,13239.0,81.4569,81.4873,81.3809,81.4037,13239.0
2019-01-14 11:20:00,107.06,107.08,106.87,106.92,38479.0,81.4113,81.4265,81.2668,81.3048,38479.0
2019-01-14 11:30:00,106.84,107.09,106.84,107.05,40501.0,81.244,81.4341,81.244,81.4037,40501.0
2019-01-14 11:40:00,107.06,107.06,106.69,106.71,15461.0,81.4113,81.4113,81.1299,81.1451,15461.0
2019-01-14 11:50:00,106.72,107.1,106.7,107.03,18692.0,81.1527,81.4417,81.1375,81.3885,18692.0
2019-01-14 12:00:00,107.01,107.04,106.77,106.9,11254.0,81.3732,81.3961,81.1907,81.2896,11254.0
2019-01-14 12:10:00,106.9,106.95,106.76,106.78,33436.0,81.2896,81.3276,81.1831,81.1983,33436.0
2019-01-14 12:20:00,106.79,106.93,106.62,106.62,60882.0,81.206,81.3124,81.0767,81.0767,60882.0
2019-01-14 12:30:00,106.61,106.63,106.54,106.54,20396.0,81.0691,81.0843,81.0158,81.0158,20396.0
2019-01-14 12:40:00,106.54,106.58,106.38,106.39,17893.0,81.0158,81.0463,80.8942,80.9018,17893.0
2019-01-14 12:50:00,106.41,106.44,106.26,106.36,24476.0,80.917,80.9398,80.8029,80.879,24476.0
2019-01-14 13:00:00,106.36,106.37,106.26,106.3,17961.0,80.879,80.8866,80.8029,80.8333,17961.0
2019-01-14 13:10:00,106.31,106.4,106.22,106.28,14420.0,80.8409,80.9094,80.7725,80.8181,14420.0
2019-01-14 13:20:00,106.29,106.4,106.2,106.25,25398.0,80.8257,80.9094,80.7573,80.7953,25398.0
2019-01-14 13:30:00,106.27,106.33,106.26,106.29,14511.0,80.8105,80.8562,80.8029,80.8257,14511.0
2019-01-14 13:40:00,106.29,106.32,106.19,106.25,26813.0,80.8257,80.8486,80.7497,80.7953,26813.0
2019-01-14 13:50:00,106.24,106.28,106.14,106.16,17578.0,80.7877,80.8181,80.7117,80.7269,17578.0
2019-01-14 14:00:00,106.17,106.28,106.08,106.1,23931.0,80.7345,80.8181,80.6661,80.6813,23931.0
2019-01-14 14:10:00,106.1,106.13,106.02,106.08,30134.0,80.6813,80.7041,80.6204,80.6661,30134.0
2019-01-14 14:20:00,106.08,106.23,105.95,106.01,44596.0,80.6661,80.7801,80.5672,80.6128,44596.0
2019-01-14 14:30:00,105.99,105.99,105.76,105.84,32444.0,80.5976,80.5976,80.4227,80.4835,32444.0
2019-01-14 14:40:00,105.85,106.08,105.85,106.02,25495.0,80.4912,80.6661,80.4912,80.6204,25495.0
2019-01-14 14:50:00,106.04,106.2,106.02,106.08,19787.0,80.6356,80.7573,80.6204,80.6661,19787.0
2019-01-14 15:00:00,106.09,106.14,106.06,106.13,26565.0,80.6737,80.7117,80.6508,80.7041,26565.0
2019-01-14 15:10:00,106.13,106.14,105.96,105.99,65811.0,80.7041,80.7117,80.5748,80.5976,65811.0
2019-01-14 15:20:00,105.98,106.06,105.95,106.03,35999.0,80.59,80.6508,80.5672,80.628,35999.0
2019-01-14 15:30:00,106.03,106.3,106.0,106.29,50640.0,80.628,80.8333,80.6052,80.8257,50640.0
2019-01-14 15:40:00,106.3,106.42,106.19,106.4,78810.0,80.8333,80.9246,80.7497,80.9094,78810.0
2019-01-14 15:50:00,106.42,106.49,106.33,106.4,178680.0,80.9246,80.9778,80.8562,80.9094,178680.0
2019-01-15 09:30:00,106.71,107.34,106.4,107.27,48019.0,81.1451,81.6242,80.9094,81.571,48019.0
2019-01-15 09:40:00,107.3,107.62,107.0,107.17,22376.0,81.5938,81.8371,81.3656,81.4949,22376.0
2019-01-15 09:50:00,107.23,107.54,107.19,107.49,20814.0,81.5405,81.7763,81.5101,81.7383,20814.0
2019-01-15 10:00:00,107.53,107.85,107.38,107.39,16511.0,81.7687,82.012,81.6546,81.6622,16511.0
2019-01-15 10:10:00,107.39,107.48,107.25,107.47,17634.0,81.6622,81.7306,81.5557,81.723,17634.0
2019-01-15 10:20:00,107.48,107.48,107.17,107.18,54205.0,81.7306,81.7306,81.4949,81.5025,54205.0
2019-01-15 10:30:00,107.22,107.3,107.0,107.09,18684.0,81.5329,81.5938,81.3656,81.4341,18684.0
2019-01-15 10:40:00,107.14,107.36,107.06,107.3,15782.0,81.4721,81.6394,81.4113,81.5938,15782.0
2019-01-15 10:50:00,107.32,107.41,107.26,107.4,14981.0,81.609,81.6774,81.5634,81.6698,14981.0
2019-01-15 11:00:00,107.42,107.65,107.42,107.5,13942.0,81.685,81.8599,81.685,81.7459,13942.0
2019-01-15 11:10:00,107.48,107.52,107.31,107.39,13624.0,81.7306,81.7611,81.6014,81.6622,13624.0
2019-01-15 11:20:00,107.37,107.43,107.15,107.23,12507.0,81.647,81.6926,81.4797,81.5405,12507.0
2019-01-15 11:30:00,107.24,107.24,106.89,106.94,12133.0,81.5481,81.5481,81.282,81.32,12133.0
2019-01-15 11:40:00,106.95,107.06,106.93,106.95,15702.0,81.3276,81.4113,81.3124,81.3276,15702.0
2019-01-15 11:50:00,106.98,107.11,106.93,107.05,17932.0,81.3504,81.4493,81.3124,81.4037,17932.0
2019-01-15 12:00:00,107.04,107.14,107.01,107.03,10017.0,81.3961,81.4721,81.3732,81.3885,10017.0
2019-01-15 12:10:00,107.05,107.18,107.03,107.13,11827.0,81.4037,81.5025,81.3885,81.4645,11827.0
2019-01-15 12:20:00,107.12,107.21,107.02,107.04,14191.0,81.4569,81.5253,81.3809,81.3961,14191.0
2019-01-15 12:30:00,107.05,107.19,107.04,107.16,13614.0,81.4037,81.5101,81.3961,81.4873,13614.0
2019-01-15 12:40:00,107.16,107.16,107.02,107.13,10226.0,81.4873,81.4873,81.3809,81.4645,10226.0
2019-01-15 12:50:00,107.13,107.3,107.12,107.3,17955.0,81.4645,81.5938,81.4569,81.5938,17955.0
2019-01-15 13:00:00,107.3,107.3,107.22,107.22,19136.0,81.5938,81.5938,81.5329,81.5329,19136.0
2019-01-15 13:10:00,107.21,107.21,107.03,107.17,7676.0,81.5253,81.5253,81.3885,81.4949,7676.0
2019-01-15 13:20:00,107.19,107.42,107.12,107.42,15314.0,81.5101,81.685,81.4569,81.685,15314.0
2019-01-15 13:30:00,107.4,107.42,107.32,107.32,14778.0,81.6698,81.685,81.609,81.609,14778.0
2019-01-15 13:40:00,107.33,107.38,107.23,107.38,15136.0,81.6166,81.6546,81.5405,81.6546,15136.0
2019-01-15 13:50:00,107.37,107.37,107.17,107.22,8718.0,81.647,81.647,81.4949,81.5329,8718.0
2019-01-15 14:00:00,107.22,107.37,107.19,107.23,12495.0,81.5329,81.647,81.5101,81.5405,12495.0
2019-01-15 14:10:00,107.24,107.25,107.09,107.2,13760.0,81.5481,81.5557,81.4341,81.5177,13760.0
2019-01-15 14:20:00,107.21,107.21,107.0,107.0,14742.0,81.5253,81.5253,81.3656,81.3656,14742.0
2019-01-15 14:30:00,106.97,107.08,106.82,106.92,13602.0,81.3428,81.4265,81.2288,81.3048,13602.0
2019-01-15 14:40:00,106.91,107.02,106.9,106.94,16956.0,81.2972,81.3809,81.2896,81.32,16956.0
2019-01-15 14:50:00,106.95,107.12,106.94,107.09,13718.0,81.3276,81.4569,81.32,81.4341,13718.0
2019-01-15 15:00:00,107.08,107.17,107.01,107.11,12285.0,81.4265,81.4949,81.3732,81.4493,12285.0
2019-01-15 15:10:00,107.11,107.19,107.02,107.04,12272.0,81.4493,81.5101,81.3809,81.3961,12272.0
2019-01-15 15:20:00,107.03,107.03,106.8,106.97,17451.0,81.3885,81.3885,81.2136,81.3428,17451.0
2019-01-15 15:30:00,106.96,107.1,106.93,106.99,25951.0,81.3352,81.4417,81.3124,81.358,25951.0
2019-01-15 15:40:00,106.99,107.43,106.96,107.27,54144.0,81.358,81.6926,81.3352,81.571,54144.0
2019-01-15 15:50:00,107.26,107.45,107.1,107.37,129833.0,81.5634,81.7078,81.4417,81.647,129833.0
2019-01-16 09:30:00,107.15,107.22,106.83,107.16,39761.0,81.4797,81.5329,81.2364,81.4873,39761.0
2019-01-16 09:40:00,107.23,107.31,106.57,106.69,22717.0,81.5405,81.6014,81.0387,81.1299,22717.0
2019-01-16 09:50:00,106.7,107.16,106.52,107.14,43082.0,81.1375,81.4873,81.0006,81.4721,43082.0
2019-01-16 10:00:00,107.17,107.4,106.97,107.09,16940.0,81.4949,81.6698,81.3428,81.4341,16940.0
2019-01-16 10:10:00,107.12,107.3,107.12,107.13,10831.0,81.4569,81.5938,81.4569,81.4645,10831.0
2019-01-16 10:20:00,107.15,107.28,107.15,107.25,8175.0,81.4797,81.5786,81.4797,81.5557,8175.0
2019-01-16 10:30:00,107.3,107.44,107.28,107.42,15692.0,81.5938,81.7002,81.5786,81.685,15692.0
2019-01-16 10:40:00,107.4,107.5,107.28,107.32,12458.0,81.6698,81.7459,81.5786,81.609,12458.0
2019-01-16 10:50:00,107.34,107.45,107.3,107.39,3947.0,81.6242,81.7078,81.5938,81.6622,3947.0
2019-01-16 11:00:00,107.39,107.4,107.15,107.16,15043.0,81.6622,81.6698,81.4797,81.4873,15043.0
2019-01-16 11:10:00,107.15,107.32,107.06,107.26,11574.0,81.4797,81.609,81.4113,81.5634,11574.0
2019-01-16 11:20:00,107.34,107.34,107.21,107.29,8257.0,81.6242,81.6242,81.5253,81.5862,8257.0
2019-01-16 11:30:00,107.31,107.41,107.2,107.37,13584.0,81.6014,81.6774,81.5177,81.647,13584.0
2019-01-16 11:40:00,107.37,107.4,107.25,107.25,15571.0,81.647,81.6698,81.5557,81.5557,15571.0
2019-01-16 11:50:00,107.23,107.37,107.23,107.35,8437.0,81.5405,81.647,81.5405,81.6318,8437.0
2019-01-16 12:00:00,107.35,107.37,107.19,107.22,11261.0,81.6318,81.647,81.5101,81.5329,11261.0
2019-01-16 12:10:00,107.24,107.33,107.2,107.27,14175.0,81.5481,81.6166,81.5177,81.571,14175.0
2019-01-16 12:20:00,107.28,107.28,107.13,107.25,8132.0,81.5786,81.5786,81.4645,81.5557,8132.0
2019-01-16 12:30:00,107.24,107.34,107.24,107.34,9399.0,81.5481,81.6242,81.5481,81.6242,9399.0
2019-01-16 12:40:00,107.32,107.34,107.26,107.28,5299.0,81.609,81.6242,81.5634,81.5786,5299.0
2019-01-16 12:50:00,107.29,107.32,107.25,107.31,11110.0,81.5862,81.609,81.5557,81.6014,11110.0
2019-01-16 13:00:00,107.28,107.3,107.13,107.13,13383.0,81.5786,81.5938,81.4645,81.4645,13383.0
2019-01-16 13:10:00,107.15,107.32,107.15,107.32,12697.0,81.4797,81.609,81.4797,81.609,12697.0
2019-01-16 13:20:00,107.32,107.32,107.22,107.31,10722.0,81.609,81.609,81.5329,81.6014,10722.0
2019-01-16 13:30:00,107.3,107.42,107.25,107.36,12455.0,81.5938,81.685,81.5557,81.6394,12455.0
2019-01-16 13:40:00,107.35,107.37,107.3,107.35,9151.0,81.6318,81.647,81.5938,81.6318,9151.0
2019-01-16 13:50:00,107.35,107.53,107.33,107.53,13621.0,81.6318,81.7687,81.6166,81.7687,13621.0
2019-01-16 14:00:00,107.51,107.59,107.46,107.55,16682.0,81.7535,81.8143,81.7154,81.7839,16682.0
2019-01-16 14:10:00,107.53,107.75,107.53,107.72,19227.0,81.7687,81.936,81.7687,81.9131,19227.0
2019-01-16 14:20:00,107.7,107.86,107.69,107.73,22029.0,81.8979,82.0196,81.8903,81.9208,22029.0
2019-01-16 14:30:00,107.7,107.78,107.6,107.67,29722.0,81.8979,81.9588,81.8219,81.8751,29722.0
2019-01-16 14:40:00,107.67,107.74,107.51,107.59,16790.0,81.8751,81.9284,81.7535,81.8143,16790.0
2019-01-16 14:50:00,107.57,107.6,107.35,107.42,22787.0,81.7991,81.8219,81.6318,81.685,22787.0
2019-01-16 15:00:00,107.41,107.54,107.34,107.36,20792.0,81.6774,81.7763,81.6242,81.6394,20792.0
2019-01-16 15:10:00,107.39,107.44,107.27,107.38,27537.0,81.6622,81.7002,81.571,81.6546,27537.0
2019-01-16 15:20:00,107.36,107.5,107.32,107.5,37443.0,81.6394,81.7459,81.609,81.7459,37443.0
2019-01-16 15:30:00,107.53,107.53,107.17,107.46,60606.0,81.7687,81.7687,81.4949,81.7154,60606.0
2019-01-16 15:40:00,107.47,107.55,107.39,107.42,62398.0,81.723,81.7839,81.6622,81.685,62398.0
2019-01-16 15:50:00,107.43,107.48,107.3,107.32,134097.0,81.6926,81.7306,81.5938,81.609,134097.0
2019-01-17 09:30:00,107.21,107.93,107.2,107.68,23037.0,81.5253,82.0728,81.5177,81.8827,23037.0
2019-01-17 09:40:00,107.71,108.01,107.47,107.48,22963.0,81.9055,82.1337,81.723,81.7306,22963.0
2019-01-17 09:50:00,107.48,107.58,107.03,107.29,24236.0,81.7306,81.8067,81.3885,81.5862,24236.0
2019-01-17 10:00:00,107.29,107.29,106.9,106.9,31257.0,81.5862,81.5862,81.2896,81.2896,31257.0
2019-01-17 10:10:00,106.9,107.2,106.9,107.01,24912.0,81.2896,81.5177,81.2896,81.3732,24912.0
2019-01-17 10:20:00,107.09,107.27,107.06,107.27,14540.0,81.4341,81.571,81.4113,81.571,14540.0
2019-01-17 10:30:00,107.31,107.49,107.24,107.25,22454.0,81.6014,81.7383,81.5481,81.5557,22454.0
2019-01-17 10:40:00,107.26,107.28,107.03,107.18,23357.0,81.5634,81.5786,81.3885,81.5025,23357.0
2019-01-17 10:50:00,107.18,107.21,107.06,107.12,21939.0,81.5025,81.5253,81.4113,81.4569,21939.0
2019-01-17 11:00:00,107.09,107.24,107.07,107.14,12363.0,81.4341,81.5481,81.4189,81.4721,12363.0
2019-01-17 11:10:00,107.16,107.16,107.01,107.06,13169.0,81.4873,81.4873,81.3732,81.4113,13169.0
2019-01-17 11:20:00,107.08,107.11,106.98,107.07,22022.0,81.4265,81.4493,81.3504,81.4189,22022.0
2019-01-17 11:30:00,107.08,107.1,106.91,106.91,26867.0,81.4265,81.4417,81.2972,81.2972,26867.0
2019-01-17 11:40:00,106.96,107.02,106.76,106.96,18920.0,81.3352,81.3809,81.1831,81.3352,18920.0
2019-01-17 11:50:00,107.0,107.05,106.94,106.97,19561.0,81.3656,81.4037,81.32,81.3428,19561.0
2019-01-17 12:00:00,106.97,107.04,106.89,106.94,12491.0,81.3428,81.3961,81.282,81.32,12491.0
2019-01-17 12:10:00,106.96,107.01,106.89,106.89,15588.0,81.3352,81.3732,81.282,81.282,15588.0
2019-01-17 12:20:00,106.91,106.93,106.8,106.93,17294.0,81.2972,81.3124,81.2136,81.3124,17294.0
2019-01-17 12:30:00,106.95,106.99,106.89,106.94,20546.0,81.3276,81.358,81.282,81.32,20546.0
2019-01-17 12:40:00,106.96,107.04,106.94,107.01,25247.0,81.3352,81.3961,81.32,81.3732,25247.0
2019-01-17 12:50:00,107.05,107.05,106.86,106.91,14013.0,81.4037,81.4037,81.2592,81.2972,14013.0
2019-01-17 13:00:00,106.88,106.92,106.81,106.85,20321.0,81.2744,81.3048,81.2212,81.2516,20321.0
2019-01-17 13:10:00,106.85,106.91,106.82,106.86,15310.0,81.2516,81.2972,81.2288,81.2592,15310.0
2019-01-17 13:20:00,106.86,107.07,106.84,107.06,22687.0,81.2592,81.4189,81.244,81.4113,22687.0
2019-01-17 13:30:00,107.07,107.19,107.07,107.14,11407.0,81.4189,81.5101,81.4189,81.4721,11407.0
2019-01-17 13:40:00,107.15,107.15,106.98,107.01,13557.0,81.4797,81.4797,81.3504,81.3732,13557.0
2019-01-17 13:50:00,106.98,107.02,106.9,106.92,27513.0,81.3504,81.3809,81.2896,81.3048,27513.0
2019-01-17 14:00:00,106.94,107.04,106.92,106.97,23930.0,81.32,81.3961,81.3048,81.3428,23930.0
2019-01-17 14:10:00,106.97,106.99,106.88,106.95,12482.0,81.3428,81.358,81.2744,81.3276,12482.0
2019-01-17 14:20:00,106.99,107.01,106.92,106.93,10501.0,81.358,81.3732,81.3048,81.3124,10501.0
2019-01-17 14:30:00,106.95,107.12,106.89,107.07,39546.0,81.3276,81.4569,81.282,81.4189,39546.0
2019-01-17 14:40:00,107.11,107.4,107.1,107.27,19596.0,81.4493,81.6698,81.4417,81.571,19596.0
2019-01-17 14:50:00,107.23,107.23,106.99,107.16,29588.0,81.5405,81.5405,81.358,81.4873,29588.0
2019-01-17 15:00:00,107.16,107.33,107.02,107.27,29593.0,81.4873,81.6166,81.3809,81.571,29593.0
2019-01-17 15:10:00,107.29,107.29,107.07,107.17,20736.0,81.5862,81.5862,81.4189,81.4949,20736.0
2019-01-17 15:20:00,107.18,107.29,107.17,107.28,22430.0,81.5025,81.5862,81.4949,81.5786,22430.0
2019-01-17 15:30:00,107.3,107.4,107.18,107.18,29540.0,81.5938,81.6698,81.5025,81.5025,29540.0
2019-01-17 15:40:00,107.19,107.36,107.13,107.22,49507.0,81.5101,81.6394,81.4645,81.5329,49507.0
2019-01-17 15:50:00,107.21,107.64,107.13,107.61,151224.0,81.5253,81.8523,81.4645,81.8295,151224.0
2019-01-18 09:30:00,108.23,108.35,107.38,107.64,231976.0,82.301,82.3922,81.6546,81.8523,231976.0
2019-01-18 09:40:00,107.59,107.88,107.57,107.78,18199.0,81.8143,82.0348,81.7991,81.9588,18199.0
2019-01-18 09:50:00,107.81,107.85,107.37,107.37,38129.0,81.9816,82.012,81.647,81.647,38129.0
2019-01-18 10:00:00,107.37,107.56,107.29,107.4,18145.0,81.647,81.7915,81.5862,81.6698,18145.0
2019-01-18 10:10:00,107.37,107.47,107.07,107.38,27081.0,81.647,81.723,81.4189,81.6546,27081.0
2019-01-18 10:20:00,107.37,107.62,107.25,107.61,18387.0,81.647,81.8371,81.5557,81.8295,18387.0
2019-01-18 10:30:00,107.53,107.79,107.25,107.36,22102.0,81.7687,81.9664,81.5557,81.6394,22102.0
2019-01-18 10:40:00,107.35,107.81,107.29,107.76,27146.0,81.6318,81.9816,81.5862,81.9436,27146.0
2019-01-18 10:50:00,107.73,107.77,107.53,107.6,11447.0,81.9208,81.9512,81.7687,81.8219,11447.0
2019-01-18 11:00:00,107.54,107.58,107.41,107.42,13534.0,81.7763,81.8067,81.6774,81.685,13534.0
2019-01-18 11:10:00,107.39,107.44,107.27,107.32,47469.0,81.6622,81.7002,81.571,81.609,47469.0
2019-01-18 11:20:00,107.3,107.39,107.18,107.38,31495.0,81.5938,81.6622,81.5025,81.6546,31495.0
2019-01-18 11:30:00,107.36,107.48,107.29,107.3,13462.0,81.6394,81.7306,81.5862,81.5938,13462.0
2019-01-18 11:40:00,107.3,107.48,107.29,107.36,16451.0,81.5938,81.7306,81.5862,81.6394,16451.0
2019-01-18 11:50:00,107.4,107.56,107.4,107.55,10354.0,81.6698,81.7915,81.6698,81.7839,10354.0
2019-01-18 12:00:00,107.56,107.62,107.39,107.42,13137.0,81.7915,81.8371,81.6622,81.685,13137.0
2019-01-18 12:10:00,107.41,107.69,107.38,107.38,25304.0,81.6774,81.8903,81.6546,81.6546,25304.0
2019-01-18 12:20:00,107.38,107.57,107.29,107.37,57065.0,81.6546,81.7991,81.5862,81.647,57065.0
2019-01-18 12:30:00,107.37,107.47,107.21,107.33,47759.0,81.647,81.723,81.5253,81.6166,47759.0
2019-01-18 12:40:00,107.32,107.42,107.14,107.16,57066.0,81.609,81.685,81.4721,81.4873,57066.0
2019-01-18 12:50:00,107.16,107.49,107.12,107.46,56916.0,81.4873,81.7383,81.4569,81.7154,56916.0
2019-01-18 13:00:00,107.46,107.73,107.44,107.64,23877.0,81.7154,81.9208,81.7002,81.8523,23877.0
2019-01-18 13:10:00,107.67,107.72,107.59,107.64,17878.0,81.8751,81.9131,81.8143,81.8523,17878.0
2019-01-18 13:20:00,107.65,107.66,107.28,107.28,36850.0,81.8599,81.8675,81.5786,81.5786,36850.0
2019-01-18 13:30:00,107.29,107.32,107.25,107.28,8824.0,81.5862,81.609,81.5557,81.5786,8824.0
2019-01-18 13:40:00,107.3,107.34,107.21,107.28,12697.0,81.5938,81.6242,81.5253,81.5786,12697.0
2019-01-18 13:50:00,107.27,107.27,107.14,107.17,15159.0,81.571,81.571,81.4721,81.4949,15159.0
2019-01-18 14:00:00,107.16,107.26,107.11,107.24,16121.0,81.4873,81.5634,81.4493,81.5481,16121.0
2019-01-18 14:10:00,107.26,107.26,107.11,107.2,16297.0,81.5634,81.5634,81.4493,81.5177,16297.0
2019-01-18 14:20:00,107.21,107.23,107.11,107.14,24769.0,81.5253,81.5405,81.4493,81.4721,24769.0
2019-01-18 14:30:00,107.14,107.2,107.07,107.07,18698.0,81.4721,81.5177,81.4189,81.4189,18698.0
2019-01-18 14:40:00,107.07,107.07,106.92,106.95,27829.0,81.4189,81.4189,81.3048,81.3276,27829.0
2019-01-18 14:50:00,106.94,107.21,106.9,107.19,21636.0,81.32,81.5253,81.2896,81.5101,21636.0
2019-01-18 15:00:00,107.18,107.31,107.06,107.21,38102.0,81.5025,81.6014,81.4113,81.5253,38102.0
2019-01-18 15:10:00,107.2,107.33,107.14,107.2,27301.0,81.5177,81.6166,81.4721,81.5177,27301.0
2019-01-18 15:20:00,107.21,107.23,107.08,107.21,15816.0,81.5253,81.5405,81.4265,81.5253,15816.0
2019-01-18 15:30:00,107.2,107.36,107.2,107.34,40577.0,81.5177,81.6394,81.5177,81.6242,40577.0
2019-01-18 15:40:00,107.33,107.51,107.24,107.29,99202.0,81.6166,81.7535,81.5481,81.5862,99202.0
2019-01-18 15:50:00,107.31,107.66,107.17,107.58,171789.0,81.6014,81.8675,81.4949,81.8067,171789.0
2019-01-22 09:30:00,107.62,107.94,107.51,107.77,39491.0,81.8371,82.0804,81.7535,81.9512,39491.0
2019-01-22 09:40:00,107.76,108.11,107.7,108.07,47342.0,81.9436,82.2097,81.8979,82.1793,47342.0
2019-01-22 09:50:00,108.03,108.33,107.99,108.08,16693.0,82.1489,82.377,82.1185,82.1869,16693.0
2019-01-22 10:00:00,108.02,108.14,107.83,107.99,26078.0,82.1413,82.2325,81.9968,82.1185,26078.0
2019-01-22 10:10:00,107.95,108.29,107.92,108.19,31439.0,82.088,82.3466,82.0652,82.2706,31439.0
2019-01-22 10:20:00,108.19,108.42,108.19,108.38,26734.0,82.2706,82.4454,82.2706,82.415,26734.0
2019-01-22 10:30:00,108.38,108.47,107.84,107.87,47297.0,82.415,82.4835,82.0044,82.0272,47297.0
2019-01-22 10:40:00,107.87,108.02,107.82,107.91,40095.0,82.0272,82.1413,81.9892,82.0576,40095.0
2019-01-22 10:50:00,107.91,107.99,107.72,107.75,42817.0,82.0576,82.1185,81.9131,81.936,42817.0
2019-01-22 11:00:00,107.77,108.03,107.75,107.99,31506.0,81.9512,82.1489,81.936,82.1185,31506.0
2019-01-22 11:10:00,107.99,108.1,107.95,108.07,13190.0,82.1185,82.2021,82.088,82.1793,13190.0
2019-01-22 11:20:00,108.06,108.17,108.04,108.14,20443.0,82.1717,82.2553,82.1565,82.2325,20443.0
2019-01-22 11:30:00,108.13,108.17,107.99,107.99,14677.0,82.2249,82.2553,82.1185,82.1185,14677.0
2019-01-22 11:40:00,107.99,108.13,107.9,107.94,20920.0,82.1185,82.2249,82.05,82.0804,20920.0
2019-01-22 11:50:00,107.95,108.07,107.93,108.0,18308.0,82.088,82.1793,82.0728,82.1261,18308.0
2019-01-22 12:00:00,107.99,108.19,107.94,108.13,39465.0,82.1185,82.2706,82.0804,82.2249,39465.0
2019-01-22 12:10:00,108.13,108.19,108.01,108.1,21726.0,82.2249,82.2706,82.1337,82.2021,21726.0
2019-01-22 12:20:00,108.11,108.13,107.82,107.83,21884.0,82.2097,82.2249,81.9892,81.9968,21884.0
2019-01-22 12:30:00,107.82,107.99,107.77,107.77,47645.0,81.9892,82.1185,81.9512,81.9512,47645.0
2019-01-22 12:40:00,107.75,107.92,107.73,107.9,37146.0,81.936,82.0652,81.9208,82.05,37146.0
2019-01-22 12:50:00,107.88,108.01,107.87,107.98,46902.0,82.0348,82.1337,82.0272,82.1109,46902.0
2019-01-22 13:00:00,107.98,107.98,107.77,107.79,32200.0,82.1109,82.1109,81.9512,81.9664,32200.0
2019-01-22 13:10:00,107.77,107.94,107.67,107.88,39060.0,81.9512,82.0804,81.8751,82.0348,39060.0
2019-01-22 13:20:00,107.86,108.31,107.86,108.24,38613.0,82.0196,82.3618,82.0196,82.3086,38613.0
2019-01-22 13:30:00,108.23,108.26,108.12,108.25,34711.0,82.301,82.3238,82.2173,82.3162,34711.0
2019-01-22 13:40:00,108.24,108.45,108.15,108.43,28310.0,82.3086,82.4683,82.2401,82.4531,28310.0
2019-01-22 13:50:00,108.42,108.76,108.41,108.69,31341.0,82.4454,82.704,82.4378,82.6508,31341.0
2019-01-22 14:00:00,108.69,108.76,108.58,108.63,47451.0,82.6508,82.704,82.5671,82.6051,47451.0
2019-01-22 14:10:00,108.63,108.65,108.27,108.29,44428.0,82.6051,82.6203,82.3314,82.3466,44428.0
2019-01-22 14:20:00,108.27,108.38,108.27,108.35,52779.0,82.3314,82.415,82.3314,82.3922,52779.0
2019-01-22 14:30:00,108.37,108.38,108.07,108.13,40517.0,82.4074,82.415,82.1793,82.2249,40517.0
2019-01-22 14:40:00,108.12,108.32,108.12,108.21,30735.0,82.2173,82.3694,82.2173,82.2858,30735.0
2019-01-22 14:50:00,108.2,108.4,108.18,108.4,45832.0,82.2782,82.4302,82.2629,82.4302,45832.0
2019-01-22 15:00:00,108.4,108.4,108.2,108.33,57810.0,82.4302,82.4302,82.2782,82.377,57810.0
2019-01-22 15:10:00,108.36,108.63,108.33,108.62,55479.0,82.3998,82.6051,82.377,82.5975,55479.0
2019-01-22 15:20:00,108.61,108.73,108.52,108.7,56161.0,82.5899,82.6812,82.5215,82.6584,56161.0
2019-01-22 15:30:00,108.69,108.81,108.38,108.8,87745.0,82.6508,82.742,82.415,82.7344,87745.0
2019-01-22 15:40:00,108.82,108.98,108.43,108.49,92240.0,82.7496,82.8713,82.4531,82.4987,92240.0
2019-01-22 15:50:00,108.5,109.21,108.48,109.19,188300.0,82.5063,83.0462,82.4911,83.031,188300.0
2019-01-23 09:30:00,109.71,109.88,108.97,109.15,92177.0,83.4264,83.5557,82.8637,83.0006,92177.0
2019-01-23 09:40:00,109.21,109.76,109.08,109.59,77348.0,83.0462,83.4644,82.9473,83.3351,77348.0
2019-01-23 09:50:00,109.56,109.64,109.46,109.55,56271.0,83.3123,83.3732,83.2363,83.3047,56271.0
2019-01-23 10:00:00,109.57,110.0,109.48,109.99,40095.0,83.3199,83.6469,83.2515,83.6393,40095.0
2019-01-23 10:10:00,109.98,110.09,109.86,110.08,47651.0,83.6317,83.7154,83.5405,83.7078,47651.0
2019-01-23 10:20:00,110.07,110.07,109.91,109.95,66018.0,83.7002,83.7002,83.5785,83.6089,66018.0
2019-01-23 10:30:00,109.95,109.98,109.84,109.85,56325.0,83.6089,83.6317,83.5253,83.5329,56325.0
2019-01-23 10:40:00,109.85,109.98,109.82,109.9,47739.0,83.5329,83.6317,83.51,83.5709,47739.0
2019-01-23 10:50:00,109.9,109.96,109.66,109.67,45657.0,83.5709,83.6165,83.3884,83.396,45657.0
2019-01-23 11:00:00,109.69,109.77,109.63,109.69,46718.0,83.4112,83.472,83.3656,83.4112,46718.0
2019-01-23 11:10:00,109.69,109.77,109.57,109.57,30032.0,83.4112,83.472,83.3199,83.3199,30032.0
2019-01-23 11:20:00,109.58,109.85,109.52,109.85,48281.0,83.3275,83.5329,83.2819,83.5329,48281.0
2019-01-23 11:30:00,109.83,109.83,109.71,109.76,22060.0,83.5176,83.5176,83.4264,83.4644,22060.0
2019-01-23 11:40:00,109.76,109.79,109.61,109.61,32216.0,83.4644,83.4872,83.3504,83.3504,32216.0
2019-01-23 11:50:00,109.62,109.72,109.56,109.68,45575.0,83.358,83.434,83.3123,83.4036,45575.0
2019-01-23 12:00:00,109.69,109.72,109.43,109.48,75974.0,83.4112,83.434,83.2135,83.2515,75974.0
2019-01-23 12:10:00,109.47,109.55,109.32,109.38,29492.0,83.2439,83.3047,83.1298,83.1755,29492.0
2019-01-23 12:20:00,109.38,109.47,109.31,109.42,28321.0,83.1755,83.2439,83.1222,83.2059,28321.0
2019-01-23 12:30:00,109.41,109.54,109.37,109.52,35357.0,83.1983,83.2971,83.1679,83.2819,35357.0
2019-01-23 12:40:00,109.51,109.67,109.51,109.55,19579.0,83.2743,83.396,83.2743,83.3047,19579.0
2019-01-23 12:50:00,109.55,109.62,109.51,109.54,25282.0,83.3047,83.358,83.2743,83.2971,25282.0
2019-01-23 13:00:00,109.55,109.6,109.47,109.58,38390.0,83.3047,83.3428,83.2439,83.3275,38390.0
2019-01-23 13:10:00,109.59,109.68,109.55,109.6,34876.0,83.3351,83.4036,83.3047,83.3428,34876.0
2019-01-23 13:20:00,109.6,109.65,109.51,109.52,40456.0,83.3428,83.3808,83.2743,83.2819,40456.0
2019-01-23 13:30:00,109.53,109.67,109.53,109.66,33200.0,83.2895,83.396,83.2895,83.3884,33200.0
2019-01-23 13:40:00,109.66,109.91,109.64,109.9,56366.0,83.3884,83.5785,83.3732,83.5709,56366.0
2019-01-23 13:50:00,109.89,109.94,109.74,109.8,50986.0,83.5633,83.6013,83.4492,83.4948,50986.0
2019-01-23 14:00:00,109.81,109.92,109.79,109.88,31854.0,83.5024,83.5861,83.4872,83.5557,31854.0
2019-01-23 14:10:00,109.88,109.91,109.71,109.71,31651.0,83.5557,83.5785,83.4264,83.4264,31651.0
2019-01-23 14:20:00,109.7,109.82,109.7,109.74,35921.0,83.4188,83.51,83.4188,83.4492,35921.0
2019-01-23 14:30:00,109.73,109.87,109.7,109.76,40385.0,83.4416,83.5481,83.4188,83.4644,40385.0
2019-01-23 14:40:00,109.77,109.77,109.51,109.51,34700.0,83.472,83.472,83.2743,83.2743,34700.0
2019-01-23 14:50:00,109.51,109.68,109.51,109.59,42587.0,83.2743,83.4036,83.2743,83.3351,42587.0
2019-01-23 15:00:00,109.59,109.77,109.59,109.75,42859.0,83.3351,83.472,83.3351,83.4568,42859.0
2019-01-23 15:10:00,109.74,109.87,109.74,109.86,40555.0,83.4492,83.5481,83.4492,83.5405,40555.0
2019-01-23 15:20:00,109.87,109.94,109.85,109.92,44582.0,83.5481,83.6013,83.5329,83.5861,44582.0
2019-01-23 15:30:00,109.93,110.0,109.78,110.0,57372.0,83.5937,83.6469,83.4796,83.6469,57372.0
2019-01-23 15:40:00,109.99,110.21,109.97,110.21,79428.0,83.6393,83.8066,83.6241,83.8066,79428.0
2019-01-23 15:50:00,110.2,110.3,109.86,110.27,207335.0,83.799,83.8751,83.5405,83.8522,207335.0
2019-01-24 09:30:00,110.79,111.02,109.58,110.09,110225.0,84.2477,84.4226,83.3275,83.7154,110225.0
2019-01-24 09:40:00,110.09,111.55,110.02,111.52,59576.0,83.7154,84.8256,83.6621,84.8028,59576.0
2019-01-24 09:50:00,111.56,111.79,110.95,111.4,58764.0,84.8332,85.0081,84.3693,84.7115,58764.0
2019-01-24 10:00:00,111.38,112.37,111.32,112.2,101050.0,84.6963,85.4491,84.6507,85.3199,101050.0
2019-01-24 10:10:00,112.2,112.73,111.98,112.58,84880.0,85.3199,85.7229,85.1526,85.6088,84880.0
2019-01-24 10:20:00,112.51,112.51,111.84,111.89,82268.0,85.5556,85.5556,85.0461,85.0841,82268.0
2019-01-24 10:30:00,111.95,112.53,111.93,112.47,79894.0,85.1298,85.5708,85.1145,85.5252,79894.0
2019-01-24 10:40:00,112.46,112.88,112.43,112.55,107105.0,85.5176,85.837,85.4948,85.586,107105.0
2019-01-24 10:50:00,112.59,112.65,112.21,112.3,41626.0,85.6164,85.6621,85.3275,85.3959,41626.0
2019-01-24 11:00:00,112.31,112.65,112.24,112.61,50912.0,85.4035,85.6621,85.3503,85.6316,50912.0
2019-01-24 11:10:00,112.6,112.65,112.12,112.12,42532.0,85.624,85.6621,85.259,85.259,42532.0
2019-01-24 11:20:00,112.12,112.27,111.97,111.97,68419.0,85.259,85.3731,85.145,85.145,68419.0
2019-01-24 11:30:00,111.96,111.96,111.38,111.58,67576.0,85.1374,85.1374,84.6963,84.8484,67576.0
2019-01-24 11:40:00,111.58,112.11,111.58,112.09,21949.0,84.8484,85.2514,84.8484,85.2362,21949.0
2019-01-24 11:50:00,112.08,112.27,111.95,112.02,28081.0,85.2286,85.3731,85.1298,85.183,28081.0
2019-01-24 12:00:00,112.02,112.03,111.58,111.6,35239.0,85.183,85.1906,84.8484,84.8636,35239.0
2019-01-24 12:10:00,111.61,111.64,111.45,111.5,51087.0,84.8712,84.894,84.7495,84.7876,51087.0
2019-01-24 12:20:00,111.5,111.51,111.31,111.31,44603.0,84.7876,84.7952,84.6431,84.6431,44603.0
2019-01-24 12:30:00,111.29,111.5,111.26,111.38,36043.0,84.6279,84.7876,84.6051,84.6963,36043.0
2019-01-24 12:40:00,111.37,111.45,111.18,111.32,52704.0,84.6887,84.7495,84.5442,84.6507,52704.0
2019-01-24 12:50:00,111.3,111.47,111.2,111.2,34760.0,84.6355,84.7647,84.5594,84.5594,34760.0
2019-01-24 13:00:00,111.21,111.21,110.73,110.73,35766.0,84.567,84.567,84.202,84.202,35766.0
2019-01-24 13:10:00,110.72,111.08,110.56,111.08,28861.0,84.1944,84.4682,84.0728,84.4682,28861.0
2019-01-24 13:20:00,111.02,111.07,110.9,111.01,21021.0,84.4226,84.4606,84.3313,84.415,21021.0
2019-01-24 13:30:00,110.99,111.33,110.98,111.21,19690.0,84.3997,84.6583,84.3921,84.567,19690.0
2019-01-24 13:40:00,111.17,111.38,111.17,111.35,27217.0,84.5366,84.6963,84.5366,84.6735,27217.0
2019-01-24 13:50:00,111.35,111.53,111.34,111.5,49308.0,84.6735,84.8104,84.6659,84.7876,49308.0
2019-01-24 14:00:00,111.47,111.62,111.34,111.6,64954.0,84.7647,84.8788,84.6659,84.8636,64954.0
2019-01-24 14:10:00,111.63,111.9,111.53,111.79,67772.0,84.8864,85.0917,84.8104,85.0081,67772.0
2019-01-24 14:20:00,111.8,111.98,111.68,111.75,38943.0,85.0157,85.1526,84.9244,84.9777,38943.0
2019-01-24 14:30:00,111.76,111.8,111.73,111.78,29950.0,84.9853,85.0157,84.9625,85.0005,29950.0
2019-01-24 14:40:00,111.77,111.83,111.65,111.83,27350.0,84.9929,85.0385,84.9016,85.0385,27350.0
2019-01-24 14:50:00,111.83,111.95,111.58,111.58,37249.0,85.0385,85.1298,84.8484,84.8484,37249.0
2019-01-24 15:00:00,111.6,111.64,111.49,111.57,25070.0,84.8636,84.894,84.78,84.8408,25070.0
2019-01-24 15:10:00,111.56,111.64,111.55,111.56,39307.0,84.8332,84.894,84.8256,84.8332,39307.0
2019-01-24 15:20:00,111.56,111.63,111.43,111.43,53741.0,84.8332,84.8864,84.7343,84.7343,53741.0
2019-01-24 15:30:00,111.44,111.63,111.33,111.47,104049.0,84.7419,84.8864,84.6583,84.7647,104049.0
2019-01-24 15:40:00,111.47,111.71,111.43,111.6,121531.0,84.7647,84.9473,84.7343,84.8636,121531.0
2019-01-24 15:50:00,111.62,112.05,111.56,111.91,271399.0,84.8788,85.2058,84.8332,85.0993,271399.0
2019-01-25 09:30:00,112.74,113.38,112.3,113.13,56275.0,85.7305,86.2172,85.3959,86.0271,56275.0
2019-01-25 09:40:00,113.23,113.98,113.22,113.84,69165.0,86.1031,86.6734,86.0955,86.567,69165.0
2019-01-25 09:50:00,113.9,114.77,113.82,114.62,108842.0,86.6126,87.2742,86.5518,87.1601,108842.0
2019-01-25 10:00:00,114.63,114.77,113.92,114.07,115636.0,87.1677,87.2742,86.6278,86.7419,115636.0
2019-01-25 10:10:00,114.06,114.18,113.83,113.97,38765.0,86.7343,86.8255,86.5594,86.6658,38765.0
2019-01-25 10:20:00,113.89,114.24,113.76,114.1,28365.0,86.605,86.8711,86.5061,86.7647,28365.0
2019-01-25 10:30:00,114.14,114.14,113.75,113.9,42300.0,86.7951,86.7951,86.4985,86.6126,42300.0
2019-01-25 10:40:00,113.94,114.13,113.87,114.04,35408.0,86.643,86.7875,86.5898,86.719,35408.0
2019-01-25 10:50:00,114.03,114.12,113.85,114.07,71454.0,86.7114,86.7799,86.5746,86.7419,71454.0
2019-01-25 11:00:00,114.04,114.05,113.53,113.62,31414.0,86.719,86.7266,86.3312,86.3997,31414.0
2019-01-25 11:10:00,113.61,113.89,113.6,113.77,34268.0,86.3921,86.605,86.3845,86.5137,34268.0
2019-01-25 11:20:00,113.77,113.8,113.58,113.66,64486.0,86.5137,86.5365,86.3692,86.4301,64486.0
2019-01-25 11:30:00,113.6,113.6,113.16,113.3,35705.0,86.3845,86.3845,86.0499,86.1563,35705.0
2019-01-25 11:40:00,113.29,113.3,113.0,113.06,31229.0,86.1487,86.1563,85.9282,85.9738,31229.0
2019-01-25 11:50:00,113.05,113.29,112.97,113.29,46793.0,85.9662,86.1487,85.9054,86.1487,46793.0
2019-01-25 12:00:00,113.31,113.32,113.14,113.22,43662.0,86.1639,86.1715,86.0347,86.0955,43662.0
2019-01-25 12:10:00,113.24,113.34,113.19,113.25,26115.0,86.1107,86.1867,86.0727,86.1183,26115.0
2019-01-25 12:20:00,113.24,113.33,113.16,113.23,29131.0,86.1107,86.1791,86.0499,86.1031,29131.0
2019-01-25 12:30:00,113.25,113.34,113.12,113.15,32956.0,86.1183,86.1867,86.0195,86.0423,32956.0
2019-01-25 12:40:00,113.12,113.15,112.91,113.02,22123.0,86.0195,86.0423,85.8598,85.9434,22123.0
2019-01-25 12:50:00,113.06,113.1,112.87,112.93,16042.0,85.9738,86.0042,85.8293,85.875,16042.0
2019-01-25 13:00:00,112.92,113.01,112.89,112.98,19244.0,85.8674,85.9358,85.8446,85.913,19244.0
2019-01-25 13:10:00,113.0,113.07,112.88,113.03,32924.0,85.9282,85.9814,85.837,85.951,32924.0
2019-01-25 13:20:00,113.0,113.32,113.0,113.27,40977.0,85.9282,86.1715,85.9282,86.1335,40977.0
2019-01-25 13:30:00,113.28,113.35,113.24,113.34,24485.0,86.1411,86.1944,86.1107,86.1867,24485.0
2019-01-25 13:40:00,113.31,113.36,113.22,113.3,29861.0,86.1639,86.202,86.0955,86.1563,29861.0
2019-01-25 13:50:00,113.3,113.43,113.29,113.4,20818.0,86.1563,86.2552,86.1487,86.2324,20818.0
2019-01-25 14:00:00,113.35,113.63,113.35,113.55,41674.0,86.1944,86.4073,86.1944,86.3464,41674.0
2019-01-25 14:10:00,113.55,113.74,113.52,113.68,43896.0,86.3464,86.4909,86.3236,86.4453,43896.0
2019-01-25 14:20:00,113.7,113.81,113.63,113.69,31685.0,86.4605,86.5441,86.4073,86.4529,31685.0
2019-01-25 14:30:00,113.7,113.7,113.47,113.48,23464.0,86.4605,86.4605,86.2856,86.2932,23464.0
2019-01-25 14:40:00,113.46,113.57,113.3,113.3,24070.0,86.278,86.3616,86.1563,86.1563,24070.0
2019-01-25 14:50:00,113.3,113.71,113.3,113.57,29559.0,86.1563,86.4681,86.1563,86.3616,29559.0
2019-01-25 15:00:00,113.55,113.67,113.51,113.59,74435.0,86.3464,86.4377,86.316,86.3769,74435.0
2019-01-25 15:10:00,113.58,113.78,113.53,113.68,42726.0,86.3692,86.5213,86.3312,86.4453,42726.0
2019-01-25 15:20:00,113.68,113.72,113.2,113.27,41467.0,86.4453,86.4757,86.0803,86.1335,41467.0
2019-01-25 15:30:00,113.25,113.36,113.15,113.33,49746.0,86.1183,86.202,86.0423,86.1791,49746.0
2019-01-25 15:40:00,113.34,113.65,113.29,113.61,68502.0,86.1867,86.4225,86.1487,86.3921,68502.0
2019-01-25 15:50:00,113.61,113.79,113.46,113.72,165079.0,86.3921,86.5289,86.278,86.4757,165079.0
2019-01-28 09:30:00,113.69,113.69,112.75,113.19,42281.0,86.4529,86.4529,85.7381,86.0727,42281.0
2019-01-28 09:40:00,113.08,113.41,113.08,113.25,20916.0,85.989,86.24,85.989,86.1183,20916.0
2019-01-28 09:50:00,113.18,113.41,112.83,112.89,24142.0,86.0651,86.24,85.7989,85.8446,24142.0
2019-01-28 10:00:00,112.8,113.06,112.78,113.02,20935.0,85.7761,85.9738,85.7609,85.9434,20935.0
2019-01-28 10:10:00,113.02,113.22,112.94,113.07,27086.0,85.9434,86.0955,85.8826,85.9814,27086.0
2019-01-28 10:20:00,113.11,113.23,113.0,113.1,37112.0,86.0118,86.1031,85.9282,86.0042,37112.0
2019-01-28 10:30:00,113.14,113.14,112.87,112.92,31975.0,86.0347,86.0347,85.8293,85.8674,31975.0
2019-01-28 10:40:00,112.94,113.1,112.83,112.89,33435.0,85.8826,86.0042,85.7989,85.8446,33435.0
2019-01-28 10:50:00,112.89,112.99,112.8,112.93,38668.0,85.8446,85.9206,85.7761,85.875,38668.0
2019-01-28 11:00:00,112.93,113.34,112.93,113.34,27310.0,85.875,86.1867,85.875,86.1867,27310.0
2019-01-28 11:10:00,113.32,113.54,113.26,113.3,22658.0,86.1715,86.3388,86.1259,86.1563,22658.0
2019-01-28 11:20:00,113.3,113.44,113.27,113.35,15716.0,86.1563,86.2628,86.1335,86.1944,15716.0
2019-01-28 11:30:00,113.36,113.51,113.36,113.46,23882.0,86.202,86.316,86.202,86.278,23882.0
2019-01-28 11:40:00,113.46,113.52,113.36,113.39,23235.0,86.278,86.3236,86.202,86.2248,23235.0
2019-01-28 11:50:00,113.4,114.01,113.39,113.86,37809.0,86.2324,86.6962,86.2248,86.5822,37809.0
2019-01-28 12:00:00,113.84,114.15,113.83,114.12,22152.0,86.567,86.8027,86.5594,86.7799,22152.0
2019-01-28 12:10:00,114.12,114.31,114.03,114.11,23908.0,86.7799,86.9244,86.7114,86.7723,23908.0
2019-01-28 12:20:00,114.1,114.22,114.01,114.09,13868.0,86.7647,86.8559,86.6962,86.7571,13868.0
2019-01-28 12:30:00,114.07,114.1,113.94,114.0,16555.0,86.7419,86.7647,86.643,86.6886,16555.0
2019-01-28 12:40:00,114.0,114.03,113.93,113.98,21458.0,86.6886,86.7114,86.6354,86.6734,21458.0
2019-01-28 12:50:00,113.98,114.08,113.88,113.88,20358.0,86.6734,86.7495,86.5974,86.5974,20358.0
2019-01-28 13:00:00,113.92,113.97,113.84,113.85,11673.0,86.6278,86.6658,86.567,86.5746,11673.0
2019-01-28 13:10:00,113.89,113.99,113.79,113.79,27899.0,86.605,86.681,86.5289,86.5289,27899.0
2019-01-28 13:20:00,113.81,114.04,113.78,114.04,37514.0,86.5441,86.719,86.5213,86.719,37514.0
2019-01-28 13:30:00,114.04,114.52,114.04,114.48,85213.0,86.719,87.0841,86.719,87.0536,85213.0
2019-01-28 13:40:00,114.48,114.54,114.32,114.35,36468.0,87.0536,87.0993,86.932,86.9548,36468.0
2019-01-28 13:50:00,114.35,114.43,114.25,114.28,21356.0,86.9548,87.0156,86.8787,86.9015,21356.0
2019-01-28 14:00:00,114.3,114.36,114.09,114.16,17195.0,86.9168,86.9624,86.7571,86.8103,17195.0
2019-01-28 14:10:00,114.15,114.21,114.04,114.1,22123.0,86.8027,86.8483,86.719,86.7647,22123.0
2019-01-28 14:20:00,114.1,114.23,114.09,114.2,25866.0,86.7647,86.8635,86.7571,86.8407,25866.0
2019-01-28 14:30:00,114.25,114.36,114.19,114.36,40366.0,86.8787,86.9624,86.8331,86.9624,40366.0
2019-01-28 14:40:00,114.34,114.5,114.32,114.49,40893.0,86.9472,87.0688,86.932,87.0612,40893.0
2019-01-28 14:50:00,114.47,114.59,114.45,114.48,19715.0,87.046,87.1373,87.0308,87.0536,19715.0
2019-01-28 15:00:00,114.49,114.54,114.34,114.43,43572.0,87.0612,87.0993,86.9472,87.0156,43572.0
2019-01-28 15:10:00,114.43,114.56,114.39,114.5,105794.0,87.0156,87.1145,86.9852,87.0688,105794.0
2019-01-28 15:20:00,114.5,114.57,114.39,114.48,83014.0,87.0688,87.1221,86.9852,87.0536,83014.0
2019-01-28 15:30:00,114.44,114.49,114.33,114.35,56594.0,87.0232,87.0612,86.9396,86.9548,56594.0
2019-01-28 15:40:00,114.37,114.48,114.25,114.25,71521.0,86.97,87.0536,86.8787,86.8787,71521.0
2019-01-28 15:50:00,114.25,114.41,114.2,114.37,187080.0,86.8787,87.0004,86.8407,86.97,187080.0
2019-01-29 09:30:00,114.05,114.83,114.04,114.4,100551.0,86.7266,87.3198,86.719,86.9928,100551.0
2019-01-29 09:40:00,114.42,114.59,114.32,114.59,40408.0,87.008,87.1373,86.932,87.1373,40408.0
2019-01-29 09:50:00,114.56,114.68,114.48,114.56,24845.0,87.1145,87.2057,87.0536,87.1145,24845.0
2019-01-29 10:00:00,114.62,114.68,114.49,114.53,17715.0,87.1601,87.2057,87.0612,87.0917,17715.0
2019-01-29 10:10:00,114.5,114.58,114.39,114.58,38225.0,87.0688,87.1297,86.9852,87.1297,38225.0
2019-01-29 10:20:00,114.59,114.7,114.48,114.67,32832.0,87.1373,87.2209,87.0536,87.1981,32832.0
2019-01-29 10:30:00,114.69,114.74,114.56,114.7,58653.0,87.2133,87.2513,87.1145,87.2209,58653.0
2019-01-29 10:40:00,114.67,114.72,114.47,114.53,18526.0,87.1981,87.2361,87.046,87.0917,18526.0
2019-01-29 10:50:00,114.52,114.53,114.27,114.34,24140.0,87.0841,87.0917,86.8939,86.9472,24140.0
2019-01-29 11:00:00,114.33,114.57,114.31,114.47,29154.0,86.9396,87.1221,86.9244,87.046,29154.0
2019-01-29 11:10:00,114.49,114.7,114.48,114.6,39811.0,87.0612,87.2209,87.0536,87.1449,39811.0
2019-01-29 11:20:00,114.55,114.63,114.43,114.48,17946.0,87.1069,87.1677,87.0156,87.0536,17946.0
2019-01-29 11:30:00,114.51,114.65,114.49,114.52,23809.0,87.0764,87.1829,87.0612,87.0841,23809.0
2019-01-29 11:40:00,114.5,114.65,114.45,114.65,18534.0,87.0688,87.1829,87.0308,87.1829,18534.0
2019-01-29 11:50:00,114.65,114.65,114.53,114.57,12303.0,87.1829,87.1829,87.0917,87.1221,12303.0
2019-01-29 12:00:00,114.57,114.91,114.57,114.66,50715.0,87.1221,87.3806,87.1221,87.1905,50715.0
2019-01-29 12:10:00,114.65,114.76,114.63,114.64,19722.0,87.1829,87.2666,87.1677,87.1753,19722.0
2019-01-29 12:20:00,114.65,114.77,114.54,114.59,47200.0,87.1829,87.2742,87.0993,87.1373,47200.0
2019-01-29 12:30:00,114.59,114.6,114.5,114.58,24378.0,87.1373,87.1449,87.0688,87.1297,24378.0
2019-01-29 12:40:00,114.59,114.65,114.52,114.56,37729.0,87.1373,87.1829,87.0841,87.1145,37729.0
2019-01-29 12:50:00,114.55,114.58,114.52,114.56,12052.0,87.1069,87.1297,87.0841,87.1145,12052.0
2019-01-29 13:00:00,114.57,114.6,114.45,114.48,14383.0,87.1221,87.1449,87.0308,87.0536,14383.0
2019-01-29 13:10:00,114.49,114.55,114.38,114.48,13428.0,87.0612,87.1069,86.9776,87.0536,13428.0
2019-01-29 13:20:00,114.49,114.64,114.42,114.63,25446.0,87.0612,87.1753,87.008,87.1677,25446.0
2019-01-29 13:30:00,114.61,114.67,114.52,114.66,39493.0,87.1525,87.1981,87.0841,87.1905,39493.0
2019-01-29 13:40:00,114.64,114.82,114.64,114.69,31448.0,87.1753,87.3122,87.1753,87.2133,31448.0
2019-01-29 13:50:00,114.71,114.92,114.67,114.92,61707.0,87.2285,87.3882,87.1981,87.3882,61707.0
2019-01-29 14:00:00,114.91,114.91,114.79,114.82,23825.0,87.3806,87.3806,87.2894,87.3122,23825.0
2019-01-29 14:10:00,114.79,114.86,114.73,114.73,23317.0,87.2894,87.3426,87.2437,87.2437,23317.0
2019-01-29 14:20:00,114.72,114.92,114.71,114.85,31027.0,87.2361,87.3882,87.2285,87.335,31027.0
2019-01-29 14:30:00,114.85,115.02,114.79,114.89,16470.0,87.335,87.4643,87.2894,87.3654,16470.0
2019-01-29 14:40:00,114.87,114.88,114.71,114.74,31599.0,87.3502,87.3578,87.2285,87.2513,31599.0
2019-01-29 14:50:00,114.73,114.75,114.6,114.66,20982.0,87.2437,87.2589,87.1449,87.1905,20982.0
2019-01-29 15:00:00,114.66,114.75,114.59,114.69,24282.0,87.1905,87.2589,87.1373,87.2133,24282.0
2019-01-29 15:10:00,114.69,114.82,114.68,114.8,29217.0,87.2133,87.3122,87.2057,87.297,29217.0
2019-01-29 15:20:00,114.81,114.94,114.8,114.92,60874.0,87.3046,87.4034,87.297,87.3882,60874.0
2019-01-29 15:30:00,114.93,115.01,114.83,114.88,59785.0,87.3958,87.4567,87.3198,87.3578,59785.0
2019-01-29 15:40:00,114.89,114.97,114.82,114.91,52112.0,87.3654,87.4262,87.3122,87.3806,52112.0
2019-01-29 15:50:00,114.92,115.11,114.84,115.07,103991.0,87.3882,87.5327,87.3274,87.5023,103991.0
2019-01-30 09:30:00,114.94,116.22,114.94,115.33,53363.0,87.4034,88.3768,87.4034,87.7,53363.0
2019-01-30 09:40:00,115.35,115.58,114.88,114.88,96664.0,87.7152,87.8901,87.3578,87.3578,96664.0
2019-01-30 09:50:00,114.97,115.32,114.87,115.28,29362.0,87.4262,87.6924,87.3502,87.662,29362.0
2019-01-30 10:00:00,115.43,115.69,115.3,115.56,21826.0,87.776,87.9737,87.6772,87.8749,21826.0
2019-01-30 10:10:00,115.55,115.78,115.49,115.64,31996.0,87.8673,88.0422,87.8217,87.9357,31996.0
2019-01-30 10:20:00,115.66,115.74,115.55,115.73,20373.0,87.9509,88.0118,87.8673,88.0042,20373.0
2019-01-30 10:30:00,115.75,115.75,115.43,115.45,16358.0,88.0194,88.0194,87.776,87.7912,16358.0
2019-01-30 10:40:00,115.46,115.85,115.43,115.8,50340.0,87.7989,88.0954,87.776,88.0574,50340.0
2019-01-30 10:50:00,115.82,115.83,115.6,115.68,21758.0,88.0726,88.0802,87.9053,87.9661,21758.0
2019-01-30 11:00:00,115.7,115.78,115.58,115.62,47627.0,87.9814,88.0422,87.8901,87.9205,47627.0
2019-01-30 11:10:00,115.61,115.72,115.57,115.66,20666.0,87.9129,87.9966,87.8825,87.9509,20666.0
2019-01-30 11:20:00,115.66,115.71,115.63,115.69,60602.0,87.9509,87.989,87.9281,87.9737,60602.0
2019-01-30 11:30:00,115.69,115.74,115.6,115.68,20762.0,87.9737,88.0118,87.9053,87.9661,20762.0
2019-01-30 11:40:00,115.68,115.72,115.52,115.52,27715.0,87.9661,87.9966,87.8445,87.8445,27715.0
2019-01-30 11:50:00,115.53,115.8,115.53,115.71,27197.0,87.8521,88.0574,87.8521,87.989,27197.0
2019-01-30 12:00:00,115.72,116.02,115.72,115.94,15921.0,87.9966,88.2247,87.9966,88.1639,15921.0
2019-01-30 12:10:00,115.94,115.94,115.75,115.78,16811.0,88.1639,88.1639,88.0194,88.0422,16811.0
2019-01-30 12:20:00,115.77,115.79,115.65,115.73,19307.0,88.0346,88.0498,87.9433,88.0042,19307.0
2019-01-30 12:30:00,115.73,115.79,115.59,115.67,37732.0,88.0042,88.0498,87.8977,87.9585,37732.0
2019-01-30 12:40:00,115.67,115.81,115.62,115.67,28279.0,87.9585,88.065,87.9205,87.9585,28279.0
2019-01-30 12:50:00,115.69,115.73,115.55,115.57,23128.0,87.9737,88.0042,87.8673,87.8825,23128.0
2019-01-30 13:00:00,115.57,115.6,115.5,115.55,18888.0,87.8825,87.9053,87.8293,87.8673,18888.0
2019-01-30 13:10:00,115.57,115.63,115.44,115.5,27864.0,87.8825,87.9281,87.7836,87.8293,27864.0
2019-01-30 13:20:00,115.51,115.58,115.37,115.37,71098.0,87.8369,87.8901,87.7304,87.7304,71098.0
2019-01-30 13:30:00,115.36,115.47,115.29,115.43,23447.0,87.7228,87.8065,87.6696,87.776,23447.0
2019-01-30 13:40:00,115.43,115.45,115.18,115.18,16455.0,87.776,87.7912,87.5859,87.5859,16455.0
2019-01-30 13:50:00,115.18,115.31,115.17,115.3,64958.0,87.5859,87.6848,87.5783,87.6772,64958.0
2019-01-30 14:00:00,115.26,115.99,115.25,115.68,65123.0,87.6468,88.2019,87.6392,87.9661,65123.0
2019-01-30 14:10:00,115.71,115.98,115.64,115.97,27445.0,87.989,88.1943,87.9357,88.1867,27445.0
2019-01-30 14:20:00,115.97,116.06,115.64,115.64,56239.0,88.1867,88.2551,87.9357,87.9357,56239.0
2019-01-30 14:30:00,115.64,115.71,115.56,115.62,17874.0,87.9357,87.989,87.8749,87.9205,17874.0
2019-01-30 14:40:00,115.63,115.9,115.56,115.81,50472.0,87.9281,88.1334,87.8749,88.065,50472.0
2019-01-30 14:50:00,115.79,116.28,115.73,116.27,87556.0,88.0498,88.4224,88.0042,88.4148,87556.0
2019-01-30 15:00:00,116.27,116.27,115.7,115.7,96006.0,88.4148,88.4148,87.9814,87.9814,96006.0
2019-01-30 15:10:00,115.68,115.81,115.53,115.67,65898.0,87.9661,88.065,87.8521,87.9585,65898.0
2019-01-30 15:20:00,115.68,115.71,115.39,115.41,52367.0,87.9661,87.989,87.7456,87.7608,52367.0
2019-01-30 15:30:00,115.42,115.54,115.35,115.49,74388.0,87.7684,87.8597,87.7152,87.8217,74388.0
2019-01-30 15:40:00,115.48,115.61,115.35,115.5,94925.0,87.8141,87.9129,87.7152,87.8293,94925.0
2019-01-30 15:50:00,115.49,115.65,115.35,115.48,167366.0,87.8217,87.9433,87.7152,87.8141,167366.0
2019-01-31 09:30:00,115.47,115.47,114.26,115.06,45542.0,87.8065,87.8065,86.8863,87.4947,45542.0
2019-01-31 09:40:00,115.06,115.29,114.74,115.0,79574.0,87.4947,87.6696,87.2513,87.4491,79574.0
2019-01-31 09:50:00,114.96,115.0,114.69,114.94,42410.0,87.4186,87.4491,87.2133,87.4034,42410.0
2019-01-31 10:00:00,115.02,115.46,114.92,115.42,61223.0,87.4643,87.7989,87.3882,87.7684,61223.0
2019-01-31 10:10:00,115.45,115.48,115.1,115.19,49301.0,87.7912,87.8141,87.5251,87.5935,49301.0
2019-01-31 10:20:00,115.17,115.17,114.89,115.01,42779.0,87.5783,87.5783,87.3654,87.4567,42779.0
2019-01-31 10:30:00,115.06,115.13,114.96,115.11,59981.0,87.4947,87.5479,87.4186,87.5327,59981.0
2019-01-31 10:40:00,115.12,115.18,114.9,114.92,48003.0,87.5403,87.5859,87.373,87.3882,48003.0
2019-01-31 10:50:00,114.95,115.04,114.77,114.78,38041.0,87.411,87.4795,87.2742,87.2818,38041.0
2019-01-31 11:00:00,114.78,114.97,114.71,114.95,32390.0,87.2818,87.4262,87.2285,87.411,32390.0
2019-01-31 11:10:00,114.98,115.1,114.92,115.07,49556.0,87.4338,87.5251,87.3882,87.5023,49556.0
2019-01-31 11:20:00,115.1,115.35,115.07,115.22,34732.0,87.5251,87.7152,87.5023,87.6163,34732.0
2019-01-31 11:30:00,115.25,115.56,115.24,115.47,50640.0,87.6392,87.8749,87.6316,87.8065,50640.0
2019-01-31 11:40:00,115.48,115.62,115.4,115.62,24931.0,87.8141,87.9205,87.7532,87.9205,24931.0
2019-01-31 11:50:00,115.63,115.69,115.48,115.54,23829.0,87.9281,87.9737,87.8141,87.8597,23829.0
2019-01-31 12:00:00,115.57,115.62,115.38,115.62,20428.0,87.8825,87.9205,87.738,87.9205,20428.0
2019-01-31 12:10:00,115.61,115.72,115.48,115.68,19124.0,87.9129,87.9966,87.8141,87.9661,19124.0
2019-01-31 12:20:00,115.65,115.65,115.45,115.59,24205.0,87.9433,87.9433,87.7912,87.8977,24205.0
2019-01-31 12:30:00,115.59,115.72,115.58,115.64,21459.0,87.8977,87.9966,87.8901,87.9357,21459.0
2019-01-31 12:40:00,115.62,115.72,115.53,115.61,35615.0,87.9205,87.9966,87.8521,87.9129,35615.0
2019-01-31 12:50:00,115.6,115.77,115.58,115.73,20600.0,87.9053,88.0346,87.8901,88.0042,20600.0
2019-01-31 13:00:00,115.73,116.06,115.73,115.99,40660.0,88.0042,88.2551,88.0042,88.2019,40660.0
2019-01-31 13:10:00,115.97,116.19,115.9,116.1,21799.0,88.1867,88.354,88.1334,88.2855,21799.0
2019-01-31 13:20:00,116.06,116.26,116.01,116.06,19988.0,88.2551,88.4072,88.2171,88.2551,19988.0
2019-01-31 13:30:00,116.1,116.31,116.04,116.31,34010.0,88.2855,88.4452,88.2399,88.4452,34010.0
2019-01-31 13:40:00,116.29,116.35,116.07,116.12,20909.0,88.43,88.4756,88.2627,88.3007,20909.0
2019-01-31 13:50:00,116.12,116.22,115.95,115.95,11408.0,88.3007,88.3768,88.1715,88.1715,11408.0
2019-01-31 14:00:00,115.98,116.15,115.95,116.11,31864.0,88.1943,88.3235,88.1715,88.2931,31864.0
2019-01-31 14:10:00,116.1,116.12,115.95,115.99,20622.0,88.2855,88.3007,88.1715,88.2019,20622.0
2019-01-31 14:20:00,115.99,116.17,115.94,116.09,27961.0,88.2019,88.3388,88.1639,88.2779,27961.0
2019-01-31 14:30:00,116.09,116.13,115.99,116.1,26494.0,88.2779,88.3083,88.2019,88.2855,26494.0
2019-01-31 14:40:00,116.11,116.16,116.06,116.14,25798.0,88.2931,88.3311,88.2551,88.3159,25798.0
2019-01-31 14:50:00,116.14,116.31,116.12,116.23,25351.0,88.3159,88.4452,88.3007,88.3844,25351.0
2019-01-31 15:00:00,116.24,116.28,116.05,116.06,27364.0,88.392,88.4224,88.2475,88.2551,27364.0
2019-01-31 15:10:00,116.06,116.07,115.97,115.98,48820.0,88.2551,88.2627,88.1867,88.1943,48820.0
2019-01-31 15:20:00,115.98,116.13,115.98,116.12,66957.0,88.1943,88.3083,88.1943,88.3007,66957.0
2019-01-31 15:30:00,116.13,116.28,116.06,116.25,79379.0,88.3083,88.4224,88.2551,88.3996,79379.0
2019-01-31 15:40:00,116.26,116.54,116.23,116.5,78638.0,88.4072,88.6201,88.3844,88.5897,78638.0
2019-01-31 15:50:00,116.51,117.2,116.5,117.04,312041.0,88.5973,89.122,88.5897,89.0003,312041.0
2019-02-01 09:30:00,117.22,117.27,116.4,116.45,68133.0,89.1372,89.1752,88.5137,88.5517,68133.0
2019-02-01 09:40:00,116.43,116.63,116.16,116.2,42350.0,88.5365,88.6886,88.3311,88.3616,42350.0
2019-02-01 09:50:00,116.2,116.3,116.04,116.05,30425.0,88.3616,88.4376,88.2399,88.2475,30425.0
2019-02-01 10:00:00,116.12,116.42,116.1,116.26,18215.0,88.3007,88.5289,88.2855,88.4072,18215.0
2019-02-01 10:10:00,116.23,116.32,115.98,116.15,30600.0,88.3844,88.4528,88.1943,88.3235,30600.0
2019-02-01 10:20:00,116.2,116.39,116.16,116.33,32138.0,88.3616,88.506,88.3311,88.4604,32138.0
2019-02-01 10:30:00,116.32,116.37,115.94,115.94,16751.0,88.4528,88.4908,88.1639,88.1639,16751.0
2019-02-01 10:40:00,115.94,115.98,115.49,115.54,68257.0,88.1639,88.1943,87.8217,87.8597,68257.0
2019-02-01 10:50:00,115.55,115.76,115.35,115.35,21130.0,87.8673,88.027,87.7152,87.7152,21130.0
2019-02-01 11:00:00,115.35,115.38,115.11,115.27,13393.0,87.7152,87.738,87.5327,87.6544,13393.0
2019-02-01 11:10:00,115.28,115.28,114.86,115.01,32279.0,87.662,87.662,87.3426,87.4567,32279.0
2019-02-01 11:20:00,115.01,115.16,115.01,115.03,23756.0,87.4567,87.5707,87.4567,87.4719,23756.0
2019-02-01 11:30:00,115.03,115.32,115.02,115.3,50947.0,87.4719,87.6924,87.4643,87.6772,50947.0
2019-02-01 11:40:00,115.32,115.76,115.26,115.73,35043.0,87.6924,88.027,87.6468,88.0042,35043.0
2019-02-01 11:50:00,115.73,116.08,115.65,116.01,46356.0,88.0042,88.2703,87.9433,88.2171,46356.0
2019-02-01 12:00:00,116.05,116.1,115.85,115.99,29007.0,88.2475,88.2855,88.0954,88.2019,29007.0
2019-02-01 12:10:00,116.01,116.14,115.97,116.0,64071.0,88.2171,88.3159,88.1867,88.2095,64071.0
2019-02-01 12:20:00,116.01,116.01,115.64,115.66,29974.0,88.2171,88.2171,87.9357,87.9509,29974.0
2019-02-01 12:30:00,115.69,115.88,115.68,115.77,15055.0,87.9737,88.1182,87.9661,88.0346,15055.0
2019-02-01 12:40:00,115.74,116.0,115.72,115.97,64490.0,88.0118,88.2095,87.9966,88.1867,64490.0
2019-02-01 12:50:00,115.98,115.99,115.78,115.9,26656.0,88.1943,88.2019,88.0422,88.1334,26656.0
2019-02-01 13:00:00,115.9,115.97,115.78,115.83,12925.0,88.1334,88.1867,88.0422,88.0802,12925.0
2019-02-01 13:10:00,115.86,115.92,115.79,115.84,13325.0,88.103,88.1486,88.0498,88.0878,13325.0
2019-02-01 13:20:00,115.84,116.06,115.83,116.06,17904.0,88.0878,88.2551,88.0802,88.2551,17904.0
2019-02-01 13:30:00,116.06,116.21,116.0,116.11,33883.0,88.2551,88.3692,88.2095,88.2931,33883.0
2019-02-01 13:40:00,116.07,116.15,115.92,116.07,67159.0,88.2627,88.3235,88.1486,88.2627,67159.0
2019-02-01 13:50:00,116.04,116.18,116.0,116.09,12268.0,88.2399,88.3464,88.2095,88.2779,12268.0
2019-02-01 14:00:00,116.06,116.18,116.0,116.13,18848.0,88.2551,88.3464,88.2095,88.3083,18848.0
2019-02-01 14:10:00,116.14,116.18,116.01,116.04,19395.0,88.3159,88.3464,88.2171,88.2399,19395.0
2019-02-01 14:20:00,116.03,116.14,116.0,116.14,18554.0,88.2323,88.3159,88.2095,88.3159,18554.0
2019-02-01 14:30:00,116.15,116.41,116.09,116.26,23658.0,88.3235,88.5213,88.2779,88.4072,23658.0
2019-02-01 14:40:00,116.25,116.36,116.13,116.13,17967.0,88.3996,88.4832,88.3083,88.3083,17967.0
2019-02-01 14:50:00,116.15,116.24,116.06,116.24,15227.0,88.3235,88.392,88.2551,88.392,15227.0
2019-02-01 15:00:00,116.23,116.34,116.14,116.23,31337.0,88.3844,88.468,88.3159,88.3844,31337.0
2019-02-01 15:10:00,116.22,116.38,116.17,116.33,28839.0,88.3768,88.4984,88.3388,88.4604,28839.0
2019-02-01 15:20:00,116.35,116.37,116.18,116.29,34758.0,88.4756,88.4908,88.3464,88.43,34758.0
2019-02-01 15:30:00,116.29,116.78,116.28,116.73,35328.0,88.43,88.8026,88.4224,88.7646,35328.0
2019-02-01 15:40:00,116.73,116.82,116.58,116.65,81113.0,88.7646,88.833,88.6505,88.7038,81113.0
2019-02-01 15:50:00,116.66,117.07,116.58,116.95,169741.0,88.7114,89.0231,88.6505,88.9319,169741.0
2019-02-04 09:30:00,116.82,116.99,116.55,116.79,33187.0,88.833,88.9623,88.6277,88.8102,33187.0
2019-02-04 09:40:00,116.72,116.83,116.67,116.71,16717.0,88.757,88.8406,88.719,88.7494,16717.0
2019-02-04 09:50:00,116.71,116.8,116.55,116.55,32975.0,88.7494,88.8178,88.6277,88.6277,32975.0
2019-02-04 10:00:00,116.54,116.57,115.96,116.03,23276.0,88.6201,88.6429,88.1791,88.2323,23276.0
2019-02-04 10:10:00,116.03,116.51,115.97,116.47,33612.0,88.2323,88.5973,88.1867,88.5669,33612.0
2019-02-04 10:20:00,116.41,116.54,116.21,116.49,13846.0,88.5213,88.6201,88.3692,88.5821,13846.0
2019-02-04 10:30:00,116.5,116.75,116.45,116.67,18575.0,88.5897,88.7798,88.5517,88.719,18575.0
2019-02-04 10:40:00,116.64,116.98,116.6,116.98,16458.0,88.6962,88.9547,88.6657,88.9547,16458.0
2019-02-04 10:50:00,116.96,116.98,116.75,116.82,54205.0,88.9395,88.9547,88.7798,88.833,54205.0
2019-02-04 11:00:00,116.77,116.97,116.69,116.74,19391.0,88.795,88.9471,88.7342,88.7722,19391.0
2019-02-04 11:10:00,116.72,116.81,116.58,116.65,13218.0,88.757,88.8254,88.6505,88.7038,13218.0
2019-02-04 11:20:00,116.69,116.93,116.68,116.93,17933.0,88.7342,88.9167,88.7266,88.9167,17933.0
2019-02-04 11:30:00,116.96,117.03,116.8,116.84,12341.0,88.9395,88.9927,88.8178,88.8482,12341.0
2019-02-04 11:40:00,116.88,117.01,116.79,117.01,16686.0,88.8787,88.9775,88.8102,88.9775,16686.0
2019-02-04 11:50:00,116.96,117.13,116.89,116.89,16247.0,88.9395,89.0688,88.8863,88.8863,16247.0
2019-02-04 12:00:00,116.92,117.1,116.86,117.1,18376.0,88.9091,89.046,88.8634,89.046,18376.0
2019-02-04 12:10:00,117.1,117.14,116.95,117.0,16306.0,89.046,89.0764,88.9319,88.9699,16306.0
2019-02-04 12:20:00,116.98,117.06,116.93,117.0,20592.0,88.9547,89.0155,88.9167,88.9699,20592.0
2019-02-04 12:30:00,117.0,117.18,117.0,117.18,16772.0,88.9699,89.1068,88.9699,89.1068,16772.0
2019-02-04 12:40:00,117.18,117.23,117.1,117.17,23428.0,89.1068,89.1448,89.046,89.0992,23428.0
2019-02-04 12:50:00,117.18,117.3,117.11,117.18,18811.0,89.1068,89.198,89.0536,89.1068,18811.0
2019-02-04 13:00:00,117.18,117.39,117.18,117.37,16746.0,89.1068,89.2665,89.1068,89.2513,16746.0
2019-02-04 13:10:00,117.36,117.45,117.33,117.43,32416.0,89.2437,89.3121,89.2208,89.2969,32416.0
2019-02-04 13:20:00,117.43,117.49,117.37,117.42,32114.0,89.2969,89.3425,89.2513,89.2893,32114.0
2019-02-04 13:30:00,117.41,117.45,117.34,117.38,36064.0,89.2817,89.3121,89.2285,89.2589,36064.0
2019-02-04 13:40:00,117.4,117.48,117.35,117.4,18386.0,89.2741,89.3349,89.2361,89.2741,18386.0
2019-02-04 13:50:00,117.37,117.58,117.35,117.57,38802.0,89.2513,89.411,89.2361,89.4034,38802.0
2019-02-04 14:00:00,117.55,117.57,117.46,117.47,44965.0,89.3881,89.4034,89.3197,89.3273,44965.0
2019-02-04 14:10:00,117.48,117.52,117.39,117.48,22493.0,89.3349,89.3653,89.2665,89.3349,22493.0
2019-02-04 14:20:00,117.46,117.52,117.36,117.4,25556.0,89.3197,89.3653,89.2437,89.2741,25556.0
2019-02-04 14:30:00,117.41,117.5,117.3,117.31,32988.0,89.2817,89.3501,89.198,89.2056,32988.0
2019-02-04 14:40:00,117.32,117.37,117.19,117.25,33291.0,89.2132,89.2513,89.1144,89.16,33291.0
2019-02-04 14:50:00,117.26,117.33,117.19,117.31,32364.0,89.1676,89.2208,89.1144,89.2056,32364.0
2019-02-04 15:00:00,117.29,117.29,117.09,117.11,36652.0,89.1904,89.1904,89.0383,89.0536,36652.0
2019-02-04 15:10:00,117.09,117.24,117.09,117.18,49533.0,89.0383,89.1524,89.0383,89.1068,49533.0
2019-02-04 15:20:00,117.2,117.34,117.15,117.24,38393.0,89.122,89.2285,89.084,89.1524,38393.0
2019-02-04 15:30:00,117.23,117.47,117.23,117.41,77867.0,89.1448,89.3273,89.1448,89.2817,77867.0
2019-02-04 15:40:00,117.41,117.54,117.3,117.4,96442.0,89.2817,89.3805,89.198,89.2741,96442.0
2019-02-04 15:50:00,117.4,117.64,117.36,117.64,224957.0,89.2741,89.4566,89.2437,89.4566,224957.0
2019-02-05 09:30:00,117.88,117.98,117.6,117.67,31935.0,89.6391,89.7151,89.4262,89.4794,31935.0
2019-02-05 09:40:00,117.73,117.74,117.4,117.5,32300.0,89.525,89.5326,89.2741,89.3501,32300.0
2019-02-05 09:50:00,117.52,117.7,117.46,117.67,22322.0,89.3653,89.5022,89.3197,89.4794,22322.0
2019-02-05 10:00:00,117.76,117.78,117.45,117.47,27411.0,89.5478,89.563,89.3121,89.3273,27411.0
2019-02-05 10:10:00,117.51,117.9,117.51,117.79,28820.0,89.3577,89.6543,89.3577,89.5706,28820.0
2019-02-05 10:20:00,117.79,117.96,117.7,117.94,19582.0,89.5706,89.6999,89.5022,89.6847,19582.0
2019-02-05 10:30:00,117.93,118.03,117.85,117.94,23457.0,89.6771,89.7531,89.6163,89.6847,23457.0
2019-02-05 10:40:00,117.95,118.1,117.94,117.98,28642.0,89.6923,89.8064,89.6847,89.7151,28642.0
2019-02-05 10:50:00,117.97,118.13,117.91,118.07,29656.0,89.7075,89.8292,89.6619,89.7836,29656.0
2019-02-05 11:00:00,118.07,118.14,118.02,118.05,23782.0,89.7836,89.8368,89.7455,89.7684,23782.0
2019-02-05 11:10:00,118.05,118.27,117.99,118.26,36011.0,89.7684,89.9356,89.7227,89.928,36011.0
2019-02-05 11:20:00,118.26,118.55,118.25,118.51,41765.0,89.928,90.1486,89.9204,90.1182,41765.0
2019-02-05 11:30:00,118.54,118.54,118.19,118.35,27775.0,90.141,90.141,89.8748,89.9965,27775.0
2019-02-05 11:40:00,118.35,118.42,118.19,118.19,19760.0,89.9965,90.0497,89.8748,89.8748,19760.0
2019-02-05 11:50:00,118.19,118.3,118.13,118.19,32698.0,89.8748,89.9585,89.8292,89.8748,32698.0
2019-02-05 12:00:00,118.22,118.23,118.09,118.23,12770.0,89.8976,89.9052,89.7988,89.9052,12770.0
2019-02-05 12:10:00,118.22,118.25,118.14,118.16,12406.0,89.8976,89.9204,89.8368,89.852,12406.0
2019-02-05 12:20:00,118.14,118.18,118.06,118.06,16109.0,89.8368,89.8672,89.776,89.776,16109.0
2019-02-05 12:30:00,118.05,118.13,118.0,118.05,12403.0,89.7684,89.8292,89.7303,89.7684,12403.0
2019-02-05 12:40:00,118.04,118.11,118.02,118.07,11837.0,89.7608,89.814,89.7455,89.7836,11837.0
2019-02-05 12:50:00,118.09,118.21,118.08,118.19,100131.0,89.7988,89.89,89.7912,89.8748,100131.0
2019-02-05 13:00:00,118.19,118.19,117.91,117.99,18066.0,89.8748,89.8748,89.6619,89.7227,18066.0
2019-02-05 13:10:00,117.99,118.11,117.93,118.02,51275.0,89.7227,89.814,89.6771,89.7455,51275.0
2019-02-05 13:20:00,118.04,118.11,117.88,118.11,15655.0,89.7608,89.814,89.6391,89.814,15655.0
2019-02-05 13:30:00,118.11,118.17,117.95,117.96,18065.0,89.814,89.8596,89.6923,89.6999,18065.0
2019-02-05 13:40:00,117.94,118.11,117.91,118.06,14008.0,89.6847,89.814,89.6619,89.776,14008.0
2019-02-05 13:50:00,118.06,118.06,117.79,117.79,16872.0,89.776,89.776,89.5706,89.5706,16872.0
2019-02-05 14:00:00,117.81,118.4,117.77,118.03,225218.0,89.5859,90.0345,89.5554,89.7531,225218.0
2019-02-05 14:10:00,118.03,118.51,118.02,118.45,84889.0,89.7531,90.1182,89.7455,90.0725,84889.0
2019-02-05 14:20:00,118.46,118.61,118.43,118.57,38075.0,90.0801,90.1942,90.0573,90.1638,38075.0
2019-02-05 14:30:00,118.58,118.64,118.31,118.34,30183.0,90.1714,90.217,89.9661,89.9889,30183.0
2019-02-05 14:40:00,118.34,118.5,118.3,118.48,18336.0,89.9889,90.1105,89.9585,90.0953,18336.0
2019-02-05 14:50:00,118.49,118.58,118.4,118.56,51444.0,90.1029,90.1714,90.0345,90.1562,51444.0
2019-02-05 15:00:00,118.57,118.85,118.54,118.85,47665.0,90.1638,90.3767,90.141,90.3767,47665.0
2019-02-05 15:10:00,118.84,118.87,118.67,118.76,53838.0,90.3691,90.3919,90.2398,90.3083,53838.0
2019-02-05 15:20:00,118.74,118.78,118.61,118.63,75106.0,90.2931,90.3235,90.1942,90.2094,75106.0
2019-02-05 15:30:00,118.63,118.95,118.63,118.93,85849.0,90.2094,90.4527,90.2094,90.4375,85849.0
2019-02-05 15:40:00,118.94,118.99,118.69,118.77,105519.0,90.4451,90.4832,90.255,90.3159,105519.0
2019-02-05 15:50:00,118.77,119.24,118.69,119.21,222223.0,90.3159,90.6733,90.255,90.6505,222223.0
2019-02-06 09:30:00,119.41,119.43,117.87,118.28,49624.0,90.8025,90.8177,89.6315,89.9433,49624.0
2019-02-06 09:40:00,118.23,118.48,118.12,118.26,39988.0,89.9052,90.0953,89.8216,89.928,39988.0
2019-02-06 09:50:00,118.29,118.46,118.24,118.33,26214.0,89.9509,90.0801,89.9128,89.9813,26214.0
2019-02-06 10:00:00,118.36,118.56,118.31,118.56,26645.0,90.0041,90.1562,89.9661,90.1562,26645.0
2019-02-06 10:10:00,118.51,118.76,118.5,118.5,28027.0,90.1182,90.3083,90.1105,90.1105,28027.0
2019-02-06 10:20:00,118.5,118.63,118.33,118.48,20924.0,90.1105,90.2094,89.9813,90.0953,20924.0
2019-02-06 10:30:00,118.45,118.51,118.21,118.39,38810.0,90.0725,90.1182,89.89,90.0269,38810.0
2019-02-06 10:40:00,118.35,118.41,118.21,118.31,33719.0,89.9965,90.0421,89.89,89.9661,33719.0
2019-02-06 10:50:00,118.34,118.39,118.17,118.21,34715.0,89.9889,90.0269,89.8596,89.89,34715.0
2019-02-06 11:00:00,118.24,118.26,117.93,117.99,21312.0,89.9128,89.928,89.6771,89.7227,21312.0
2019-02-06 11:10:00,117.96,118.12,117.88,118.12,40043.0,89.6999,89.8216,89.6391,89.8216,40043.0
2019-02-06 11:20:00,118.11,118.13,117.94,118.07,27929.0,89.814,89.8292,89.6847,89.7836,27929.0
2019-02-06 11:30:00,118.06,118.12,117.96,117.97,43961.0,89.776,89.8216,89.6999,89.7075,43961.0
2019-02-06 11:40:00,117.98,117.98,117.62,117.62,26513.0,89.7151,89.7151,89.4414,89.4414,26513.0
2019-02-06 11:50:00,117.64,117.8,117.61,117.68,29531.0,89.4566,89.5782,89.4338,89.487,29531.0
2019-02-06 12:00:00,117.68,117.72,117.58,117.63,49262.0,89.487,89.5174,89.411,89.449,49262.0
2019-02-06 12:10:00,117.64,117.64,117.47,117.53,24377.0,89.4566,89.4566,89.3273,89.3729,24377.0
2019-02-06 12:20:00,117.56,117.72,117.48,117.68,30560.0,89.3957,89.5174,89.3349,89.487,30560.0
2019-02-06 12:30:00,117.69,117.83,117.6,117.82,26862.0,89.4946,89.6011,89.4262,89.5935,26862.0
2019-02-06 12:40:00,117.85,118.07,117.77,117.84,32452.0,89.6163,89.7836,89.5554,89.6087,32452.0
2019-02-06 12:50:00,117.84,117.85,117.72,117.76,21051.0,89.6087,89.6163,89.5174,89.5478,21051.0
2019-02-06 13:00:00,117.76,117.84,117.7,117.74,24746.0,89.5478,89.6087,89.5022,89.5326,24746.0
2019-02-06 13:10:00,117.73,117.8,117.66,117.7,17217.0,89.525,89.5782,89.4718,89.5022,17217.0
2019-02-06 13:20:00,117.69,117.69,117.56,117.63,30101.0,89.4946,89.4946,89.3957,89.449,30101.0
2019-02-06 13:30:00,117.6,117.65,117.56,117.63,25191.0,89.4262,89.4642,89.3957,89.449,25191.0
2019-02-06 13:40:00,117.63,117.72,117.62,117.66,18186.0,89.449,89.5174,89.4414,89.4718,18186.0
2019-02-06 13:50:00,117.66,117.76,117.64,117.75,25411.0,89.4718,89.5478,89.4566,89.5402,25411.0
2019-02-06 14:00:00,117.76,117.81,117.62,117.62,26703.0,89.5478,89.5859,89.4414,89.4414,26703.0
2019-02-06 14:10:00,117.62,117.65,117.41,117.51,27165.0,89.4414,89.4642,89.2817,89.3577,27165.0
2019-02-06 14:20:00,117.52,117.54,117.32,117.34,30099.0,89.3653,89.3805,89.2132,89.2285,30099.0
2019-02-06 14:30:00,117.34,117.41,117.3,117.3,17622.0,89.2285,89.2817,89.198,89.198,17622.0
2019-02-06 14:40:00,117.3,117.38,117.18,117.34,22268.0,89.198,89.2589,89.1068,89.2285,22268.0
2019-02-06 14:50:00,117.36,117.49,117.31,117.45,27552.0,89.2437,89.3425,89.2056,89.3121,27552.0
2019-02-06 15:00:00,117.45,117.51,117.36,117.41,52022.0,89.3121,89.3577,89.2437,89.2817,52022.0
2019-02-06 15:10:00,117.4,117.44,117.3,117.36,29190.0,89.2741,89.3045,89.198,89.2437,29190.0
2019-02-06 15:20:00,117.36,117.37,117.21,117.3,65640.0,89.2437,89.2513,89.1296,89.198,65640.0
2019-02-06 15:30:00,117.29,117.31,117.17,117.23,48332.0,89.1904,89.2056,89.0992,89.1448,48332.0
2019-02-06 15:40:00,117.22,117.36,117.16,117.34,67567.0,89.1372,89.2437,89.0916,89.2285,67567.0
2019-02-06 15:50:00,117.35,117.43,117.3,117.34,139639.0,89.2361,89.2969,89.198,89.2285,139639.0
2019-02-07 09:30:00,116.72,117.73,116.72,117.25,49047.0,88.757,89.525,88.757,89.16,49047.0
2019-02-07 09:40:00,117.25,117.48,117.16,117.25,13452.0,89.16,89.3349,89.0916,89.16,13452.0
2019-02-07 09:50:00,117.32,117.66,117.26,117.57,9097.0,89.2132,89.4718,89.1676,89.4034,9097.0
2019-02-07 10:00:00,117.55,117.95,117.54,117.85,17142.0,89.3881,89.6923,89.3805,89.6163,17142.0
2019-02-07 10:10:00,117.93,118.11,117.79,118.04,11515.0,89.6771,89.814,89.5706,89.7608,11515.0
2019-02-07 10:20:00,118.09,118.43,118.07,118.25,20529.0,89.7988,90.0573,89.7836,89.9204,20529.0
2019-02-07 10:30:00,118.18,118.3,118.03,118.05,26200.0,89.8672,89.9585,89.7531,89.7684,26200.0
2019-02-07 10:40:00,118.11,118.16,117.83,117.84,30402.0,89.814,89.852,89.6011,89.6087,30402.0
2019-02-07 10:50:00,117.83,117.94,117.76,117.92,36352.0,89.6011,89.6847,89.5478,89.6695,36352.0
2019-02-07 11:00:00,117.96,118.06,117.87,118.0,24150.0,89.6999,89.776,89.6315,89.7303,24150.0
2019-02-07 11:10:00,118.0,118.07,117.9,117.95,50288.0,89.7303,89.7836,89.6543,89.6923,50288.0
2019-02-07 11:20:00,117.94,117.97,117.83,117.93,18876.0,89.6847,89.7075,89.6011,89.6771,18876.0
2019-02-07 11:30:00,117.93,118.06,117.86,117.91,36440.0,89.6771,89.776,89.6239,89.6619,36440.0
2019-02-07 11:40:00,117.97,118.01,117.85,117.87,20032.0,89.7075,89.7379,89.6163,89.6315,20032.0
2019-02-07 11:50:00,117.87,117.87,117.69,117.69,36053.0,89.6315,89.6315,89.4946,89.4946,36053.0
2019-02-07 12:00:00,117.7,117.76,117.58,117.61,16955.0,89.5022,89.5478,89.411,89.4338,16955.0
2019-02-07 12:10:00,117.59,117.75,117.57,117.73,20932.0,89.4186,89.5402,89.4034,89.525,20932.0
2019-02-07 12:20:00,117.75,117.75,117.65,117.73,11383.0,89.5402,89.5402,89.4642,89.525,11383.0
2019-02-07 12:30:00,117.73,117.77,117.55,117.58,13426.0,89.525,89.5554,89.3881,89.411,13426.0
2019-02-07 12:40:00,117.59,117.59,117.38,117.44,15725.0,89.4186,89.4186,89.2589,89.3045,15725.0
2019-02-07 12:50:00,117.44,117.46,117.38,117.46,13689.0,89.3045,89.3197,89.2589,89.3197,13689.0
2019-02-07 13:00:00,117.46,117.68,117.46,117.62,11247.0,89.3197,89.487,89.3197,89.4414,11247.0
2019-02-07 13:10:00,117.62,117.67,117.55,117.55,23256.0,89.4414,89.4794,89.3881,89.3881,23256.0
2019-02-07 13:20:00,117.57,117.7,117.52,117.66,13685.0,89.4034,89.5022,89.3653,89.4718,13685.0
2019-02-07 13:30:00,117.66,117.75,117.56,117.61,17917.0,89.4718,89.5402,89.3957,89.4338,17917.0
2019-02-07 13:40:00,117.59,117.65,117.45,117.49,12259.0,89.4186,89.4642,89.3121,89.3425,12259.0
2019-02-07 13:50:00,117.5,117.63,117.44,117.53,17275.0,89.3501,89.449,89.3045,89.3729,17275.0
2019-02-07 14:00:00,117.53,117.75,117.46,117.59,18813.0,89.3729,89.5402,89.3197,89.4186,18813.0
2019-02-07 14:10:00,117.6,117.76,117.57,117.71,21624.0,89.4262,89.5478,89.4034,89.5098,21624.0
2019-02-07 14:20:00,117.74,117.84,117.66,117.83,15318.0,89.5326,89.6087,89.4718,89.6011,15318.0
2019-02-07 14:30:00,117.85,117.92,117.82,117.85,20927.0,89.6163,89.6695,89.5935,89.6163,20927.0
2019-02-07 14:40:00,117.85,117.92,117.7,117.75,27674.0,89.6163,89.6695,89.5022,89.5402,27674.0
2019-02-07 14:50:00,117.73,117.83,117.71,117.81,16289.0,89.525,89.6011,89.5098,89.5859,16289.0
2019-02-07 15:00:00,117.82,117.86,117.65,117.81,34661.0,89.5935,89.6239,89.4642,89.5859,34661.0
2019-02-07 15:10:00,117.79,117.8,117.65,117.68,22294.0,89.5706,89.5782,89.4642,89.487,22294.0
2019-02-07 15:20:00,117.68,117.98,117.67,117.94,45523.0,89.487,89.7151,89.4794,89.6847,45523.0
2019-02-07 15:30:00,117.94,118.03,117.77,117.97,36732.0,89.6847,89.7531,89.5554,89.7075,36732.0
2019-02-07 15:40:00,117.95,118.38,117.92,118.29,77736.0,89.6923,90.0193,89.6695,89.9509,77736.0
2019-02-07 15:50:00,118.3,118.4,118.14,118.25,116551.0,89.9585,90.0345,89.8368,89.9204,116551.0
2019-02-08 09:30:00,118.07,118.52,117.88,118.29,23462.0,89.7836,90.1258,89.6391,89.9509,23462.0
2019-02-08 09:40:00,118.31,118.54,118.17,118.34,34845.0,89.9661,90.141,89.8596,89.9889,34845.0
2019-02-08 09:50:00,118.41,118.63,118.39,118.58,10916.0,90.0421,90.2094,90.0269,90.1714,10916.0
2019-02-08 10:00:00,118.55,118.55,118.02,118.02,21003.0,90.1486,90.1486,89.7455,89.7455,21003.0
2019-02-08 10:10:00,117.98,118.03,117.85,118.03,11067.0,89.7151,89.7531,89.6163,89.7531,11067.0
2019-02-08 10:20:00,117.97,118.08,117.9,117.91,45391.0,89.7075,89.7912,89.6543,89.6619,45391.0
2019-02-08 10:30:00,117.84,117.88,117.65,117.88,10210.0,89.6087,89.6391,89.4642,89.6391,10210.0
2019-02-08 10:40:00,117.88,118.05,117.79,117.93,11604.0,89.6391,89.7684,89.5706,89.6771,11604.0
2019-02-08 10:50:00,117.92,118.08,117.91,117.91,10284.0,89.6695,89.7912,89.6619,89.6619,10284.0
2019-02-08 11:00:00,117.93,117.95,117.71,117.72,9043.0,89.6771,89.6923,89.5098,89.5174,9043.0
2019-02-08 11:10:00,117.7,117.82,117.67,117.72,9778.0,89.5022,89.5935,89.4794,89.5174,9778.0
2019-02-08 11:20:00,117.78,117.82,117.7,117.81,10909.0,89.563,89.5935,89.5022,89.5859,10909.0
2019-02-08 11:30:00,117.84,117.93,117.82,117.92,11889.0,89.6087,89.6771,89.5935,89.6695,11889.0
2019-02-08 11:40:00,117.9,117.98,117.87,117.93,15218.0,89.6543,89.7151,89.6315,89.6771,15218.0
2019-02-08 11:50:00,117.92,117.96,117.81,117.92,9833.0,89.6695,89.6999,89.5859,89.6695,9833.0
2019-02-08 12:00:00,117.92,117.93,117.75,117.77,10417.0,89.6695,89.6771,89.5402,89.5554,10417.0
2019-02-08 12:10:00,117.77,117.81,117.72,117.74,9091.0,89.5554,89.5859,89.5174,89.5326,9091.0
2019-02-08 12:20:00,117.73,117.79,117.66,117.76,12000.0,89.525,89.5706,89.4718,89.5478,12000.0
2019-02-08 12:30:00,117.74,117.84,117.74,117.83,6685.0,89.5326,89.6087,89.5326,89.6011,6685.0
2019-02-08 12:40:00,117.82,117.96,117.82,117.88,21571.0,89.5935,89.6999,89.5935,89.6391,21571.0
2019-02-08 12:50:00,117.89,117.92,117.82,117.89,10145.0,89.6467,89.6695,89.5935,89.6467,10145.0
2019-02-08 13:00:00,117.9,117.93,117.78,117.83,20955.0,89.6543,89.6771,89.563,89.6011,20955.0
2019-02-08 13:10:00,117.84,117.84,117.64,117.71,29850.0,89.6087,89.6087,89.4566,89.5098,29850.0
2019-02-08 13:20:00,117.72,117.73,117.65,117.71,14843.0,89.5174,89.525,89.4642,89.5098,14843.0
2019-02-08 13:30:00,117.7,117.73,117.6,117.64,24116.0,89.5022,89.525,89.4262,89.4566,24116.0
2019-02-08 13:40:00,117.64,117.73,117.61,117.62,22265.0,89.4566,89.525,89.4338,89.4414,22265.0
2019-02-08 13:50:00,117.63,117.65,117.5,117.55,31498.0,89.449,89.4642,89.3501,89.3881,31498.0
2019-02-08 14:00:00,117.54,117.63,117.47,117.5,55184.0,89.3805,89.449,89.3273,89.3501,55184.0
2019-02-08 14:10:00,117.49,117.68,117.45,117.65,55944.0,89.3425,89.487,89.3121,89.4642,55944.0
2019-02-08 14:20:00,117.66,117.71,117.56,117.64,19836.0,89.4718,89.5098,89.3957,89.4566,19836.0
2019-02-08 14:30:00,117.62,117.74,117.61,117.68,22787.0,89.4414,89.5326,89.4338,89.487,22787.0
2019-02-08 14:40:00,117.68,117.76,117.65,117.74,27039.0,89.487,89.5478,89.4642,89.5326,27039.0
2019-02-08 14:50:00,117.74,117.76,117.69,117.74,90279.0,89.5326,89.5478,89.4946,89.5326,90279.0
2019-02-08 15:00:00,117.75,117.98,117.74,117.95,50274.0,89.5402,89.7151,89.5326,89.6923,50274.0
2019-02-08 15:10:00,117.95,118.12,117.87,118.12,46848.0,89.6923,89.8216,89.6315,89.8216,46848.0
2019-02-08 15:20:00,118.12,118.16,117.96,117.96,70229.0,89.8216,89.852,89.6999,89.6999,70229.0
2019-02-08 15:30:00,117.98,118.01,117.85,117.87,86339.0,89.7151,89.7379,89.6163,89.6315,86339.0
2019-02-08 15:40:00,117.88,118.09,117.86,118.03,101824.0,89.6391,89.7988,89.6239,89.7531,101824.0
2019-02-08 15:50:00,118.03,118.4,117.96,118.37,242456.0,89.7531,90.0345,89.6999,90.0117,242456.0
2019-02-11 09:30:00,118.43,118.83,118.23,118.83,29947.0,90.0573,90.3615,89.9052,90.3615,29947.0
2019-02-11 09:40:00,118.8,118.93,118.73,118.82,12468.0,90.3387,90.4375,90.2854,90.3539,12468.0
2019-02-11 09:50:00,118.89,118.96,118.59,118.64,12384.0,90.4071,90.4603,90.179,90.217,12384.0
2019-02-11 10:00:00,118.64,118.7,118.43,118.52,30097.0,90.217,90.2626,90.0573,90.1258,30097.0
2019-02-11 10:10:00,118.48,118.58,118.41,118.5,25096.0,90.0953,90.1714,90.0421,90.1105,25096.0
2019-02-11 10:20:00,118.5,118.51,118.27,118.29,11637.0,90.1105,90.1182,89.9356,89.9509,11637.0
2019-02-11 10:30:00,118.3,118.45,118.17,118.44,20804.0,89.9585,90.0725,89.8596,90.0649,20804.0
2019-02-11 10:40:00,118.45,118.46,118.31,118.43,8565.0,90.0725,90.0801,89.9661,90.0573,8565.0
2019-02-11 10:50:00,118.39,118.39,118.2,118.31,9003.0,90.0269,90.0269,89.8824,89.9661,9003.0
2019-02-11 11:00:00,118.31,118.35,118.21,118.29,14280.0,89.9661,89.9965,89.89,89.9509,14280.0
2019-02-11 11:10:00,118.23,118.28,118.12,118.24,9038.0,89.9052,89.9433,89.8216,89.9128,9038.0
2019-02-11 11:20:00,118.23,118.3,118.12,118.29,9741.0,89.9052,89.9585,89.8216,89.9509,9741.0
2019-02-11 11:30:00,118.29,118.29,118.11,118.21,9012.0,89.9509,89.9509,89.814,89.89,9012.0
2019-02-11 11:40:00,118.24,118.37,118.2,118.36,11011.0,89.9128,90.0117,89.8824,90.0041,11011.0
2019-02-11 11:50:00,118.34,118.35,118.16,118.18,12275.0,89.9889,89.9965,89.852,89.8672,12275.0
2019-02-11 12:00:00,118.18,118.31,118.15,118.29,7796.0,89.8672,89.9661,89.8444,89.9509,7796.0
2019-02-11 12:10:00,118.3,118.3,118.12,118.13,19707.0,89.9585,89.9585,89.8216,89.8292,19707.0
2019-02-11 12:20:00,118.13,118.18,118.11,118.15,13616.0,89.8292,89.8672,89.814,89.8444,13616.0
2019-02-11 12:30:00,118.17,118.19,118.14,118.16,4476.0,89.8596,89.8748,89.8368,89.852,4476.0
2019-02-11 12:40:00,118.18,118.21,118.06,118.17,13683.0,89.8672,89.89,89.776,89.8596,13683.0
2019-02-11 12:50:00,118.19,118.32,118.18,118.31,9114.0,89.8748,89.9737,89.8672,89.9661,9114.0
2019-02-11 13:00:00,118.31,118.32,118.22,118.23,7794.0,89.9661,89.9737,89.8976,89.9052,7794.0
2019-02-11 13:10:00,118.22,118.23,118.11,118.15,8007.0,89.8976,89.9052,89.814,89.8444,8007.0
2019-02-11 13:20:00,118.17,118.17,118.03,118.04,7320.0,89.8596,89.8596,89.7531,89.7608,7320.0
2019-02-11 13:30:00,118.04,118.1,117.98,118.08,19817.0,89.7608,89.8064,89.7151,89.7912,19817.0
2019-02-11 13:40:00,118.09,118.13,117.92,117.96,17358.0,89.7988,89.8292,89.6695,89.6999,17358.0
2019-02-11 13:50:00,117.97,118.05,117.95,118.03,18675.0,89.7075,89.7684,89.6923,89.7531,18675.0
2019-02-11 14:00:00,118.03,118.15,118.02,118.11,17738.0,89.7531,89.8444,89.7455,89.814,17738.0
2019-02-11 14:10:00,118.11,118.17,118.1,118.13,16863.0,89.814,89.8596,89.8064,89.8292,16863.0
2019-02-11 14:20:00,118.14,118.2,118.12,118.2,11268.0,89.8368,89.8824,89.8216,89.8824,11268.0
2019-02-11 14:30:00,118.21,118.27,118.17,118.23,14951.0,89.89,89.9356,89.8596,89.9052,14951.0
2019-02-11 14:40:00,118.23,118.25,118.16,118.19,17330.0,89.9052,89.9204,89.852,89.8748,17330.0
2019-02-11 14:50:00,118.19,118.32,118.12,118.32,16643.0,89.8748,89.9737,89.8216,89.9737,16643.0
2019-02-11 15:00:00,118.32,118.46,118.3,118.44,21918.0,89.9737,90.0801,89.9585,90.0649,21918.0
2019-02-11 15:10:00,118.44,118.53,118.39,118.39,21065.0,90.0649,90.1334,90.0269,90.0269,21065.0
2019-02-11 15:20:00,118.4,118.56,118.4,118.55,20804.0,90.0345,90.1562,90.0345,90.1486,20804.0
2019-02-11 15:30:00,118.55,118.55,118.34,118.35,27910.0,90.1486,90.1486,89.9889,89.9965,27910.0
2019-02-11 15:40:00,118.34,118.41,118.21,118.35,38353.0,89.9889,90.0421,89.89,89.9965,38353.0
2019-02-11 15:50:00,118.35,118.56,118.32,118.43,101262.0,89.9965,90.1562,89.9737,90.0573,101262.0
2019-02-12 09:30:00,118.4,118.55,117.94,117.94,42125.0,90.0345,90.1486,89.6847,89.6847,42125.0
2019-02-12 09:40:00,117.95,117.95,117.58,117.68,25100.0,89.6923,89.6923,89.411,89.487,25100.0
2019-02-12 09:50:00,117.7,117.88,117.57,117.65,7321.0,89.5022,89.6391,89.4034,89.4642,7321.0
2019-02-12 10:00:00,117.68,117.71,117.55,117.61,20803.0,89.487,89.5098,89.3881,89.4338,20803.0
2019-02-12 10:10:00,117.68,117.82,117.66,117.74,35808.0,89.487,89.5935,89.4718,89.5326,35808.0
2019-02-12 10:20:00,117.72,117.78,117.57,117.61,11953.0,89.5174,89.563,89.4034,89.4338,11953.0
2019-02-12 10:30:00,117.59,117.61,117.39,117.48,39795.0,89.4186,89.4338,89.2665,89.3349,39795.0
2019-02-12 10:40:00,117.47,117.52,117.32,117.43,11448.0,89.3273,89.3653,89.2132,89.2969,11448.0
2019-02-12 10:50:00,117.41,117.48,117.2,117.45,14197.0,89.2817,89.3349,89.122,89.3121,14197.0
2019-02-12 11:00:00,117.47,117.53,117.34,117.34,9662.0,89.3273,89.3729,89.2285,89.2285,9662.0
2019-02-12 11:10:00,117.34,117.4,117.13,117.16,25092.0,89.2285,89.2741,89.0688,89.0916,25092.0
2019-02-12 11:20:00,117.17,117.19,117.02,117.1,16145.0,89.0992,89.1144,88.9851,89.046,16145.0
2019-02-12 11:30:00,117.08,117.14,116.91,116.96,44350.0,89.0307,89.0764,88.9015,88.9395,44350.0
2019-02-12 11:40:00,116.98,117.13,116.98,116.99,12302.0,88.9547,89.0688,88.9547,88.9623,12302.0
2019-02-12 11:50:00,116.97,117.11,116.92,117.09,18787.0,88.9471,89.0536,88.9091,89.0383,18787.0
2019-02-12 12:00:00,117.06,117.18,117.04,117.05,20371.0,89.0155,89.1068,89.0003,89.0079,20371.0
2019-02-12 12:10:00,117.07,117.14,116.99,117.0,23354.0,89.0231,89.0764,88.9623,88.9699,23354.0
2019-02-12 12:20:00,117.0,117.21,116.79,117.2,47113.0,88.9699,89.1296,88.8102,89.122,47113.0
2019-02-12 12:30:00,117.2,117.44,117.19,117.36,26656.0,89.122,89.3045,89.1144,89.2437,26656.0
2019-02-12 12:40:00,117.39,117.39,117.24,117.28,17204.0,89.2665,89.2665,89.1524,89.1828,17204.0
2019-02-12 12:50:00,117.28,117.38,117.23,117.35,16636.0,89.1828,89.2589,89.1448,89.2361,16636.0
2019-02-12 13:00:00,117.33,117.44,117.33,117.43,18586.0,89.2208,89.3045,89.2208,89.2969,18586.0
2019-02-12 13:10:00,117.45,117.57,117.42,117.44,19384.0,89.3121,89.4034,89.2893,89.3045,19384.0
2019-02-12 13:20:00,117.42,117.56,117.42,117.56,22615.0,89.2893,89.3957,89.2893,89.3957,22615.0
2019-02-12 13:30:00,117.55,117.63,117.48,117.49,22520.0,89.3881,89.449,89.3349,89.3425,22520.0
2019-02-12 13:40:00,117.48,117.62,117.47,117.61,19132.0,89.3349,89.4414,89.3273,89.4338,19132.0
2019-02-12 13:50:00,117.61,117.65,117.54,117.56,71383.0,89.4338,89.4642,89.3805,89.3957,71383.0
2019-02-12 14:00:00,117.55,117.55,117.22,117.24,24776.0,89.3881,89.3881,89.1372,89.1524,24776.0
2019-02-12 14:10:00,117.24,117.24,117.1,117.2,21205.0,89.1524,89.1524,89.046,89.122,21205.0
2019-02-12 14:20:00,117.24,117.29,117.19,117.28,41972.0,89.1524,89.1904,89.1144,89.1828,41972.0
2019-02-12 14:30:00,117.27,117.41,117.24,117.36,34853.0,89.1752,89.2817,89.1524,89.2437,34853.0
2019-02-12 14:40:00,117.36,117.51,117.36,117.44,56431.0,89.2437,89.3577,89.2437,89.3045,56431.0
2019-02-12 14:50:00,117.44,117.49,117.41,117.42,51348.0,89.3045,89.3425,89.2817,89.2893,51348.0
2019-02-12 15:00:00,117.42,117.47,117.35,117.39,33571.0,89.2893,89.3273,89.2361,89.2665,33571.0
2019-02-12 15:10:00,117.38,117.43,117.36,117.41,42959.0,89.2589,89.2969,89.2437,89.2817,42959.0
2019-02-12 15:20:00,117.4,117.51,117.38,117.47,20215.0,89.2741,89.3577,89.2589,89.3273,20215.0
2019-02-12 15:30:00,117.48,117.49,117.21,117.3,34563.0,89.3349,89.3425,89.1296,89.198,34563.0
2019-02-12 15:40:00,117.31,117.37,117.17,117.18,39228.0,89.2056,89.2513,89.0992,89.1068,39228.0
2019-02-12 15:50:00,117.18,117.41,117.17,117.38,129684.0,89.1068,89.2817,89.0992,89.2589,129684.0
2019-02-13 09:30:00,117.53,117.91,117.03,117.76,30569.0,89.3729,89.6619,88.9927,89.5478,30569.0
2019-02-13 09:40:00,117.77,117.91,117.64,117.79,7688.0,89.5554,89.6619,89.4566,89.5706,7688.0
2019-02-13 09:50:00,117.82,117.82,117.31,117.31,6290.0,89.5935,89.5935,89.2056,89.2056,6290.0
2019-02-13 10:00:00,117.28,117.6,117.19,117.55,17617.0,89.1828,89.4262,89.1144,89.3881,17617.0
2019-02-13 10:10:00,117.62,117.63,117.34,117.39,12085.0,89.4414,89.449,89.2285,89.2665,12085.0
2019-02-13 10:20:00,117.35,117.55,117.33,117.5,26041.0,89.2361,89.3881,89.2208,89.3501,26041.0
2019-02-13 10:30:00,117.49,117.59,117.42,117.5,25281.0,89.3425,89.4186,89.2893,89.3501,25281.0
2019-02-13 10:40:00,117.49,117.52,117.37,117.5,13545.0,89.3425,89.3653,89.2513,89.3501,13545.0
2019-02-13 10:50:00,117.49,117.61,117.48,117.51,34495.0,89.3425,89.4338,89.3349,89.3577,34495.0
2019-02-13 11:00:00,117.51,117.54,117.38,117.52,20446.0,89.3577,89.3805,89.2589,89.3653,20446.0
2019-02-13 11:10:00,117.51,117.6,117.47,117.58,13580.0,89.3577,89.4262,89.3273,89.411,13580.0
2019-02-13 11:20:00,117.56,117.67,117.53,117.54,13049.0,89.3957,89.4794,89.3729,89.3805,13049.0
2019-02-13 11:30:00,117.52,117.54,117.38,117.42,11457.0,89.3653,89.3805,89.2589,89.2893,11457.0
2019-02-13 11:40:00,117.44,117.5,117.4,117.5,9131.0,89.3045,89.3501,89.2741,89.3501,9131.0
2019-02-13 11:50:00,117.51,117.55,117.46,117.54,28130.0,89.3577,89.3881,89.3197,89.3805,28130.0
2019-02-13 12:00:00,117.53,117.54,117.46,117.52,16618.0,89.3729,89.3805,89.3197,89.3653,16618.0
2019-02-13 12:10:00,117.53,117.56,117.48,117.56,17502.0,89.3729,89.3957,89.3349,89.3957,17502.0
2019-02-13 12:20:00,117.55,117.64,117.53,117.57,13079.0,89.3881,89.4566,89.3729,89.4034,13079.0
2019-02-13 12:30:00,117.56,117.78,117.56,117.68,16760.0,89.3957,89.563,89.3957,89.487,16760.0
2019-02-13 12:40:00,117.66,117.76,117.65,117.68,17290.0,89.4718,89.5478,89.4642,89.487,17290.0
2019-02-13 12:50:00,117.66,117.66,117.56,117.57,12857.0,89.4718,89.4718,89.3957,89.4034,12857.0
2019-02-13 13:00:00,117.57,117.59,117.46,117.5,29713.0,89.4034,89.4186,89.3197,89.3501,29713.0
2019-02-13 13:10:00,117.5,117.53,117.46,117.5,11391.0,89.3501,89.3729,89.3197,89.3501,11391.0
2019-02-13 13:20:00,117.53,117.67,117.49,117.66,11374.0,89.3729,89.4794,89.3425,89.4718,11374.0
2019-02-13 13:30:00,117.66,117.67,117.57,117.64,19394.0,89.4718,89.4794,89.4034,89.4566,19394.0
2019-02-13 13:40:00,117.66,117.72,117.6,117.61,16611.0,89.4718,89.5174,89.4262,89.4338,16611.0
2019-02-13 13:50:00,117.62,117.71,117.57,117.59,24505.0,89.4414,89.5098,89.4034,89.4186,24505.0
2019-02-13 14:00:00,117.59,117.86,117.58,117.84,28132.0,89.4186,89.6239,89.411,89.6087,28132.0
2019-02-13 14:10:00,117.85,117.9,117.72,117.75,10797.0,89.6163,89.6543,89.5174,89.5402,10797.0
2019-02-13 14:20:00,117.77,117.86,117.74,117.86,6322.0,89.5554,89.6239,89.5326,89.6239,6322.0
2019-02-13 14:30:00,117.88,117.9,117.84,117.9,14387.0,89.6391,89.6543,89.6087,89.6543,14387.0
2019-02-13 14:40:00,117.91,117.98,117.9,117.98,21160.0,89.6619,89.7151,89.6543,89.7151,21160.0
2019-02-13 14:50:00,117.98,118.1,117.97,118.04,37428.0,89.7151,89.8064,89.7075,89.7608,37428.0
2019-02-13 15:00:00,118.03,118.18,118.03,118.12,20627.0,89.7531,89.8672,89.7531,89.8216,20627.0
2019-02-13 15:10:00,118.11,118.19,118.07,118.11,25336.0,89.814,89.8748,89.7836,89.814,25336.0
2019-02-13 15:20:00,118.11,118.18,118.08,118.09,16708.0,89.814,89.8672,89.7912,89.7988,16708.0
2019-02-13 15:30:00,118.1,118.33,118.1,118.21,34697.0,89.8064,89.9813,89.8064,89.89,34697.0
2019-02-13 15:40:00,118.22,118.38,118.21,118.36,47529.0,89.8976,90.0193,89.89,90.0041,47529.0
2019-02-13 15:50:00,118.34,118.5,118.26,118.43,149926.0,89.9889,90.1105,89.928,90.0573,149926.0
2019-02-14 09:30:00,118.46,118.46,117.83,118.18,31334.0,90.0801,90.0801,89.6011,89.8672,31334.0
2019-02-14 09:40:00,118.22,118.38,118.06,118.1,13818.0,89.8976,90.0193,89.776,89.8064,13818.0
2019-02-14 09:50:00,118.07,118.26,118.03,118.26,16246.0,89.7836,89.928,89.7531,89.928,16246.0
2019-02-14 10:00:00,118.25,118.66,118.19,118.57,13099.0,89.9204,90.2322,89.8748,90.1638,13099.0
2019-02-14 10:10:00,118.57,118.85,118.53,118.77,20786.0,90.1638,90.3767,90.1334,90.3159,20786.0
2019-02-14 10:20:00,118.76,119.05,118.76,118.97,36382.0,90.3083,90.5288,90.3083,90.4679,36382.0
2019-02-14 10:30:00,118.98,119.07,118.64,118.88,49692.0,90.4756,90.544,90.217,90.3995,49692.0
2019-02-14 10:40:00,118.93,118.96,118.71,118.84,20207.0,90.4375,90.4603,90.2702,90.3691,20207.0
2019-02-14 10:50:00,118.86,119.04,118.58,118.74,10929.0,90.3843,90.5212,90.1714,90.2931,10929.0
2019-02-14 11:00:00,118.71,118.75,118.42,118.42,25258.0,90.2702,90.3007,90.0497,90.0497,25258.0
2019-02-14 11:10:00,118.45,118.6,118.33,118.57,26735.0,90.0725,90.1866,89.9813,90.1638,26735.0
2019-02-14 11:20:00,118.55,118.6,118.31,118.51,13154.0,90.1486,90.1866,89.9661,90.1182,13154.0
2019-02-14 11:30:00,118.47,118.51,118.34,118.39,9936.0,90.0877,90.1182,89.9889,90.0269,9936.0
2019-02-14 11:40:00,118.36,118.51,118.36,118.48,7718.0,90.0041,90.1182,90.0041,90.0953,7718.0
2019-02-14 11:50:00,118.5,118.61,118.46,118.5,16924.0,90.1105,90.1942,90.0801,90.1105,16924.0
2019-02-14 12:00:00,118.54,118.59,118.46,118.54,12899.0,90.141,90.179,90.0801,90.141,12899.0
2019-02-14 12:10:00,118.55,118.68,118.54,118.68,13555.0,90.1486,90.2474,90.141,90.2474,13555.0
2019-02-14 12:20:00,118.66,118.84,118.65,118.79,12049.0,90.2322,90.3691,90.2246,90.3311,12049.0
2019-02-14 12:30:00,118.78,118.78,118.63,118.7,10875.0,90.3235,90.3235,90.2094,90.2626,10875.0
2019-02-14 12:40:00,118.69,118.8,118.69,118.74,15519.0,90.255,90.3387,90.255,90.2931,15519.0
2019-02-14 12:50:00,118.74,118.84,118.73,118.82,16865.0,90.2931,90.3691,90.2854,90.3539,16865.0
2019-02-14 13:00:00,118.83,118.89,118.73,118.75,14570.0,90.3615,90.4071,90.2854,90.3007,14570.0
2019-02-14 13:10:00,118.75,118.82,118.73,118.81,14022.0,90.3007,90.3539,90.2854,90.3463,14022.0
2019-02-14 13:20:00,118.83,118.9,118.75,118.84,12645.0,90.3615,90.4147,90.3007,90.3691,12645.0
2019-02-14 13:30:00,118.84,118.91,118.84,118.88,9016.0,90.3691,90.4223,90.3691,90.3995,9016.0
2019-02-14 13:40:00,118.86,118.96,118.85,118.96,6972.0,90.3843,90.4603,90.3767,90.4603,6972.0
2019-02-14 13:50:00,118.99,119.03,118.89,118.9,10085.0,90.4832,90.5136,90.4071,90.4147,10085.0
2019-02-14 14:00:00,118.88,119.04,118.85,118.98,12934.0,90.3995,90.5212,90.3767,90.4756,12934.0
2019-02-14 14:10:00,118.98,119.03,118.95,118.97,8180.0,90.4756,90.5136,90.4527,90.4679,8180.0
2019-02-14 14:20:00,118.98,119.04,118.93,119.0,12572.0,90.4756,90.5212,90.4375,90.4908,12572.0
2019-02-14 14:30:00,118.97,118.99,118.9,118.96,23178.0,90.4679,90.4832,90.4147,90.4603,23178.0
2019-02-14 14:40:00,118.97,119.02,118.96,118.99,7977.0,90.4679,90.506,90.4603,90.4832,7977.0
2019-02-14 14:50:00,118.98,118.99,118.83,118.86,26760.0,90.4756,90.4832,90.3615,90.3843,26760.0
2019-02-14 15:00:00,118.87,119.11,118.86,118.93,28715.0,90.3919,90.5744,90.3843,90.4375,28715.0
2019-02-14 15:10:00,118.91,118.94,118.82,118.84,14911.0,90.4223,90.4451,90.3539,90.3691,14911.0
2019-02-14 15:20:00,118.84,119.01,118.83,119.01,18262.0,90.3691,90.4984,90.3615,90.4984,18262.0
2019-02-14 15:30:00,119.01,119.1,118.97,119.05,43216.0,90.4984,90.5668,90.4679,90.5288,43216.0
2019-02-14 15:40:00,119.05,119.12,118.84,118.84,34387.0,90.5288,90.582,90.3691,90.3691,34387.0
2019-02-14 15:50:00,118.86,118.87,118.7,118.75,58720.0,90.3843,90.3919,90.2626,90.3007,58720.0
2019-02-15 09:30:00,119.69,119.83,118.93,119.79,138130.0,91.0155,91.1219,90.4375,91.0915,138130.0
2019-02-15 09:40:00,119.71,120.09,119.5,119.87,85906.0,91.0307,91.3196,90.871,91.1523,85906.0
2019-02-15 09:50:00,119.9,119.93,119.21,119.4,50787.0,91.1751,91.198,90.6505,90.7949,50787.0
2019-02-15 10:00:00,119.41,119.56,118.94,119.08,11620.0,90.8025,90.9166,90.4451,90.5516,11620.0
2019-02-15 10:10:00,119.13,119.47,119.09,119.37,14600.0,90.5896,90.8482,90.5592,90.7721,14600.0
2019-02-15 10:20:00,119.33,119.57,119.28,119.3,11892.0,90.7417,90.9242,90.7037,90.7189,11892.0
2019-02-15 10:30:00,119.33,119.39,119.18,119.33,11685.0,90.7417,90.7873,90.6276,90.7417,11685.0
2019-02-15 10:40:00,119.32,119.43,119.19,119.22,18830.0,90.7341,90.8177,90.6352,90.6581,18830.0
2019-02-15 10:50:00,119.2,119.38,119.12,119.33,12780.0,90.6428,90.7797,90.582,90.7417,12780.0
2019-02-15 11:00:00,119.39,119.62,119.35,119.61,15726.0,90.7873,90.9622,90.7569,90.9546,15726.0
2019-02-15 11:10:00,119.61,119.67,119.53,119.64,15504.0,90.9546,91.0002,90.8938,90.9774,15504.0
2019-02-15 11:20:00,119.63,119.81,119.62,119.67,12675.0,90.9698,91.1067,90.9622,91.0002,12675.0
2019-02-15 11:30:00,119.7,119.75,119.64,119.65,15955.0,91.0231,91.0611,90.9774,90.985,15955.0
2019-02-15 11:40:00,119.69,119.75,119.54,119.6,13318.0,91.0155,91.0611,90.9014,90.947,13318.0
2019-02-15 11:50:00,119.6,119.81,119.58,119.68,10454.0,90.947,91.1067,90.9318,91.0079,10454.0
2019-02-15 12:00:00,119.7,119.79,119.64,119.75,11060.0,91.0231,91.0915,90.9774,91.0611,11060.0
2019-02-15 12:10:00,119.79,119.81,119.68,119.72,8885.0,91.0915,91.1067,91.0079,91.0383,8885.0
2019-02-15 12:20:00,119.73,119.86,119.68,119.82,11177.0,91.0459,91.1447,91.0079,91.1143,11177.0
2019-02-15 12:30:00,119.82,119.91,119.81,119.86,15569.0,91.1143,91.1827,91.1067,91.1447,15569.0
2019-02-15 12:40:00,119.87,120.0,119.86,119.92,15292.0,91.1523,91.2512,91.1447,91.1904,15292.0
2019-02-15 12:50:00,119.9,119.91,119.78,119.89,9393.0,91.1751,91.1827,91.0839,91.1675,9393.0
2019-02-15 13:00:00,119.87,119.94,119.85,119.86,17608.0,91.1523,91.2056,91.1371,91.1447,17608.0
2019-02-15 13:10:00,119.88,119.92,119.87,119.89,6037.0,91.1599,91.1904,91.1523,91.1675,6037.0
2019-02-15 13:20:00,119.9,119.92,119.79,119.83,17514.0,91.1751,91.1904,91.0915,91.1219,17514.0
2019-02-15 13:30:00,119.84,119.92,119.84,119.84,11271.0,91.1295,91.1904,91.1295,91.1295,11271.0
2019-02-15 13:40:00,119.83,119.91,119.78,119.91,18805.0,91.1219,91.1827,91.0839,91.1827,18805.0
2019-02-15 13:50:00,119.9,119.96,119.85,119.87,12881.0,91.1751,91.2208,91.1371,91.1523,12881.0
2019-02-15 14:00:00,119.88,119.96,119.87,119.89,13651.0,91.1599,91.2208,91.1523,91.1675,13651.0
2019-02-15 14:10:00,119.91,119.98,119.88,119.93,21046.0,91.1827,91.236,91.1599,91.198,21046.0
2019-02-15 14:20:00,119.93,119.94,119.83,119.86,14866.0,91.198,91.2056,91.1219,91.1447,14866.0
2019-02-15 14:30:00,119.86,119.95,119.81,119.9,31398.0,91.1447,91.2132,91.1067,91.1751,31398.0
2019-02-15 14:40:00,119.9,119.91,119.8,119.85,13221.0,91.1751,91.1827,91.0991,91.1371,13221.0
2019-02-15 14:50:00,119.86,119.92,119.68,119.91,52161.0,91.1447,91.1904,91.0079,91.1827,52161.0
2019-02-15 15:00:00,119.89,119.96,119.83,119.86,11767.0,91.1675,91.2208,91.1219,91.1447,11767.0
2019-02-15 15:10:00,119.88,119.9,119.81,119.87,17272.0,91.1599,91.1751,91.1067,91.1523,17272.0
2019-02-15 15:20:00,119.86,119.91,119.79,119.9,21690.0,91.1447,91.1827,91.0915,91.1751,21690.0
2019-02-15 15:30:00,119.9,120.09,119.89,120.07,47017.0,91.1751,91.3196,91.1675,91.3044,47017.0
2019-02-15 15:40:00,120.06,120.08,119.89,119.94,82413.0,91.2968,91.312,91.1675,91.2056,82413.0
2019-02-15 15:50:00,119.94,120.2,119.9,120.15,165294.0,91.2056,91.4033,91.1751,91.3653,165294.0
2019-02-19 09:30:00,120.23,120.35,119.61,120.12,62073.0,91.4261,91.5173,90.9546,91.3424,62073.0
2019-02-19 09:40:00,120.1,120.32,119.97,120.05,14683.0,91.3272,91.4945,91.2284,91.2892,14683.0
2019-02-19 09:50:00,120.08,120.24,119.91,120.12,26162.0,91.312,91.4337,91.1827,91.3424,26162.0
2019-02-19 10:00:00,120.09,120.19,119.99,120.17,20768.0,91.3196,91.3957,91.2436,91.3805,20768.0
2019-02-19 10:10:00,120.15,120.26,120.11,120.17,19267.0,91.3653,91.4489,91.3348,91.3805,19267.0
2019-02-19 10:20:00,120.19,120.19,120.0,120.05,22097.0,91.3957,91.3957,91.2512,91.2892,22097.0
2019-02-19 10:30:00,120.04,120.11,119.98,120.04,20941.0,91.2816,91.3348,91.236,91.2816,20941.0
2019-02-19 10:40:00,120.05,120.25,120.01,120.19,15469.0,91.2892,91.4413,91.2588,91.3957,15469.0
2019-02-19 10:50:00,120.24,120.54,120.24,120.49,33553.0,91.4337,91.6618,91.4337,91.6238,33553.0
2019-02-19 11:00:00,120.49,120.56,120.3,120.4,28382.0,91.6238,91.677,91.4793,91.5554,28382.0
2019-02-19 11:10:00,120.39,120.44,120.25,120.29,15659.0,91.5478,91.5858,91.4413,91.4717,15659.0
2019-02-19 11:20:00,120.28,120.28,120.01,120.05,21071.0,91.4641,91.4641,91.2588,91.2892,21071.0
2019-02-19 11:30:00,120.05,120.11,119.98,120.0,16901.0,91.2892,91.3348,91.236,91.2512,16901.0
2019-02-19 11:40:00,120.02,120.16,119.99,120.16,9400.0,91.2664,91.3729,91.2436,91.3729,9400.0
2019-02-19 11:50:00,120.16,120.21,120.09,120.14,7204.0,91.3729,91.4109,91.3196,91.3576,7204.0
2019-02-19 12:00:00,120.15,120.19,120.1,120.16,11461.0,91.3653,91.3957,91.3272,91.3729,11461.0
2019-02-19 12:10:00,120.13,120.2,120.1,120.14,9936.0,91.35,91.4033,91.3272,91.3576,9936.0
2019-02-19 12:20:00,120.18,120.18,120.09,120.14,7409.0,91.3881,91.3881,91.3196,91.3576,7409.0
2019-02-19 12:30:00,120.13,120.17,120.1,120.12,8604.0,91.35,91.3805,91.3272,91.3424,8604.0
2019-02-19 12:40:00,120.1,120.14,120.07,120.1,10657.0,91.3272,91.3576,91.3044,91.3272,10657.0
2019-02-19 12:50:00,120.09,120.14,120.07,120.14,7273.0,91.3196,91.3576,91.3044,91.3576,7273.0
2019-02-19 13:00:00,120.14,120.14,120.07,120.07,6480.0,91.3576,91.3576,91.3044,91.3044,6480.0
2019-02-19 13:10:00,120.07,120.1,120.01,120.07,6851.0,91.3044,91.3272,91.2588,91.3044,6851.0
2019-02-19 13:20:00,120.08,120.2,120.05,120.13,10111.0,91.312,91.4033,91.2892,91.35,10111.0
2019-02-19 13:30:00,120.1,120.13,120.06,120.13,11969.0,91.3272,91.35,91.2968,91.35,11969.0
2019-02-19 13:40:00,120.14,120.19,120.12,120.14,7019.0,91.3576,91.3957,91.3424,91.3576,7019.0
2019-02-19 13:50:00,120.17,120.21,120.08,120.11,30201.0,91.3805,91.4109,91.312,91.3348,30201.0
2019-02-19 14:00:00,120.11,120.19,120.08,120.13,22169.0,91.3348,91.3957,91.312,91.35,22169.0
2019-02-19 14:10:00,120.14,120.14,120.05,120.12,35321.0,91.3576,91.3576,91.2892,91.3424,35321.0
2019-02-19 14:20:00,120.12,120.12,120.02,120.04,14421.0,91.3424,91.3424,91.2664,91.2816,14421.0
2019-02-19 14:30:00,120.06,120.18,120.05,120.16,22200.0,91.2968,91.3881,91.2892,91.3729,22200.0
2019-02-19 14:40:00,120.17,120.22,120.11,120.15,27866.0,91.3805,91.4185,91.3348,91.3653,27866.0
2019-02-19 14:50:00,120.16,120.18,120.09,120.13,27737.0,91.3729,91.3881,91.3196,91.35,27737.0
2019-02-19 15:00:00,120.13,120.19,120.08,120.18,24206.0,91.35,91.3957,91.312,91.3881,24206.0
2019-02-19 15:10:00,120.19,120.22,120.14,120.15,37427.0,91.3957,91.4185,91.3576,91.3653,37427.0
2019-02-19 15:20:00,120.14,120.15,120.01,120.03,22963.0,91.3576,91.3653,91.2588,91.274,22963.0
2019-02-19 15:30:00,120.04,120.28,120.02,120.17,36030.0,91.2816,91.4641,91.2664,91.3805,36030.0
2019-02-19 15:40:00,120.16,120.25,120.13,120.17,23592.0,91.3729,91.4413,91.35,91.3805,23592.0
2019-02-19 15:50:00,120.17,120.22,120.13,120.17,74043.0,91.3805,91.4185,91.35,91.3805,74043.0
2019-02-20 09:30:00,120.39,120.39,120.02,120.16,83898.0,91.5478,91.5478,91.2664,91.3729,83898.0
2019-02-20 09:40:00,120.1,120.1,119.59,119.59,15510.0,91.3272,91.3272,90.9394,90.9394,15510.0
2019-02-20 09:50:00,119.63,120.0,119.58,119.82,18643.0,90.9698,91.2512,90.9318,91.1143,18643.0
2019-02-20 10:00:00,119.81,119.89,119.76,119.84,19524.0,91.1067,91.1675,91.0687,91.1295,19524.0
2019-02-20 10:10:00,119.83,120.02,119.78,119.99,16832.0,91.1219,91.2664,91.0839,91.2436,16832.0
2019-02-20 10:20:00,119.95,119.95,119.66,119.69,11815.0,91.2132,91.2132,90.9926,91.0155,11815.0
2019-02-20 10:30:00,119.7,119.76,119.6,119.64,36919.0,91.0231,91.0687,90.947,90.9774,36919.0
2019-02-20 10:40:00,119.63,119.66,119.35,119.39,32412.0,90.9698,90.9926,90.7569,90.7873,32412.0
2019-02-20 10:50:00,119.4,119.42,119.27,119.3,23981.0,90.7949,90.8101,90.6961,90.7189,23981.0
2019-02-20 11:00:00,119.3,119.33,119.2,119.32,8319.0,90.7189,90.7417,90.6428,90.7341,8319.0
2019-02-20 11:10:00,119.26,119.3,119.07,119.08,18419.0,90.6885,90.7189,90.544,90.5516,18419.0
2019-02-20 11:20:00,119.08,119.18,119.04,119.17,16305.0,90.5516,90.6276,90.5212,90.62,16305.0
2019-02-20 11:30:00,119.17,119.42,119.16,119.42,32008.0,90.62,90.8101,90.6124,90.8101,32008.0
2019-02-20 11:40:00,119.42,119.51,119.4,119.47,25623.0,90.8101,90.8786,90.7949,90.8482,25623.0
2019-02-20 11:50:00,119.46,119.57,119.39,119.48,17697.0,90.8406,90.9242,90.7873,90.8558,17697.0
2019-02-20 12:00:00,119.5,119.5,119.37,119.38,30889.0,90.871,90.871,90.7721,90.7797,30889.0
2019-02-20 12:10:00,119.39,119.45,119.37,119.42,30252.0,90.7873,90.833,90.7721,90.8101,30252.0
2019-02-20 12:20:00,119.41,119.43,119.32,119.43,21846.0,90.8025,90.8177,90.7341,90.8177,21846.0
2019-02-20 12:30:00,119.42,119.5,119.32,119.47,98883.0,90.8101,90.871,90.7341,90.8482,98883.0
2019-02-20 12:40:00,119.5,119.64,119.45,119.58,141207.0,90.871,90.9774,90.833,90.9318,141207.0
2019-02-20 12:50:00,119.58,119.59,119.35,119.4,41249.0,90.9318,90.9394,90.7569,90.7949,41249.0
2019-02-20 13:00:00,119.39,119.45,119.38,119.44,11433.0,90.7873,90.833,90.7797,90.8253,11433.0
2019-02-20 13:10:00,119.44,119.62,119.44,119.56,25316.0,90.8253,90.9622,90.8253,90.9166,25316.0
2019-02-20 13:20:00,119.56,119.65,119.55,119.56,25776.0,90.9166,90.985,90.909,90.9166,25776.0
2019-02-20 13:30:00,119.54,119.66,119.53,119.6,29149.0,90.9014,90.9926,90.8938,90.947,29149.0
2019-02-20 13:40:00,119.59,119.64,119.52,119.58,28709.0,90.9394,90.9774,90.8862,90.9318,28709.0
2019-02-20 13:50:00,119.55,119.56,119.45,119.48,39215.0,90.909,90.9166,90.833,90.8558,39215.0
2019-02-20 14:00:00,119.46,119.54,119.35,119.35,31601.0,90.8406,90.9014,90.7569,90.7569,31601.0
2019-02-20 14:10:00,119.37,119.4,119.07,119.09,34715.0,90.7721,90.7949,90.544,90.5592,34715.0
2019-02-20 14:20:00,119.11,119.21,119.05,119.21,32196.0,90.5744,90.6505,90.5288,90.6505,32196.0
2019-02-20 14:30:00,119.23,119.51,119.22,119.4,12960.0,90.6657,90.8786,90.6581,90.7949,12960.0
2019-02-20 14:40:00,119.4,119.45,119.33,119.4,29284.0,90.7949,90.833,90.7417,90.7949,29284.0
2019-02-20 14:50:00,119.41,119.45,119.35,119.42,27120.0,90.8025,90.833,90.7569,90.8101,27120.0
2019-02-20 15:00:00,119.43,119.44,119.38,119.41,28459.0,90.8177,90.8253,90.7797,90.8025,28459.0
2019-02-20 15:10:00,119.41,119.5,119.39,119.48,27442.0,90.8025,90.871,90.7873,90.8558,27442.0
2019-02-20 15:20:00,119.48,119.48,119.37,119.38,27504.0,90.8558,90.8558,90.7721,90.7797,27504.0
2019-02-20 15:30:00,119.37,119.45,119.3,119.31,35976.0,90.7721,90.833,90.7189,90.7265,35976.0
2019-02-20 15:40:00,119.31,119.54,119.31,119.52,36045.0,90.7265,90.9014,90.7265,90.8862,36045.0
2019-02-20 15:50:00,119.52,119.66,119.43,119.61,162886.0,90.8862,90.9926,90.8177,90.9546,162886.0
2019-02-21 09:30:00,119.11,119.94,118.53,118.7,75186.0,90.5744,91.2056,90.1334,90.2626,75186.0
2019-02-21 09:40:00,118.71,118.76,118.5,118.7,22303.0,90.2702,90.3083,90.1105,90.2626,22303.0
2019-02-21 09:50:00,118.7,118.76,118.66,118.69,37166.0,90.2626,90.3083,90.2322,90.255,37166.0
2019-02-21 10:00:00,118.71,118.74,118.43,118.46,39165.0,90.2702,90.2931,90.0573,90.0801,39165.0
2019-02-21 10:10:00,118.45,118.72,118.44,118.63,46592.0,90.0725,90.2778,90.0649,90.2094,46592.0
2019-02-21 10:20:00,118.62,118.62,118.51,118.51,32109.0,90.2018,90.2018,90.1182,90.1182,32109.0
2019-02-21 10:30:00,118.51,118.52,118.37,118.41,26577.0,90.1182,90.1258,90.0117,90.0421,26577.0
2019-02-21 10:40:00,118.41,118.62,118.38,118.38,69680.0,90.0421,90.2018,90.0193,90.0193,69680.0
2019-02-21 10:50:00,118.39,118.49,118.36,118.44,30415.0,90.0269,90.1029,90.0041,90.0649,30415.0
2019-02-21 11:00:00,118.46,118.73,118.45,118.65,45273.0,90.0801,90.2854,90.0725,90.2246,45273.0
2019-02-21 11:10:00,118.69,118.71,118.61,118.65,22165.0,90.255,90.2702,90.1942,90.2246,22165.0
2019-02-21 11:20:00,118.66,118.69,118.5,118.6,41895.0,90.2322,90.255,90.1105,90.1866,41895.0
2019-02-21 11:30:00,118.6,118.87,118.6,118.87,30521.0,90.1866,90.3919,90.1866,90.3919,30521.0
2019-02-21 11:40:00,118.87,118.91,118.82,118.82,19875.0,90.3919,90.4223,90.3539,90.3539,19875.0
2019-02-21 11:50:00,118.84,118.99,118.84,118.97,12656.0,90.3691,90.4832,90.3691,90.4679,12656.0
2019-02-21 12:00:00,118.96,118.98,118.9,118.95,19095.0,90.4603,90.4756,90.4147,90.4527,19095.0
2019-02-21 12:10:00,118.97,118.99,118.87,118.95,23559.0,90.4679,90.4832,90.3919,90.4527,23559.0
2019-02-21 12:20:00,118.94,118.98,118.9,118.97,14581.0,90.4451,90.4756,90.4147,90.4679,14581.0
2019-02-21 12:30:00,118.97,119.07,118.97,118.97,13367.0,90.4679,90.544,90.4679,90.4679,13367.0
2019-02-21 12:40:00,118.98,119.06,118.96,118.96,23831.0,90.4756,90.5364,90.4603,90.4603,23831.0
2019-02-21 12:50:00,118.96,119.05,118.92,118.98,30377.0,90.4603,90.5288,90.4299,90.4756,30377.0
2019-02-21 13:00:00,118.97,118.98,118.87,118.9,20413.0,90.4679,90.4756,90.3919,90.4147,20413.0
2019-02-21 13:10:00,118.9,119.0,118.83,118.83,36817.0,90.4147,90.4908,90.3615,90.3615,36817.0
2019-02-21 13:20:00,118.85,118.88,118.6,118.72,23551.0,90.3767,90.3995,90.1866,90.2778,23551.0
2019-02-21 13:30:00,118.74,118.82,118.71,118.75,15056.0,90.2931,90.3539,90.2702,90.3007,15056.0
2019-02-21 13:40:00,118.76,118.79,118.74,118.74,12441.0,90.3083,90.3311,90.2931,90.2931,12441.0
2019-02-21 13:50:00,118.73,118.9,118.73,118.89,20595.0,90.2854,90.4147,90.2854,90.4071,20595.0
2019-02-21 14:00:00,118.91,118.98,118.88,118.94,18332.0,90.4223,90.4756,90.3995,90.4451,18332.0
2019-02-21 14:10:00,118.94,118.97,118.89,118.97,18544.0,90.4451,90.4679,90.4071,90.4679,18544.0
2019-02-21 14:20:00,118.97,119.04,118.93,119.01,24097.0,90.4679,90.5212,90.4375,90.4984,24097.0
2019-02-21 14:30:00,119.0,119.0,118.89,118.9,31485.0,90.4908,90.4908,90.4071,90.4147,31485.0
2019-02-21 14:40:00,118.89,118.89,118.72,118.77,23779.0,90.4071,90.4071,90.2778,90.3159,23779.0
2019-02-21 14:50:00,118.76,118.82,118.73,118.8,19039.0,90.3083,90.3539,90.2854,90.3387,19039.0
2019-02-21 15:00:00,118.8,118.93,118.76,118.92,23775.0,90.3387,90.4375,90.3083,90.4299,23775.0
2019-02-21 15:10:00,118.93,119.01,118.85,118.89,20177.0,90.4375,90.4984,90.3767,90.4071,20177.0
2019-02-21 15:20:00,118.89,118.97,118.86,118.96,19025.0,90.4071,90.4679,90.3843,90.4603,19025.0
2019-02-21 15:30:00,118.96,119.03,118.9,119.02,33640.0,90.4603,90.5136,90.4147,90.506,33640.0
2019-02-21 15:40:00,119.03,119.31,119.02,119.27,54817.0,90.5136,90.7265,90.506,90.6961,54817.0
2019-02-21 15:50:00,119.27,119.49,119.24,119.34,127905.0,90.6961,90.8634,90.6733,90.7493,127905.0
2019-02-22 09:30:00,119.68,119.68,118.71,118.72,37587.0,91.0079,91.0079,90.2702,90.2778,37587.0
2019-02-22 09:40:00,118.69,119.26,118.69,119.08,17219.0,90.255,90.6885,90.255,90.5516,17219.0
2019-02-22 09:50:00,119.11,119.54,119.02,119.46,25897.0,90.5744,90.9014,90.506,90.8406,25897.0
2019-02-22 10:00:00,119.46,119.75,119.42,119.59,30476.0,90.8406,91.0611,90.8101,90.9394,30476.0
2019-02-22 10:10:00,119.59,119.65,119.47,119.5,23786.0,90.9394,90.985,90.8482,90.871,23786.0
2019-02-22 10:20:00,119.49,119.77,119.49,119.77,23721.0,90.8634,91.0763,90.8634,91.0763,23721.0
2019-02-22 10:30:00,119.74,119.87,119.73,119.87,41134.0,91.0535,91.1523,91.0459,91.1523,41134.0
2019-02-22 10:40:00,119.92,119.96,119.76,119.88,12132.0,91.1904,91.2208,91.0687,91.1599,12132.0
2019-02-22 10:50:00,119.89,119.92,119.78,119.78,8163.0,91.1675,91.1904,91.0839,91.0839,8163.0
2019-02-22 11:00:00,119.79,119.8,119.66,119.68,16994.0,91.0915,91.0991,90.9926,91.0079,16994.0
2019-02-22 11:10:00,119.68,119.83,119.67,119.8,9883.0,91.0079,91.1219,91.0002,91.0991,9883.0
2019-02-22 11:20:00,119.8,120.16,119.78,120.09,25242.0,91.0991,91.3729,91.0839,91.3196,25242.0
2019-02-22 11:30:00,120.08,120.23,120.04,120.21,14591.0,91.312,91.4261,91.2816,91.4109,14591.0
2019-02-22 11:40:00,120.22,120.23,119.97,119.98,12665.0,91.4185,91.4261,91.2284,91.236,12665.0
2019-02-22 11:50:00,119.96,120.04,119.89,119.94,11297.0,91.2208,91.2816,91.1675,91.2056,11297.0
2019-02-22 12:00:00,119.93,120.1,119.85,119.88,8666.0,91.198,91.3272,91.1371,91.1599,8666.0
2019-02-22 12:10:00,119.89,119.95,119.84,119.95,15406.0,91.1675,91.2132,91.1295,91.2132,15406.0
2019-02-22 12:20:00,119.97,120.01,119.92,119.94,8968.0,91.2284,91.2588,91.1904,91.2056,8968.0
2019-02-22 12:30:00,119.95,120.01,119.93,119.97,12680.0,91.2132,91.2588,91.198,91.2284,12680.0
2019-02-22 12:40:00,119.97,119.99,119.93,119.97,9726.0,91.2284,91.2436,91.198,91.2284,9726.0
2019-02-22 12:50:00,119.95,119.95,119.9,119.9,12207.0,91.2132,91.2132,91.1751,91.1751,12207.0
2019-02-22 13:00:00,119.91,119.97,119.82,119.82,9101.0,91.1827,91.2284,91.1143,91.1143,9101.0
2019-02-22 13:10:00,119.82,119.94,119.77,119.9,9039.0,91.1143,91.2056,91.0763,91.1751,9039.0
2019-02-22 13:20:00,119.9,119.9,119.73,119.73,8903.0,91.1751,91.1751,91.0459,91.0459,8903.0
2019-02-22 13:30:00,119.73,119.83,119.68,119.83,12047.0,91.0459,91.1219,91.0079,91.1219,12047.0
2019-02-22 13:40:00,119.83,119.88,119.78,119.87,15283.0,91.1219,91.1599,91.0839,91.1523,15283.0
2019-02-22 13:50:00,119.86,119.92,119.86,119.89,14647.0,91.1447,91.1904,91.1447,91.1675,14647.0
2019-02-22 14:00:00,119.87,119.87,119.69,119.73,17579.0,91.1523,91.1523,91.0155,91.0459,17579.0
2019-02-22 14:10:00,119.73,119.82,119.72,119.8,28397.0,91.0459,91.1143,91.0383,91.0991,28397.0
2019-02-22 14:20:00,119.77,119.79,119.68,119.69,29064.0,91.0763,91.0915,91.0079,91.0155,29064.0
2019-02-22 14:30:00,119.68,119.81,119.57,119.65,38645.0,91.0079,91.1067,90.9242,90.985,38645.0
2019-02-22 14:40:00,119.6,119.62,119.44,119.52,18578.0,90.947,90.9622,90.8253,90.8862,18578.0
2019-02-22 14:50:00,119.54,119.55,119.41,119.45,13961.0,90.9014,90.909,90.8025,90.833,13961.0
2019-02-22 15:00:00,119.46,119.53,119.39,119.46,21719.0,90.8406,90.8938,90.7873,90.8406,21719.0
2019-02-22 15:10:00,119.47,119.63,119.47,119.63,13658.0,90.8482,90.9698,90.8482,90.9698,13658.0
2019-02-22 15:20:00,119.6,119.67,119.56,119.62,17293.0,90.947,91.0002,90.9166,90.9622,17293.0
2019-02-22 15:30:00,119.61,119.7,119.49,119.5,28163.0,90.9546,91.0231,90.8634,90.871,28163.0
2019-02-22 15:40:00,119.48,119.7,119.43,119.68,31593.0,90.8558,91.0231,90.8177,91.0079,31593.0
2019-02-22 15:50:00,119.68,119.91,119.55,119.87,111047.0,91.0079,91.1827,90.909,91.1523,111047.0
2019-02-25 09:30:00,120.06,120.13,118.97,119.05,36357.0,91.2968,91.35,90.4679,90.5288,36357.0
2019-02-25 09:40:00,119.08,119.08,118.86,118.91,20518.0,90.5516,90.5516,90.3843,90.4223,20518.0
2019-02-25 09:50:00,118.88,119.08,118.85,118.9,11787.0,90.3995,90.5516,90.3767,90.4147,11787.0
2019-02-25 10:00:00,118.92,119.2,118.84,119.12,18350.0,90.4299,90.6428,90.3691,90.582,18350.0
2019-02-25 10:10:00,119.14,119.25,119.04,119.17,13902.0,90.5972,90.6809,90.5212,90.62,13902.0
2019-02-25 10:20:00,119.19,119.28,118.89,118.93,18343.0,90.6352,90.7037,90.4071,90.4375,18343.0
2019-02-25 10:30:00,118.92,119.06,118.92,119.03,20485.0,90.4299,90.5364,90.4299,90.5136,20485.0
2019-02-25 10:40:00,119.04,119.09,118.86,118.9,61552.0,90.5212,90.5592,90.3843,90.4147,61552.0
2019-02-25 10:50:00,118.91,119.08,118.87,119.06,57966.0,90.4223,90.5516,90.3919,90.5364,57966.0
2019-02-25 11:00:00,119.06,119.15,119.0,119.0,18454.0,90.5364,90.6048,90.4908,90.4908,18454.0
2019-02-25 11:10:00,118.98,119.0,118.76,118.79,15633.0,90.4756,90.4908,90.3083,90.3311,15633.0
2019-02-25 11:20:00,118.77,118.8,118.63,118.71,24861.0,90.3159,90.3387,90.2094,90.2702,24861.0
2019-02-25 11:30:00,118.69,118.72,118.53,118.57,85361.0,90.255,90.2778,90.1334,90.1638,85361.0
2019-02-25 11:40:00,118.57,118.79,118.52,118.74,64957.0,90.1638,90.3311,90.1258,90.2931,64957.0
2019-02-25 11:50:00,118.76,118.76,118.59,118.7,26079.0,90.3083,90.3083,90.179,90.2626,26079.0
2019-02-25 12:00:00,118.71,118.8,118.65,118.78,9202.0,90.2702,90.3387,90.2246,90.3235,9202.0
2019-02-25 12:10:00,118.78,118.85,118.76,118.81,9457.0,90.3235,90.3767,90.3083,90.3463,9457.0
2019-02-25 12:20:00,118.82,118.82,118.7,118.73,20694.0,90.3539,90.3539,90.2626,90.2854,20694.0
2019-02-25 12:30:00,118.72,118.77,118.61,118.7,30826.0,90.2778,90.3159,90.1942,90.2626,30826.0
2019-02-25 12:40:00,118.69,118.74,118.57,118.59,16100.0,90.255,90.2931,90.1638,90.179,16100.0
2019-02-25 12:50:00,118.58,118.76,118.55,118.67,46035.0,90.1714,90.3083,90.1486,90.2398,46035.0
2019-02-25 13:00:00,118.68,118.89,118.68,118.77,33616.0,90.2474,90.4071,90.2474,90.3159,33616.0
2019-02-25 13:10:00,118.77,118.83,118.66,118.79,45811.0,90.3159,90.3615,90.2322,90.3311,45811.0
2019-02-25 13:20:00,118.76,118.9,118.73,118.83,45220.0,90.3083,90.4147,90.2854,90.3615,45220.0
2019-02-25 13:30:00,118.82,118.84,118.4,118.43,63634.0,90.3539,90.3691,90.0345,90.0573,63634.0
2019-02-25 13:40:00,118.43,118.77,118.43,118.72,34374.0,90.0573,90.3159,90.0573,90.2778,34374.0
2019-02-25 13:50:00,118.69,118.84,118.69,118.79,12166.0,90.255,90.3691,90.255,90.3311,12166.0
2019-02-25 14:00:00,118.77,118.88,118.77,118.8,18523.0,90.3159,90.3995,90.3159,90.3387,18523.0
2019-02-25 14:10:00,118.81,118.86,118.67,118.67,19695.0,90.3463,90.3843,90.2398,90.2398,19695.0
2019-02-25 14:20:00,118.68,118.76,118.59,118.69,29521.0,90.2474,90.3083,90.179,90.255,29521.0
2019-02-25 14:30:00,118.7,118.71,118.53,118.61,50272.0,90.2626,90.2702,90.1334,90.1942,50272.0
2019-02-25 14:40:00,118.6,118.8,118.59,118.74,23964.0,90.1866,90.3387,90.179,90.2931,23964.0
2019-02-25 14:50:00,118.74,118.82,118.7,118.76,25491.0,90.2931,90.3539,90.2626,90.3083,25491.0
2019-02-25 15:00:00,118.77,118.77,118.4,118.41,46179.0,90.3159,90.3159,90.0345,90.0421,46179.0
2019-02-25 15:10:00,118.41,118.51,118.35,118.48,32403.0,90.0421,90.1182,89.9965,90.0953,32403.0
2019-02-25 15:20:00,118.48,118.49,118.23,118.24,26399.0,90.0953,90.1029,89.9052,89.9128,26399.0
2019-02-25 15:30:00,118.24,118.32,118.16,118.24,64044.0,89.9128,89.9737,89.852,89.9128,64044.0
2019-02-25 15:40:00,118.24,118.26,117.95,118.0,123450.0,89.9128,89.928,89.6923,89.7303,123450.0
2019-02-25 15:50:00,118.0,118.2,117.94,118.16,167238.0,89.7303,89.8824,89.6847,89.852,167238.0
2019-02-26 09:30:00,118.39,118.82,117.96,117.96,28984.0,90.0269,90.3539,89.6999,89.6999,28984.0
2019-02-26 09:40:00,118.0,118.33,117.88,117.89,24470.0,89.7303,89.9813,89.6391,89.6467,24470.0
2019-02-26 09:50:00,117.87,118.13,117.75,117.79,24140.0,89.6315,89.8292,89.5402,89.5706,24140.0
2019-02-26 10:00:00,117.82,118.06,117.75,118.06,36567.0,89.5935,89.776,89.5402,89.776,36567.0
2019-02-26 10:10:00,118.07,118.23,118.04,118.13,28307.0,89.7836,89.9052,89.7608,89.8292,28307.0
2019-02-26 10:20:00,118.07,118.21,117.91,117.91,37747.0,89.7836,89.89,89.6619,89.6619,37747.0
2019-02-26 10:30:00,117.94,118.13,117.94,118.01,11926.0,89.6847,89.8292,89.6847,89.7379,11926.0
2019-02-26 10:40:00,118.01,118.15,117.96,118.14,20853.0,89.7379,89.8444,89.6999,89.8368,20853.0
2019-02-26 10:50:00,118.13,118.15,117.97,118.01,16090.0,89.8292,89.8444,89.7075,89.7379,16090.0
2019-02-26 11:00:00,118.01,118.22,118.01,118.18,22012.0,89.7379,89.8976,89.7379,89.8672,22012.0
2019-02-26 11:10:00,118.2,118.27,118.14,118.21,13774.0,89.8824,89.9356,89.8368,89.89,13774.0
2019-02-26 11:20:00,118.21,118.23,118.09,118.17,11732.0,89.89,89.9052,89.7988,89.8596,11732.0
2019-02-26 11:30:00,118.15,118.19,117.95,118.0,18086.0,89.8444,89.8748,89.6923,89.7303,18086.0
2019-02-26 11:40:00,118.0,118.13,117.94,118.1,35127.0,89.7303,89.8292,89.6847,89.8064,35127.0
2019-02-26 11:50:00,118.1,118.21,118.1,118.14,11420.0,89.8064,89.89,89.8064,89.8368,11420.0
2019-02-26 12:00:00,118.15,118.24,118.14,118.23,14090.0,89.8444,89.9128,89.8368,89.9052,14090.0
2019-02-26 12:10:00,118.26,118.3,118.19,118.2,14329.0,89.928,89.9585,89.8748,89.8824,14329.0
2019-02-26 12:20:00,118.21,118.31,118.17,118.26,12311.0,89.89,89.9661,89.8596,89.928,12311.0
2019-02-26 12:30:00,118.26,118.26,118.09,118.16,9454.0,89.928,89.928,89.7988,89.852,9454.0
2019-02-26 12:40:00,118.15,118.17,118.01,118.13,8879.0,89.8444,89.8596,89.7379,89.8292,8879.0
2019-02-26 12:50:00,118.11,118.12,118.03,118.12,6253.0,89.814,89.8216,89.7531,89.8216,6253.0
2019-02-26 13:00:00,118.12,118.12,118.01,118.05,6233.0,89.8216,89.8216,89.7379,89.7684,6233.0
2019-02-26 13:10:00,118.03,118.11,117.96,117.97,14590.0,89.7531,89.814,89.6999,89.7075,14590.0
2019-02-26 13:20:00,117.98,118.0,117.89,117.92,16118.0,89.7151,89.7303,89.6467,89.6695,16118.0
2019-02-26 13:30:00,117.92,118.01,117.88,117.97,15653.0,89.6695,89.7379,89.6391,89.7075,15653.0
2019-02-26 13:40:00,117.98,118.06,117.91,117.98,9879.0,89.7151,89.776,89.6619,89.7151,9879.0
2019-02-26 13:50:00,117.99,118.0,117.93,117.93,14705.0,89.7227,89.7303,89.6771,89.6771,14705.0
2019-02-26 14:00:00,117.95,118.04,117.94,118.03,19294.0,89.6923,89.7608,89.6847,89.7531,19294.0
2019-02-26 14:10:00,118.03,118.19,118.02,118.07,34079.0,89.7531,89.8748,89.7455,89.7836,34079.0
2019-02-26 14:20:00,118.06,118.09,118.0,118.07,10849.0,89.776,89.7988,89.7303,89.7836,10849.0
2019-02-26 14:30:00,118.07,118.23,118.07,118.2,18370.0,89.7836,89.9052,89.7836,89.8824,18370.0
2019-02-26 14:40:00,118.2,118.34,118.2,118.33,12344.0,89.8824,89.9889,89.8824,89.9813,12344.0
2019-02-26 14:50:00,118.33,118.42,118.32,118.38,13477.0,89.9813,90.0497,89.9737,90.0193,13477.0
2019-02-26 15:00:00,118.39,118.45,118.31,118.45,18282.0,90.0269,90.0725,89.9661,90.0725,18282.0
2019-02-26 15:10:00,118.45,118.49,118.39,118.48,16046.0,90.0725,90.1029,90.0269,90.0953,16046.0
2019-02-26 15:20:00,118.48,118.5,118.29,118.29,19653.0,90.0953,90.1105,89.9509,89.9509,19653.0
2019-02-26 15:30:00,118.29,118.45,118.27,118.32,36725.0,89.9509,90.0725,89.9356,89.9737,36725.0
2019-02-26 15:40:00,118.32,118.37,118.22,118.23,29532.0,89.9737,90.0117,89.8976,89.9052,29532.0
2019-02-26 15:50:00,118.24,118.3,118.07,118.17,84375.0,89.9128,89.9585,89.7836,89.8596,84375.0
2019-02-27 09:30:00,118.11,118.71,118.11,118.4,42810.0,89.814,90.2702,89.814,90.0345,42810.0
2019-02-27 09:40:00,118.46,118.48,117.96,118.12,16803.0,90.0801,90.0953,89.6999,89.8216,16803.0
2019-02-27 09:50:00,118.12,118.12,117.81,117.81,19122.0,89.8216,89.8216,89.5859,89.5859,19122.0
2019-02-27 10:00:00,117.82,118.05,117.78,117.98,15290.0,89.5935,89.7684,89.563,89.7151,15290.0
2019-02-27 10:10:00,117.99,118.02,117.7,117.7,19376.0,89.7227,89.7455,89.5022,89.5022,19376.0
2019-02-27 10:20:00,117.68,117.72,117.24,117.24,12478.0,89.487,89.5174,89.1524,89.1524,12478.0
2019-02-27 10:30:00,117.29,117.39,117.09,117.26,11238.0,89.1904,89.2665,89.0383,89.1676,11238.0
2019-02-27 10:40:00,117.25,117.37,117.19,117.22,8958.0,89.16,89.2513,89.1144,89.1372,8958.0
2019-02-27 10:50:00,117.23,117.33,117.03,117.33,21615.0,89.1448,89.2208,88.9927,89.2208,21615.0
2019-02-27 11:00:00,117.35,117.43,117.16,117.31,20803.0,89.2361,89.2969,89.0916,89.2056,20803.0
2019-02-27 11:10:00,117.31,117.43,117.24,117.34,11776.0,89.2056,89.2969,89.1524,89.2285,11776.0
2019-02-27 11:20:00,117.34,117.59,117.34,117.43,10791.0,89.2285,89.4186,89.2285,89.2969,10791.0
2019-02-27 11:30:00,117.43,117.51,117.3,117.3,6214.0,89.2969,89.3577,89.198,89.198,6214.0
2019-02-27 11:40:00,117.29,117.41,117.29,117.32,6367.0,89.1904,89.2817,89.1904,89.2132,6367.0
2019-02-27 11:50:00,117.34,117.53,117.33,117.45,8265.0,89.2285,89.3729,89.2208,89.3121,8265.0
2019-02-27 12:00:00,117.45,117.54,117.44,117.45,5939.0,89.3121,89.3805,89.3045,89.3121,5939.0
2019-02-27 12:10:00,117.45,117.55,117.44,117.48,5400.0,89.3121,89.3881,89.3045,89.3349,5400.0
2019-02-27 12:20:00,117.52,117.6,117.51,117.57,4158.0,89.3653,89.4262,89.3577,89.4034,4158.0
2019-02-27 12:30:00,117.6,117.94,117.59,117.94,18001.0,89.4262,89.6847,89.4186,89.6847,18001.0
2019-02-27 12:40:00,117.94,117.94,117.85,117.85,9359.0,89.6847,89.6847,89.6163,89.6163,9359.0
2019-02-27 12:50:00,117.83,117.93,117.79,117.93,6093.0,89.6011,89.6771,89.5706,89.6771,6093.0
2019-02-27 13:00:00,117.91,118.01,117.89,118.0,6199.0,89.6619,89.7379,89.6467,89.7303,6199.0
2019-02-27 13:10:00,118.01,118.08,117.89,117.91,5556.0,89.7379,89.7912,89.6467,89.6619,5556.0
2019-02-27 13:20:00,117.92,117.98,117.82,117.82,7313.0,89.6695,89.7151,89.5935,89.5935,7313.0
2019-02-27 13:30:00,117.81,117.86,117.63,117.75,33575.0,89.5859,89.6239,89.449,89.5402,33575.0
2019-02-27 13:40:00,117.77,117.94,117.75,117.78,14358.0,89.5554,89.6847,89.5402,89.563,14358.0
2019-02-27 13:50:00,117.8,117.83,117.7,117.75,7476.0,89.5782,89.6011,89.5022,89.5402,7476.0
2019-02-27 14:00:00,117.74,117.87,117.7,117.77,9402.0,89.5326,89.6315,89.5022,89.5554,9402.0
2019-02-27 14:10:00,117.77,118.01,117.73,118.0,22614.0,89.5554,89.7379,89.525,89.7303,22614.0
2019-02-27 14:20:00,118.01,118.06,117.9,118.05,12302.0,89.7379,89.776,89.6543,89.7684,12302.0
2019-02-27 14:30:00,118.05,118.12,117.99,118.08,13588.0,89.7684,89.8216,89.7227,89.7912,13588.0
2019-02-27 14:40:00,118.08,118.23,118.08,118.22,15674.0,89.7912,89.9052,89.7912,89.8976,15674.0
2019-02-27 14:50:00,118.22,118.24,118.08,118.17,12618.0,89.8976,89.9128,89.7912,89.8596,12618.0
2019-02-27 15:00:00,118.15,118.36,118.11,118.32,34719.0,89.8444,90.0041,89.814,89.9737,34719.0
2019-02-27 15:10:00,118.32,118.43,118.25,118.36,19270.0,89.9737,90.0573,89.9204,90.0041,19270.0
2019-02-27 15:20:00,118.34,118.42,118.27,118.29,16017.0,89.9889,90.0497,89.9356,89.9509,16017.0
2019-02-27 15:30:00,118.29,118.38,118.2,118.27,20209.0,89.9509,90.0193,89.8824,89.9356,20209.0
2019-02-27 15:40:00,118.25,118.41,118.24,118.41,30164.0,89.9204,90.0421,89.9128,90.0421,30164.0
2019-02-27 15:50:00,118.4,118.41,118.25,118.32,75715.0,90.0345,90.0421,89.9204,89.9737,75715.0
2019-02-28 09:30:00,118.38,118.5,117.86,117.86,22098.0,90.0193,90.1105,89.6239,89.6239,22098.0
2019-02-28 09:40:00,117.85,118.25,117.85,118.25,18838.0,89.6163,89.9204,89.6163,89.9204,18838.0
2019-02-28 09:50:00,118.26,118.74,118.21,118.63,25424.0,89.928,90.2931,89.89,90.2094,25424.0
2019-02-28 10:00:00,118.63,119.09,118.58,118.96,19034.0,90.2094,90.5592,90.1714,90.4603,19034.0
2019-02-28 10:10:00,119.01,119.16,118.84,119.04,21647.0,90.4984,90.6124,90.3691,90.5212,21647.0
2019-02-28 10:20:00,119.07,119.25,119.04,119.09,23074.0,90.544,90.6809,90.5212,90.5592,23074.0
2019-02-28 10:30:00,119.11,119.22,119.06,119.21,11637.0,90.5744,90.6581,90.5364,90.6505,11637.0
2019-02-28 10:40:00,119.23,119.36,119.13,119.23,25709.0,90.6657,90.7645,90.5896,90.6657,25709.0
2019-02-28 10:50:00,119.25,119.34,119.13,119.27,28859.0,90.6809,90.7493,90.5896,90.6961,28859.0
2019-02-28 11:00:00,119.3,119.37,119.06,119.15,17258.0,90.7189,90.7721,90.5364,90.6048,17258.0
2019-02-28 11:10:00,119.15,119.54,119.14,119.5,16713.0,90.6048,90.9014,90.5972,90.871,16713.0
2019-02-28 11:20:00,119.55,119.7,119.34,119.7,30483.0,90.909,91.0231,90.7493,91.0231,30483.0
2019-02-28 11:30:00,119.69,120.0,119.68,119.73,101377.0,91.0155,91.2512,91.0079,91.0459,101377.0
2019-02-28 11:40:00,119.74,119.92,119.74,119.89,16588.0,91.0535,91.1904,91.0535,91.1675,16588.0
2019-02-28 11:50:00,119.89,119.89,119.69,119.79,25713.0,91.1675,91.1675,91.0155,91.0915,25713.0
2019-02-28 12:00:00,119.79,119.93,119.76,119.93,16375.0,91.0915,91.198,91.0687,91.198,16375.0
2019-02-28 12:10:00,119.92,119.94,119.86,119.92,19931.0,91.1904,91.2056,91.1447,91.1904,19931.0
2019-02-28 12:20:00,119.94,119.98,119.82,119.92,20663.0,91.2056,91.236,91.1143,91.1904,20663.0
2019-02-28 12:30:00,119.91,119.96,119.69,119.74,22486.0,91.1827,91.2208,91.0155,91.0535,22486.0
2019-02-28 12:40:00,119.72,119.78,119.63,119.76,15298.0,91.0383,91.0839,90.9698,91.0687,15298.0
2019-02-28 12:50:00,119.75,119.78,119.63,119.69,19167.0,91.0611,91.0839,90.9698,91.0155,19167.0
2019-02-28 13:00:00,119.7,119.71,119.45,119.45,22387.0,91.0231,91.0307,90.833,90.833,22387.0
2019-02-28 13:10:00,119.45,119.58,119.45,119.47,18927.0,90.833,90.9318,90.833,90.8482,18927.0
2019-02-28 13:20:00,119.49,119.54,119.14,119.19,106462.0,90.8634,90.9014,90.5972,90.6352,106462.0
2019-02-28 13:30:00,119.19,119.19,119.01,119.09,29297.0,90.6352,90.6352,90.4984,90.5592,29297.0
2019-02-28 13:40:00,119.1,119.16,119.07,119.13,20396.0,90.5668,90.6124,90.544,90.5896,20396.0
2019-02-28 13:50:00,119.11,119.19,119.08,119.14,21901.0,90.5744,90.6352,90.5516,90.5972,21901.0
2019-02-28 14:00:00,119.15,119.2,119.08,119.11,19147.0,90.6048,90.6428,90.5516,90.5744,19147.0
2019-02-28 14:10:00,119.1,119.11,118.89,118.9,22851.0,90.5668,90.5744,90.4071,90.4147,22851.0
2019-02-28 14:20:00,118.9,119.06,118.83,119.05,18939.0,90.4147,90.5364,90.3615,90.5288,18939.0
2019-02-28 14:30:00,119.04,119.04,118.87,118.92,34483.0,90.5212,90.5212,90.3919,90.4299,34483.0
2019-02-28 14:40:00,118.93,118.96,118.77,118.89,37719.0,90.4375,90.4603,90.3159,90.4071,37719.0
2019-02-28 14:50:00,118.88,119.05,118.79,119.02,19095.0,90.3995,90.5288,90.3311,90.506,19095.0
2019-02-28 15:00:00,119.03,119.14,118.99,119.07,21336.0,90.5136,90.5972,90.4832,90.544,21336.0
2019-02-28 15:10:00,119.06,119.12,119.03,119.1,19245.0,90.5364,90.582,90.5136,90.5668,19245.0
2019-02-28 15:20:00,119.1,119.14,119.02,119.14,23910.0,90.5668,90.5972,90.506,90.5972,23910.0
2019-02-28 15:30:00,119.14,119.22,119.03,119.08,37150.0,90.5972,90.6581,90.5136,90.5516,37150.0
2019-02-28 15:40:00,119.09,119.1,118.73,118.97,75558.0,90.5592,90.5668,90.2854,90.4679,75558.0
2019-02-28 15:50:00,118.96,119.01,118.72,118.74,195625.0,90.4603,90.4984,90.2778,90.2931,195625.0
2019-03-01 09:30:00,118.85,119.09,118.21,118.21,31895.0,90.3767,90.5592,89.89,89.89,31895.0
2019-03-01 09:40:00,118.28,118.37,118.05,118.11,24528.0,89.9433,90.0117,89.7684,89.814,24528.0
2019-03-01 09:50:00,118.09,118.12,117.81,118.06,60397.0,89.7988,89.8216,89.5859,89.776,60397.0
2019-03-01 10:00:00,118.04,118.04,117.63,117.82,28070.0,89.7608,89.7608,89.449,89.5935,28070.0
2019-03-01 10:10:00,117.87,117.9,117.4,117.61,34893.0,89.6315,89.6543,89.2741,89.4338,34893.0
2019-03-01 10:20:00,117.62,117.7,117.4,117.69,16952.0,89.4414,89.5022,89.2741,89.4946,16952.0
2019-03-01 10:30:00,117.7,117.93,117.69,117.9,22671.0,89.5022,89.6771,89.4946,89.6543,22671.0
2019-03-01 10:40:00,117.9,117.96,117.63,117.73,18100.0,89.6543,89.6999,89.449,89.525,18100.0
2019-03-01 10:50:00,117.72,117.8,117.6,117.78,12502.0,89.5174,89.5782,89.4262,89.563,12502.0
2019-03-01 11:00:00,117.76,117.94,117.74,117.9,10893.0,89.5478,89.6847,89.5326,89.6543,10893.0
2019-03-01 11:10:00,117.91,117.92,117.65,117.69,12795.0,89.6619,89.6695,89.4642,89.4946,12795.0
2019-03-01 11:20:00,117.7,117.7,117.54,117.61,8416.0,89.5022,89.5022,89.3805,89.4338,8416.0
2019-03-01 11:30:00,117.63,117.85,117.58,117.81,8777.0,89.449,89.6163,89.411,89.5859,8777.0
2019-03-01 11:40:00,117.81,117.81,117.65,117.7,4973.0,89.5859,89.5859,89.4642,89.5022,4973.0
2019-03-01 11:50:00,117.71,117.94,117.69,117.88,10423.0,89.5098,89.6847,89.4946,89.6391,10423.0
2019-03-01 12:00:00,117.86,117.95,117.85,117.91,9266.0,89.6239,89.6923,89.6163,89.6619,9266.0
2019-03-01 12:10:00,117.9,118.0,117.84,117.91,12481.0,89.6543,89.7303,89.6087,89.6619,12481.0
2019-03-01 12:20:00,117.89,117.97,117.85,117.97,8117.0,89.6467,89.7075,89.6163,89.7075,8117.0
2019-03-01 12:30:00,117.97,118.11,117.97,118.05,22342.0,89.7075,89.814,89.7075,89.7684,22342.0
2019-03-01 12:40:00,118.05,118.26,118.02,118.22,19770.0,89.7684,89.928,89.7455,89.8976,19770.0
2019-03-01 12:50:00,118.21,118.35,118.2,118.26,11911.0,89.89,89.9965,89.8824,89.928,11911.0
2019-03-01 13:00:00,118.28,118.51,118.27,118.51,15871.0,89.9433,90.1182,89.9356,90.1182,15871.0
2019-03-01 13:10:00,118.51,118.63,118.5,118.54,14065.0,90.1182,90.2094,90.1105,90.141,14065.0
2019-03-01 13:20:00,118.55,118.67,118.51,118.63,11537.0,90.1486,90.2398,90.1182,90.2094,11537.0
2019-03-01 13:30:00,118.65,118.69,118.56,118.66,9485.0,90.2246,90.255,90.1562,90.2322,9485.0
2019-03-01 13:40:00,118.66,118.7,118.57,118.65,27207.0,90.2322,90.2626,90.1638,90.2246,27207.0
2019-03-01 13:50:00,118.65,118.65,118.54,118.62,11840.0,90.2246,90.2246,90.141,90.2018,11840.0
2019-03-01 14:00:00,118.64,118.7,118.57,118.7,26344.0,90.217,90.2626,90.1638,90.2626,26344.0
2019-03-01 14:10:00,118.71,118.92,118.71,118.92,10296.0,90.2702,90.4299,90.2702,90.4299,10296.0
2019-03-01 14:20:00,118.88,119.25,118.87,119.21,29655.0,90.3995,90.6809,90.3919,90.6505,29655.0
2019-03-01 14:30:00,119.22,119.29,119.09,119.17,15487.0,90.6581,90.7113,90.5592,90.62,15487.0
2019-03-01 14:40:00,119.18,119.26,119.08,119.08,13255.0,90.6276,90.6885,90.5516,90.5516,13255.0
2019-03-01 14:50:00,119.08,119.13,118.95,119.02,13991.0,90.5516,90.5896,90.4527,90.506,13991.0
2019-03-01 15:00:00,119.03,119.06,118.92,119.04,37677.0,90.5136,90.5364,90.4299,90.5212,37677.0
2019-03-01 15:10:00,119.04,119.04,118.93,119.01,15571.0,90.5212,90.5212,90.4375,90.4984,15571.0
2019-03-01 15:20:00,119.03,119.09,119.02,119.07,36176.0,90.5136,90.5592,90.506,90.544,36176.0
2019-03-01 15:30:00,119.06,119.1,118.95,119.07,30211.0,90.5364,90.5668,90.4527,90.544,30211.0
2019-03-01 15:40:00,119.07,119.37,119.04,119.29,50652.0,90.544,90.7721,90.5212,90.7113,50652.0
2019-03-01 15:50:00,119.3,119.36,119.16,119.24,94795.0,90.7189,90.7645,90.6124,90.6733,94795.0
2019-03-04 09:30:00,119.65,119.78,119.12,119.24,37107.0,90.985,91.0839,90.582,90.6733,37107.0
2019-03-04 09:40:00,119.25,119.52,119.07,119.16,32899.0,90.6809,90.8862,90.544,90.6124,32899.0
2019-03-04 09:50:00,119.16,119.52,119.03,119.34,27698.0,90.6124,90.8862,90.5136,90.7493,27698.0
2019-03-04 10:00:00,119.33,119.5,119.18,119.2,24511.0,90.7417,90.871,90.6276,90.6428,24511.0
2019-03-04 10:10:00,119.2,119.43,119.18,119.34,26405.0,90.6428,90.8177,90.6276,90.7493,26405.0
2019-03-04 10:20:00,119.37,119.51,119.24,119.35,23950.0,90.7721,90.8786,90.6733,90.7569,23950.0
2019-03-04 10:30:00,119.37,119.39,119.2,119.29,23350.0,90.7721,90.7873,90.6428,90.7113,23350.0
2019-03-04 10:40:00,119.26,119.37,119.2,119.29,29835.0,90.6885,90.7721,90.6428,90.7113,29835.0
2019-03-04 10:50:00,119.26,119.28,119.1,119.24,27451.0,90.6885,90.7037,90.5668,90.6733,27451.0
2019-03-04 11:00:00,119.23,119.27,119.09,119.09,23335.0,90.6657,90.6961,90.5592,90.5592,23335.0
2019-03-04 11:10:00,119.11,119.22,118.97,119.17,23119.0,90.5744,90.6581,90.4679,90.62,23119.0
2019-03-04 11:20:00,119.18,119.18,118.9,118.93,22531.0,90.6276,90.6276,90.4147,90.4375,22531.0
2019-03-04 11:30:00,118.9,118.92,118.67,118.74,43367.0,90.4147,90.4299,90.2398,90.2931,43367.0
2019-03-04 11:40:00,118.73,118.73,118.14,118.2,27077.0,90.2854,90.2854,89.8368,89.8824,27077.0
2019-03-04 11:50:00,118.24,118.25,117.97,118.02,17142.0,89.9128,89.9204,89.7075,89.7455,17142.0
2019-03-04 12:00:00,118.02,118.45,117.96,118.35,15996.0,89.7455,90.0725,89.6999,89.9965,15996.0
2019-03-04 12:10:00,118.35,118.38,117.91,118.07,15417.0,89.9965,90.0193,89.6619,89.7836,15417.0
2019-03-04 12:20:00,118.05,118.18,117.97,118.14,15105.0,89.7684,89.8672,89.7075,89.8368,15105.0
2019-03-04 12:30:00,118.15,118.31,118.14,118.28,14363.0,89.8444,89.9661,89.8368,89.9433,14363.0
2019-03-04 12:40:00,118.26,118.26,118.06,118.17,19479.0,89.928,89.928,89.776,89.8596,19479.0
2019-03-04 12:50:00,118.17,118.21,118.03,118.1,15701.0,89.8596,89.89,89.7531,89.8064,15701.0
2019-03-04 13:00:00,118.09,118.09,117.85,117.91,17528.0,89.7988,89.7988,89.6163,89.6619,17528.0
2019-03-04 13:10:00,117.92,118.17,117.92,118.12,15422.0,89.6695,89.8596,89.6695,89.8216,15422.0
2019-03-04 13:20:00,118.13,118.25,118.02,118.14,13792.0,89.8292,89.9204,89.7455,89.8368,13792.0
2019-03-04 13:30:00,118.14,118.34,118.12,118.31,19583.0,89.8368,89.9889,89.8216,89.9661,19583.0
2019-03-04 13:40:00,118.34,118.4,118.28,118.33,8779.0,89.9889,90.0345,89.9433,89.9813,8779.0
2019-03-04 13:50:00,118.3,118.46,118.25,118.37,12918.0,89.9585,90.0801,89.9204,90.0117,12918.0
2019-03-04 14:00:00,118.38,118.5,118.31,118.41,10178.0,90.0193,90.1105,89.9661,90.0421,10178.0
2019-03-04 14:10:00,118.42,118.54,118.36,118.54,18188.0,90.0497,90.141,90.0041,90.141,18188.0
2019-03-04 14:20:00,118.54,118.62,118.53,118.56,16646.0,90.141,90.2018,90.1334,90.1562,16646.0
2019-03-04 14:30:00,118.57,118.67,118.53,118.67,15535.0,90.1638,90.2398,90.1334,90.2398,15535.0
2019-03-04 14:40:00,118.66,118.73,118.63,118.67,22364.0,90.2322,90.2854,90.2094,90.2398,22364.0
2019-03-04 14:50:00,118.68,118.88,118.68,118.77,18888.0,90.2474,90.3995,90.2474,90.3159,18888.0
2019-03-04 15:00:00,118.75,118.8,118.61,118.77,22293.0,90.3007,90.3387,90.1942,90.3159,22293.0
2019-03-04 15:10:00,118.76,119.04,118.75,119.0,42359.0,90.3083,90.5212,90.3007,90.4908,42359.0
2019-03-04 15:20:00,119.01,119.22,118.97,118.98,50359.0,90.4984,90.6581,90.4679,90.4756,50359.0
2019-03-04 15:30:00,118.97,119.34,118.95,119.1,57814.0,90.4679,90.7493,90.4527,90.5668,57814.0
2019-03-04 15:40:00,119.1,119.57,119.1,119.42,79782.0,90.5668,90.9242,90.5668,90.8101,79782.0
2019-03-04 15:50:00,119.44,119.56,119.33,119.51,121257.0,90.8253,90.9166,90.7417,90.8786,121257.0
2019-03-05 09:30:00,119.51,119.96,119.33,119.33,26736.0,90.8786,91.2208,90.7417,90.7417,26736.0
2019-03-05 09:40:00,119.41,119.77,119.4,119.77,9050.0,90.8025,91.0763,90.7949,91.0763,9050.0
2019-03-05 09:50:00,119.78,120.13,119.75,119.95,28319.0,91.0839,91.35,91.0611,91.2132,28319.0
2019-03-05 10:00:00,119.98,120.1,119.85,119.91,13536.0,91.236,91.3272,91.1371,91.1827,13536.0
2019-03-05 10:10:00,119.9,119.95,119.75,119.81,13076.0,91.1751,91.2132,91.0611,91.1067,13076.0
2019-03-05 10:20:00,119.78,119.93,119.74,119.86,7301.0,91.0839,91.198,91.0535,91.1447,7301.0
2019-03-05 10:30:00,119.87,120.1,119.87,120.05,12224.0,91.1523,91.3272,91.1523,91.2892,12224.0
2019-03-05 10:40:00,120.04,120.13,120.04,120.11,13325.0,91.2816,91.35,91.2816,91.3348,13325.0
2019-03-05 10:50:00,120.1,120.16,120.01,120.06,14127.0,91.3272,91.3729,91.2588,91.2968,14127.0
2019-03-05 11:00:00,120.08,120.21,120.04,120.13,12173.0,91.312,91.4109,91.2816,91.35,12173.0
2019-03-05 11:10:00,120.16,120.22,119.96,120.0,19411.0,91.3729,91.4185,91.2208,91.2512,19411.0
2019-03-05 11:20:00,120.02,120.1,119.96,120.07,12371.0,91.2664,91.3272,91.2208,91.3044,12371.0
2019-03-05 11:30:00,120.05,120.12,120.01,120.07,11063.0,91.2892,91.3424,91.2588,91.3044,11063.0
2019-03-05 11:40:00,120.08,120.09,119.84,119.87,9406.0,91.312,91.3196,91.1295,91.1523,9406.0
2019-03-05 11:50:00,119.89,120.01,119.84,119.99,16931.0,91.1675,91.2588,91.1295,91.2436,16931.0
2019-03-05 12:00:00,119.99,120.1,119.97,120.08,17800.0,91.2436,91.3272,91.2284,91.312,17800.0
2019-03-05 12:10:00,120.05,120.18,120.02,120.14,14900.0,91.2892,91.3881,91.2664,91.3576,14900.0
2019-03-05 12:20:00,120.16,120.2,120.14,120.16,13888.0,91.3729,91.4033,91.3576,91.3729,13888.0
2019-03-05 12:30:00,120.15,120.16,120.0,120.02,12580.0,91.3653,91.3729,91.2512,91.2664,12580.0
2019-03-05 12:40:00,120.03,120.12,120.01,120.11,9957.0,91.274,91.3424,91.2588,91.3348,9957.0
2019-03-05 12:50:00,120.1,120.3,120.09,120.22,16622.0,91.3272,91.4793,91.3196,91.4185,16622.0
2019-03-05 13:00:00,120.2,120.22,120.02,120.02,37731.0,91.4033,91.4185,91.2664,91.2664,37731.0
2019-03-05 13:10:00,120.06,120.15,120.01,120.02,8909.0,91.2968,91.3653,91.2588,91.2664,8909.0
2019-03-05 13:20:00,120.01,120.06,119.92,119.93,8464.0,91.2588,91.2968,91.1904,91.198,8464.0
2019-03-05 13:30:00,119.93,120.01,119.93,120.0,12559.0,91.198,91.2588,91.198,91.2512,12559.0
2019-03-05 13:40:00,119.99,120.11,119.97,120.11,12846.0,91.2436,91.3348,91.2284,91.3348,12846.0
2019-03-05 13:50:00,120.08,120.13,120.08,120.09,10534.0,91.312,91.35,91.312,91.3196,10534.0
2019-03-05 14:00:00,120.08,120.13,120.05,120.12,12105.0,91.312,91.35,91.2892,91.3424,12105.0
2019-03-05 14:10:00,120.11,120.14,119.94,119.98,17171.0,91.3348,91.3576,91.2056,91.236,17171.0
2019-03-05 14:20:00,119.98,119.99,119.86,119.86,42105.0,91.236,91.2436,91.1447,91.1447,42105.0
2019-03-05 14:30:00,119.86,119.97,119.83,119.86,30151.0,91.1447,91.2284,91.1219,91.1447,30151.0
2019-03-05 14:40:00,119.85,120.07,119.79,120.06,18203.0,91.1371,91.3044,91.0915,91.2968,18203.0
2019-03-05 14:50:00,120.05,120.25,120.05,120.11,16301.0,91.2892,91.4413,91.2892,91.3348,16301.0
2019-03-05 15:00:00,120.11,120.14,119.98,120.02,22349.0,91.3348,91.3576,91.236,91.2664,22349.0
2019-03-05 15:10:00,120.03,120.06,119.92,119.96,46195.0,91.274,91.2968,91.1904,91.2208,46195.0
2019-03-05 15:20:00,119.95,119.95,119.76,119.85,15014.0,91.2132,91.2132,91.0687,91.1371,15014.0
2019-03-05 15:30:00,119.84,119.94,119.77,119.78,44749.0,91.1295,91.2056,91.0763,91.0839,44749.0
2019-03-05 15:40:00,119.78,119.84,119.7,119.83,49414.0,91.0839,91.1295,91.0231,91.1219,49414.0
2019-03-05 15:50:00,119.83,119.97,119.58,119.58,150060.0,91.1219,91.2284,90.9318,90.9318,150060.0
2019-03-06 09:30:00,119.86,120.21,119.6,120.21,38519.0,91.1447,91.4109,90.947,91.4109,38519.0
2019-03-06 09:40:00,120.15,120.36,120.04,120.33,11802.0,91.3653,91.5249,91.2816,91.5021,11802.0
2019-03-06 09:50:00,120.23,120.25,119.89,120.06,19062.0,91.4261,91.4413,91.1675,91.2968,19062.0
2019-03-06 10:00:00,120.09,120.15,119.9,120.02,37804.0,91.3196,91.3653,91.1751,91.2664,37804.0
2019-03-06 10:10:00,119.99,120.03,119.93,119.96,16551.0,91.2436,91.274,91.198,91.2208,16551.0
2019-03-06 10:20:00,119.93,120.25,119.9,120.23,27599.0,91.198,91.4413,91.1751,91.4261,27599.0
2019-03-06 10:30:00,120.21,120.25,119.96,120.03,40818.0,91.4109,91.4413,91.2208,91.274,40818.0
2019-03-06 10:40:00,120.03,120.18,119.97,120.15,19525.0,91.274,91.3881,91.2284,91.3653,19525.0
2019-03-06 10:50:00,120.14,120.37,120.14,120.34,14817.0,91.3576,91.5325,91.3576,91.5097,14817.0
2019-03-06 11:00:00,120.35,120.43,120.23,120.28,25035.0,91.5173,91.5782,91.4261,91.4641,25035.0
2019-03-06 11:10:00,120.23,120.44,120.23,120.43,16193.0,91.4261,91.5858,91.4261,91.5782,16193.0
2019-03-06 11:20:00,120.44,120.45,120.07,120.21,13893.0,91.5858,91.5934,91.3044,91.4109,13893.0
2019-03-06 11:30:00,120.23,120.4,120.17,120.4,14931.0,91.4261,91.5554,91.3805,91.5554,14931.0
2019-03-06 11:40:00,120.4,120.45,120.31,120.4,16711.0,91.5554,91.5934,91.4869,91.5554,16711.0
2019-03-06 11:50:00,120.35,120.56,120.29,120.52,25251.0,91.5173,91.677,91.4717,91.6466,25251.0
2019-03-06 12:00:00,120.5,120.85,120.48,120.82,33176.0,91.6314,91.8976,91.6162,91.8747,33176.0
2019-03-06 12:10:00,120.82,120.83,120.29,120.33,43972.0,91.8747,91.8823,91.4717,91.5021,43972.0
2019-03-06 12:20:00,120.33,120.46,120.26,120.34,23764.0,91.5021,91.601,91.4489,91.5097,23764.0
2019-03-06 12:30:00,120.29,120.41,120.26,120.39,10159.0,91.4717,91.563,91.4489,91.5478,10159.0
2019-03-06 12:40:00,120.38,120.38,120.17,120.28,10486.0,91.5401,91.5401,91.3805,91.4641,10486.0
2019-03-06 12:50:00,120.29,120.32,120.17,120.25,18105.0,91.4717,91.4945,91.3805,91.4413,18105.0
2019-03-06 13:00:00,120.28,120.32,120.19,120.19,10762.0,91.4641,91.4945,91.3957,91.3957,10762.0
2019-03-06 13:10:00,120.19,120.34,120.16,120.28,12357.0,91.3957,91.5097,91.3729,91.4641,12357.0
2019-03-06 13:20:00,120.25,120.41,120.22,120.36,20045.0,91.4413,91.563,91.4185,91.5249,20045.0
2019-03-06 13:30:00,120.38,120.54,120.37,120.53,8267.0,91.5401,91.6618,91.5325,91.6542,8267.0
2019-03-06 13:40:00,120.55,120.57,120.44,120.44,14106.0,91.6694,91.6846,91.5858,91.5858,14106.0
2019-03-06 13:50:00,120.42,120.56,120.4,120.54,12901.0,91.5706,91.677,91.5554,91.6618,12901.0
2019-03-06 14:00:00,120.54,120.63,120.53,120.6,9960.0,91.6618,91.7303,91.6542,91.7074,9960.0
2019-03-06 14:10:00,120.6,120.63,120.53,120.6,15854.0,91.7074,91.7303,91.6542,91.7074,15854.0
2019-03-06 14:20:00,120.62,120.86,120.6,120.83,26091.0,91.7227,91.9052,91.7074,91.8823,26091.0
2019-03-06 14:30:00,120.81,120.84,120.59,120.61,22914.0,91.8671,91.8899,91.6998,91.715,22914.0
2019-03-06 14:40:00,120.57,120.72,120.55,120.72,12971.0,91.6846,91.7987,91.6694,91.7987,12971.0
2019-03-06 14:50:00,120.74,120.94,120.72,120.86,24044.0,91.8139,91.966,91.7987,91.9052,24044.0
2019-03-06 15:00:00,120.85,121.02,120.79,120.82,55638.0,91.8976,92.0268,91.8519,91.8747,55638.0
2019-03-06 15:10:00,120.8,120.91,120.75,120.85,22388.0,91.8595,91.9432,91.8215,91.8976,22388.0
2019-03-06 15:20:00,120.86,120.97,120.85,120.9,19122.0,91.9052,91.9888,91.8976,91.9356,19122.0
2019-03-06 15:30:00,120.89,121.15,120.88,121.11,63541.0,91.928,92.1257,91.9204,92.0953,63541.0
2019-03-06 15:40:00,121.11,121.22,121.04,121.07,71830.0,92.0953,92.1789,92.042,92.0648,71830.0
2019-03-06 15:50:00,121.07,121.15,120.62,120.69,229544.0,92.0648,92.1257,91.7227,91.7759,229544.0
2019-03-07 09:30:00,120.6,121.08,120.6,120.97,24465.0,91.7074,92.0724,91.7074,91.9888,24465.0
2019-03-07 09:40:00,121.1,121.25,120.8,120.91,11415.0,92.0877,92.2017,91.8595,91.9432,11415.0
2019-03-07 09:50:00,120.91,120.91,120.5,120.79,9572.0,91.9432,91.9432,91.6314,91.8519,9572.0
2019-03-07 10:00:00,120.84,120.91,120.67,120.67,16227.0,91.8899,91.9432,91.7607,91.7607,16227.0
2019-03-07 10:10:00,120.59,120.73,120.38,120.38,14015.0,91.6998,91.8063,91.5401,91.5401,14015.0
2019-03-07 10:20:00,120.32,120.5,120.28,120.45,6938.0,91.4945,91.6314,91.4641,91.5934,6938.0
2019-03-07 10:30:00,120.42,120.72,120.38,120.67,16301.0,91.5706,91.7987,91.5401,91.7607,16301.0
2019-03-07 10:40:00,120.71,120.85,120.55,120.84,20286.0,91.7911,91.8976,91.6694,91.8899,20286.0
2019-03-07 10:50:00,120.84,120.92,120.72,120.92,19054.0,91.8899,91.9508,91.7987,91.9508,19054.0
2019-03-07 11:00:00,120.93,121.24,120.93,121.19,26388.0,91.9584,92.1941,91.9584,92.1561,26388.0
2019-03-07 11:10:00,121.21,121.26,120.78,120.83,27345.0,92.1713,92.2093,91.8443,91.8823,27345.0
2019-03-07 11:20:00,120.82,120.84,120.7,120.82,18949.0,91.8747,91.8899,91.7835,91.8747,18949.0
2019-03-07 11:30:00,120.83,121.19,120.81,121.19,36063.0,91.8823,92.1561,91.8671,92.1561,36063.0
2019-03-07 11:40:00,121.2,121.21,121.05,121.14,38260.0,92.1637,92.1713,92.0496,92.1181,38260.0
2019-03-07 11:50:00,121.13,121.25,121.12,121.17,20607.0,92.1105,92.2017,92.1029,92.1409,20607.0
2019-03-07 12:00:00,121.15,121.37,121.05,121.34,18299.0,92.1257,92.293,92.0496,92.2702,18299.0
2019-03-07 12:10:00,121.33,121.35,121.18,121.2,19540.0,92.2626,92.2778,92.1485,92.1637,19540.0
2019-03-07 12:20:00,121.18,121.31,121.11,121.29,15213.0,92.1485,92.2473,92.0953,92.2321,15213.0
2019-03-07 12:30:00,121.28,121.3,121.06,121.23,23017.0,92.2245,92.2397,92.0572,92.1865,23017.0
2019-03-07 12:40:00,121.24,121.3,121.16,121.27,13385.0,92.1941,92.2397,92.1333,92.2169,13385.0
2019-03-07 12:50:00,121.27,121.5,121.25,121.43,19359.0,92.2169,92.3918,92.2017,92.3386,19359.0
2019-03-07 13:00:00,121.48,121.6,121.42,121.58,16382.0,92.3766,92.4679,92.331,92.4527,16382.0
2019-03-07 13:10:00,121.6,121.7,121.56,121.58,47734.0,92.4679,92.5439,92.4375,92.4527,47734.0
2019-03-07 13:20:00,121.58,121.61,121.4,121.41,22594.0,92.4527,92.4755,92.3158,92.3234,22594.0
2019-03-07 13:30:00,121.42,121.42,121.19,121.23,9910.0,92.331,92.331,92.1561,92.1865,9910.0
2019-03-07 13:40:00,121.2,121.44,121.2,121.32,28765.0,92.1637,92.3462,92.1637,92.255,28765.0
2019-03-07 13:50:00,121.32,121.32,121.24,121.31,15010.0,92.255,92.255,92.1941,92.2473,15010.0
2019-03-07 14:00:00,121.3,121.32,121.1,121.16,12984.0,92.2397,92.255,92.0877,92.1333,12984.0
2019-03-07 14:10:00,121.2,121.3,121.11,121.15,33438.0,92.1637,92.2397,92.0953,92.1257,33438.0
2019-03-07 14:20:00,121.15,121.16,121.0,121.02,12435.0,92.1257,92.1333,92.0116,92.0268,12435.0
2019-03-07 14:30:00,121.04,121.12,121.0,121.04,21165.0,92.042,92.1029,92.0116,92.042,21165.0
2019-03-07 14:40:00,121.05,121.08,120.84,120.86,46205.0,92.0496,92.0724,91.8899,91.9052,46205.0
2019-03-07 14:50:00,120.84,121.0,120.8,120.95,20143.0,91.8899,92.0116,91.8595,91.9736,20143.0
2019-03-07 15:00:00,120.93,120.95,120.73,120.82,19818.0,91.9584,91.9736,91.8063,91.8747,19818.0
2019-03-07 15:10:00,120.82,120.92,120.72,120.92,14449.0,91.8747,91.9508,91.7987,91.9508,14449.0
2019-03-07 15:20:00,120.93,121.07,120.76,120.79,34163.0,91.9584,92.0648,91.8291,91.8519,34163.0
2019-03-07 15:30:00,120.78,120.86,120.68,120.86,28504.0,91.8443,91.9052,91.7683,91.9052,28504.0
2019-03-07 15:40:00,120.84,120.85,120.41,120.49,52563.0,91.8899,91.8976,91.563,91.6238,52563.0
2019-03-07 15:50:00,120.47,120.78,120.29,120.74,109628.0,91.6086,91.8443,91.4717,91.8139,109628.0
2019-03-08 09:30:00,120.72,121.59,120.65,121.3,47863.0,91.7987,92.4603,91.7455,92.2397,47863.0
2019-03-08 09:40:00,121.19,121.19,120.69,120.91,7391.0,92.1561,92.1561,91.7759,91.9432,7391.0
2019-03-08 09:50:00,120.92,121.02,120.69,120.75,7033.0,91.9508,92.0268,91.7759,91.8215,7033.0
2019-03-08 10:00:00,120.74,120.93,120.68,120.82,7696.0,91.8139,91.9584,91.7683,91.8747,7696.0
2019-03-08 10:10:00,120.81,120.81,120.3,120.4,10171.0,91.8671,91.8671,91.4793,91.5554,10171.0
2019-03-08 10:20:00,120.39,120.5,120.22,120.36,10786.0,91.5478,91.6314,91.4185,91.5249,10786.0
2019-03-08 10:30:00,120.36,120.43,120.23,120.24,9356.0,91.5249,91.5782,91.4261,91.4337,9356.0
2019-03-08 10:40:00,120.2,120.75,120.19,120.75,12811.0,91.4033,91.8215,91.3957,91.8215,12811.0
2019-03-08 10:50:00,120.75,120.78,120.58,120.76,22221.0,91.8215,91.8443,91.6922,91.8291,22221.0
2019-03-08 11:00:00,120.74,120.78,120.57,120.59,9193.0,91.8139,91.8443,91.6846,91.6998,9193.0
2019-03-08 11:10:00,120.61,120.72,120.6,120.63,7454.0,91.715,91.7987,91.7074,91.7303,7454.0
2019-03-08 11:20:00,120.6,120.62,120.45,120.5,10953.0,91.7074,91.7227,91.5934,91.6314,10953.0
2019-03-08 11:30:00,120.53,120.66,120.51,120.61,12136.0,91.6542,91.7531,91.639,91.715,12136.0
2019-03-08 11:40:00,120.63,120.89,120.63,120.89,10513.0,91.7303,91.928,91.7303,91.928,10513.0
2019-03-08 11:50:00,120.87,120.99,120.78,120.83,19484.0,91.9128,92.004,91.8443,91.8823,19484.0
2019-03-08 12:00:00,120.84,120.88,120.5,120.54,17534.0,91.8899,91.9204,91.6314,91.6618,17534.0
2019-03-08 12:10:00,120.59,120.75,120.55,120.62,17168.0,91.6998,91.8215,91.6694,91.7227,17168.0
2019-03-08 12:20:00,120.63,120.67,120.51,120.67,12980.0,91.7303,91.7607,91.639,91.7607,12980.0
2019-03-08 12:30:00,120.67,120.67,120.47,120.47,8327.0,91.7607,91.7607,91.6086,91.6086,8327.0
2019-03-08 12:40:00,120.46,120.49,120.39,120.4,13617.0,91.601,91.6238,91.5478,91.5554,13617.0
2019-03-08 12:50:00,120.38,120.41,120.3,120.4,5791.0,91.5401,91.563,91.4793,91.5554,5791.0
2019-03-08 13:00:00,120.37,120.43,120.31,120.33,7711.0,91.5325,91.5782,91.4869,91.5021,7711.0
2019-03-08 13:10:00,120.33,120.42,120.3,120.41,13465.0,91.5021,91.5706,91.4793,91.563,13465.0
2019-03-08 13:20:00,120.41,120.5,120.4,120.49,6925.0,91.563,91.6314,91.5554,91.6238,6925.0
2019-03-08 13:30:00,120.48,120.5,120.38,120.44,8273.0,91.6162,91.6314,91.5401,91.5858,8273.0
2019-03-08 13:40:00,120.44,120.53,120.44,120.52,6494.0,91.5858,91.6542,91.5858,91.6466,6494.0
2019-03-08 13:50:00,120.54,120.61,120.49,120.51,8362.0,91.6618,91.715,91.6238,91.639,8362.0
2019-03-08 14:00:00,120.53,120.56,120.39,120.54,9841.0,91.6542,91.677,91.5478,91.6618,9841.0
2019-03-08 14:10:00,120.55,120.64,120.54,120.64,7929.0,91.6694,91.7379,91.6618,91.7379,7929.0
2019-03-08 14:20:00,120.65,120.72,120.61,120.67,8808.0,91.7455,91.7987,91.715,91.7607,8808.0
2019-03-08 14:30:00,120.72,120.83,120.64,120.64,10922.0,91.7987,91.8823,91.7379,91.7379,10922.0
2019-03-08 14:40:00,120.62,120.77,120.62,120.74,14749.0,91.7227,91.8367,91.7227,91.8139,14749.0
2019-03-08 14:50:00,120.75,120.76,120.55,120.58,8527.0,91.8215,91.8291,91.6694,91.6922,8527.0
2019-03-08 15:00:00,120.57,120.7,120.56,120.66,10483.0,91.6846,91.7835,91.677,91.7531,10483.0
2019-03-08 15:10:00,120.65,120.69,120.55,120.58,8701.0,91.7455,91.7759,91.6694,91.6922,8701.0
2019-03-08 15:20:00,120.58,120.65,120.55,120.56,11690.0,91.6922,91.7455,91.6694,91.677,11690.0
2019-03-08 15:30:00,120.58,120.75,120.58,120.72,26705.0,91.6922,91.8215,91.6922,91.7987,26705.0
2019-03-08 15:40:00,120.74,120.95,120.68,120.83,43331.0,91.8139,91.9736,91.7683,91.8823,43331.0
2019-03-08 15:50:00,120.83,121.01,120.8,120.97,108054.0,91.8823,92.0192,91.8595,91.9888,108054.0
2019-03-11 09:30:00,121.18,122.16,121.1,121.82,40724.0,92.1485,92.8937,92.0877,92.6352,40724.0
2019-03-11 09:40:00,121.87,122.21,121.75,121.88,15129.0,92.6732,92.9317,92.5819,92.6808,15129.0
2019-03-11 09:50:00,121.85,122.23,121.8,122.22,19818.0,92.658,92.9469,92.62,92.9393,19818.0
2019-03-11 10:00:00,122.22,122.33,121.94,122.1,17925.0,92.9393,93.023,92.7264,92.8481,17925.0
2019-03-11 10:10:00,122.11,122.32,122.09,122.2,12558.0,92.8557,93.0154,92.8405,92.9241,12558.0
2019-03-11 10:20:00,122.18,122.26,122.09,122.18,6420.0,92.9089,92.9698,92.8405,92.9089,6420.0
2019-03-11 10:30:00,122.12,122.18,122.05,122.18,6661.0,92.8633,92.9089,92.8101,92.9089,6661.0
2019-03-11 10:40:00,122.19,122.26,121.9,121.91,6798.0,92.9165,92.9698,92.696,92.7036,6798.0
2019-03-11 10:50:00,121.89,121.97,121.76,121.92,10455.0,92.6884,92.7492,92.5895,92.7112,10455.0
2019-03-11 11:00:00,121.93,122.07,121.76,122.07,17159.0,92.7188,92.8253,92.5895,92.8253,17159.0
2019-03-11 11:10:00,122.08,122.13,121.93,122.06,12246.0,92.8329,92.8709,92.7188,92.8177,12246.0
2019-03-11 11:20:00,122.09,122.3,122.09,122.3,11919.0,92.8405,93.0002,92.8405,93.0002,11919.0
2019-03-11 11:30:00,122.3,122.3,122.09,122.22,8919.0,93.0002,93.0002,92.8405,92.9393,8919.0
2019-03-11 11:40:00,122.2,122.23,122.03,122.06,12865.0,92.9241,92.9469,92.7949,92.8177,12865.0
2019-03-11 11:50:00,122.09,122.15,121.95,122.11,17197.0,92.8405,92.8861,92.734,92.8557,17197.0
2019-03-11 12:00:00,122.1,122.2,121.98,122.18,18773.0,92.8481,92.9241,92.7568,92.9089,18773.0
2019-03-11 12:10:00,122.18,122.26,122.14,122.26,12787.0,92.9089,92.9698,92.8785,92.9698,12787.0
2019-03-11 12:20:00,122.26,122.36,122.26,122.33,8816.0,92.9698,93.0458,92.9698,93.023,8816.0
2019-03-11 12:30:00,122.31,122.39,122.28,122.39,14361.0,93.0078,93.0686,92.985,93.0686,14361.0
2019-03-11 12:40:00,122.39,122.48,122.33,122.48,11508.0,93.0686,93.137,93.023,93.137,11508.0
2019-03-11 12:50:00,122.49,122.57,122.44,122.48,20776.0,93.1447,93.2055,93.1066,93.137,20776.0
2019-03-11 13:00:00,122.48,122.48,122.34,122.47,9474.0,93.137,93.137,93.0306,93.1294,9474.0
2019-03-11 13:10:00,122.47,122.58,122.43,122.5,8838.0,93.1294,93.2131,93.099,93.1523,8838.0
2019-03-11 13:20:00,122.46,122.49,122.43,122.48,7091.0,93.1218,93.1447,93.099,93.137,7091.0
2019-03-11 13:30:00,122.5,122.6,122.48,122.57,9450.0,93.1523,93.2283,93.137,93.2055,9450.0
2019-03-11 13:40:00,122.59,122.67,122.48,122.48,15388.0,93.2207,93.2815,93.137,93.137,15388.0
2019-03-11 13:50:00,122.46,122.61,122.46,122.6,20667.0,93.1218,93.2359,93.1218,93.2283,20667.0
2019-03-11 14:00:00,122.6,122.61,122.53,122.56,12411.0,93.2283,93.2359,93.1751,93.1979,12411.0
2019-03-11 14:10:00,122.56,122.68,122.52,122.53,20830.0,93.1979,93.2891,93.1675,93.1751,20830.0
2019-03-11 14:20:00,122.52,122.74,122.52,122.73,22807.0,93.1675,93.3348,93.1675,93.3272,22807.0
2019-03-11 14:30:00,122.72,122.83,122.67,122.75,18102.0,93.3195,93.4032,93.2815,93.3424,18102.0
2019-03-11 14:40:00,122.74,122.74,122.6,122.66,11603.0,93.3348,93.3348,93.2283,93.2739,11603.0
2019-03-11 14:50:00,122.65,122.83,122.62,122.75,37831.0,93.2663,93.4032,93.2435,93.3424,37831.0
2019-03-11 15:00:00,122.76,122.97,122.75,122.92,30694.0,93.35,93.5097,93.3424,93.4716,30694.0
2019-03-11 15:10:00,122.93,122.98,122.83,122.97,17785.0,93.4792,93.5173,93.4032,93.5097,17785.0
2019-03-11 15:20:00,122.98,123.16,122.93,123.07,28754.0,93.5173,93.6541,93.4792,93.5857,28754.0
2019-03-11 15:30:00,123.05,123.16,122.95,123.08,41468.0,93.5705,93.6541,93.4944,93.5933,41468.0
2019-03-11 15:40:00,123.08,123.28,123.02,123.22,68887.0,93.5933,93.7454,93.5477,93.6998,68887.0
2019-03-11 15:50:00,123.22,123.62,123.17,123.53,193327.0,93.6998,94.0039,93.6617,93.9355,193327.0
2019-03-12 09:30:00,123.72,124.4,123.54,123.96,41621.0,94.08,94.5971,93.9431,94.2625,41621.0
2019-03-12 09:40:00,123.96,124.13,123.92,123.97,56060.0,94.2625,94.3917,94.2321,94.2701,56060.0
2019-03-12 09:50:00,123.97,124.14,123.72,123.78,25183.0,94.2701,94.3994,94.08,94.1256,25183.0
2019-03-12 10:00:00,123.81,123.87,123.6,123.77,26156.0,94.1484,94.194,93.9887,94.118,26156.0
2019-03-12 10:10:00,123.73,123.92,123.68,123.82,20361.0,94.0876,94.2321,94.0496,94.156,20361.0
2019-03-12 10:20:00,123.86,123.95,123.78,123.78,16875.0,94.1864,94.2549,94.1256,94.1256,16875.0
2019-03-12 10:30:00,123.81,123.95,123.73,123.86,18267.0,94.1484,94.2549,94.0876,94.1864,18267.0
2019-03-12 10:40:00,123.82,123.86,123.71,123.79,35322.0,94.156,94.1864,94.0724,94.1332,35322.0
2019-03-12 10:50:00,123.8,123.85,123.25,123.27,53024.0,94.1408,94.1788,93.7226,93.7378,53024.0
2019-03-12 11:00:00,123.27,123.64,123.19,123.41,45423.0,93.7378,94.0191,93.6769,93.8442,45423.0
2019-03-12 11:10:00,123.39,123.98,123.39,123.91,22614.0,93.829,94.2777,93.829,94.2245,22614.0
2019-03-12 11:20:00,123.93,124.02,123.85,123.99,19763.0,94.2397,94.3081,94.1788,94.2853,19763.0
2019-03-12 11:30:00,124.02,124.09,123.89,123.99,10705.0,94.3081,94.3613,94.2092,94.2853,10705.0
2019-03-12 11:40:00,124.04,124.05,123.83,123.89,9372.0,94.3233,94.3309,94.1636,94.2092,9372.0
2019-03-12 11:50:00,123.93,124.02,123.89,123.97,21447.0,94.2397,94.3081,94.2092,94.2701,21447.0
2019-03-12 12:00:00,123.98,123.98,123.76,123.8,16559.0,94.2777,94.2777,94.1104,94.1408,16559.0
2019-03-12 12:10:00,123.82,123.89,123.81,123.81,15957.0,94.156,94.2092,94.1484,94.1484,15957.0
2019-03-12 12:20:00,123.81,123.83,123.75,123.8,10872.0,94.1484,94.1636,94.1028,94.1408,10872.0
2019-03-12 12:30:00,123.76,123.84,123.75,123.83,10561.0,94.1104,94.1712,94.1028,94.1636,10561.0
2019-03-12 12:40:00,123.84,123.94,123.83,123.94,12369.0,94.1712,94.2473,94.1636,94.2473,12369.0
2019-03-12 12:50:00,123.94,123.98,123.89,123.95,33485.0,94.2473,94.2777,94.2092,94.2549,33485.0
2019-03-12 13:00:00,123.95,124.04,123.95,124.01,7817.0,94.2549,94.3233,94.2549,94.3005,7817.0
2019-03-12 13:10:00,124.0,124.07,123.99,124.06,9880.0,94.2929,94.3461,94.2853,94.3385,9880.0
2019-03-12 13:20:00,124.07,124.18,124.03,124.07,15911.0,94.3461,94.4298,94.3157,94.3461,15911.0
2019-03-12 13:30:00,124.09,124.1,124.01,124.03,10672.0,94.3613,94.3689,94.3005,94.3157,10672.0
2019-03-12 13:40:00,124.02,124.03,123.96,123.98,19095.0,94.3081,94.3157,94.2625,94.2777,19095.0
2019-03-12 13:50:00,123.98,124.18,123.95,124.13,14802.0,94.2777,94.4298,94.2549,94.3917,14802.0
2019-03-12 14:00:00,124.12,124.24,124.12,124.22,82530.0,94.3841,94.4754,94.3841,94.4602,82530.0
2019-03-12 14:10:00,124.22,124.3,124.2,124.29,12987.0,94.4602,94.521,94.445,94.5134,12987.0
2019-03-12 14:20:00,124.29,124.29,124.08,124.08,14790.0,94.5134,94.5134,94.3537,94.3537,14790.0
2019-03-12 14:30:00,124.11,124.12,123.93,123.94,16035.0,94.3765,94.3841,94.2397,94.2473,16035.0
2019-03-12 14:40:00,123.92,123.98,123.86,123.88,13884.0,94.2321,94.2777,94.1864,94.2016,13884.0
2019-03-12 14:50:00,123.88,123.97,123.82,123.92,16990.0,94.2016,94.2701,94.156,94.2321,16990.0
2019-03-12 15:00:00,123.93,123.95,123.86,123.94,20254.0,94.2397,94.2549,94.1864,94.2473,20254.0
2019-03-12 15:10:00,123.95,123.97,123.79,123.86,50748.0,94.2549,94.2701,94.1332,94.1864,50748.0
2019-03-12 15:20:00,123.85,123.98,123.81,123.98,45197.0,94.1788,94.2777,94.1484,94.2777,45197.0
2019-03-12 15:30:00,123.98,124.06,123.89,124.04,39960.0,94.2777,94.3385,94.2092,94.3233,39960.0
2019-03-12 15:40:00,124.04,124.15,123.96,123.98,47336.0,94.3233,94.407,94.2625,94.2777,47336.0
2019-03-12 15:50:00,123.97,124.01,123.78,123.91,144788.0,94.2701,94.3005,94.1256,94.2245,144788.0
2019-03-13 09:30:00,124.23,124.73,124.01,124.41,35736.0,94.4678,94.848,94.3005,94.6047,35736.0
2019-03-13 09:40:00,124.38,124.62,124.24,124.58,14275.0,94.5819,94.7644,94.4754,94.7339,14275.0
2019-03-13 09:50:00,124.57,124.98,124.51,124.98,29247.0,94.7263,95.0381,94.6807,95.0381,29247.0
2019-03-13 10:00:00,124.92,124.97,124.77,124.96,31973.0,94.9925,95.0305,94.8784,95.0229,31973.0
2019-03-13 10:10:00,124.95,125.1,124.89,124.97,29975.0,95.0153,95.1294,94.9697,95.0305,29975.0
2019-03-13 10:20:00,124.97,125.01,124.82,124.87,12995.0,95.0305,95.0609,94.9164,94.9545,12995.0
2019-03-13 10:30:00,124.85,124.88,124.74,124.85,18119.0,94.9393,94.9621,94.8556,94.9393,18119.0
2019-03-13 10:40:00,124.85,124.95,124.8,124.9,20670.0,94.9393,95.0153,94.9012,94.9773,20670.0
2019-03-13 10:50:00,124.92,125.09,124.92,125.08,24822.0,94.9925,95.1218,94.9925,95.1142,24822.0
2019-03-13 11:00:00,125.09,125.24,125.06,125.21,33281.0,95.1218,95.2358,95.0989,95.213,33281.0
2019-03-13 11:10:00,125.22,125.37,125.12,125.37,31887.0,95.2206,95.3347,95.1446,95.3347,31887.0
2019-03-13 11:20:00,125.37,125.51,125.33,125.51,31074.0,95.3347,95.4411,95.3043,95.4411,31074.0
2019-03-13 11:30:00,125.51,125.63,125.5,125.59,63941.0,95.4411,95.5324,95.4335,95.502,63941.0
2019-03-13 11:40:00,125.59,125.66,125.55,125.57,47396.0,95.502,95.5552,95.4716,95.4868,47396.0
2019-03-13 11:50:00,125.59,125.59,125.39,125.45,26039.0,95.502,95.502,95.3499,95.3955,26039.0
2019-03-13 12:00:00,125.45,125.6,125.45,125.51,49314.0,95.3955,95.5096,95.3955,95.4411,49314.0
2019-03-13 12:10:00,125.52,125.53,125.41,125.42,28536.0,95.4487,95.4563,95.3651,95.3727,28536.0
2019-03-13 12:20:00,125.42,125.43,125.24,125.29,58469.0,95.3727,95.3803,95.2358,95.2738,58469.0
2019-03-13 12:30:00,125.29,125.42,125.27,125.4,32967.0,95.2738,95.3727,95.2586,95.3575,32967.0
2019-03-13 12:40:00,125.39,125.44,125.34,125.35,30438.0,95.3499,95.3879,95.3119,95.3195,30438.0
2019-03-13 12:50:00,125.35,125.43,125.34,125.39,30269.0,95.3195,95.3803,95.3119,95.3499,30269.0
2019-03-13 13:00:00,125.39,125.42,125.35,125.42,25031.0,95.3499,95.3727,95.3195,95.3727,25031.0
2019-03-13 13:10:00,125.41,125.44,125.2,125.25,32599.0,95.3651,95.3879,95.2054,95.2434,32599.0
2019-03-13 13:20:00,125.25,125.28,124.94,124.97,39925.0,95.2434,95.2662,95.0077,95.0305,39925.0
2019-03-13 13:30:00,124.99,125.03,124.88,124.9,20955.0,95.0457,95.0761,94.9621,94.9773,20955.0
2019-03-13 13:40:00,124.9,124.92,124.7,124.74,40673.0,94.9773,94.9925,94.8252,94.8556,40673.0
2019-03-13 13:50:00,124.76,124.85,124.71,124.84,22006.0,94.8708,94.9393,94.8328,94.9317,22006.0
2019-03-13 14:00:00,124.85,124.91,124.81,124.86,31748.0,94.9393,94.9849,94.9088,94.9469,31748.0
2019-03-13 14:10:00,124.85,124.85,124.73,124.73,24004.0,94.9393,94.9393,94.848,94.848,24004.0
2019-03-13 14:20:00,124.73,124.85,124.71,124.84,21002.0,94.848,94.9393,94.8328,94.9317,21002.0
2019-03-13 14:30:00,124.84,124.89,124.78,124.82,29136.0,94.9317,94.9697,94.886,94.9164,29136.0
2019-03-13 14:40:00,124.82,124.86,124.63,124.69,63658.0,94.9164,94.9469,94.772,94.8176,63658.0
2019-03-13 14:50:00,124.68,124.9,124.6,124.88,38649.0,94.81,94.9773,94.7492,94.9621,38649.0
2019-03-13 15:00:00,124.88,124.96,124.8,124.81,27126.0,94.9621,95.0229,94.9012,94.9088,27126.0
2019-03-13 15:10:00,124.8,124.95,124.78,124.82,27886.0,94.9012,95.0153,94.886,94.9164,27886.0
2019-03-13 15:20:00,124.82,125.12,124.82,124.92,59978.0,94.9164,95.1446,94.9164,94.9925,59978.0
2019-03-13 15:30:00,124.91,124.99,124.78,124.98,39810.0,94.9849,95.0457,94.886,95.0381,39810.0
2019-03-13 15:40:00,124.98,125.11,124.95,125.0,70239.0,95.0381,95.137,95.0153,95.0533,70239.0
2019-03-13 15:50:00,125.0,125.06,124.8,125.0,220424.0,95.0533,95.0989,94.9012,95.0533,220424.0
2019-03-14 09:30:00,124.13,124.37,123.66,123.88,57200.0,95.2481,95.4322,94.8874,95.0562,57200.0
2019-03-14 09:40:00,123.87,123.93,123.64,123.91,37737.0,95.0486,95.0946,94.8721,95.0792,37737.0
2019-03-14 09:50:00,123.94,123.94,123.6,123.65,20595.0,95.1023,95.1023,94.8414,94.8797,20595.0
2019-03-14 10:00:00,123.65,123.65,123.2,123.36,18058.0,94.8797,94.8797,94.5344,94.6572,18058.0
2019-03-14 10:10:00,123.38,123.6,123.3,123.3,16946.0,94.6726,94.8414,94.6112,94.6112,16946.0
2019-03-14 10:20:00,123.36,123.66,123.31,123.66,49998.0,94.6572,94.8874,94.6189,94.8874,49998.0
2019-03-14 10:30:00,123.64,123.74,123.58,123.58,52930.0,94.8721,94.9488,94.826,94.826,52930.0
2019-03-14 10:40:00,123.58,123.63,123.52,123.61,8104.0,94.826,94.8644,94.78,94.849,8104.0
2019-03-14 10:50:00,123.59,123.73,123.55,123.72,19889.0,94.8337,94.9411,94.803,94.9335,19889.0
2019-03-14 11:00:00,123.72,123.78,123.69,123.74,13348.0,94.9335,94.9795,94.9104,94.9488,13348.0
2019-03-14 11:10:00,123.72,123.84,123.7,123.71,28110.0,94.9335,95.0255,94.9181,94.9258,28110.0
2019-03-14 11:20:00,123.72,123.77,123.65,123.72,15613.0,94.9335,94.9718,94.8797,94.9335,15613.0
2019-03-14 11:30:00,123.73,123.75,123.66,123.72,21380.0,94.9411,94.9565,94.8874,94.9335,21380.0
2019-03-14 11:40:00,123.72,123.91,123.7,123.86,19743.0,94.9335,95.0792,94.9181,95.0409,19743.0
2019-03-14 11:50:00,123.84,124.04,123.84,123.95,11456.0,95.0255,95.179,95.0255,95.1099,11456.0
2019-03-14 12:00:00,123.95,123.95,123.85,123.88,45383.0,95.1099,95.1099,95.0332,95.0562,45383.0
2019-03-14 12:10:00,123.9,123.96,123.81,123.9,35106.0,95.0716,95.1176,95.0025,95.0716,35106.0
2019-03-14 12:20:00,123.9,123.9,123.69,123.71,34145.0,95.0716,95.0716,94.9104,94.9258,34145.0
2019-03-14 12:30:00,123.69,123.7,123.57,123.61,12909.0,94.9104,94.9181,94.8184,94.849,12909.0
2019-03-14 12:40:00,123.6,123.69,123.6,123.64,10174.0,94.8414,94.9104,94.8414,94.8721,10174.0
2019-03-14 12:50:00,123.64,123.65,123.58,123.63,7867.0,94.8721,94.8797,94.826,94.8644,7867.0
2019-03-14 13:00:00,123.62,123.72,123.6,123.72,6918.0,94.8567,94.9335,94.8414,94.9335,6918.0
2019-03-14 13:10:00,123.75,123.78,123.67,123.74,9118.0,94.9565,94.9795,94.8951,94.9488,9118.0
2019-03-14 13:20:00,123.76,123.77,123.63,123.66,8363.0,94.9641,94.9718,94.8644,94.8874,8363.0
2019-03-14 13:30:00,123.66,123.75,123.63,123.69,19745.0,94.8874,94.9565,94.8644,94.9104,19745.0
2019-03-14 13:40:00,123.66,123.69,123.59,123.63,13381.0,94.8874,94.9104,94.8337,94.8644,13381.0
2019-03-14 13:50:00,123.63,123.63,123.42,123.44,14104.0,94.8644,94.8644,94.7033,94.7186,14104.0
2019-03-14 14:00:00,123.44,123.5,123.43,123.47,9419.0,94.7186,94.7646,94.7109,94.7416,9419.0
2019-03-14 14:10:00,123.45,123.46,123.38,123.4,13826.0,94.7263,94.7339,94.6726,94.6879,13826.0
2019-03-14 14:20:00,123.43,123.43,123.36,123.38,8564.0,94.7109,94.7109,94.6572,94.6726,8564.0
2019-03-14 14:30:00,123.37,123.54,123.35,123.38,12656.0,94.6649,94.7953,94.6495,94.6726,12656.0
2019-03-14 14:40:00,123.36,123.41,123.36,123.39,15931.0,94.6572,94.6956,94.6572,94.6802,15931.0
2019-03-14 14:50:00,123.38,123.44,123.28,123.43,23547.0,94.6726,94.7186,94.5958,94.7109,23547.0
2019-03-14 15:00:00,123.44,123.59,123.43,123.56,40924.0,94.7186,94.8337,94.7109,94.8107,40924.0
2019-03-14 15:10:00,123.59,123.68,123.57,123.68,8141.0,94.8337,94.9028,94.8184,94.9028,8141.0
2019-03-14 15:20:00,123.66,123.79,123.65,123.76,11956.0,94.8874,94.9872,94.8797,94.9641,11956.0
2019-03-14 15:30:00,123.77,123.81,123.7,123.76,21902.0,94.9718,95.0025,94.9181,94.9641,21902.0
2019-03-14 15:40:00,123.77,123.95,123.75,123.78,48605.0,94.9718,95.1099,94.9565,94.9795,48605.0
2019-03-14 15:50:00,123.79,124.06,123.74,124.02,151935.0,94.9872,95.1943,94.9488,95.1637,151935.0
2019-03-15 09:30:00,124.5,125.0,124.05,124.6,476952.0,95.532,95.9156,95.1867,95.6087,476952.0
2019-03-15 09:40:00,124.58,124.64,124.3,124.37,32910.0,95.5934,95.6394,95.3785,95.4322,32910.0
2019-03-15 09:50:00,124.37,124.65,124.35,124.63,35950.0,95.4322,95.6471,95.4169,95.6317,35950.0
2019-03-15 10:00:00,124.63,124.73,124.43,124.5,42967.0,95.6317,95.7085,95.4783,95.532,42967.0
2019-03-15 10:10:00,124.52,124.66,124.42,124.63,22311.0,95.5473,95.6547,95.4706,95.6317,22311.0
2019-03-15 10:20:00,124.64,124.92,124.64,124.81,20078.0,95.6394,95.8542,95.6394,95.7698,20078.0
2019-03-15 10:30:00,124.82,124.88,124.55,124.57,63112.0,95.7775,95.8236,95.5703,95.5857,63112.0
2019-03-15 10:40:00,124.55,124.59,124.45,124.57,20778.0,95.5703,95.601,95.4936,95.5857,20778.0
2019-03-15 10:50:00,124.59,124.62,124.55,124.57,14558.0,95.601,95.624,95.5703,95.5857,14558.0
2019-03-15 11:00:00,124.56,124.56,124.26,124.33,19637.0,95.578,95.578,95.3478,95.4015,19637.0
2019-03-15 11:10:00,124.33,124.45,124.24,124.45,11120.0,95.4015,95.4936,95.3325,95.4936,11120.0
2019-03-15 11:20:00,124.46,124.59,124.44,124.59,26398.0,95.5013,95.601,95.4859,95.601,26398.0
2019-03-15 11:30:00,124.59,124.61,124.45,124.5,21491.0,95.601,95.6164,95.4936,95.532,21491.0
2019-03-15 11:40:00,124.5,124.64,124.42,124.64,22208.0,95.532,95.6394,95.4706,95.6394,22208.0
2019-03-15 11:50:00,124.63,124.78,124.63,124.75,31409.0,95.6317,95.7468,95.6317,95.7238,31409.0
2019-03-15 12:00:00,124.75,124.75,124.54,124.58,13491.0,95.7238,95.7238,95.5627,95.5934,13491.0
2019-03-15 12:10:00,124.57,124.75,124.57,124.62,10109.0,95.5857,95.7238,95.5857,95.624,10109.0
2019-03-15 12:20:00,124.62,124.65,124.53,124.61,15686.0,95.624,95.6471,95.555,95.6164,15686.0
2019-03-15 12:30:00,124.61,124.71,124.59,124.6,24107.0,95.6164,95.6931,95.601,95.6087,24107.0
2019-03-15 12:40:00,124.61,124.63,124.55,124.6,15929.0,95.6164,95.6317,95.5703,95.6087,15929.0
2019-03-15 12:50:00,124.59,124.6,124.46,124.56,14479.0,95.601,95.6087,95.5013,95.578,14479.0
2019-03-15 13:00:00,124.57,124.74,124.54,124.71,20264.0,95.5857,95.7161,95.5627,95.6931,20264.0
2019-03-15 13:10:00,124.72,124.76,124.7,124.74,19149.0,95.7008,95.7315,95.6854,95.7161,19149.0
2019-03-15 13:20:00,124.72,124.72,124.59,124.59,10614.0,95.7008,95.7008,95.601,95.601,10614.0
2019-03-15 13:30:00,124.59,124.6,124.53,124.54,19472.0,95.601,95.6087,95.555,95.5627,19472.0
2019-03-15 13:40:00,124.54,124.61,124.47,124.47,49067.0,95.5627,95.6164,95.5089,95.5089,49067.0
2019-03-15 13:50:00,124.45,124.55,124.44,124.55,31125.0,95.4936,95.5703,95.4859,95.5703,31125.0
2019-03-15 14:00:00,124.55,124.79,124.53,124.77,56726.0,95.5703,95.7545,95.555,95.7391,56726.0
2019-03-15 14:10:00,124.77,124.88,124.77,124.85,30867.0,95.7391,95.8236,95.7391,95.8005,30867.0
2019-03-15 14:20:00,124.85,124.87,124.59,124.63,30211.0,95.8005,95.8159,95.601,95.6317,30211.0
2019-03-15 14:30:00,124.64,124.81,124.62,124.79,19592.0,95.6394,95.7698,95.624,95.7545,19592.0
2019-03-15 14:40:00,124.75,124.96,124.71,124.95,24683.0,95.7238,95.8849,95.6931,95.8773,24683.0
2019-03-15 14:50:00,124.96,125.0,124.8,124.81,16664.0,95.8849,95.9156,95.7622,95.7698,16664.0
2019-03-15 15:00:00,124.83,124.9,124.75,124.75,16047.0,95.7852,95.8389,95.7238,95.7238,16047.0
2019-03-15 15:10:00,124.75,124.8,124.68,124.7,20252.0,95.7238,95.7622,95.6701,95.6854,20252.0
2019-03-15 15:20:00,124.7,124.87,124.7,124.78,17753.0,95.6854,95.8159,95.6854,95.7468,17753.0
2019-03-15 15:30:00,124.79,124.85,124.68,124.82,62307.0,95.7545,95.8005,95.6701,95.7775,62307.0
2019-03-15 15:40:00,124.82,125.14,124.77,125.14,95661.0,95.7775,96.0231,95.7391,96.0231,95661.0
2019-03-15 15:50:00,125.12,125.12,124.8,125.07,183299.0,96.0077,96.0077,95.7622,95.9693,183299.0
2019-03-18 09:30:00,125.15,125.44,125.03,125.44,125814.0,96.0307,96.2533,95.9386,96.2533,125814.0
2019-03-18 09:40:00,125.39,125.44,125.21,125.21,16862.0,96.2149,96.2533,96.0768,96.0768,16862.0
2019-03-18 09:50:00,125.25,125.59,125.11,125.53,34624.0,96.1075,96.3684,96.0,96.3223,34624.0
2019-03-18 10:00:00,125.48,125.57,125.13,125.2,72863.0,96.2839,96.353,96.0154,96.0691,72863.0
2019-03-18 10:10:00,125.21,125.25,125.05,125.2,16144.0,96.0768,96.1075,95.954,96.0691,16144.0
2019-03-18 10:20:00,125.17,125.3,125.07,125.07,12369.0,96.0461,96.1458,95.9693,95.9693,12369.0
2019-03-18 10:30:00,125.09,125.14,124.88,124.9,95505.0,95.9847,96.0231,95.8236,95.8389,95505.0
2019-03-18 10:40:00,124.89,125.27,124.75,125.23,30795.0,95.8312,96.1228,95.7238,96.0921,30795.0
2019-03-18 10:50:00,125.23,125.28,125.0,125.0,12856.0,96.0921,96.1305,95.9156,95.9156,12856.0
2019-03-18 11:00:00,125.0,125.01,124.72,124.79,44876.0,95.9156,95.9233,95.7008,95.7545,44876.0
2019-03-18 11:10:00,124.82,124.91,124.74,124.77,12321.0,95.7775,95.8466,95.7161,95.7391,12321.0
2019-03-18 11:20:00,124.78,124.82,124.33,124.47,111253.0,95.7468,95.7775,95.4015,95.5089,111253.0
2019-03-18 11:30:00,124.45,124.55,124.24,124.32,22926.0,95.4936,95.5703,95.3325,95.3938,22926.0
2019-03-18 11:40:00,124.35,124.58,124.35,124.53,21395.0,95.4169,95.5934,95.4169,95.555,21395.0
2019-03-18 11:50:00,124.52,124.6,124.49,124.53,18131.0,95.5473,95.6087,95.5243,95.555,18131.0
2019-03-18 12:00:00,124.54,124.58,124.31,124.35,23822.0,95.5627,95.5934,95.3862,95.4169,23822.0
2019-03-18 12:10:00,124.33,124.37,124.09,124.16,26457.0,95.4015,95.4322,95.2174,95.2711,26457.0
2019-03-18 12:20:00,124.17,124.27,124.12,124.13,14573.0,95.2788,95.3555,95.2404,95.2481,14573.0
2019-03-18 12:30:00,124.17,124.2,124.07,124.2,21970.0,95.2788,95.3018,95.202,95.3018,21970.0
2019-03-18 12:40:00,124.2,124.34,124.18,124.32,20407.0,95.3018,95.4092,95.2864,95.3938,20407.0
2019-03-18 12:50:00,124.32,124.38,124.08,124.16,27800.0,95.3938,95.4399,95.2097,95.2711,27800.0
2019-03-18 13:00:00,124.11,124.19,124.09,124.17,16416.0,95.2327,95.2941,95.2174,95.2788,16416.0
2019-03-18 13:10:00,124.16,124.17,124.04,124.16,26933.0,95.2711,95.2788,95.179,95.2711,26933.0
2019-03-18 13:20:00,124.16,124.17,124.05,124.05,12043.0,95.2711,95.2788,95.1867,95.1867,12043.0
2019-03-18 13:30:00,124.08,124.25,124.05,124.25,62418.0,95.2097,95.3401,95.1867,95.3401,62418.0
2019-03-18 13:40:00,124.25,124.46,124.25,124.36,26156.0,95.3401,95.5013,95.3401,95.4245,26156.0
2019-03-18 13:50:00,124.37,124.41,124.27,124.29,8591.0,95.4322,95.4629,95.3555,95.3708,8591.0
2019-03-18 14:00:00,124.33,124.4,124.27,124.32,11333.0,95.4015,95.4552,95.3555,95.3938,11333.0
2019-03-18 14:10:00,124.34,124.41,124.25,124.28,12834.0,95.4092,95.4629,95.3401,95.3632,12834.0
2019-03-18 14:20:00,124.25,124.33,124.22,124.22,12182.0,95.3401,95.4015,95.3171,95.3171,12182.0
2019-03-18 14:30:00,124.2,124.27,124.18,124.2,13772.0,95.3018,95.3555,95.2864,95.3018,13772.0
2019-03-18 14:40:00,124.22,124.3,124.17,124.29,18122.0,95.3171,95.3785,95.2788,95.3708,18122.0
2019-03-18 14:50:00,124.29,124.38,124.24,124.33,46293.0,95.3708,95.4399,95.3325,95.4015,46293.0
2019-03-18 15:00:00,124.34,124.37,124.26,124.3,12869.0,95.4092,95.4322,95.3478,95.3785,12869.0
2019-03-18 15:10:00,124.29,124.37,124.24,124.3,19659.0,95.3708,95.4322,95.3325,95.3785,19659.0
2019-03-18 15:20:00,124.29,124.29,124.16,124.18,16783.0,95.3708,95.3708,95.2711,95.2864,16783.0
2019-03-18 15:30:00,124.19,124.27,124.17,124.19,28292.0,95.2941,95.3555,95.2788,95.2941,28292.0
2019-03-18 15:40:00,124.17,124.57,124.16,124.54,37295.0,95.2788,95.5857,95.2711,95.5627,37295.0
2019-03-18 15:50:00,124.52,124.72,124.45,124.66,95029.0,95.5473,95.7008,95.4936,95.6547,95029.0
2019-03-19 09:30:00,124.7,125.15,124.37,124.51,69924.0,95.6854,96.0307,95.4322,95.5396,69924.0
2019-03-19 09:40:00,124.55,124.69,124.35,124.69,55579.0,95.5703,95.6778,95.4169,95.6778,55579.0
2019-03-19 09:50:00,124.67,124.83,124.51,124.77,75370.0,95.6624,95.7852,95.5396,95.7391,75370.0
2019-03-19 10:00:00,124.74,124.87,124.45,124.59,47794.0,95.7161,95.8159,95.4936,95.601,47794.0
2019-03-19 10:10:00,124.61,124.78,124.52,124.69,28920.0,95.6164,95.7468,95.5473,95.6778,28920.0
2019-03-19 10:20:00,124.71,124.71,124.48,124.48,21269.0,95.6931,95.6931,95.5166,95.5166,21269.0
2019-03-19 10:30:00,124.48,124.56,124.41,124.52,31670.0,95.5166,95.578,95.4629,95.5473,31670.0
2019-03-19 10:40:00,124.51,124.6,124.42,124.46,32101.0,95.5396,95.6087,95.4706,95.5013,32101.0
2019-03-19 10:50:00,124.46,124.47,124.37,124.47,29199.0,95.5013,95.5089,95.4322,95.5089,29199.0
2019-03-19 11:00:00,124.48,124.72,124.43,124.65,69170.0,95.5166,95.7008,95.4783,95.6471,69170.0
2019-03-19 11:10:00,124.63,124.63,124.44,124.58,22329.0,95.6317,95.6317,95.4859,95.5934,22329.0
2019-03-19 11:20:00,124.59,124.86,124.59,124.86,22058.0,95.601,95.8082,95.601,95.8082,22058.0
2019-03-19 11:30:00,124.84,124.89,124.74,124.86,22276.0,95.7929,95.8312,95.7161,95.8082,22276.0
2019-03-19 11:40:00,124.87,125.04,124.84,124.99,20719.0,95.8159,95.9463,95.7929,95.908,20719.0
2019-03-19 11:50:00,125.0,125.24,124.99,125.12,21236.0,95.9156,96.0998,95.908,96.0077,21236.0
2019-03-19 12:00:00,125.12,125.17,125.01,125.03,18892.0,96.0077,96.0461,95.9233,95.9386,18892.0
2019-03-19 12:10:00,125.01,125.08,124.92,124.96,18360.0,95.9233,95.977,95.8542,95.8849,18360.0
2019-03-19 12:20:00,124.95,125.08,124.92,125.04,21364.0,95.8773,95.977,95.8542,95.9463,21364.0
2019-03-19 12:30:00,125.04,125.05,124.75,124.75,9728.0,95.9463,95.954,95.7238,95.7238,9728.0
2019-03-19 12:40:00,124.76,124.9,124.64,124.65,24908.0,95.7315,95.8389,95.6394,95.6471,24908.0
2019-03-19 12:50:00,124.7,125.0,124.69,125.0,19022.0,95.6854,95.9156,95.6778,95.9156,19022.0
2019-03-19 13:00:00,125.0,125.0,124.82,124.92,19746.0,95.9156,95.9156,95.7775,95.8542,19746.0
2019-03-19 13:10:00,124.92,125.01,124.85,124.9,25022.0,95.8542,95.9233,95.8005,95.8389,25022.0
2019-03-19 13:20:00,124.91,124.96,124.75,124.76,59225.0,95.8466,95.8849,95.7238,95.7315,59225.0
2019-03-19 13:30:00,124.76,124.78,124.69,124.77,16497.0,95.7315,95.7468,95.6778,95.7391,16497.0
2019-03-19 13:40:00,124.78,124.78,124.64,124.69,23086.0,95.7468,95.7468,95.6394,95.6778,23086.0
2019-03-19 13:50:00,124.71,124.74,124.6,124.6,15451.0,95.6931,95.7161,95.6087,95.6087,15451.0
2019-03-19 14:00:00,124.62,124.68,124.57,124.63,21186.0,95.624,95.6701,95.5857,95.6317,21186.0
2019-03-19 14:10:00,124.65,124.73,124.58,124.73,18587.0,95.6471,95.7085,95.5934,95.7085,18587.0
2019-03-19 14:20:00,124.73,124.78,124.69,124.77,20207.0,95.7085,95.7468,95.6778,95.7391,20207.0
2019-03-19 14:30:00,124.78,124.92,124.78,124.81,23810.0,95.7468,95.8542,95.7468,95.7698,23810.0
2019-03-19 14:40:00,124.83,124.91,124.76,124.81,23079.0,95.7852,95.8466,95.7315,95.7698,23079.0
2019-03-19 14:50:00,124.78,124.81,124.58,124.63,32348.0,95.7468,95.7698,95.5934,95.6317,32348.0
2019-03-19 15:00:00,124.63,124.73,124.56,124.63,31945.0,95.6317,95.7085,95.578,95.6317,31945.0
2019-03-19 15:10:00,124.6,124.64,124.44,124.46,29897.0,95.6087,95.6394,95.4859,95.5013,29897.0
2019-03-19 15:20:00,124.44,124.49,124.06,124.06,110306.0,95.4859,95.5243,95.1943,95.1943,110306.0
2019-03-19 15:30:00,124.08,124.29,124.05,124.12,101565.0,95.2097,95.3708,95.1867,95.2404,101565.0
2019-03-19 15:40:00,124.13,124.17,123.94,124.13,58666.0,95.2481,95.2788,95.1023,95.2481,58666.0
2019-03-19 15:50:00,124.14,124.6,124.07,124.59,176348.0,95.2557,95.6087,95.202,95.601,176348.0
2019-03-20 09:30:00,124.59,124.9,123.96,124.36,22775.0,95.601,95.8389,95.1176,95.4245,22775.0
2019-03-20 09:40:00,124.43,124.45,123.98,123.98,13744.0,95.4783,95.4936,95.133,95.133,13744.0
2019-03-20 09:50:00,124.0,124.05,123.87,123.87,13770.0,95.1483,95.1867,95.0486,95.0486,13770.0
2019-03-20 10:00:00,123.89,124.03,123.75,123.79,18827.0,95.0639,95.1713,94.9565,94.9872,18827.0
2019-03-20 10:10:00,123.78,123.97,123.78,123.86,10098.0,94.9795,95.1253,94.9795,95.0409,10098.0
2019-03-20 10:20:00,123.88,124.05,123.84,123.99,14969.0,95.0562,95.1867,95.0255,95.1406,14969.0
2019-03-20 10:30:00,123.98,124.01,123.76,123.87,17720.0,95.133,95.156,94.9641,95.0486,17720.0
2019-03-20 10:40:00,123.87,123.87,123.67,123.69,31494.0,95.0486,95.0486,94.8951,94.9104,31494.0
2019-03-20 10:50:00,123.71,123.97,123.7,123.93,27326.0,94.9258,95.1253,94.9181,95.0946,27326.0
2019-03-20 11:00:00,123.99,124.12,123.92,124.07,14309.0,95.1406,95.2404,95.0869,95.202,14309.0
2019-03-20 11:10:00,124.05,124.07,123.93,124.07,26209.0,95.1867,95.202,95.0946,95.202,26209.0
2019-03-20 11:20:00,124.1,124.51,124.09,124.49,46453.0,95.225,95.5396,95.2174,95.5243,46453.0
2019-03-20 11:30:00,124.51,124.55,124.34,124.34,22826.0,95.5396,95.5703,95.4092,95.4092,22826.0
2019-03-20 11:40:00,124.38,124.4,124.27,124.3,15971.0,95.4399,95.4552,95.3555,95.3785,15971.0
2019-03-20 11:50:00,124.33,124.4,124.15,124.15,14979.0,95.4015,95.4552,95.2634,95.2634,14979.0
2019-03-20 12:00:00,124.15,124.15,123.98,124.05,37670.0,95.2634,95.2634,95.133,95.1867,37670.0
2019-03-20 12:10:00,124.04,124.48,124.04,124.48,12503.0,95.179,95.5166,95.179,95.5166,12503.0
2019-03-20 12:20:00,124.5,124.61,124.47,124.48,14206.0,95.532,95.6164,95.5089,95.5166,14206.0
2019-03-20 12:30:00,124.47,124.48,124.14,124.45,8269.0,95.5089,95.5166,95.2557,95.4936,8269.0
2019-03-20 12:40:00,124.44,124.57,124.44,124.52,9233.0,95.4859,95.5857,95.4859,95.5473,9233.0
2019-03-20 12:50:00,124.55,124.57,124.39,124.49,7566.0,95.5703,95.5857,95.4476,95.5243,7566.0
2019-03-20 13:00:00,124.45,124.5,124.34,124.43,6331.0,95.4936,95.532,95.4092,95.4783,6331.0
2019-03-20 13:10:00,124.51,124.61,124.49,124.61,5123.0,95.5396,95.6164,95.5243,95.6164,5123.0
2019-03-20 13:20:00,124.62,124.73,124.58,124.68,12313.0,95.624,95.7085,95.5934,95.6701,12313.0
2019-03-20 13:30:00,124.71,124.74,124.53,124.61,70619.0,95.6931,95.7161,95.555,95.6164,70619.0
2019-03-20 13:40:00,124.64,124.67,124.48,124.5,46401.0,95.6394,95.6624,95.5166,95.532,46401.0
2019-03-20 13:50:00,124.48,124.48,124.34,124.44,24221.0,95.5166,95.5166,95.4092,95.4859,24221.0
2019-03-20 14:00:00,124.45,125.55,124.45,125.5,51285.0,95.4936,96.3377,95.4936,96.2993,51285.0
2019-03-20 14:10:00,125.5,125.82,125.49,125.65,58949.0,96.2993,96.5448,96.2916,96.4144,58949.0
2019-03-20 14:20:00,125.69,126.08,125.69,126.04,56799.0,96.4451,96.7443,96.4451,96.7136,56799.0
2019-03-20 14:30:00,126.04,126.1,125.86,125.91,27385.0,96.7136,96.7597,96.5755,96.6139,27385.0
2019-03-20 14:40:00,125.91,126.04,125.67,126.0,39121.0,96.6139,96.7136,96.4297,96.683,39121.0
2019-03-20 14:50:00,126.01,126.08,125.85,126.02,22097.0,96.6906,96.7443,96.5679,96.6983,22097.0
2019-03-20 15:00:00,126.03,126.06,125.67,125.71,30576.0,96.706,96.729,96.4297,96.4604,30576.0
2019-03-20 15:10:00,125.78,125.79,125.6,125.6,18043.0,96.5141,96.5218,96.376,96.376,18043.0
2019-03-20 15:20:00,125.64,125.93,125.64,125.93,56156.0,96.4067,96.6292,96.4067,96.6292,56156.0
2019-03-20 15:30:00,125.91,125.91,125.32,125.39,111561.0,96.6139,96.6139,96.1612,96.2149,111561.0
2019-03-20 15:40:00,125.37,125.79,125.35,125.71,62291.0,96.1995,96.5218,96.1842,96.4604,62291.0
2019-03-20 15:50:00,125.69,125.86,125.51,125.75,164118.0,96.4451,96.5755,96.307,96.4911,164118.0
2019-03-21 09:30:00,125.3,125.9,125.17,125.65,54636.0,96.1458,96.6062,96.0461,96.4144,54636.0
2019-03-21 09:40:00,125.66,126.1,125.35,126.1,43859.0,96.4221,96.7597,96.1842,96.7597,43859.0
2019-03-21 09:50:00,126.1,126.11,125.79,125.9,20096.0,96.7597,96.7674,96.5218,96.6062,20096.0
2019-03-21 10:00:00,125.88,126.08,125.76,125.95,18468.0,96.5909,96.7443,96.4988,96.6446,18468.0
2019-03-21 10:10:00,125.95,125.96,125.65,125.65,44866.0,96.6446,96.6523,96.4144,96.4144,44866.0
2019-03-21 10:20:00,125.7,126.23,125.68,126.19,36113.0,96.4528,96.8594,96.4374,96.8287,36113.0
2019-03-21 10:30:00,126.18,126.32,125.95,126.29,65543.0,96.8211,96.9285,96.6446,96.9055,65543.0
2019-03-21 10:40:00,126.28,126.38,126.24,126.38,47393.0,96.8978,96.9745,96.8671,96.9745,47393.0
2019-03-21 10:50:00,126.39,126.41,126.25,126.3,24430.0,96.9822,96.9976,96.8748,96.9132,24430.0
2019-03-21 11:00:00,126.32,126.67,126.28,126.53,70440.0,96.9285,97.1971,96.8978,97.0896,70440.0
2019-03-21 11:10:00,126.52,126.85,126.51,126.76,56120.0,97.082,97.3352,97.0743,97.2661,56120.0
2019-03-21 11:20:00,126.75,126.84,126.72,126.75,79619.0,97.2584,97.3275,97.2354,97.2584,79619.0
2019-03-21 11:30:00,126.76,126.92,126.75,126.79,19040.0,97.2661,97.3889,97.2584,97.2891,19040.0
2019-03-21 11:40:00,126.78,126.96,126.75,126.78,20547.0,97.2815,97.4196,97.2584,97.2815,20547.0
2019-03-21 11:50:00,126.79,127.13,126.75,127.12,54856.0,97.2891,97.55,97.2584,97.5424,54856.0
2019-03-21 12:00:00,127.13,127.13,126.75,126.84,32052.0,97.55,97.55,97.2584,97.3275,32052.0
2019-03-21 12:10:00,126.85,126.95,126.79,126.82,78287.0,97.3352,97.4119,97.2891,97.3122,78287.0
2019-03-21 12:20:00,126.83,126.88,126.79,126.8,83611.0,97.3198,97.3582,97.2891,97.2968,83611.0
2019-03-21 12:30:00,126.8,126.8,126.53,126.62,22621.0,97.2968,97.2968,97.0896,97.1587,22621.0
2019-03-21 12:40:00,126.62,126.62,126.31,126.31,36330.0,97.1587,97.1587,96.9208,96.9208,36330.0
2019-03-21 12:50:00,126.31,126.72,126.31,126.69,64981.0,96.9208,97.2354,96.9208,97.2124,64981.0
2019-03-21 13:00:00,126.72,126.78,126.65,126.73,16156.0,97.2354,97.2815,97.1817,97.2431,16156.0
2019-03-21 13:10:00,126.75,126.75,126.54,126.56,20307.0,97.2584,97.2584,97.0973,97.1127,20307.0
2019-03-21 13:20:00,126.55,126.6,126.5,126.54,26674.0,97.105,97.1434,97.0666,97.0973,26674.0
2019-03-21 13:30:00,126.56,126.58,126.5,126.5,47027.0,97.1127,97.128,97.0666,97.0666,47027.0
2019-03-21 13:40:00,126.51,126.6,126.5,126.57,48939.0,97.0743,97.1434,97.0666,97.1203,48939.0
2019-03-21 13:50:00,126.58,126.62,126.5,126.55,32501.0,97.128,97.1587,97.0666,97.105,32501.0
2019-03-21 14:00:00,126.55,126.62,126.47,126.52,30507.0,97.105,97.1587,97.0436,97.082,30507.0
2019-03-21 14:10:00,126.5,126.63,126.49,126.54,43823.0,97.0666,97.1664,97.0589,97.0973,43823.0
2019-03-21 14:20:00,126.56,126.72,126.54,126.68,19575.0,97.1127,97.2354,97.0973,97.2047,19575.0
2019-03-21 14:30:00,126.67,126.79,126.65,126.69,35143.0,97.1971,97.2891,97.1817,97.2124,35143.0
2019-03-21 14:40:00,126.7,126.75,126.57,126.75,42943.0,97.2201,97.2584,97.1203,97.2584,42943.0
2019-03-21 14:50:00,126.74,126.79,126.57,126.65,48078.0,97.2508,97.2891,97.1203,97.1817,48078.0
2019-03-21 15:00:00,126.65,126.7,126.55,126.62,66776.0,97.1817,97.2201,97.105,97.1587,66776.0
2019-03-21 15:10:00,126.62,126.62,126.5,126.59,47587.0,97.1587,97.1587,97.0666,97.1357,47587.0
2019-03-21 15:20:00,126.59,126.64,126.5,126.51,53737.0,97.1357,97.174,97.0666,97.0743,53737.0
2019-03-21 15:30:00,126.5,126.65,126.5,126.55,71321.0,97.0666,97.1817,97.0666,97.105,71321.0
2019-03-21 15:40:00,126.53,126.61,126.38,126.38,123866.0,97.0896,97.151,96.9745,96.9745,123866.0
2019-03-21 15:50:00,126.4,126.46,126.24,126.43,201317.0,96.9899,97.0359,96.8671,97.0129,201317.0
2019-03-22 09:30:00,126.36,126.78,126.36,126.41,50769.0,96.9592,97.2815,96.9592,96.9976,50769.0
2019-03-22 09:40:00,126.48,126.87,126.48,126.64,21013.0,97.0513,97.3505,97.0513,97.174,21013.0
2019-03-22 09:50:00,126.66,127.09,126.63,127.05,30716.0,97.1894,97.5193,97.1664,97.4886,30716.0
2019-03-22 10:00:00,127.04,127.49,127.04,127.4,48232.0,97.481,97.8263,97.481,97.7572,48232.0
2019-03-22 10:10:00,127.38,127.68,127.31,127.56,38273.0,97.7419,97.9721,97.6882,97.88,38273.0
2019-03-22 10:20:00,127.54,127.6,127.23,127.26,23857.0,97.8646,97.9107,97.6268,97.6498,23857.0
2019-03-22 10:30:00,127.26,127.57,127.23,127.41,23655.0,97.6498,97.8877,97.6268,97.7649,23655.0
2019-03-22 10:40:00,127.4,127.52,127.06,127.12,26052.0,97.7572,97.8493,97.4963,97.5424,26052.0
2019-03-22 10:50:00,127.11,127.53,127.01,127.28,24044.0,97.5347,97.857,97.458,97.6651,24044.0
2019-03-22 11:00:00,127.26,127.41,127.17,127.34,28155.0,97.6498,97.7649,97.5807,97.7112,28155.0
2019-03-22 11:10:00,127.35,127.63,127.35,127.51,20677.0,97.7188,97.9337,97.7188,97.8416,20677.0
2019-03-22 11:20:00,127.53,127.53,127.17,127.28,14416.0,97.857,97.857,97.5807,97.6651,14416.0
2019-03-22 11:30:00,127.27,127.38,127.09,127.13,18011.0,97.6575,97.7419,97.5193,97.55,18011.0
2019-03-22 11:40:00,127.11,127.12,126.88,126.95,18233.0,97.5347,97.5424,97.3582,97.4119,18233.0
2019-03-22 11:50:00,126.95,126.95,126.45,126.45,17589.0,97.4119,97.4119,97.0283,97.0283,17589.0
2019-03-22 12:00:00,126.48,126.67,126.48,126.56,34561.0,97.0513,97.1971,97.0513,97.1127,34561.0
2019-03-22 12:10:00,126.54,126.55,126.33,126.39,28919.0,97.0973,97.105,96.9362,96.9822,28919.0
2019-03-22 12:20:00,126.39,126.54,126.25,126.36,27612.0,96.9822,97.0973,96.8748,96.9592,27612.0
2019-03-22 12:30:00,126.35,126.49,126.26,126.26,58627.0,96.9515,97.0589,96.8825,96.8825,58627.0
2019-03-22 12:40:00,126.25,126.29,126.01,126.08,28983.0,96.8748,96.9055,96.6906,96.7443,28983.0
2019-03-22 12:50:00,126.08,126.26,126.06,126.22,15260.0,96.7443,96.8825,96.729,96.8518,15260.0
2019-03-22 13:00:00,126.21,126.33,126.16,126.24,11412.0,96.8441,96.9362,96.8057,96.8671,11412.0
2019-03-22 13:10:00,126.26,126.35,126.13,126.15,41144.0,96.8825,96.9515,96.7827,96.7981,41144.0
2019-03-22 13:20:00,126.16,126.19,126.07,126.18,15671.0,96.8057,96.8287,96.7367,96.8211,15671.0
2019-03-22 13:30:00,126.18,126.4,126.16,126.39,24173.0,96.8211,96.9899,96.8057,96.9822,24173.0
2019-03-22 13:40:00,126.39,126.45,126.12,126.12,33266.0,96.9822,97.0283,96.775,96.775,33266.0
2019-03-22 13:50:00,126.12,126.19,125.84,125.87,26608.0,96.775,96.8287,96.5602,96.5832,26608.0
2019-03-22 14:00:00,125.87,126.07,125.87,126.01,43332.0,96.5832,96.7367,96.5832,96.6906,43332.0
2019-03-22 14:10:00,126.01,126.17,125.96,126.09,24984.0,96.6906,96.8134,96.6523,96.752,24984.0
2019-03-22 14:20:00,126.05,126.12,125.83,125.87,55805.0,96.7213,96.775,96.5525,96.5832,55805.0
2019-03-22 14:30:00,125.86,125.99,125.72,125.74,57124.0,96.5755,96.6753,96.4681,96.4835,57124.0
2019-03-22 14:40:00,125.73,126.19,125.69,126.11,77016.0,96.4758,96.8287,96.4451,96.7674,77016.0
2019-03-22 14:50:00,126.12,126.3,126.09,126.17,17537.0,96.775,96.9132,96.752,96.8134,17537.0
2019-03-22 15:00:00,126.2,126.21,126.04,126.05,23285.0,96.8364,96.8441,96.7136,96.7213,23285.0
2019-03-22 15:10:00,126.05,126.08,125.93,126.03,20827.0,96.7213,96.7443,96.6292,96.706,20827.0
2019-03-22 15:20:00,126.1,126.22,126.0,126.02,33373.0,96.7597,96.8518,96.683,96.6983,33373.0
2019-03-22 15:30:00,126.01,126.01,125.74,125.8,47427.0,96.6906,96.6906,96.4835,96.5295,47427.0
2019-03-22 15:40:00,125.8,125.94,125.71,125.91,49682.0,96.5295,96.6369,96.4604,96.6139,49682.0
2019-03-22 15:50:00,125.91,125.95,125.49,125.49,161595.0,96.6139,96.6446,96.2916,96.2916,161595.0
2019-03-25 09:30:00,125.58,125.97,125.11,125.76,29449.0,96.3607,96.6599,96.0,96.4988,29449.0
2019-03-25 09:40:00,125.6,125.86,125.36,125.52,17596.0,96.376,96.5755,96.1919,96.3146,17596.0
2019-03-25 09:50:00,125.6,125.6,125.16,125.42,26579.0,96.376,96.376,96.0384,96.2379,26579.0
2019-03-25 10:00:00,125.43,125.48,125.23,125.37,27986.0,96.2456,96.2839,96.0921,96.1995,27986.0
2019-03-25 10:10:00,125.33,125.4,125.22,125.28,13663.0,96.1688,96.2226,96.0844,96.1305,13663.0
2019-03-25 10:20:00,125.23,125.26,125.06,125.19,8769.0,96.0921,96.1151,95.9617,96.0614,8769.0
2019-03-25 10:30:00,125.2,125.43,125.2,125.32,17839.0,96.0691,96.2456,96.0691,96.1612,17839.0
2019-03-25 10:40:00,125.32,125.53,125.31,125.48,53376.0,96.1612,96.3223,96.1535,96.2839,53376.0
2019-03-25 10:50:00,125.51,125.81,125.5,125.7,36752.0,96.307,96.5372,96.2993,96.4528,36752.0
2019-03-25 11:00:00,125.68,125.84,125.59,125.59,44511.0,96.4374,96.5602,96.3684,96.3684,44511.0
2019-03-25 11:10:00,125.62,125.7,125.46,125.69,62331.0,96.3914,96.4528,96.2686,96.4451,62331.0
2019-03-25 11:20:00,125.69,125.7,125.51,125.66,33599.0,96.4451,96.4528,96.307,96.4221,33599.0
2019-03-25 11:30:00,125.67,125.77,125.61,125.63,112811.0,96.4297,96.5065,96.3837,96.399,112811.0
2019-03-25 11:40:00,125.65,125.69,125.3,125.33,62551.0,96.4144,96.4451,96.1458,96.1688,62551.0
2019-03-25 11:50:00,125.31,125.39,125.18,125.22,20384.0,96.1535,96.2149,96.0537,96.0844,20384.0
2019-03-25 12:00:00,125.2,125.51,125.16,125.41,29003.0,96.0691,96.307,96.0384,96.2302,29003.0
2019-03-25 12:10:00,125.4,125.6,125.37,125.6,17613.0,96.2226,96.376,96.1995,96.376,17613.0
2019-03-25 12:20:00,125.62,125.72,125.59,125.68,17610.0,96.3914,96.4681,96.3684,96.4374,17610.0
2019-03-25 12:30:00,125.68,125.72,125.52,125.58,26161.0,96.4374,96.4681,96.3146,96.3607,26161.0
2019-03-25 12:40:00,125.61,125.7,125.51,125.69,20169.0,96.3837,96.4528,96.307,96.4451,20169.0
2019-03-25 12:50:00,125.67,125.88,125.63,125.82,12256.0,96.4297,96.5909,96.399,96.5448,12256.0
2019-03-25 13:00:00,125.83,125.83,125.64,125.68,25533.0,96.5525,96.5525,96.4067,96.4374,25533.0
2019-03-25 13:10:00,125.69,125.72,125.64,125.66,32526.0,96.4451,96.4681,96.4067,96.4221,32526.0
2019-03-25 13:20:00,125.65,125.67,125.52,125.55,26789.0,96.4144,96.4297,96.3146,96.3377,26789.0
2019-03-25 13:30:00,125.51,125.53,125.41,125.47,10771.0,96.307,96.3223,96.2302,96.2763,10771.0
2019-03-25 13:40:00,125.45,125.54,125.45,125.53,20620.0,96.2609,96.33,96.2609,96.3223,20620.0
2019-03-25 13:50:00,125.52,125.59,125.5,125.59,9245.0,96.3146,96.3684,96.2993,96.3684,9245.0
2019-03-25 14:00:00,125.59,125.8,125.5,125.71,167052.0,96.3684,96.5295,96.2993,96.4604,167052.0
2019-03-25 14:10:00,125.7,125.84,125.55,125.65,45171.0,96.4528,96.5602,96.3377,96.4144,45171.0
2019-03-25 14:20:00,125.62,125.64,125.48,125.57,53533.0,96.3914,96.4067,96.2839,96.353,53533.0
2019-03-25 14:30:00,125.56,125.66,125.42,125.64,24500.0,96.3453,96.4221,96.2379,96.4067,24500.0
2019-03-25 14:40:00,125.62,125.77,125.61,125.63,29973.0,96.3914,96.5065,96.3837,96.399,29973.0
2019-03-25 14:50:00,125.66,125.82,125.5,125.78,164141.0,96.4221,96.5448,96.2993,96.5141,164141.0
2019-03-25 15:00:00,125.81,125.85,125.55,125.62,27656.0,96.5372,96.5679,96.3377,96.3914,27656.0
2019-03-25 15:10:00,125.6,125.81,125.59,125.69,20529.0,96.376,96.5372,96.3684,96.4451,20529.0
2019-03-25 15:20:00,125.71,125.78,125.6,125.61,27864.0,96.4604,96.5141,96.376,96.3837,27864.0
2019-03-25 15:30:00,125.62,125.66,125.47,125.47,24000.0,96.3914,96.4221,96.2763,96.2763,24000.0
2019-03-25 15:40:00,125.51,125.56,125.43,125.44,41456.0,96.307,96.3453,96.2456,96.2533,41456.0
2019-03-25 15:50:00,125.45,125.53,125.24,125.28,191281.0,96.2609,96.3223,96.0998,96.1305,191281.0
2019-03-26 09:30:00,125.67,126.9,125.3,125.34,26468.0,96.4297,97.3735,96.1458,96.1765,26468.0
2019-03-26 09:40:00,125.39,125.44,125.06,125.32,58341.0,96.2149,96.2533,95.9617,96.1612,58341.0
2019-03-26 09:50:00,125.32,125.82,125.31,125.42,32606.0,96.1612,96.5448,96.1535,96.2379,32606.0
2019-03-26 10:00:00,125.43,125.79,125.38,125.48,26799.0,96.2456,96.5218,96.2072,96.2839,26799.0
2019-03-26 10:10:00,125.42,125.5,125.33,125.35,17757.0,96.2379,96.2993,96.1688,96.1842,17757.0
2019-03-26 10:20:00,125.33,125.5,125.28,125.46,23888.0,96.1688,96.2993,96.1305,96.2686,23888.0
2019-03-26 10:30:00,125.48,125.52,125.43,125.47,24321.0,96.2839,96.3146,96.2456,96.2763,24321.0
2019-03-26 10:40:00,125.48,125.5,125.25,125.3,18136.0,96.2839,96.2993,96.1075,96.1458,18136.0
2019-03-26 10:50:00,125.27,125.51,125.26,125.45,9552.0,96.1228,96.307,96.1151,96.2609,9552.0
2019-03-26 11:00:00,125.47,125.63,125.47,125.62,18364.0,96.2763,96.399,96.2763,96.3914,18364.0
2019-03-26 11:10:00,125.58,125.63,125.47,125.52,35019.0,96.3607,96.399,96.2763,96.3146,35019.0
2019-03-26 11:20:00,125.55,125.64,125.51,125.59,15101.0,96.3377,96.4067,96.307,96.3684,15101.0
2019-03-26 11:30:00,125.62,125.71,125.6,125.69,11206.0,96.3914,96.4604,96.376,96.4451,11206.0
2019-03-26 11:40:00,125.66,125.66,125.58,125.6,11238.0,96.4221,96.4221,96.3607,96.376,11238.0
2019-03-26 11:50:00,125.6,125.62,125.29,125.35,13193.0,96.376,96.3914,96.1382,96.1842,13193.0
2019-03-26 12:00:00,125.36,125.47,125.32,125.39,11030.0,96.1919,96.2763,96.1612,96.2149,11030.0
2019-03-26 12:10:00,125.4,125.45,125.34,125.43,9150.0,96.2226,96.2609,96.1765,96.2456,9150.0
2019-03-26 12:20:00,125.45,125.45,125.3,125.38,8816.0,96.2609,96.2609,96.1458,96.2072,8816.0
2019-03-26 12:30:00,125.4,125.5,125.4,125.43,10684.0,96.2226,96.2993,96.2226,96.2456,10684.0
2019-03-26 12:40:00,125.42,125.42,125.26,125.26,11729.0,96.2379,96.2379,96.1151,96.1151,11729.0
2019-03-26 12:50:00,125.3,125.3,125.15,125.15,20133.0,96.1458,96.1458,96.0307,96.0307,20133.0
2019-03-26 13:00:00,125.16,125.17,125.13,125.15,47041.0,96.0384,96.0461,96.0154,96.0307,47041.0
2019-03-26 13:10:00,125.13,125.15,125.04,125.12,11335.0,96.0154,96.0307,95.9463,96.0077,11335.0
2019-03-26 13:20:00,125.11,125.13,124.91,124.94,18147.0,96.0,96.0154,95.8466,95.8696,18147.0
2019-03-26 13:30:00,124.92,125.06,124.92,125.02,10133.0,95.8542,95.9617,95.8542,95.931,10133.0
2019-03-26 13:40:00,125.02,125.09,124.99,124.99,13108.0,95.931,95.9847,95.908,95.908,13108.0
2019-03-26 13:50:00,125.01,125.08,124.98,125.02,12285.0,95.9233,95.977,95.9003,95.931,12285.0
2019-03-26 14:00:00,125.01,125.1,124.99,125.02,14762.0,95.9233,95.9924,95.908,95.931,14762.0
2019-03-26 14:10:00,125.01,125.04,124.95,125.02,16471.0,95.9233,95.9463,95.8773,95.931,16471.0
2019-03-26 14:20:00,125.01,125.15,124.93,125.1,13334.0,95.9233,96.0307,95.8619,95.9924,13334.0
2019-03-26 14:30:00,125.09,125.28,125.03,125.25,9892.0,95.9847,96.1305,95.9386,96.1075,9892.0
2019-03-26 14:40:00,125.26,125.34,125.24,125.3,11118.0,96.1151,96.1765,96.0998,96.1458,11118.0
2019-03-26 14:50:00,125.27,125.3,124.99,125.14,44390.0,96.1228,96.1458,95.908,96.0231,44390.0
2019-03-26 15:00:00,125.16,125.29,125.13,125.16,29070.0,96.0384,96.1382,96.0154,96.0384,29070.0
2019-03-26 15:10:00,125.17,125.28,125.14,125.14,13415.0,96.0461,96.1305,96.0231,96.0231,13415.0
2019-03-26 15:20:00,125.15,125.24,124.77,124.84,93502.0,96.0307,96.0998,95.7391,95.7929,93502.0
2019-03-26 15:30:00,124.87,125.16,124.73,125.14,67993.0,95.8159,96.0384,95.7085,96.0231,67993.0
2019-03-26 15:40:00,125.13,125.29,125.09,125.28,53180.0,96.0154,96.1382,95.9847,96.1305,53180.0
2019-03-26 15:50:00,125.29,125.56,125.24,125.54,152124.0,96.1382,96.3453,96.0998,96.33,152124.0
2019-03-27 09:30:00,125.47,125.8,125.19,125.55,23101.0,96.2763,96.5295,96.0614,96.3377,23101.0
2019-03-27 09:40:00,125.55,125.78,125.29,125.76,15545.0,96.3377,96.5141,96.1382,96.4988,15545.0
2019-03-27 09:50:00,125.79,125.96,125.65,125.75,52723.0,96.5218,96.6523,96.4144,96.4911,52723.0
2019-03-27 10:00:00,125.81,126.06,125.74,125.83,9931.0,96.5372,96.729,96.4835,96.5525,9931.0
2019-03-27 10:10:00,125.87,125.98,125.74,125.98,5608.0,96.5832,96.6676,96.4835,96.6676,5608.0
2019-03-27 10:20:00,125.97,126.04,125.93,125.96,9518.0,96.6599,96.7136,96.6292,96.6523,9518.0
2019-03-27 10:30:00,125.92,126.02,125.86,125.86,12586.0,96.6216,96.6983,96.5755,96.5755,12586.0
2019-03-27 10:40:00,125.81,125.88,125.39,125.48,20035.0,96.5372,96.5909,96.2149,96.2839,20035.0
2019-03-27 10:50:00,125.41,125.41,125.19,125.25,10764.0,96.2302,96.2302,96.0614,96.1075,10764.0
2019-03-27 11:00:00,125.28,125.44,125.24,125.34,9766.0,96.1305,96.2533,96.0998,96.1765,9766.0
2019-03-27 11:10:00,125.36,125.42,124.99,125.0,15289.0,96.1919,96.2379,95.908,95.9156,15289.0
2019-03-27 11:20:00,124.99,125.13,124.93,124.93,14480.0,95.908,96.0154,95.8619,95.8619,14480.0
2019-03-27 11:30:00,124.92,124.94,124.53,124.83,14459.0,95.8542,95.8696,95.555,95.7852,14459.0
2019-03-27 11:40:00,124.85,125.02,124.77,124.86,33174.0,95.8005,95.931,95.7391,95.8082,33174.0
2019-03-27 11:50:00,124.89,125.04,124.77,125.04,6236.0,95.8312,95.9463,95.7391,95.9463,6236.0
2019-03-27 12:00:00,125.07,125.07,124.9,124.99,6734.0,95.9693,95.9693,95.8389,95.908,6734.0
2019-03-27 12:10:00,125.03,125.13,124.97,125.06,27188.0,95.9386,96.0154,95.8926,95.9617,27188.0
2019-03-27 12:20:00,125.03,125.11,124.91,124.94,6906.0,95.9386,96.0,95.8466,95.8696,6906.0
2019-03-27 12:30:00,124.95,125.11,124.95,125.11,20061.0,95.8773,96.0,95.8773,96.0,20061.0
2019-03-27 12:40:00,125.15,125.27,125.11,125.27,7802.0,96.0307,96.1228,96.0,96.1228,7802.0
2019-03-27 12:50:00,125.25,125.4,125.24,125.33,7316.0,96.1075,96.2226,96.0998,96.1688,7316.0
2019-03-27 13:00:00,125.33,125.33,125.19,125.2,3673.0,96.1688,96.1688,96.0614,96.0691,3673.0
2019-03-27 13:10:00,125.19,125.3,125.15,125.3,16268.0,96.0614,96.1458,96.0307,96.1458,16268.0
2019-03-27 13:20:00,125.3,125.47,125.3,125.35,6741.0,96.1458,96.2763,96.1458,96.1842,6741.0
2019-03-27 13:30:00,125.35,125.41,125.28,125.34,7006.0,96.1842,96.2302,96.1305,96.1765,7006.0
2019-03-27 13:40:00,125.33,125.62,125.32,125.61,66367.0,96.1688,96.3914,96.1612,96.3837,66367.0
2019-03-27 13:50:00,125.65,125.75,125.6,125.66,20465.0,96.4144,96.4911,96.376,96.4221,20465.0
2019-03-27 14:00:00,125.66,125.66,125.57,125.66,28828.0,96.4221,96.4221,96.353,96.4221,28828.0
2019-03-27 14:10:00,125.65,125.9,125.64,125.85,24358.0,96.4144,96.6062,96.4067,96.5679,24358.0
2019-03-27 14:20:00,125.83,125.94,125.78,125.89,30994.0,96.5525,96.6369,96.5141,96.5985,30994.0
2019-03-27 14:30:00,125.9,125.92,125.59,125.59,43930.0,96.6062,96.6216,96.3684,96.3684,43930.0
2019-03-27 14:40:00,125.6,125.75,125.51,125.72,73426.0,96.376,96.4911,96.307,96.4681,73426.0
2019-03-27 14:50:00,125.71,125.88,125.71,125.84,25152.0,96.4604,96.5909,96.4604,96.5602,25152.0
2019-03-27 15:00:00,125.85,125.89,125.77,125.84,26189.0,96.5679,96.5985,96.5065,96.5602,26189.0
2019-03-27 15:10:00,125.84,125.94,125.8,125.94,14818.0,96.5602,96.6369,96.5295,96.6369,14818.0
2019-03-27 15:20:00,125.95,126.04,125.89,126.03,15768.0,96.6446,96.7136,96.5985,96.706,15768.0
2019-03-27 15:30:00,126.01,126.17,126.01,126.1,40384.0,96.6906,96.8134,96.6906,96.7597,40384.0
2019-03-27 15:40:00,126.1,126.34,126.09,126.24,92734.0,96.7597,96.9438,96.752,96.8671,92734.0
2019-03-27 15:50:00,126.25,126.4,126.11,126.37,233744.0,96.8748,96.9899,96.7674,96.9669,233744.0
2019-03-28 09:30:00,126.68,126.98,126.41,126.82,29854.0,97.2047,97.4349,96.9976,97.3122,29854.0
2019-03-28 09:40:00,126.79,127.08,126.79,126.82,27163.0,97.2891,97.5117,97.2891,97.3122,27163.0
2019-03-28 09:50:00,126.83,126.95,126.8,126.91,16503.0,97.3198,97.4119,97.2968,97.3812,16503.0
2019-03-28 10:00:00,126.87,126.99,126.73,126.99,59118.0,97.3505,97.4426,97.2431,97.4426,59118.0
2019-03-28 10:10:00,126.95,127.02,126.7,126.75,56760.0,97.4119,97.4656,97.2201,97.2584,56760.0
2019-03-28 10:20:00,126.75,126.76,126.42,126.43,70511.0,97.2584,97.2661,97.0052,97.0129,70511.0
2019-03-28 10:30:00,126.43,126.6,126.35,126.35,35620.0,97.0129,97.1434,96.9515,96.9515,35620.0
2019-03-28 10:40:00,126.35,126.42,126.19,126.23,15647.0,96.9515,97.0052,96.8287,96.8594,15647.0
2019-03-28 10:50:00,126.24,126.36,126.18,126.2,11064.0,96.8671,96.9592,96.8211,96.8364,11064.0
2019-03-28 11:00:00,126.19,126.38,126.12,126.34,16914.0,96.8287,96.9745,96.775,96.9438,16914.0
2019-03-28 11:10:00,126.35,126.4,126.21,126.29,33926.0,96.9515,96.9899,96.8441,96.9055,33926.0
2019-03-28 11:20:00,126.27,126.34,126.2,126.23,9460.0,96.8901,96.9438,96.8364,96.8594,9460.0
2019-03-28 11:30:00,126.2,126.38,126.16,126.34,24026.0,96.8364,96.9745,96.8057,96.9438,24026.0
2019-03-28 11:40:00,126.32,126.38,126.3,126.37,22794.0,96.9285,96.9745,96.9132,96.9669,22794.0
2019-03-28 11:50:00,126.35,126.35,126.23,126.27,101617.0,96.9515,96.9515,96.8594,96.8901,101617.0
2019-03-28 12:00:00,126.28,126.34,126.16,126.16,14240.0,96.8978,96.9438,96.8057,96.8057,14240.0
2019-03-28 12:10:00,126.18,126.18,125.96,126.1,13851.0,96.8211,96.8211,96.6523,96.7597,13851.0
2019-03-28 12:20:00,126.11,126.36,126.11,126.33,28837.0,96.7674,96.9592,96.7674,96.9362,28837.0
2019-03-28 12:30:00,126.34,126.37,126.25,126.34,11014.0,96.9438,96.9669,96.8748,96.9438,11014.0
2019-03-28 12:40:00,126.35,126.35,126.15,126.16,17876.0,96.9515,96.9515,96.7981,96.8057,17876.0
2019-03-28 12:50:00,126.15,126.29,126.15,126.28,9966.0,96.7981,96.9055,96.7981,96.8978,9966.0
2019-03-28 13:00:00,126.26,126.4,126.23,126.37,9000.0,96.8825,96.9899,96.8594,96.9669,9000.0
2019-03-28 13:10:00,126.39,126.49,126.35,126.45,19933.0,96.9822,97.0589,96.9515,97.0283,19933.0
2019-03-28 13:20:00,126.44,126.54,126.44,126.53,20172.0,97.0206,97.0973,97.0206,97.0896,20172.0
2019-03-28 13:30:00,126.51,126.61,126.26,126.4,128940.0,97.0743,97.151,96.8825,96.9899,128940.0
2019-03-28 13:40:00,126.4,126.44,126.34,126.39,12370.0,96.9899,97.0206,96.9438,96.9822,12370.0
2019-03-28 13:50:00,126.43,126.43,126.32,126.37,21938.0,97.0129,97.0129,96.9285,96.9669,21938.0
2019-03-28 14:00:00,126.38,126.48,126.32,126.48,36248.0,96.9745,97.0513,96.9285,97.0513,36248.0
2019-03-28 14:10:00,126.47,126.48,126.26,126.26,66353.0,97.0436,97.0513,96.8825,96.8825,66353.0
2019-03-28 14:20:00,126.25,126.4,126.19,126.39,9354.0,96.8748,96.9899,96.8287,96.9822,9354.0
2019-03-28 14:30:00,126.4,126.46,126.36,126.44,47853.0,96.9899,97.0359,96.9592,97.0206,47853.0
2019-03-28 14:40:00,126.43,126.61,126.35,126.35,40776.0,97.0129,97.151,96.9515,96.9515,40776.0
2019-03-28 14:50:00,126.34,126.34,126.16,126.18,16475.0,96.9438,96.9438,96.8057,96.8211,16475.0
2019-03-28 15:00:00,126.17,126.24,126.13,126.22,27096.0,96.8134,96.8671,96.7827,96.8518,27096.0
2019-03-28 15:10:00,126.23,126.45,126.19,126.45,75685.0,96.8594,97.0283,96.8287,97.0283,75685.0
2019-03-28 15:20:00,126.44,126.56,126.18,126.53,270005.0,97.0206,97.1127,96.8211,97.0896,270005.0
2019-03-28 15:30:00,126.56,126.81,126.56,126.8,41421.0,97.1127,97.3045,97.1127,97.2968,41421.0
2019-03-28 15:40:00,126.78,126.95,126.76,126.87,52454.0,97.2815,97.4119,97.2661,97.3505,52454.0
2019-03-28 15:50:00,126.87,127.25,126.85,127.22,212012.0,97.3505,97.6421,97.3352,97.6191,212012.0
2019-03-29 09:30:00,127.23,127.55,126.75,127.15,44485.0,97.6268,97.8723,97.2584,97.5654,44485.0
2019-03-29 09:40:00,127.14,127.27,126.8,126.91,22158.0,97.5577,97.6575,97.2968,97.3812,22158.0
2019-03-29 09:50:00,126.96,127.35,126.94,127.32,25114.0,97.4196,97.7188,97.4042,97.6958,25114.0
2019-03-29 10:00:00,127.3,127.31,126.9,126.93,19362.0,97.6805,97.6882,97.3735,97.3966,19362.0
2019-03-29 10:10:00,126.93,127.02,126.79,126.87,19640.0,97.3966,97.4656,97.2891,97.3505,19640.0
2019-03-29 10:20:00,126.87,127.09,126.84,127.06,15956.0,97.3505,97.5193,97.3275,97.4963,15956.0
2019-03-29 10:30:00,127.06,127.25,127.06,127.2,26590.0,97.4963,97.6421,97.4963,97.6037,26590.0
2019-03-29 10:40:00,127.21,127.32,127.1,127.12,24148.0,97.6114,97.6958,97.527,97.5424,24148.0
2019-03-29 10:50:00,127.06,127.09,126.85,126.96,16640.0,97.4963,97.5193,97.3352,97.4196,16640.0
2019-03-29 11:00:00,126.97,127.13,126.84,127.1,19231.0,97.4273,97.55,97.3275,97.527,19231.0
2019-03-29 11:10:00,127.09,127.18,127.01,127.01,19159.0,97.5193,97.5884,97.458,97.458,19159.0
2019-03-29 11:20:00,127.01,127.14,126.95,127.0,17933.0,97.458,97.5577,97.4119,97.4503,17933.0
2019-03-29 11:30:00,126.99,126.99,126.8,126.84,17313.0,97.4426,97.4426,97.2968,97.3275,17313.0
2019-03-29 11:40:00,126.78,126.89,126.65,126.89,12594.0,97.2815,97.3659,97.1817,97.3659,12594.0
2019-03-29 11:50:00,126.88,127.0,126.88,126.91,9366.0,97.3582,97.4503,97.3582,97.3812,9366.0
2019-03-29 12:00:00,126.89,126.91,126.71,126.71,11296.0,97.3659,97.3812,97.2278,97.2278,11296.0
2019-03-29 12:10:00,126.74,126.83,126.71,126.8,11806.0,97.2508,97.3198,97.2278,97.2968,11806.0
2019-03-29 12:20:00,126.79,126.93,126.79,126.88,15198.0,97.2891,97.3966,97.2891,97.3582,15198.0
2019-03-29 12:30:00,126.87,126.92,126.82,126.89,20093.0,97.3505,97.3889,97.3122,97.3659,20093.0
2019-03-29 12:40:00,126.88,126.91,126.8,126.83,8322.0,97.3582,97.3812,97.2968,97.3198,8322.0
2019-03-29 12:50:00,126.86,126.9,126.83,126.84,8191.0,97.3429,97.3735,97.3198,97.3275,8191.0
2019-03-29 13:00:00,126.85,126.86,126.73,126.73,23947.0,97.3352,97.3429,97.2431,97.2431,23947.0
2019-03-29 13:10:00,126.73,126.75,126.58,126.62,22354.0,97.2431,97.2584,97.128,97.1587,22354.0
2019-03-29 13:20:00,126.6,126.7,126.57,126.68,11087.0,97.1434,97.2201,97.1203,97.2047,11087.0
2019-03-29 13:30:00,126.68,126.68,126.52,126.66,33921.0,97.2047,97.2047,97.082,97.1894,33921.0
2019-03-29 13:40:00,126.65,126.74,126.59,126.71,16272.0,97.1817,97.2508,97.1357,97.2278,16272.0
2019-03-29 13:50:00,126.7,126.72,126.59,126.69,18249.0,97.2201,97.2354,97.1357,97.2124,18249.0
2019-03-29 14:00:00,126.67,127.03,126.65,127.03,29103.0,97.1971,97.4733,97.1817,97.4733,29103.0
2019-03-29 14:10:00,127.05,127.17,127.04,127.07,25767.0,97.4886,97.5807,97.481,97.504,25767.0
2019-03-29 14:20:00,127.08,127.4,127.06,127.38,37891.0,97.5117,97.7572,97.4963,97.7419,37891.0
2019-03-29 14:30:00,127.37,127.5,127.35,127.45,48626.0,97.7342,97.8339,97.7188,97.7956,48626.0
2019-03-29 14:40:00,127.46,127.49,127.35,127.49,50026.0,97.8032,97.8263,97.7188,97.8263,50026.0
2019-03-29 14:50:00,127.49,127.65,127.46,127.64,50315.0,97.8263,97.949,97.8032,97.9414,50315.0
2019-03-29 15:00:00,127.65,127.83,127.64,127.76,63635.0,97.949,98.0872,97.9414,98.0334,63635.0
2019-03-29 15:10:00,127.75,127.77,127.54,127.62,70710.0,98.0258,98.0411,97.8646,97.926,70710.0
2019-03-29 15:20:00,127.62,127.65,127.43,127.44,75332.0,97.926,97.949,97.7802,97.7879,75332.0
2019-03-29 15:30:00,127.44,127.6,127.43,127.54,100880.0,97.7879,97.9107,97.7802,97.8646,100880.0
2019-03-29 15:40:00,127.54,127.76,127.45,127.59,135764.0,97.8646,98.0334,97.7956,97.903,135764.0
2019-03-29 15:50:00,127.61,128.2,127.51,127.98,341321.0,97.9183,98.3711,97.8416,98.2023,341321.0
2019-04-01 09:30:00,128.37,128.5,127.35,127.35,43099.0,98.5015,98.6013,97.7188,97.7188,43099.0
2019-04-01 09:40:00,127.35,127.39,127.01,127.11,25705.0,97.7188,97.7495,97.458,97.5347,25705.0
2019-04-01 09:50:00,127.17,127.34,126.92,127.11,34676.0,97.5807,97.7112,97.3889,97.5347,34676.0
2019-04-01 10:00:00,127.13,127.25,126.44,126.48,50472.0,97.55,97.6421,97.0206,97.0513,50472.0
2019-04-01 10:10:00,126.53,126.74,126.29,126.29,25121.0,97.0896,97.2508,96.9055,96.9055,25121.0
2019-04-01 10:20:00,126.3,126.44,126.13,126.2,24086.0,96.9132,97.0206,96.7827,96.8364,24086.0
2019-04-01 10:30:00,126.22,126.7,126.15,126.7,19484.0,96.8518,97.2201,96.7981,97.2201,19484.0
2019-04-01 10:40:00,126.66,126.74,126.48,126.56,16726.0,97.1894,97.2508,97.0513,97.1127,16726.0
2019-04-01 10:50:00,126.56,126.67,126.48,126.66,19877.0,97.1127,97.1971,97.0513,97.1894,19877.0
2019-04-01 11:00:00,126.68,126.68,126.36,126.45,18856.0,97.2047,97.2047,96.9592,97.0283,18856.0
2019-04-01 11:10:00,126.47,126.56,126.38,126.42,12963.0,97.0436,97.1127,96.9745,97.0052,12963.0
2019-04-01 11:20:00,126.43,126.48,126.02,126.08,19413.0,97.0129,97.0513,96.6983,96.7443,19413.0
2019-04-01 11:30:00,126.11,126.35,126.1,126.29,22360.0,96.7674,96.9515,96.7597,96.9055,22360.0
2019-04-01 11:40:00,126.26,126.4,126.24,126.34,18889.0,96.8825,96.9899,96.8671,96.9438,18889.0
2019-04-01 11:50:00,126.3,126.33,126.16,126.31,10612.0,96.9132,96.9362,96.8057,96.9208,10612.0
2019-04-01 12:00:00,126.3,126.56,126.3,126.49,10499.0,96.9132,97.1127,96.9132,97.0589,10499.0
2019-04-01 12:10:00,126.5,126.54,126.35,126.52,13563.0,97.0666,97.0973,96.9515,97.082,13563.0
2019-04-01 12:20:00,126.54,126.68,126.52,126.6,12168.0,97.0973,97.2047,97.082,97.1434,12168.0
2019-04-01 12:30:00,126.59,126.59,126.34,126.39,13334.0,97.1357,97.1357,96.9438,96.9822,13334.0
2019-04-01 12:40:00,126.38,126.5,126.15,126.17,34726.0,96.9745,97.0666,96.7981,96.8134,34726.0
2019-04-01 12:50:00,126.17,126.38,126.15,126.34,24289.0,96.8134,96.9745,96.7981,96.9438,24289.0
2019-04-01 13:00:00,126.36,126.43,126.31,126.35,16090.0,96.9592,97.0129,96.9208,96.9515,16090.0
2019-04-01 13:10:00,126.36,126.58,126.35,126.52,11238.0,96.9592,97.128,96.9515,97.082,11238.0
2019-04-01 13:20:00,126.55,126.63,126.51,126.51,23082.0,97.105,97.1664,97.0743,97.0743,23082.0
2019-04-01 13:30:00,126.53,126.59,126.48,126.55,12445.0,97.0896,97.1357,97.0513,97.105,12445.0
2019-04-01 13:40:00,126.58,126.63,126.44,126.47,13326.0,97.128,97.1664,97.0206,97.0436,13326.0
2019-04-01 13:50:00,126.47,126.5,126.35,126.43,11673.0,97.0436,97.0666,96.9515,97.0129,11673.0
2019-04-01 14:00:00,126.44,126.53,126.38,126.48,22226.0,97.0206,97.0896,96.9745,97.0513,22226.0
2019-04-01 14:10:00,126.48,126.56,126.34,126.34,25688.0,97.0513,97.1127,96.9438,96.9438,25688.0
2019-04-01 14:20:00,126.35,126.49,126.32,126.4,17257.0,96.9515,97.0589,96.9285,96.9899,17257.0
2019-04-01 14:30:00,126.4,126.57,126.4,126.52,24074.0,96.9899,97.1203,96.9899,97.082,24074.0
2019-04-01 14:40:00,126.51,126.57,126.46,126.47,23217.0,97.0743,97.1203,97.0359,97.0436,23217.0
2019-04-01 14:50:00,126.47,126.56,126.41,126.41,16385.0,97.0436,97.1127,96.9976,96.9976,16385.0
2019-04-01 15:00:00,126.41,126.41,126.33,126.34,19170.0,96.9976,96.9976,96.9362,96.9438,19170.0
2019-04-01 15:10:00,126.33,126.54,126.25,126.52,26041.0,96.9362,97.0973,96.8748,97.082,26041.0
2019-04-01 15:20:00,126.51,126.57,126.45,126.5,21287.0,97.0743,97.1203,97.0283,97.0666,21287.0
2019-04-01 15:30:00,126.52,126.75,126.52,126.71,37579.0,97.082,97.2584,97.082,97.2278,37579.0
2019-04-01 15:40:00,126.72,126.79,126.57,126.67,63720.0,97.2354,97.2891,97.1203,97.1971,63720.0
2019-04-01 15:50:00,126.69,126.88,126.63,126.65,132258.0,97.2124,97.3582,97.1664,97.1817,132258.0
2019-04-02 09:30:00,126.67,127.06,126.45,126.56,36150.0,97.1971,97.4963,97.0283,97.1127,36150.0
2019-04-02 09:40:00,126.57,126.84,126.43,126.84,13834.0,97.1203,97.3275,97.0129,97.3275,13834.0
2019-04-02 09:50:00,126.86,126.88,126.38,126.75,14037.0,97.3429,97.3582,96.9745,97.2584,14037.0
2019-04-02 10:00:00,126.64,126.9,126.54,126.83,20887.0,97.174,97.3735,97.0973,97.3198,20887.0
2019-04-02 10:10:00,126.86,127.48,126.78,127.32,18274.0,97.3429,97.8186,97.2815,97.6958,18274.0
2019-04-02 10:20:00,127.36,127.54,127.31,127.39,28374.0,97.7265,97.8646,97.6882,97.7495,28374.0
2019-04-02 10:30:00,127.39,127.43,127.09,127.29,21882.0,97.7495,97.7802,97.5193,97.6728,21882.0
2019-04-02 10:40:00,127.28,127.3,127.07,127.12,16407.0,97.6651,97.6805,97.504,97.5424,16407.0
2019-04-02 10:50:00,127.12,127.21,127.07,127.17,15675.0,97.5424,97.6114,97.504,97.5807,15675.0
2019-04-02 11:00:00,127.19,127.27,126.98,126.98,15972.0,97.5961,97.6575,97.4349,97.4349,15972.0
2019-04-02 11:10:00,126.94,126.94,126.65,126.71,13407.0,97.4042,97.4042,97.1817,97.2278,13407.0
2019-04-02 11:20:00,126.74,126.9,126.69,126.89,12387.0,97.2508,97.3735,97.2124,97.3659,12387.0
2019-04-02 11:30:00,126.87,126.91,126.74,126.74,17221.0,97.3505,97.3812,97.2508,97.2508,17221.0
2019-04-02 11:40:00,126.77,126.92,126.77,126.89,8158.0,97.2738,97.3889,97.2738,97.3659,8158.0
2019-04-02 11:50:00,126.93,127.03,126.88,126.94,13682.0,97.3966,97.4733,97.3582,97.4042,13682.0
2019-04-02 12:00:00,126.91,127.01,126.86,126.92,10952.0,97.3812,97.458,97.3429,97.3889,10952.0
2019-04-02 12:10:00,126.9,127.08,126.89,127.07,12747.0,97.3735,97.5117,97.3659,97.504,12747.0
2019-04-02 12:20:00,127.12,127.23,127.11,127.16,5324.0,97.5424,97.6268,97.5347,97.5731,5324.0
2019-04-02 12:30:00,127.16,127.27,126.97,127.11,10928.0,97.5731,97.6575,97.4273,97.5347,10928.0
2019-04-02 12:40:00,127.11,127.26,127.11,127.23,5729.0,97.5347,97.6498,97.5347,97.6268,5729.0
2019-04-02 12:50:00,127.25,127.39,127.25,127.29,8456.0,97.6421,97.7495,97.6421,97.6728,8456.0
2019-04-02 13:00:00,127.29,127.29,127.16,127.25,8839.0,97.6728,97.6728,97.5731,97.6421,8839.0
2019-04-02 13:10:00,127.23,127.26,127.17,127.17,13674.0,97.6268,97.6498,97.5807,97.5807,13674.0
2019-04-02 13:20:00,127.15,127.2,127.1,127.18,19116.0,97.5654,97.6037,97.527,97.5884,19116.0
2019-04-02 13:30:00,127.2,127.45,127.16,127.42,29219.0,97.6037,97.7956,97.5731,97.7726,29219.0
2019-04-02 13:40:00,127.4,127.5,127.3,127.46,10586.0,97.7572,97.8339,97.6805,97.8032,10586.0
2019-04-02 13:50:00,127.39,127.46,127.3,127.41,22827.0,97.7495,97.8032,97.6805,97.7649,22827.0
2019-04-02 14:00:00,127.42,127.45,127.2,127.21,22019.0,97.7726,97.7956,97.6037,97.6114,22019.0
2019-04-02 14:10:00,127.2,127.35,127.15,127.31,16962.0,97.6037,97.7188,97.5654,97.6882,16962.0
2019-04-02 14:20:00,127.33,127.78,127.29,127.78,29023.0,97.7035,98.0488,97.6728,98.0488,29023.0
2019-04-02 14:30:00,127.76,127.85,127.61,127.67,15008.0,98.0334,98.1025,97.9183,97.9644,15008.0
2019-04-02 14:40:00,127.68,127.73,127.57,127.69,13590.0,97.9721,98.0104,97.8877,97.9797,13590.0
2019-04-02 14:50:00,127.7,127.97,127.62,127.97,16533.0,97.9874,98.1946,97.926,98.1946,16533.0
2019-04-02 15:00:00,127.94,128.05,127.81,128.04,17290.0,98.1716,98.256,98.0718,98.2483,17290.0
2019-04-02 15:10:00,128.02,128.15,127.99,128.08,20750.0,98.233,98.3327,98.2099,98.279,20750.0
2019-04-02 15:20:00,128.08,128.16,128.02,128.12,23451.0,98.279,98.3404,98.233,98.3097,23451.0
2019-04-02 15:30:00,128.12,128.45,128.05,128.42,35672.0,98.3097,98.5629,98.256,98.5399,35672.0
2019-04-02 15:40:00,128.41,128.47,128.29,128.3,42487.0,98.5322,98.5782,98.4401,98.4478,42487.0
2019-04-02 15:50:00,128.33,128.58,128.32,128.4,110158.0,98.4708,98.6627,98.4631,98.5245,110158.0
2019-04-03 09:30:00,128.36,128.5,127.04,127.34,40000.0,98.4938,98.6013,97.481,97.7112,40000.0
2019-04-03 09:40:00,127.25,127.74,127.06,127.72,22872.0,97.6421,98.0181,97.4963,98.0028,22872.0
2019-04-03 09:50:00,127.77,127.95,127.33,127.33,20111.0,98.0411,98.1792,97.7035,97.7035,20111.0
2019-04-03 10:00:00,127.35,127.78,127.35,127.64,16450.0,97.7188,98.0488,97.7188,97.9414,16450.0
2019-04-03 10:10:00,127.67,127.99,127.46,127.94,18030.0,97.9644,98.2099,97.8032,98.1716,18030.0
2019-04-03 10:20:00,128.0,128.19,127.94,128.08,9005.0,98.2176,98.3634,98.1716,98.279,9005.0
2019-04-03 10:30:00,128.07,128.26,128.05,128.18,9099.0,98.2713,98.4171,98.256,98.3557,9099.0
2019-04-03 10:40:00,128.19,128.36,128.15,128.33,10422.0,98.3634,98.4938,98.3327,98.4708,10422.0
2019-04-03 10:50:00,128.33,128.37,128.25,128.34,9488.0,98.4708,98.5015,98.4094,98.4785,9488.0
2019-04-03 11:00:00,128.32,128.5,128.32,128.46,8631.0,98.4631,98.6013,98.4631,98.5706,8631.0
2019-04-03 11:10:00,128.46,128.62,128.37,128.55,16317.0,98.5706,98.6933,98.5015,98.6396,16317.0
2019-04-03 11:20:00,128.6,128.62,128.3,128.5,12703.0,98.678,98.6933,98.4478,98.6013,12703.0
2019-04-03 11:30:00,128.5,128.69,128.45,128.68,8316.0,98.6013,98.7471,98.5629,98.7394,8316.0
2019-04-03 11:40:00,128.65,128.74,128.59,128.63,8556.0,98.7164,98.7854,98.6703,98.701,8556.0
2019-04-03 11:50:00,128.64,128.73,128.61,128.63,14283.0,98.7087,98.7778,98.6857,98.701,14283.0
2019-04-03 12:00:00,128.62,128.66,128.52,128.52,15411.0,98.6933,98.724,98.6166,98.6166,15411.0
2019-04-03 12:10:00,128.53,128.54,128.35,128.45,18179.0,98.6243,98.632,98.4862,98.5629,18179.0
2019-04-03 12:20:00,128.45,128.46,128.31,128.38,22534.0,98.5629,98.5706,98.4555,98.5092,22534.0
2019-04-03 12:30:00,128.38,128.55,128.36,128.47,10578.0,98.5092,98.6396,98.4938,98.5782,10578.0
2019-04-03 12:40:00,128.48,128.62,128.47,128.62,7321.0,98.5859,98.6933,98.5782,98.6933,7321.0
2019-04-03 12:50:00,128.64,128.69,128.54,128.65,11821.0,98.7087,98.7471,98.632,98.7164,11821.0
2019-04-03 13:00:00,128.67,128.69,128.55,128.55,11137.0,98.7317,98.7471,98.6396,98.6396,11137.0
2019-04-03 13:10:00,128.59,128.59,128.42,128.48,8152.0,98.6703,98.6703,98.5399,98.5859,8152.0
2019-04-03 13:20:00,128.49,128.56,128.45,128.52,11221.0,98.5936,98.6473,98.5629,98.6166,11221.0
2019-04-03 13:30:00,128.51,128.53,128.39,128.4,8459.0,98.6089,98.6243,98.5169,98.5245,8459.0
2019-04-03 13:40:00,128.39,128.44,128.32,128.4,11043.0,98.5169,98.5552,98.4631,98.5245,11043.0
2019-04-03 13:50:00,128.41,128.43,128.29,128.35,9978.0,98.5322,98.5476,98.4401,98.4862,9978.0
2019-04-03 14:00:00,128.33,128.45,128.24,128.45,17135.0,98.4708,98.5629,98.4018,98.5629,17135.0
2019-04-03 14:10:00,128.48,128.5,128.39,128.44,10472.0,98.5859,98.6013,98.5169,98.5552,10472.0
2019-04-03 14:20:00,128.45,128.5,128.34,128.34,11024.0,98.5629,98.6013,98.4785,98.4785,11024.0
2019-04-03 14:30:00,128.33,128.43,128.3,128.31,11202.0,98.4708,98.5476,98.4478,98.4555,11202.0
2019-04-03 14:40:00,128.31,128.41,128.28,128.36,16395.0,98.4555,98.5322,98.4325,98.4938,16395.0
2019-04-03 14:50:00,128.36,128.39,128.25,128.26,15362.0,98.4938,98.5169,98.4094,98.4171,15362.0
2019-04-03 15:00:00,128.25,128.29,128.19,128.2,20970.0,98.4094,98.4401,98.3634,98.3711,20970.0
2019-04-03 15:10:00,128.18,128.18,128.0,128.06,41908.0,98.3557,98.3557,98.2176,98.2636,41908.0
2019-04-03 15:20:00,128.07,128.17,128.06,128.15,21420.0,98.2713,98.3481,98.2636,98.3327,21420.0
2019-04-03 15:30:00,128.14,128.26,128.09,128.2,31968.0,98.325,98.4171,98.2867,98.3711,31968.0
2019-04-03 15:40:00,128.21,128.24,128.08,128.14,45975.0,98.3787,98.4018,98.279,98.325,45975.0
2019-04-03 15:50:00,128.14,128.38,128.06,128.36,211570.0,98.325,98.5092,98.2636,98.4938,211570.0
2019-04-04 09:30:00,128.68,128.75,128.09,128.39,30565.0,98.7394,98.7931,98.2867,98.5169,30565.0
2019-04-04 09:40:00,128.26,128.34,127.99,128.28,17064.0,98.4171,98.4785,98.2099,98.4325,17064.0
2019-04-04 09:50:00,128.29,128.32,127.92,128.01,17857.0,98.4401,98.4631,98.1562,98.2253,17857.0
2019-04-04 10:00:00,127.91,128.06,127.84,127.89,22151.0,98.1485,98.2636,98.0948,98.1332,22151.0
2019-04-04 10:10:00,127.9,127.93,127.73,127.84,17069.0,98.1409,98.1639,98.0104,98.0948,17069.0
2019-04-04 10:20:00,127.88,127.99,127.82,127.96,14312.0,98.1255,98.2099,98.0795,98.1869,14312.0
2019-04-04 10:30:00,127.93,127.99,127.85,127.85,26442.0,98.1639,98.2099,98.1025,98.1025,26442.0
2019-04-04 10:40:00,127.83,127.88,127.72,127.88,14339.0,98.0872,98.1255,98.0028,98.1255,14339.0
2019-04-04 10:50:00,127.94,128.03,127.87,127.87,22362.0,98.1716,98.2406,98.1179,98.1179,22362.0
2019-04-04 11:00:00,127.85,127.86,127.59,127.61,18933.0,98.1025,98.1102,97.903,97.9183,18933.0
2019-04-04 11:10:00,127.62,127.63,127.41,127.41,12879.0,97.926,97.9337,97.7649,97.7649,12879.0
2019-04-04 11:20:00,127.38,127.54,127.32,127.54,13686.0,97.7419,97.8646,97.6958,97.8646,13686.0
2019-04-04 11:30:00,127.54,127.69,127.43,127.54,11321.0,97.8646,97.9797,97.7802,97.8646,11321.0
2019-04-04 11:40:00,127.54,127.67,127.48,127.54,9297.0,97.8646,97.9644,97.8186,97.8646,9297.0
2019-04-04 11:50:00,127.54,127.61,127.39,127.39,9683.0,97.8646,97.9183,97.7495,97.7495,9683.0
2019-04-04 12:00:00,127.44,127.63,127.42,127.57,10210.0,97.7879,97.9337,97.7726,97.8877,10210.0
2019-04-04 12:10:00,127.54,127.65,127.4,127.46,9476.0,97.8646,97.949,97.7572,97.8032,9476.0
2019-04-04 12:20:00,127.48,127.6,127.46,127.51,8309.0,97.8186,97.9107,97.8032,97.8416,8309.0
2019-04-04 12:30:00,127.49,127.55,127.43,127.52,9113.0,97.8263,97.8723,97.7802,97.8493,9113.0
2019-04-04 12:40:00,127.51,127.76,127.5,127.73,9467.0,97.8416,98.0334,97.8339,98.0104,9467.0
2019-04-04 12:50:00,127.73,127.78,127.67,127.73,9587.0,98.0104,98.0488,97.9644,98.0104,9587.0
2019-04-04 13:00:00,127.75,127.91,127.71,127.89,10003.0,98.0258,98.1485,97.9951,98.1332,10003.0
2019-04-04 13:10:00,127.87,127.89,127.79,127.86,12032.0,98.1179,98.1332,98.0565,98.1102,12032.0
2019-04-04 13:20:00,127.87,127.99,127.86,127.92,14133.0,98.1179,98.2099,98.1102,98.1562,14133.0
2019-04-04 13:30:00,127.91,127.94,127.79,127.83,8868.0,98.1485,98.1716,98.0565,98.0872,8868.0
2019-04-04 13:40:00,127.82,127.92,127.74,127.74,14257.0,98.0795,98.1562,98.0181,98.0181,14257.0
2019-04-04 13:50:00,127.74,127.75,127.61,127.62,8079.0,98.0181,98.0258,97.9183,97.926,8079.0
2019-04-04 14:00:00,127.64,127.65,127.53,127.56,11502.0,97.9414,97.949,97.857,97.88,11502.0
2019-04-04 14:10:00,127.57,127.72,127.56,127.59,8141.0,97.8877,98.0028,97.88,97.903,8141.0
2019-04-04 14:20:00,127.57,127.71,127.57,127.59,6922.0,97.8877,97.9951,97.8877,97.903,6922.0
2019-04-04 14:30:00,127.59,127.76,127.53,127.75,37421.0,97.903,98.0334,97.857,98.0258,37421.0
2019-04-04 14:40:00,127.76,128.04,127.76,128.03,45212.0,98.0334,98.2483,98.0334,98.2406,45212.0
2019-04-04 14:50:00,128.02,128.04,127.81,127.85,12412.0,98.233,98.2483,98.0718,98.1025,12412.0
2019-04-04 15:00:00,127.85,127.96,127.83,127.84,18579.0,98.1025,98.1869,98.0872,98.0948,18579.0
2019-04-04 15:10:00,127.87,128.08,127.85,128.08,18573.0,98.1179,98.279,98.1025,98.279,18573.0
2019-04-04 15:20:00,128.05,128.08,127.92,127.96,11600.0,98.256,98.279,98.1562,98.1869,11600.0
2019-04-04 15:30:00,128.01,128.11,127.97,128.0,14769.0,98.2253,98.302,98.1946,98.2176,14769.0
2019-04-04 15:40:00,128.02,128.03,127.84,127.85,20386.0,98.233,98.2406,98.0948,98.1025,20386.0
2019-04-04 15:50:00,127.87,128.24,127.85,128.21,67988.0,98.1179,98.4018,98.1025,98.3787,67988.0
2019-04-05 09:30:00,128.22,128.27,127.53,128.06,15790.0,98.3864,98.4248,97.857,98.2636,15790.0
2019-04-05 09:40:00,128.01,128.44,128.0,128.4,5867.0,98.2253,98.5552,98.2176,98.5245,5867.0
2019-04-05 09:50:00,128.33,128.67,128.3,128.45,8701.0,98.4708,98.7317,98.4478,98.5629,8701.0
2019-04-05 10:00:00,128.49,128.67,128.44,128.66,9635.0,98.5936,98.7317,98.5552,98.724,9635.0
2019-04-05 10:10:00,128.68,128.97,128.62,128.74,9182.0,98.7394,98.9619,98.6933,98.7854,9182.0
2019-04-05 10:20:00,128.74,128.94,128.73,128.85,6775.0,98.7854,98.9389,98.7778,98.8698,6775.0
2019-04-05 10:30:00,128.92,128.92,128.59,128.66,8175.0,98.9235,98.9235,98.6703,98.724,8175.0
2019-04-05 10:40:00,128.69,128.78,128.58,128.71,7451.0,98.7471,98.8161,98.6627,98.7624,7451.0
2019-04-05 10:50:00,128.72,128.9,128.66,128.89,9987.0,98.7701,98.9082,98.724,98.9005,9987.0
2019-04-05 11:00:00,128.9,128.98,128.8,128.84,7561.0,98.9082,98.9696,98.8315,98.8622,7561.0
2019-04-05 11:10:00,128.84,128.94,128.76,128.79,20613.0,98.8622,98.9389,98.8008,98.8238,20613.0
2019-04-05 11:20:00,128.82,128.82,128.7,128.74,12167.0,98.8468,98.8468,98.7547,98.7854,12167.0
2019-04-05 11:30:00,128.72,128.72,128.53,128.64,10090.0,98.7701,98.7701,98.6243,98.7087,10090.0
2019-04-05 11:40:00,128.6,128.65,128.46,128.47,4815.0,98.678,98.7164,98.5706,98.5782,4815.0
2019-04-05 11:50:00,128.45,128.55,128.32,128.37,6751.0,98.5629,98.6396,98.4631,98.5015,6751.0
2019-04-05 12:00:00,128.37,128.49,128.33,128.35,25088.0,98.5015,98.5936,98.4708,98.4862,25088.0
2019-04-05 12:10:00,128.34,128.35,128.2,128.21,4807.0,98.4785,98.4862,98.3711,98.3787,4807.0
2019-04-05 12:20:00,128.24,128.28,128.16,128.21,4373.0,98.4018,98.4325,98.3404,98.3787,4373.0
2019-04-05 12:30:00,128.18,128.23,128.06,128.17,8153.0,98.3557,98.3941,98.2636,98.3481,8153.0
2019-04-05 12:40:00,128.21,128.32,128.17,128.24,7347.0,98.3787,98.4631,98.3481,98.4018,7347.0
2019-04-05 12:50:00,128.23,128.29,128.17,128.28,7065.0,98.3941,98.4401,98.3481,98.4325,7065.0
2019-04-05 13:00:00,128.29,128.34,128.27,128.3,5613.0,98.4401,98.4785,98.4248,98.4478,5613.0
2019-04-05 13:10:00,128.32,128.39,128.28,128.3,17956.0,98.4631,98.5169,98.4325,98.4478,17956.0
2019-04-05 13:20:00,128.27,128.31,128.21,128.25,3155.0,98.4248,98.4555,98.3787,98.4094,3155.0
2019-04-05 13:30:00,128.28,128.35,128.26,128.31,3665.0,98.4325,98.4862,98.4171,98.4555,3665.0
2019-04-05 13:40:00,128.3,128.36,128.26,128.32,2711.0,98.4478,98.4938,98.4171,98.4631,2711.0
2019-04-05 13:50:00,128.32,128.46,128.28,128.46,21884.0,98.4631,98.5706,98.4325,98.5706,21884.0
2019-04-05 14:00:00,128.45,128.64,128.39,128.58,6005.0,98.5629,98.7087,98.5169,98.6627,6005.0
2019-04-05 14:10:00,128.61,128.62,128.55,128.55,9032.0,98.6857,98.6933,98.6396,98.6396,9032.0
2019-04-05 14:20:00,128.56,128.57,128.41,128.42,15164.0,98.6473,98.655,98.5322,98.5399,15164.0
2019-04-05 14:30:00,128.46,128.46,128.35,128.41,7432.0,98.5706,98.5706,98.4862,98.5322,7432.0
2019-04-05 14:40:00,128.42,128.58,128.42,128.51,4867.0,98.5399,98.6627,98.5399,98.6089,4867.0
2019-04-05 14:50:00,128.49,128.62,128.47,128.6,8223.0,98.5936,98.6933,98.5782,98.678,8223.0
2019-04-05 15:00:00,128.61,128.63,128.49,128.5,7009.0,98.6857,98.701,98.5936,98.6013,7009.0
2019-04-05 15:10:00,128.52,128.57,128.47,128.56,7660.0,98.6166,98.655,98.5782,98.6473,7660.0
2019-04-05 15:20:00,128.56,128.79,128.56,128.79,10064.0,98.6473,98.8238,98.6473,98.8238,10064.0
2019-04-05 15:30:00,128.74,128.93,128.72,128.86,18116.0,98.7854,98.9312,98.7701,98.8775,18116.0
2019-04-05 15:40:00,128.84,128.93,128.77,128.84,21337.0,98.8622,98.9312,98.8084,98.8622,21337.0
2019-04-05 15:50:00,128.82,129.2,128.77,129.1,123012.0,98.8468,99.1384,98.8084,99.0617,123012.0
2019-04-08 09:30:00,128.96,129.36,128.58,128.66,30228.0,98.9542,99.2612,98.6627,98.724,30228.0
2019-04-08 09:40:00,128.63,128.65,128.13,128.26,24109.0,98.701,98.7164,98.3174,98.4171,24109.0
2019-04-08 09:50:00,128.22,128.53,128.22,128.44,15435.0,98.3864,98.6243,98.3864,98.5552,15435.0
2019-04-08 10:00:00,128.51,128.51,128.16,128.23,4618.0,98.6089,98.6089,98.3404,98.3941,4618.0
2019-04-08 10:10:00,128.24,128.27,128.0,128.27,31385.0,98.4018,98.4248,98.2176,98.4248,31385.0
2019-04-08 10:20:00,128.25,128.37,128.14,128.2,5004.0,98.4094,98.5015,98.325,98.3711,5004.0
2019-04-08 10:30:00,128.19,128.49,128.18,128.37,7675.0,98.3634,98.5936,98.3557,98.5015,7675.0
2019-04-08 10:40:00,128.35,128.5,128.33,128.43,5066.0,98.4862,98.6013,98.4708,98.5476,5066.0
2019-04-08 10:50:00,128.46,128.48,128.29,128.36,13002.0,98.5706,98.5859,98.4401,98.4938,13002.0
2019-04-08 11:00:00,128.34,128.45,128.33,128.38,7233.0,98.4785,98.5629,98.4708,98.5092,7233.0
2019-04-08 11:10:00,128.37,128.5,128.34,128.43,11502.0,98.5015,98.6013,98.4785,98.5476,11502.0
2019-04-08 11:20:00,128.47,128.52,128.35,128.52,31941.0,98.5782,98.6166,98.4862,98.6166,31941.0
2019-04-08 11:30:00,128.52,128.55,128.37,128.41,13034.0,98.6166,98.6396,98.5015,98.5322,13034.0
2019-04-08 11:40:00,128.4,128.45,128.29,128.32,7142.0,98.5245,98.5629,98.4401,98.4631,7142.0
2019-04-08 11:50:00,128.29,128.33,128.25,128.29,6882.0,98.4401,98.4708,98.4094,98.4401,6882.0
2019-04-08 12:00:00,128.31,128.42,128.25,128.37,9011.0,98.4555,98.5399,98.4094,98.5015,9011.0
2019-04-08 12:10:00,128.36,128.37,128.26,128.32,5400.0,98.4938,98.5015,98.4171,98.4631,5400.0
2019-04-08 12:20:00,128.31,128.31,128.24,128.26,7545.0,98.4555,98.4555,98.4018,98.4171,7545.0
2019-04-08 12:30:00,128.28,128.35,128.23,128.33,9101.0,98.4325,98.4862,98.3941,98.4708,9101.0
2019-04-08 12:40:00,128.34,128.37,128.26,128.36,7371.0,98.4785,98.5015,98.4171,98.4938,7371.0
2019-04-08 12:50:00,128.36,128.41,128.27,128.28,8084.0,98.4938,98.5322,98.4248,98.4325,8084.0
2019-04-08 13:00:00,128.28,128.33,128.24,128.31,6921.0,98.4325,98.4708,98.4018,98.4555,6921.0
2019-04-08 13:10:00,128.28,128.39,128.26,128.39,6034.0,98.4325,98.5169,98.4171,98.5169,6034.0
2019-04-08 13:20:00,128.38,128.41,128.35,128.39,5625.0,98.5092,98.5322,98.4862,98.5169,5625.0
2019-04-08 13:30:00,128.38,128.49,128.38,128.48,7583.0,98.5092,98.5936,98.5092,98.5859,7583.0
2019-04-08 13:40:00,128.5,128.51,128.43,128.49,6892.0,98.6013,98.6089,98.5476,98.5936,6892.0
2019-04-08 13:50:00,128.5,128.54,128.44,128.53,30788.0,98.6013,98.632,98.5552,98.6243,30788.0
2019-04-08 14:00:00,128.54,128.56,128.44,128.46,12612.0,98.632,98.6473,98.5552,98.5706,12612.0
2019-04-08 14:10:00,128.46,128.49,128.36,128.43,11018.0,98.5706,98.5936,98.4938,98.5476,11018.0
2019-04-08 14:20:00,128.42,128.52,128.37,128.45,27700.0,98.5399,98.6166,98.5015,98.5629,27700.0
2019-04-08 14:30:00,128.44,128.49,128.43,128.46,10905.0,98.5552,98.5936,98.5476,98.5706,10905.0
2019-04-08 14:40:00,128.47,128.6,128.47,128.5,11814.0,98.5782,98.678,98.5782,98.6013,11814.0
2019-04-08 14:50:00,128.5,128.61,128.35,128.61,23331.0,98.6013,98.6857,98.4862,98.6857,23331.0
2019-04-08 15:00:00,128.61,128.66,128.49,128.51,12547.0,98.6857,98.724,98.5936,98.6089,12547.0
2019-04-08 15:10:00,128.51,128.73,128.49,128.69,110737.0,98.6089,98.7778,98.5936,98.7471,110737.0
2019-04-08 15:20:00,128.68,128.81,128.67,128.76,15074.0,98.7394,98.8391,98.7317,98.8008,15074.0
2019-04-08 15:30:00,128.75,128.83,128.7,128.77,12245.0,98.7931,98.8545,98.7547,98.8084,12245.0
2019-04-08 15:40:00,128.79,128.8,128.62,128.67,51123.0,98.8238,98.8315,98.6933,98.7317,51123.0
2019-04-08 15:50:00,128.67,128.78,128.5,128.5,123201.0,98.7317,98.8161,98.6013,98.6013,123201.0
2019-04-09 09:30:00,128.55,129.0,128.27,128.79,40540.0,98.6396,98.9849,98.4248,98.8238,40540.0
2019-04-09 09:40:00,128.79,128.89,128.49,128.6,26737.0,98.8238,98.9005,98.5936,98.678,26737.0
2019-04-09 09:50:00,128.6,129.21,128.6,129.1,41573.0,98.678,99.1461,98.678,99.0617,41573.0
2019-04-09 10:00:00,129.09,129.11,128.89,128.93,13910.0,99.054,99.0693,98.9005,98.9312,13910.0
2019-04-09 10:10:00,128.92,129.11,128.92,129.01,19105.0,98.9235,99.0693,98.9235,98.9926,19105.0
2019-04-09 10:20:00,129.06,129.25,129.06,129.23,8560.0,99.031,99.1768,99.031,99.1614,8560.0
2019-04-09 10:30:00,129.26,129.6,129.26,129.53,12652.0,99.1844,99.4453,99.1844,99.3916,12652.0
2019-04-09 10:40:00,129.5,129.6,129.4,129.41,15292.0,99.3686,99.4453,99.2919,99.2995,15292.0
2019-04-09 10:50:00,129.43,129.57,129.37,129.52,26855.0,99.3149,99.4223,99.2688,99.3839,26855.0
2019-04-09 11:00:00,129.52,129.57,129.37,129.42,15832.0,99.3839,99.4223,99.2688,99.3072,15832.0
2019-04-09 11:10:00,129.45,129.59,129.39,129.43,12018.0,99.3302,99.4377,99.2842,99.3149,12018.0
2019-04-09 11:20:00,129.43,129.49,129.39,129.46,17340.0,99.3149,99.3609,99.2842,99.3379,17340.0
2019-04-09 11:30:00,129.46,129.48,129.25,129.29,31423.0,99.3379,99.3532,99.1768,99.2075,31423.0
2019-04-09 11:40:00,129.29,129.44,129.28,129.41,17242.0,99.2075,99.3226,99.1998,99.2995,17242.0
2019-04-09 11:50:00,129.39,129.43,129.3,129.33,12966.0,99.2842,99.3149,99.2151,99.2381,12966.0
2019-04-09 12:00:00,129.33,129.47,129.29,129.43,13714.0,99.2381,99.3456,99.2075,99.3149,13714.0
2019-04-09 12:10:00,129.43,129.43,129.21,129.28,24228.0,99.3149,99.3149,99.1461,99.1998,24228.0
2019-04-09 12:20:00,129.3,129.31,129.17,129.31,18026.0,99.2151,99.2228,99.1154,99.2228,18026.0
2019-04-09 12:30:00,129.3,129.35,129.01,129.08,39081.0,99.2151,99.2535,98.9926,99.0463,39081.0
2019-04-09 12:40:00,128.99,129.19,128.87,129.19,21010.0,98.9773,99.1307,98.8852,99.1307,21010.0
2019-04-09 12:50:00,129.19,129.2,128.95,129.12,13602.0,99.1307,99.1384,98.9466,99.077,13602.0
2019-04-09 13:00:00,129.08,129.12,129.01,129.08,9403.0,99.0463,99.077,98.9926,99.0463,9403.0
2019-04-09 13:10:00,129.12,129.15,129.08,129.13,8881.0,99.077,99.1,99.0463,99.0847,8881.0
2019-04-09 13:20:00,129.1,129.17,129.07,129.17,17190.0,99.0617,99.1154,99.0386,99.1154,17190.0
2019-04-09 13:30:00,129.16,129.22,129.12,129.18,11776.0,99.1077,99.1537,99.077,99.123,11776.0
2019-04-09 13:40:00,129.16,129.27,129.15,129.21,31384.0,99.1077,99.1921,99.1,99.1461,31384.0
2019-04-09 13:50:00,129.2,129.29,129.18,129.27,14992.0,99.1384,99.2075,99.123,99.1921,14992.0
2019-04-09 14:00:00,129.25,129.52,129.24,129.49,22757.0,99.1768,99.3839,99.1691,99.3609,22757.0
2019-04-09 14:10:00,129.5,129.6,129.44,129.55,36192.0,99.3686,99.4453,99.3226,99.407,36192.0
2019-04-09 14:20:00,129.51,129.55,129.41,129.49,62537.0,99.3763,99.407,99.2995,99.3609,62537.0
2019-04-09 14:30:00,129.51,129.69,129.46,129.65,32303.0,99.3763,99.5144,99.3379,99.4837,32303.0
2019-04-09 14:40:00,129.65,129.66,129.49,129.65,28499.0,99.4837,99.4914,99.3609,99.4837,28499.0
2019-04-09 14:50:00,129.65,129.73,129.55,129.69,23767.0,99.4837,99.5451,99.407,99.5144,23767.0
2019-04-09 15:00:00,129.7,129.85,129.69,129.75,22893.0,99.5221,99.6372,99.5144,99.5604,22893.0
2019-04-09 15:10:00,129.73,129.8,129.63,129.66,48008.0,99.5451,99.5988,99.4683,99.4914,48008.0
2019-04-09 15:20:00,129.67,129.67,129.53,129.64,37045.0,99.499,99.499,99.3916,99.476,37045.0
2019-04-09 15:30:00,129.65,129.82,129.64,129.77,38546.0,99.4837,99.6141,99.476,99.5758,38546.0
2019-04-09 15:40:00,129.77,129.87,129.69,129.79,50028.0,99.5758,99.6525,99.5144,99.5911,50028.0
2019-04-09 15:50:00,129.77,129.88,129.65,129.84,179636.0,99.5758,99.6602,99.4837,99.6295,179636.0
2019-04-10 09:30:00,130.16,130.35,129.68,130.31,36966.0,99.875,100.0208,99.5067,99.9901,36966.0
2019-04-10 09:40:00,130.3,130.34,130.06,130.28,19833.0,99.9825,100.0131,99.7983,99.9671,19833.0
2019-04-10 09:50:00,130.29,130.35,130.03,130.15,31009.0,99.9748,100.0208,99.7753,99.8674,31009.0
2019-04-10 10:00:00,130.15,130.18,129.89,129.9,24776.0,99.8674,99.8904,99.6678,99.6755,24776.0
2019-04-10 10:10:00,129.89,130.13,129.88,130.13,14492.0,99.6678,99.852,99.6602,99.852,14492.0
2019-04-10 10:20:00,130.12,130.26,130.0,130.16,10541.0,99.8443,99.9518,99.7523,99.875,10541.0
2019-04-10 10:30:00,130.18,130.24,130.08,130.14,12360.0,99.8904,99.9364,99.8136,99.8597,12360.0
2019-04-10 10:40:00,130.07,130.33,130.07,130.22,12941.0,99.806,100.0055,99.806,99.9211,12941.0
2019-04-10 10:50:00,130.22,130.29,130.17,130.27,14509.0,99.9211,99.9748,99.8827,99.9594,14509.0
2019-04-10 11:00:00,130.25,130.26,129.91,130.01,23180.0,99.9441,99.9518,99.6832,99.7599,23180.0
2019-04-10 11:10:00,130.02,130.07,129.92,130.01,16457.0,99.7676,99.806,99.6909,99.7599,16457.0
2019-04-10 11:20:00,130.03,130.03,129.89,129.95,21243.0,99.7753,99.7753,99.6678,99.7139,21243.0
2019-04-10 11:30:00,129.94,130.07,129.94,129.94,11621.0,99.7062,99.806,99.7062,99.7062,11621.0
2019-04-10 11:40:00,129.93,130.04,129.92,130.04,11881.0,99.6985,99.7829,99.6909,99.7829,11881.0
2019-04-10 11:50:00,130.04,130.13,129.92,129.93,19037.0,99.7829,99.852,99.6909,99.6985,19037.0
2019-04-10 12:00:00,129.92,129.95,129.88,129.94,40380.0,99.6909,99.7139,99.6602,99.7062,40380.0
2019-04-10 12:10:00,129.95,129.97,129.81,129.91,25522.0,99.7139,99.7292,99.6065,99.6832,25522.0
2019-04-10 12:20:00,129.9,129.96,129.88,129.91,13849.0,99.6755,99.7216,99.6602,99.6832,13849.0
2019-04-10 12:30:00,129.92,129.95,129.85,129.87,11040.0,99.6909,99.7139,99.6372,99.6525,11040.0
2019-04-10 12:40:00,129.88,129.97,129.87,129.89,14468.0,99.6602,99.7292,99.6525,99.6678,14468.0
2019-04-10 12:50:00,129.89,129.93,129.84,129.91,21276.0,99.6678,99.6985,99.6295,99.6832,21276.0
2019-04-10 13:00:00,129.89,129.95,129.87,129.94,20804.0,99.6678,99.7139,99.6525,99.7062,20804.0
2019-04-10 13:10:00,129.95,130.11,129.95,130.04,9766.0,99.7139,99.8367,99.7139,99.7829,9766.0
2019-04-10 13:20:00,130.04,130.07,129.98,129.99,9459.0,99.7829,99.806,99.7369,99.7446,9459.0
2019-04-10 13:30:00,129.97,130.09,129.96,130.04,49675.0,99.7292,99.8213,99.7216,99.7829,49675.0
2019-04-10 13:40:00,130.03,130.05,129.97,129.97,24323.0,99.7753,99.7906,99.7292,99.7292,24323.0
2019-04-10 13:50:00,129.98,130.16,129.96,130.12,13125.0,99.7369,99.875,99.7216,99.8443,13125.0
2019-04-10 14:00:00,130.12,130.15,129.83,129.94,30001.0,99.8443,99.8674,99.6218,99.7062,30001.0
2019-04-10 14:10:00,129.95,130.02,129.87,129.99,15037.0,99.7139,99.7676,99.6525,99.7446,15037.0
2019-04-10 14:20:00,129.98,130.01,129.88,129.95,15216.0,99.7369,99.7599,99.6602,99.7139,15216.0
2019-04-10 14:30:00,129.99,129.99,129.88,129.96,9788.0,99.7446,99.7446,99.6602,99.7216,9788.0
2019-04-10 14:40:00,129.95,130.02,129.92,129.93,15728.0,99.7139,99.7676,99.6909,99.6985,15728.0
2019-04-10 14:50:00,129.94,130.06,129.92,130.04,13104.0,99.7062,99.7983,99.6909,99.7829,13104.0
2019-04-10 15:00:00,130.06,130.08,129.99,130.01,11295.0,99.7983,99.8136,99.7446,99.7599,11295.0
2019-04-10 15:10:00,130.01,130.03,129.93,130.02,17344.0,99.7599,99.7753,99.6985,99.7676,17344.0
2019-04-10 15:20:00,130.02,130.02,129.92,129.95,18296.0,99.7676,99.7676,99.6909,99.7139,18296.0
2019-04-10 15:30:00,129.94,130.14,129.91,130.09,49339.0,99.7062,99.8597,99.6832,99.8213,49339.0
2019-04-10 15:40:00,130.1,130.11,129.95,130.06,44318.0,99.829,99.8367,99.7139,99.7983,44318.0
2019-04-10 15:50:00,130.04,130.31,129.95,130.26,131300.0,99.7829,99.9901,99.7139,99.9518,131300.0
2019-04-11 09:30:00,130.38,130.6,129.18,129.32,76258.0,100.0438,100.2127,99.123,99.2305,76258.0
2019-04-11 09:40:00,129.43,129.64,129.11,129.64,40216.0,99.3149,99.476,99.0693,99.476,40216.0
2019-04-11 09:50:00,129.71,129.88,129.32,129.83,33548.0,99.5297,99.6602,99.2305,99.6218,33548.0
2019-04-11 10:00:00,129.86,130.04,129.7,129.85,36830.0,99.6448,99.7829,99.5221,99.6372,36830.0
2019-04-11 10:10:00,129.9,129.91,129.57,129.63,83853.0,99.6755,99.6832,99.4223,99.4683,83853.0
2019-04-11 10:20:00,129.64,129.81,129.63,129.76,27182.0,99.476,99.6065,99.4683,99.5681,27182.0
2019-04-11 10:30:00,129.77,129.9,129.61,129.62,69440.0,99.5758,99.6755,99.453,99.4607,69440.0
2019-04-11 10:40:00,129.61,129.75,129.54,129.56,10548.0,99.453,99.5604,99.3993,99.4146,10548.0
2019-04-11 10:50:00,129.58,129.67,129.5,129.64,10691.0,99.43,99.499,99.3686,99.476,10691.0
2019-04-11 11:00:00,129.67,129.75,129.63,129.63,26678.0,99.499,99.5604,99.4683,99.4683,26678.0
2019-04-11 11:10:00,129.64,129.67,129.39,129.39,46988.0,99.476,99.499,99.2842,99.2842,46988.0
2019-04-11 11:20:00,129.39,129.39,129.2,129.25,19131.0,99.2842,99.2842,99.1384,99.1768,19131.0
2019-04-11 11:30:00,129.26,129.37,129.15,129.28,32059.0,99.1844,99.2688,99.1,99.1998,32059.0
2019-04-11 11:40:00,129.24,129.24,128.9,129.11,40679.0,99.1691,99.1691,98.9082,99.0693,40679.0
2019-04-11 11:50:00,129.09,129.26,128.91,128.91,28301.0,99.054,99.1844,98.9159,98.9159,28301.0
2019-04-11 12:00:00,128.91,129.09,128.91,129.04,14662.0,98.9159,99.054,98.9159,99.0156,14662.0
2019-04-11 12:10:00,129.04,129.05,128.92,129.02,15008.0,99.0156,99.0233,98.9235,99.0003,15008.0
2019-04-11 12:20:00,129.03,129.15,128.97,129.0,16736.0,99.008,99.1,98.9619,98.9849,16736.0
2019-04-11 12:30:00,129.03,129.06,128.92,128.98,13418.0,99.008,99.031,98.9235,98.9696,13418.0
2019-04-11 12:40:00,128.97,129.04,128.95,129.04,11696.0,98.9619,99.0156,98.9466,99.0156,11696.0
2019-04-11 12:50:00,129.05,129.11,129.02,129.07,9990.0,99.0233,99.0693,99.0003,99.0386,9990.0
2019-04-11 13:00:00,129.08,129.11,128.97,128.97,12775.0,99.0463,99.0693,98.9619,98.9619,12775.0
2019-04-11 13:10:00,128.97,129.03,128.93,128.95,14336.0,98.9619,99.008,98.9312,98.9466,14336.0
2019-04-11 13:20:00,128.95,128.96,128.77,128.96,21238.0,98.9466,98.9542,98.8084,98.9542,21238.0
2019-04-11 13:30:00,128.94,128.96,128.88,128.88,10509.0,98.9389,98.9542,98.8929,98.8929,10509.0
2019-04-11 13:40:00,128.88,128.94,128.84,128.89,17352.0,98.8929,98.9389,98.8622,98.9005,17352.0
2019-04-11 13:50:00,128.9,128.91,128.83,128.89,13465.0,98.9082,98.9159,98.8545,98.9005,13465.0
2019-04-11 14:00:00,128.91,128.93,128.79,128.81,12006.0,98.9159,98.9312,98.8238,98.8391,12006.0
2019-04-11 14:10:00,128.81,128.87,128.6,128.6,20343.0,98.8391,98.8852,98.678,98.678,20343.0
2019-04-11 14:20:00,128.58,128.64,128.36,128.38,22597.0,98.6627,98.7087,98.4938,98.5092,22597.0
2019-04-11 14:30:00,128.37,128.6,128.35,128.44,19228.0,98.5015,98.678,98.4862,98.5552,19228.0
2019-04-11 14:40:00,128.44,128.78,128.44,128.72,22186.0,98.5552,98.8161,98.5552,98.7701,22186.0
2019-04-11 14:50:00,128.72,128.77,128.67,128.75,17210.0,98.7701,98.8084,98.7317,98.7931,17210.0
2019-04-11 15:00:00,128.75,128.87,128.75,128.79,22420.0,98.7931,98.8852,98.7931,98.8238,22420.0
2019-04-11 15:10:00,128.76,128.78,128.59,128.62,18911.0,98.8008,98.8161,98.6703,98.6933,18911.0
2019-04-11 15:20:00,128.6,128.65,128.55,128.59,27996.0,98.678,98.7164,98.6396,98.6703,27996.0
2019-04-11 15:30:00,128.61,128.93,128.61,128.91,28566.0,98.6857,98.9312,98.6857,98.9159,28566.0
2019-04-11 15:40:00,128.89,128.95,128.75,128.75,53472.0,98.9005,98.9466,98.7931,98.7931,53472.0
2019-04-11 15:50:00,128.74,128.87,128.52,128.73,269510.0,98.7854,98.8852,98.6166,98.7778,269510.0
2019-04-12 09:30:00,128.32,128.56,126.91,127.29,105921.0,98.4631,98.6473,97.3812,97.6728,105921.0
2019-04-12 09:40:00,127.43,127.8,126.92,127.24,33201.0,97.7802,98.0641,97.3889,97.6344,33201.0
2019-04-12 09:50:00,127.24,127.71,127.04,127.66,23318.0,97.6344,97.9951,97.481,97.9567,23318.0
2019-04-12 10:00:00,127.84,127.99,127.63,127.77,27165.0,98.0948,98.2099,97.9337,98.0411,27165.0
2019-04-12 10:10:00,127.76,127.98,127.76,127.87,51175.0,98.0334,98.2023,98.0334,98.1179,51175.0
2019-04-12 10:20:00,127.9,127.98,127.62,127.82,31056.0,98.1409,98.2023,97.926,98.0795,31056.0
2019-04-12 10:30:00,127.82,127.97,127.69,127.8,29290.0,98.0795,98.1946,97.9797,98.0641,29290.0
2019-04-12 10:40:00,127.78,127.85,127.65,127.67,42755.0,98.0488,98.1025,97.949,97.9644,42755.0
2019-04-12 10:50:00,127.68,127.76,127.49,127.61,63173.0,97.9721,98.0334,97.8263,97.9183,63173.0
2019-04-12 11:00:00,127.56,127.68,127.51,127.56,26296.0,97.88,97.9721,97.8416,97.88,26296.0
2019-04-12 11:10:00,127.58,127.58,127.41,127.52,32131.0,97.8953,97.8953,97.7649,97.8493,32131.0
2019-04-12 11:20:00,127.52,127.6,127.45,127.52,54361.0,97.8493,97.9107,97.7956,97.8493,54361.0
2019-04-12 11:30:00,127.54,127.82,127.53,127.76,33180.0,97.8646,98.0795,97.857,98.0334,33180.0
2019-04-12 11:40:00,127.77,128.08,127.75,128.08,23994.0,98.0411,98.279,98.0258,98.279,23994.0
2019-04-12 11:50:00,128.11,128.14,127.86,127.89,17582.0,98.302,98.325,98.1102,98.1332,17582.0
2019-04-12 12:00:00,127.91,128.1,127.84,128.1,15595.0,98.1485,98.2943,98.0948,98.2943,15595.0
2019-04-12 12:10:00,128.06,128.15,127.99,128.08,10650.0,98.2636,98.3327,98.2099,98.279,10650.0
2019-04-12 12:20:00,128.07,128.13,127.98,128.08,21370.0,98.2713,98.3174,98.2023,98.279,21370.0
2019-04-12 12:30:00,128.09,128.24,127.97,128.24,46518.0,98.2867,98.4018,98.1946,98.4018,46518.0
2019-04-12 12:40:00,128.25,128.3,128.16,128.2,17539.0,98.4094,98.4478,98.3404,98.3711,17539.0
2019-04-12 12:50:00,128.18,128.27,128.18,128.25,16685.0,98.3557,98.4248,98.3557,98.4094,16685.0
2019-04-12 13:00:00,128.27,128.51,128.25,128.46,21444.0,98.4248,98.6089,98.4094,98.5706,21444.0
2019-04-12 13:10:00,128.47,128.69,128.46,128.61,12298.0,98.5782,98.7471,98.5706,98.6857,12298.0
2019-04-12 13:20:00,128.6,128.6,128.34,128.4,14082.0,98.678,98.678,98.4785,98.5245,14082.0
2019-04-12 13:30:00,128.37,128.39,128.22,128.33,16576.0,98.5015,98.5169,98.3864,98.4708,16576.0
2019-04-12 13:40:00,128.32,128.5,128.32,128.4,12457.0,98.4631,98.6013,98.4631,98.5245,12457.0
2019-04-12 13:50:00,128.41,128.45,128.29,128.29,9108.0,98.5322,98.5629,98.4401,98.4401,9108.0
2019-04-12 14:00:00,128.33,128.59,128.3,128.56,25391.0,98.4708,98.6703,98.4478,98.6473,25391.0
2019-04-12 14:10:00,128.58,128.69,128.53,128.66,20454.0,98.6627,98.7471,98.6243,98.724,20454.0
2019-04-12 14:20:00,128.65,128.69,128.55,128.62,29920.0,98.7164,98.7471,98.6396,98.6933,29920.0
2019-04-12 14:30:00,128.6,128.63,128.55,128.62,19680.0,98.678,98.701,98.6396,98.6933,19680.0
2019-04-12 14:40:00,128.59,128.73,128.59,128.69,16329.0,98.6703,98.7778,98.6703,98.7471,16329.0
2019-04-12 14:50:00,128.7,128.8,128.67,128.76,16998.0,98.7547,98.8315,98.7317,98.8008,16998.0
2019-04-12 15:00:00,128.74,128.8,128.69,128.75,18245.0,98.7854,98.8315,98.7471,98.7931,18245.0
2019-04-12 15:10:00,128.77,128.93,128.68,128.88,27867.0,98.8084,98.9312,98.7394,98.8929,27867.0
2019-04-12 15:20:00,128.88,128.96,128.78,128.79,96619.0,98.8929,98.9542,98.8161,98.8238,96619.0
2019-04-12 15:30:00,128.8,128.83,128.68,128.83,33047.0,98.8315,98.8545,98.7394,98.8545,33047.0
2019-04-12 15:40:00,128.84,128.85,128.72,128.78,38868.0,98.8622,98.8698,98.7701,98.8161,38868.0
2019-04-12 15:50:00,128.78,128.89,128.68,128.87,143495.0,98.8161,98.9005,98.7394,98.8852,143495.0
2019-04-15 09:30:00,128.85,129.1,127.91,128.42,46873.0,98.8698,99.0617,98.1485,98.5399,46873.0
2019-04-15 09:40:00,128.53,128.59,128.08,128.13,23703.0,98.6243,98.6703,98.279,98.3174,23703.0
2019-04-15 09:50:00,128.14,128.24,127.57,127.73,29482.0,98.325,98.4018,97.8877,98.0104,29482.0
2019-04-15 10:00:00,127.73,127.75,127.55,127.71,55830.0,98.0104,98.0258,97.8723,97.9951,55830.0
2019-04-15 10:10:00,127.7,127.7,127.37,127.5,28880.0,97.9874,97.9874,97.7342,97.8339,28880.0
2019-04-15 10:20:00,127.55,127.6,127.32,127.48,36364.0,97.8723,97.9107,97.6958,97.8186,36364.0
2019-04-15 10:30:00,127.48,127.52,127.18,127.4,31951.0,97.8186,97.8493,97.5884,97.7572,31951.0
2019-04-15 10:40:00,127.42,127.5,127.13,127.21,37711.0,97.7726,97.8339,97.55,97.6114,37711.0
2019-04-15 10:50:00,127.24,127.25,127.0,127.08,72695.0,97.6344,97.6421,97.4503,97.5117,72695.0
2019-04-15 11:00:00,127.12,127.46,127.05,127.41,68686.0,97.5424,97.8032,97.4886,97.7649,68686.0
2019-04-15 11:10:00,127.41,127.41,127.26,127.34,46084.0,97.7649,97.7649,97.6498,97.7112,46084.0
2019-04-15 11:20:00,127.35,127.35,127.15,127.23,20977.0,97.7188,97.7188,97.5654,97.6268,20977.0
2019-04-15 11:30:00,127.24,127.37,127.21,127.26,22665.0,97.6344,97.7342,97.6114,97.6498,22665.0
2019-04-15 11:40:00,127.24,127.54,127.24,127.52,33284.0,97.6344,97.8646,97.6344,97.8493,33284.0
2019-04-15 11:50:00,127.54,127.57,127.43,127.49,20804.0,97.8646,97.8877,97.7802,97.8263,20804.0
2019-04-15 12:00:00,127.51,127.67,127.28,127.28,32553.0,97.8416,97.9644,97.6651,97.6651,32553.0
2019-04-15 12:10:00,127.28,127.58,127.25,127.48,16885.0,97.6651,97.8953,97.6421,97.8186,16885.0
2019-04-15 12:20:00,127.52,127.52,127.4,127.5,18093.0,97.8493,97.8493,97.7572,97.8339,18093.0
2019-04-15 12:30:00,127.51,127.54,127.38,127.4,33750.0,97.8416,97.8646,97.7419,97.7572,33750.0
2019-04-15 12:40:00,127.41,127.42,127.28,127.3,19128.0,97.7649,97.7726,97.6651,97.6805,19128.0
2019-04-15 12:50:00,127.3,127.39,127.26,127.37,31366.0,97.6805,97.7495,97.6498,97.7342,31366.0
2019-04-15 13:00:00,127.38,127.41,127.25,127.29,30166.0,97.7419,97.7649,97.6421,97.6728,30166.0
2019-04-15 13:10:00,127.28,127.28,127.18,127.25,18026.0,97.6651,97.6651,97.5884,97.6421,18026.0
2019-04-15 13:20:00,127.24,127.28,127.02,127.03,22630.0,97.6344,97.6651,97.4656,97.4733,22630.0
2019-04-15 13:30:00,127.02,127.27,127.02,127.19,17172.0,97.4656,97.6575,97.4656,97.5961,17172.0
2019-04-15 13:40:00,127.22,127.27,127.19,127.26,19378.0,97.6191,97.6575,97.5961,97.6498,19378.0
2019-04-15 13:50:00,127.25,127.32,127.25,127.28,18801.0,97.6421,97.6958,97.6421,97.6651,18801.0
2019-04-15 14:00:00,127.28,127.34,127.28,127.31,47741.0,97.6651,97.7112,97.6651,97.6882,47741.0
2019-04-15 14:10:00,127.3,127.3,127.14,127.25,23771.0,97.6805,97.6805,97.5577,97.6421,23771.0
2019-04-15 14:20:00,127.25,127.28,127.17,127.2,18616.0,97.6421,97.6651,97.5807,97.6037,18616.0
2019-04-15 14:30:00,127.2,127.22,127.14,127.17,34215.0,97.6037,97.6191,97.5577,97.5807,34215.0
2019-04-15 14:40:00,127.17,127.24,127.17,127.19,37857.0,97.5807,97.6344,97.5807,97.5961,37857.0
2019-04-15 14:50:00,127.19,127.37,127.15,127.37,20113.0,97.5961,97.7342,97.5654,97.7342,20113.0
2019-04-15 15:00:00,127.36,127.62,127.35,127.58,19161.0,97.7265,97.926,97.7188,97.8953,19161.0
2019-04-15 15:10:00,127.58,127.6,127.48,127.5,18742.0,97.8953,97.9107,97.8186,97.8339,18742.0
2019-04-15 15:20:00,127.5,127.5,127.44,127.5,30867.0,97.8339,97.8339,97.7879,97.8339,30867.0
2019-04-15 15:30:00,127.5,127.5,127.41,127.49,53028.0,97.8339,97.8339,97.7649,97.8263,53028.0
2019-04-15 15:40:00,127.49,127.5,127.41,127.42,63220.0,97.8263,97.8339,97.7649,97.7726,63220.0
2019-04-15 15:50:00,127.41,127.43,127.34,127.4,282574.0,97.7649,97.7802,97.7112,97.7572,282574.0
2019-04-16 09:30:00,127.4,127.4,126.79,127.15,34513.0,97.7572,97.7572,97.2891,97.5654,34513.0
2019-04-16 09:40:00,127.15,127.43,127.08,127.4,9611.0,97.5654,97.7802,97.5117,97.7572,9611.0
2019-04-16 09:50:00,127.39,127.52,127.28,127.33,12908.0,97.7495,97.8493,97.6651,97.7035,12908.0
2019-04-16 10:00:00,127.33,127.37,126.87,126.89,38841.0,97.7035,97.7342,97.3505,97.3659,38841.0
2019-04-16 10:10:00,126.87,126.94,126.7,126.83,30136.0,97.3505,97.4042,97.2201,97.3198,30136.0
2019-04-16 10:20:00,126.84,126.87,126.63,126.63,32441.0,97.3275,97.3505,97.1664,97.1664,32441.0
2019-04-16 10:30:00,126.65,126.75,126.5,126.68,29409.0,97.1817,97.2584,97.0666,97.2047,29409.0
2019-04-16 10:40:00,126.72,126.72,126.42,126.57,17173.0,97.2354,97.2354,97.0052,97.1203,17173.0
2019-04-16 10:50:00,126.62,126.78,126.6,126.7,15541.0,97.1587,97.2815,97.1434,97.2201,15541.0
2019-04-16 11:00:00,126.73,126.75,126.58,126.66,19152.0,97.2431,97.2584,97.128,97.1894,19152.0
2019-04-16 11:10:00,126.65,126.66,126.5,126.57,16669.0,97.1817,97.1894,97.0666,97.1203,16669.0
2019-04-16 11:20:00,126.55,126.62,126.45,126.49,14112.0,97.105,97.1587,97.0283,97.0589,14112.0
2019-04-16 11:30:00,126.48,126.49,125.87,125.87,45428.0,97.0513,97.0589,96.5832,96.5832,45428.0
2019-04-16 11:40:00,125.88,125.89,125.48,125.49,78466.0,96.5909,96.5985,96.2839,96.2916,78466.0
2019-04-16 11:50:00,125.48,125.55,125.13,125.35,74365.0,96.2839,96.3377,96.0154,96.1842,74365.0
2019-04-16 12:00:00,125.33,125.42,124.84,125.16,58383.0,96.1688,96.2379,95.7929,96.0384,58383.0
2019-04-16 12:10:00,125.15,125.2,124.76,124.89,70392.0,96.0307,96.0691,95.7315,95.8312,70392.0
2019-04-16 12:20:00,124.9,125.04,124.85,124.92,33237.0,95.8389,95.9463,95.8005,95.8542,33237.0
2019-04-16 12:30:00,124.91,125.09,124.77,124.95,25744.0,95.8466,95.9847,95.7391,95.8773,25744.0
2019-04-16 12:40:00,124.92,125.04,124.81,124.83,36859.0,95.8542,95.9463,95.7698,95.7852,36859.0
2019-04-16 12:50:00,124.85,124.98,124.73,124.89,25039.0,95.8005,95.9003,95.7085,95.8312,25039.0
2019-04-16 13:00:00,124.9,125.0,124.72,124.76,31640.0,95.8389,95.9156,95.7008,95.7315,31640.0
2019-04-16 13:10:00,124.78,124.78,124.57,124.61,42786.0,95.7468,95.7468,95.5857,95.6164,42786.0
2019-04-16 13:20:00,124.6,124.64,124.28,124.43,56997.0,95.6087,95.6394,95.3632,95.4783,56997.0
2019-04-16 13:30:00,124.41,124.47,124.23,124.24,52444.0,95.4629,95.5089,95.3248,95.3325,52444.0
2019-04-16 13:40:00,124.24,124.29,124.09,124.09,37030.0,95.3325,95.3708,95.2174,95.2174,37030.0
2019-04-16 13:50:00,124.09,124.11,123.9,124.0,55431.0,95.2174,95.2327,95.0716,95.1483,55431.0
2019-04-16 14:00:00,124.02,124.03,123.77,123.78,47200.0,95.1637,95.1713,94.9718,94.9795,47200.0
2019-04-16 14:10:00,123.78,123.82,123.68,123.82,40827.0,94.9795,95.0102,94.9028,95.0102,40827.0
2019-04-16 14:20:00,123.82,124.18,123.81,124.16,48704.0,95.0102,95.2864,95.0025,95.2711,48704.0
2019-04-16 14:30:00,124.17,124.58,124.17,124.52,49963.0,95.2788,95.5934,95.2788,95.5473,49963.0
2019-04-16 14:40:00,124.51,124.58,124.35,124.52,103468.0,95.5396,95.5934,95.4169,95.5473,103468.0
2019-04-16 14:50:00,124.53,124.59,124.26,124.3,45680.0,95.555,95.601,95.3478,95.3785,45680.0
2019-04-16 15:00:00,124.3,124.71,124.3,124.58,109154.0,95.3785,95.6931,95.3785,95.5934,109154.0
2019-04-16 15:10:00,124.56,124.58,124.38,124.41,60187.0,95.578,95.5934,95.4399,95.4629,60187.0
2019-04-16 15:20:00,124.41,124.46,124.28,124.39,56633.0,95.4629,95.5013,95.3632,95.4476,56633.0
2019-04-16 15:30:00,124.37,124.41,123.99,124.23,76537.0,95.4322,95.4629,95.1406,95.3248,76537.0
2019-04-16 15:40:00,124.22,124.34,124.16,124.24,143196.0,95.3171,95.4092,95.2711,95.3325,143196.0
2019-04-16 15:50:00,124.23,124.68,124.21,124.63,246863.0,95.3248,95.6701,95.3094,95.6317,246863.0
2019-04-17 09:30:00,127.22,127.22,124.12,124.36,80460.0,97.6191,97.6191,95.2404,95.4245,80460.0
2019-04-17 09:40:00,124.26,124.42,123.74,123.88,41958.0,95.3478,95.4706,94.9488,95.0562,41958.0
2019-04-17 09:50:00,123.92,124.2,123.46,124.05,43851.0,95.0869,95.3018,94.7339,95.1867,43851.0
2019-04-17 10:00:00,124.09,124.1,123.21,123.28,47417.0,95.2174,95.225,94.5421,94.5958,47417.0
2019-04-17 10:10:00,123.31,123.84,123.28,123.51,67650.0,94.6189,95.0255,94.5958,94.7723,67650.0
2019-04-17 10:20:00,123.51,123.63,123.24,123.37,47929.0,94.7723,94.8644,94.5651,94.6649,47929.0
2019-04-17 10:30:00,123.34,123.54,123.06,123.2,104211.0,94.6419,94.7953,94.427,94.5344,104211.0
2019-04-17 10:40:00,123.19,123.43,123.12,123.37,29937.0,94.5268,94.7109,94.4731,94.6649,29937.0
2019-04-17 10:50:00,123.37,123.42,123.1,123.24,77366.0,94.6649,94.7033,94.4577,94.5651,77366.0
2019-04-17 11:00:00,123.23,123.49,123.16,123.23,50522.0,94.5575,94.757,94.5038,94.5575,50522.0
2019-04-17 11:10:00,123.23,123.28,122.97,123.04,153621.0,94.5575,94.5958,94.358,94.4117,153621.0
2019-04-17 11:20:00,123.01,123.12,122.93,123.06,129590.0,94.3887,94.4731,94.3273,94.427,129590.0
2019-04-17 11:30:00,123.07,123.1,122.95,123.0,122421.0,94.4347,94.4577,94.3426,94.381,122421.0
2019-04-17 11:40:00,123.0,123.37,122.99,123.17,95858.0,94.381,94.6649,94.3733,94.5114,95858.0
2019-04-17 11:50:00,123.23,123.61,123.22,123.49,44009.0,94.5575,94.849,94.5498,94.757,44009.0
2019-04-17 12:00:00,123.46,123.6,123.43,123.51,23559.0,94.7339,94.8414,94.7109,94.7723,23559.0
2019-04-17 12:10:00,123.53,123.54,123.35,123.36,19702.0,94.7877,94.7953,94.6495,94.6572,19702.0
2019-04-17 12:20:00,123.34,123.53,123.29,123.45,17944.0,94.6419,94.7877,94.6035,94.7263,17944.0
2019-04-17 12:30:00,123.43,123.43,123.23,123.3,22599.0,94.7109,94.7109,94.5575,94.6112,22599.0
2019-04-17 12:40:00,123.32,123.36,123.14,123.29,28364.0,94.6265,94.6572,94.4884,94.6035,28364.0
2019-04-17 12:50:00,123.3,123.46,123.24,123.32,44933.0,94.6112,94.7339,94.5651,94.6265,44933.0
2019-04-17 13:00:00,123.32,123.48,123.32,123.47,74248.0,94.6265,94.7493,94.6265,94.7416,74248.0
2019-04-17 13:10:00,123.46,123.83,123.37,123.77,80977.0,94.7339,95.0179,94.6649,94.9718,80977.0
2019-04-17 13:20:00,123.76,123.79,123.67,123.71,19093.0,94.9641,94.9872,94.8951,94.9258,19093.0
2019-04-17 13:30:00,123.69,123.82,123.61,123.7,52119.0,94.9104,95.0102,94.849,94.9181,52119.0
2019-04-17 13:40:00,123.7,123.72,123.61,123.67,25013.0,94.9181,94.9335,94.849,94.8951,25013.0
2019-04-17 13:50:00,123.67,123.73,123.59,123.62,51989.0,94.8951,94.9411,94.8337,94.8567,51989.0
2019-04-17 14:00:00,123.62,123.73,123.59,123.66,61263.0,94.8567,94.9411,94.8337,94.8874,61263.0
2019-04-17 14:10:00,123.67,123.99,123.63,123.98,52793.0,94.8951,95.1406,94.8644,95.133,52793.0
2019-04-17 14:20:00,123.97,123.99,123.8,123.84,42675.0,95.1253,95.1406,94.9948,95.0255,42675.0
2019-04-17 14:30:00,123.83,123.98,123.79,123.91,37926.0,95.0179,95.133,94.9872,95.0792,37926.0
2019-04-17 14:40:00,123.92,124.09,123.9,124.02,41242.0,95.0869,95.2174,95.0716,95.1637,41242.0
2019-04-17 14:50:00,124.04,124.26,124.03,124.23,32191.0,95.179,95.3478,95.1713,95.3248,32191.0
2019-04-17 15:00:00,124.23,124.55,124.22,124.43,25310.0,95.3248,95.5703,95.3171,95.4783,25310.0
2019-04-17 15:10:00,124.44,124.69,124.4,124.54,35295.0,95.4859,95.6778,95.4552,95.5627,35295.0
2019-04-17 15:20:00,124.55,124.67,124.46,124.63,40065.0,95.5703,95.6624,95.5013,95.6317,40065.0
2019-04-17 15:30:00,124.62,124.76,124.58,124.66,106159.0,95.624,95.7315,95.5934,95.6547,106159.0
2019-04-17 15:40:00,124.67,124.87,124.48,124.48,130377.0,95.6624,95.8159,95.5166,95.5166,130377.0
2019-04-17 15:50:00,124.46,124.57,124.15,124.18,174761.0,95.5013,95.5857,95.2634,95.2864,174761.0
2019-04-18 09:30:00,121.75,123.1,119.8,120.83,243886.0,93.4218,94.4577,91.9255,92.7159,243886.0
2019-04-18 09:40:00,120.8,121.42,120.64,121.2,95663.0,92.6929,93.1686,92.5701,92.9998,95663.0
2019-04-18 09:50:00,121.19,121.27,120.5,121.1,110195.0,92.9921,93.0535,92.4627,92.9231,110195.0
2019-04-18 10:00:00,121.11,121.92,121.11,121.82,90778.0,92.9307,93.5523,92.9307,93.4755,90778.0
2019-04-18 10:10:00,121.82,122.2,121.74,122.12,50869.0,93.4755,93.7671,93.4142,93.7057,50869.0
2019-04-18 10:20:00,122.11,122.38,121.92,122.22,29164.0,93.6981,93.9052,93.5523,93.7825,29164.0
2019-04-18 10:30:00,122.16,122.16,121.47,121.66,49194.0,93.7364,93.7364,93.207,93.3528,49194.0
2019-04-18 10:40:00,121.64,121.8,121.56,121.75,37029.0,93.3374,93.4602,93.276,93.4218,37029.0
2019-04-18 10:50:00,121.78,121.94,121.77,121.84,24227.0,93.4448,93.5676,93.4372,93.4909,24227.0
2019-04-18 11:00:00,121.85,122.13,121.8,122.09,36408.0,93.4986,93.7134,93.4602,93.6827,36408.0
2019-04-18 11:10:00,122.1,122.86,122.1,122.85,53115.0,93.6904,94.2736,93.6904,94.2659,53115.0
2019-04-18 11:20:00,122.85,123.54,122.81,123.51,59505.0,94.2659,94.7953,94.2352,94.7723,59505.0
2019-04-18 11:30:00,123.53,123.94,123.12,123.22,65406.0,94.7877,95.1023,94.4731,94.5498,65406.0
2019-04-18 11:40:00,123.22,123.53,122.96,123.48,48842.0,94.5498,94.7877,94.3503,94.7493,48842.0
2019-04-18 11:50:00,123.44,123.5,123.06,123.35,36302.0,94.7186,94.7646,94.427,94.6495,36302.0
2019-04-18 12:00:00,123.33,123.33,123.0,123.17,25275.0,94.6342,94.6342,94.381,94.5114,25275.0
2019-04-18 12:10:00,123.17,123.31,123.09,123.21,17984.0,94.5114,94.6189,94.45,94.5421,17984.0
2019-04-18 12:20:00,123.18,123.37,123.11,123.37,19929.0,94.5191,94.6649,94.4654,94.6649,19929.0
2019-04-18 12:30:00,123.31,123.45,123.28,123.38,17686.0,94.6189,94.7263,94.5958,94.6726,17686.0
2019-04-18 12:40:00,123.38,123.46,123.18,123.18,32817.0,94.6726,94.7339,94.5191,94.5191,32817.0
2019-04-18 12:50:00,123.17,123.19,122.72,122.78,31101.0,94.5114,94.5268,94.1661,94.2122,31101.0
2019-04-18 13:00:00,122.8,122.91,122.58,122.62,24193.0,94.2275,94.3119,94.0587,94.0894,24193.0
2019-04-18 13:10:00,122.62,122.62,122.34,122.38,29735.0,94.0894,94.0894,93.8745,93.9052,29735.0
2019-04-18 13:20:00,122.36,122.51,122.3,122.35,45008.0,93.8899,94.005,93.8439,93.8822,45008.0
2019-04-18 13:30:00,122.37,122.92,122.36,122.88,26338.0,93.8976,94.3196,93.8899,94.2889,26338.0
2019-04-18 13:40:00,122.87,122.91,122.69,122.89,21945.0,94.2812,94.3119,94.1431,94.2966,21945.0
2019-04-18 13:50:00,122.9,122.95,122.83,122.92,17831.0,94.3042,94.3426,94.2505,94.3196,17831.0
2019-04-18 14:00:00,122.92,123.0,122.89,122.99,20777.0,94.3196,94.381,94.2966,94.3733,20777.0
2019-04-18 14:10:00,122.99,123.33,122.96,123.17,28765.0,94.3733,94.6342,94.3503,94.5114,28765.0
2019-04-18 14:20:00,123.17,123.17,122.94,122.96,25581.0,94.5114,94.5114,94.3349,94.3503,25581.0
2019-04-18 14:30:00,122.94,122.96,122.88,122.93,26477.0,94.3349,94.3503,94.2889,94.3273,26477.0
2019-04-18 14:40:00,122.93,122.97,122.87,122.94,26937.0,94.3273,94.358,94.2812,94.3349,26937.0
2019-04-18 14:50:00,122.92,123.04,122.92,123.01,32742.0,94.3196,94.4117,94.3196,94.3887,32742.0
2019-04-18 15:00:00,123.02,123.04,122.78,122.8,31016.0,94.3963,94.4117,94.2122,94.2275,31016.0
2019-04-18 15:10:00,122.81,122.87,122.7,122.8,40837.0,94.2352,94.2812,94.1508,94.2275,40837.0
2019-04-18 15:20:00,122.81,122.81,122.69,122.72,48751.0,94.2352,94.2352,94.1431,94.1661,48751.0
2019-04-18 15:30:00,122.7,122.84,122.61,122.8,68808.0,94.1508,94.2582,94.0817,94.2275,68808.0
2019-04-18 15:40:00,122.81,122.83,122.57,122.66,81312.0,94.2352,94.2505,94.051,94.1201,81312.0
2019-04-18 15:50:00,122.67,122.7,122.43,122.7,193999.0,94.1278,94.1508,93.9436,94.1508,193999.0
2019-04-22 09:30:00,122.61,122.61,120.91,120.97,67779.0,94.0817,94.0817,92.7773,92.8233,67779.0
2019-04-22 09:40:00,120.97,121.22,120.71,120.91,36270.0,92.8233,93.0151,92.6238,92.7773,36270.0
2019-04-22 09:50:00,120.91,121.53,120.9,121.53,32486.0,92.7773,93.253,92.7696,93.253,32486.0
2019-04-22 10:00:00,121.53,122.45,121.49,122.4,14589.0,93.253,93.959,93.2223,93.9206,14589.0
2019-04-22 10:10:00,122.41,122.7,122.28,122.7,11316.0,93.9283,94.1508,93.8285,94.1508,11316.0
2019-04-22 10:20:00,122.7,122.7,122.38,122.53,25049.0,94.1508,94.1508,93.9052,94.0203,25049.0
2019-04-22 10:30:00,122.52,122.52,122.0,122.01,23732.0,94.0127,94.0127,93.6137,93.6213,23732.0
2019-04-22 10:40:00,122.07,122.32,122.03,122.09,11324.0,93.6674,93.8592,93.6367,93.6827,11324.0
2019-04-22 10:50:00,122.13,122.21,121.81,121.81,48117.0,93.7134,93.7748,93.4679,93.4679,48117.0
2019-04-22 11:00:00,121.84,121.98,121.77,121.94,22705.0,93.4909,93.5983,93.4372,93.5676,22705.0
2019-04-22 11:10:00,121.94,122.08,121.87,121.97,67766.0,93.5676,93.675,93.5139,93.5906,67766.0
2019-04-22 11:20:00,121.98,122.05,121.72,121.84,15550.0,93.5983,93.652,93.3988,93.4909,15550.0
2019-04-22 11:30:00,121.83,121.86,121.51,121.51,8500.0,93.4832,93.5062,93.2377,93.2377,8500.0
2019-04-22 11:40:00,121.5,121.74,121.47,121.65,14567.0,93.23,93.4142,93.207,93.3451,14567.0
2019-04-22 11:50:00,121.64,121.64,121.38,121.53,68754.0,93.3374,93.3374,93.1379,93.253,68754.0
2019-04-22 12:00:00,121.55,121.55,120.9,120.98,54139.0,93.2684,93.2684,92.7696,92.831,54139.0
2019-04-22 12:10:00,120.98,121.05,120.71,120.98,49532.0,92.831,92.8847,92.6238,92.831,49532.0
2019-04-22 12:20:00,120.98,121.11,120.84,120.96,25530.0,92.831,92.9307,92.7236,92.8156,25530.0
2019-04-22 12:30:00,120.98,121.25,120.96,121.25,28190.0,92.831,93.0382,92.8156,93.0382,28190.0
2019-04-22 12:40:00,121.25,121.49,121.21,121.38,121328.0,93.0382,93.2223,93.0075,93.1379,121328.0
2019-04-22 12:50:00,121.38,121.62,121.29,121.42,41675.0,93.1379,93.3221,93.0689,93.1686,41675.0
2019-04-22 13:00:00,121.45,121.52,121.39,121.51,25768.0,93.1916,93.2453,93.1456,93.2377,25768.0
2019-04-22 13:10:00,121.48,121.63,121.46,121.55,24710.0,93.2146,93.3297,93.1993,93.2684,24710.0
2019-04-22 13:20:00,121.56,121.8,121.55,121.8,10675.0,93.276,93.4602,93.2684,93.4602,10675.0
2019-04-22 13:30:00,121.81,121.84,121.68,121.68,10618.0,93.4679,93.4909,93.3681,93.3681,10618.0
2019-04-22 13:40:00,121.71,121.94,121.67,121.91,19432.0,93.3911,93.5676,93.3604,93.5446,19432.0
2019-04-22 13:50:00,121.94,122.1,121.93,122.06,11004.0,93.5676,93.6904,93.5599,93.6597,11004.0
2019-04-22 14:00:00,122.04,122.06,121.54,121.54,58401.0,93.6443,93.6597,93.2607,93.2607,58401.0
2019-04-22 14:10:00,121.57,121.68,121.54,121.64,24759.0,93.2837,93.3681,93.2607,93.3374,24759.0
2019-04-22 14:20:00,121.64,121.84,121.63,121.71,27248.0,93.3374,93.4909,93.3297,93.3911,27248.0
2019-04-22 14:30:00,121.74,121.74,121.51,121.73,19732.0,93.4142,93.4142,93.2377,93.4065,19732.0
2019-04-22 14:40:00,121.72,121.88,121.66,121.78,22195.0,93.3988,93.5216,93.3528,93.4448,22195.0
2019-04-22 14:50:00,121.79,121.82,121.63,121.73,15590.0,93.4525,93.4755,93.3297,93.4065,15590.0
2019-04-22 15:00:00,121.71,121.73,121.61,121.7,15024.0,93.3911,93.4065,93.3144,93.3835,15024.0
2019-04-22 15:10:00,121.69,121.88,121.68,121.85,16250.0,93.3758,93.5216,93.3681,93.4986,16250.0
2019-04-22 15:20:00,121.89,122.13,121.87,121.97,23442.0,93.5292,93.7134,93.5139,93.5906,23442.0
2019-04-22 15:30:00,121.99,122.42,121.97,122.42,35194.0,93.606,93.9359,93.5906,93.9359,35194.0
2019-04-22 15:40:00,122.46,122.57,122.22,122.28,34219.0,93.9666,94.051,93.7825,93.8285,34219.0
2019-04-22 15:50:00,122.27,122.6,122.26,122.56,144448.0,93.8208,94.0741,93.8132,94.0434,144448.0
2019-04-23 09:30:00,123.09,123.09,122.14,122.8,38166.0,94.45,94.45,93.7211,94.2275,38166.0
2019-04-23 09:40:00,122.82,123.27,122.65,122.77,26774.0,94.2429,94.5882,94.1124,94.2045,26774.0
2019-04-23 09:50:00,122.8,123.0,122.68,122.76,16849.0,94.2275,94.381,94.1354,94.1968,16849.0
2019-04-23 10:00:00,122.77,123.09,122.65,122.86,10452.0,94.2045,94.45,94.1124,94.2736,10452.0
2019-04-23 10:10:00,122.8,122.94,122.62,122.67,15484.0,94.2275,94.3349,94.0894,94.1278,15484.0
2019-04-23 10:20:00,122.72,123.15,122.71,123.15,15653.0,94.1661,94.4961,94.1585,94.4961,15653.0
2019-04-23 10:30:00,123.08,123.08,122.8,122.94,14309.0,94.4424,94.4424,94.2275,94.3349,14309.0
2019-04-23 10:40:00,123.01,123.18,122.91,122.95,18029.0,94.3887,94.5191,94.3119,94.3426,18029.0
2019-04-23 10:50:00,122.91,123.05,122.83,123.05,11928.0,94.3119,94.4193,94.2505,94.4193,11928.0
2019-04-23 11:00:00,123.04,123.12,122.87,122.88,12813.0,94.4117,94.4731,94.2812,94.2889,12813.0
2019-04-23 11:10:00,122.87,123.1,122.86,123.1,9067.0,94.2812,94.4577,94.2736,94.4577,9067.0
2019-04-23 11:20:00,123.06,123.37,123.04,123.37,12726.0,94.427,94.6649,94.4117,94.6649,12726.0
2019-04-23 11:30:00,123.39,123.56,123.32,123.5,15053.0,94.6802,94.8107,94.6265,94.7646,15053.0
2019-04-23 11:40:00,123.53,123.84,123.47,123.74,23090.0,94.7877,95.0255,94.7416,94.9488,23090.0
2019-04-23 11:50:00,123.76,123.78,123.53,123.59,22605.0,94.9641,94.9795,94.7877,94.8337,22605.0
2019-04-23 12:00:00,123.58,123.69,123.44,123.6,34300.0,94.826,94.9104,94.7186,94.8414,34300.0
2019-04-23 12:10:00,123.59,123.65,123.48,123.65,38299.0,94.8337,94.8797,94.7493,94.8797,38299.0
2019-04-23 12:20:00,123.68,123.7,123.43,123.46,36724.0,94.9028,94.9181,94.7109,94.7339,36724.0
2019-04-23 12:30:00,123.48,123.75,123.46,123.75,22284.0,94.7493,94.9565,94.7339,94.9565,22284.0
2019-04-23 12:40:00,123.72,123.8,123.68,123.69,30526.0,94.9335,94.9948,94.9028,94.9104,30526.0
2019-04-23 12:50:00,123.69,123.74,123.53,123.61,14453.0,94.9104,94.9488,94.7877,94.849,14453.0
2019-04-23 13:00:00,123.64,123.7,123.58,123.69,47884.0,94.8721,94.9181,94.826,94.9104,47884.0
2019-04-23 13:10:00,123.69,123.79,123.65,123.7,22271.0,94.9104,94.9872,94.8797,94.9181,22271.0
2019-04-23 13:20:00,123.67,123.7,123.48,123.52,14461.0,94.8951,94.9181,94.7493,94.78,14461.0
2019-04-23 13:30:00,123.53,123.64,123.48,123.64,12013.0,94.7877,94.8721,94.7493,94.8721,12013.0
2019-04-23 13:40:00,123.64,123.64,123.5,123.5,28889.0,94.8721,94.8721,94.7646,94.7646,28889.0
2019-04-23 13:50:00,123.5,123.51,123.39,123.4,23228.0,94.7646,94.7723,94.6802,94.6879,23228.0
2019-04-23 14:00:00,123.38,123.49,123.29,123.3,19224.0,94.6726,94.757,94.6035,94.6112,19224.0
2019-04-23 14:10:00,123.3,123.35,123.07,123.19,23502.0,94.6112,94.6495,94.4347,94.5268,23502.0
2019-04-23 14:20:00,123.21,123.21,123.09,123.13,16101.0,94.5421,94.5421,94.45,94.4807,16101.0
2019-04-23 14:30:00,123.14,123.25,123.13,123.22,17223.0,94.4884,94.5728,94.4807,94.5498,17223.0
2019-04-23 14:40:00,123.23,123.37,123.22,123.33,35358.0,94.5575,94.6649,94.5498,94.6342,35358.0
2019-04-23 14:50:00,123.34,123.43,123.29,123.4,18722.0,94.6419,94.7109,94.6035,94.6879,18722.0
2019-04-23 15:00:00,123.39,123.49,123.31,123.48,20098.0,94.6802,94.757,94.6189,94.7493,20098.0
2019-04-23 15:10:00,123.48,123.51,123.38,123.47,21194.0,94.7493,94.7723,94.6726,94.7416,21194.0
2019-04-23 15:20:00,123.47,123.55,123.44,123.54,39240.0,94.7416,94.803,94.7186,94.7953,39240.0
2019-04-23 15:30:00,123.55,123.55,123.24,123.24,39979.0,94.803,94.803,94.5651,94.5651,39979.0
2019-04-23 15:40:00,123.24,123.32,123.07,123.23,61099.0,94.5651,94.6265,94.4347,94.5575,61099.0
2019-04-23 15:50:00,123.24,123.51,123.2,123.43,183223.0,94.5651,94.7723,94.5344,94.7109,183223.0
2019-04-24 09:30:00,123.69,124.05,123.34,123.81,38238.0,94.9104,95.1867,94.6419,95.0025,38238.0
2019-04-24 09:40:00,123.85,123.95,123.6,123.71,15551.0,95.0332,95.1099,94.8414,94.9258,15551.0
2019-04-24 09:50:00,123.77,123.95,123.71,123.71,22190.0,94.9718,95.1099,94.9258,94.9258,22190.0
2019-04-24 10:00:00,123.78,124.36,123.72,124.28,45935.0,94.9795,95.4245,94.9335,95.3632,45935.0
2019-04-24 10:10:00,124.27,124.34,123.98,123.98,21596.0,95.3555,95.4092,95.133,95.133,21596.0
2019-04-24 10:20:00,123.92,124.12,123.77,124.12,47604.0,95.0869,95.2404,94.9718,95.2404,47604.0
2019-04-24 10:30:00,124.09,124.16,123.91,123.95,21347.0,95.2174,95.2711,95.0792,95.1099,21347.0
2019-04-24 10:40:00,123.96,124.01,123.79,123.88,17771.0,95.1176,95.156,94.9872,95.0562,17771.0
2019-04-24 10:50:00,123.85,124.0,123.83,123.86,33919.0,95.0332,95.1483,95.0179,95.0409,33919.0
2019-04-24 11:00:00,123.93,123.95,123.72,123.78,22360.0,95.0946,95.1099,94.9335,94.9795,22360.0
2019-04-24 11:10:00,123.78,123.81,123.67,123.81,13356.0,94.9795,95.0025,94.8951,95.0025,13356.0
2019-04-24 11:20:00,123.86,123.89,123.66,123.67,13004.0,95.0409,95.0639,94.8874,94.8951,13004.0
2019-04-24 11:30:00,123.69,123.72,123.44,123.61,28536.0,94.9104,94.9335,94.7186,94.849,28536.0
2019-04-24 11:40:00,123.57,123.6,123.34,123.45,66342.0,94.8184,94.8414,94.6419,94.7263,66342.0
2019-04-24 11:50:00,123.42,123.52,123.37,123.48,39680.0,94.7033,94.78,94.6649,94.7493,39680.0
2019-04-24 12:00:00,123.51,123.65,123.35,123.42,24462.0,94.7723,94.8797,94.6495,94.7033,24462.0
2019-04-24 12:10:00,123.4,123.58,123.32,123.52,12778.0,94.6879,94.826,94.6265,94.78,12778.0
2019-04-24 12:20:00,123.53,123.6,123.46,123.57,12688.0,94.7877,94.8414,94.7339,94.8184,12688.0
2019-04-24 12:30:00,123.57,123.63,123.49,123.53,25935.0,94.8184,94.8644,94.757,94.7877,25935.0
2019-04-24 12:40:00,123.55,123.57,123.45,123.49,31179.0,94.803,94.8184,94.7263,94.757,31179.0
2019-04-24 12:50:00,123.5,123.5,123.37,123.38,8964.0,94.7646,94.7646,94.6649,94.6726,8964.0
2019-04-24 13:00:00,123.38,123.5,123.3,123.38,8040.0,94.6726,94.7646,94.6112,94.6726,8040.0
2019-04-24 13:10:00,123.38,123.48,123.32,123.42,10685.0,94.6726,94.7493,94.6265,94.7033,10685.0
2019-04-24 13:20:00,123.4,123.42,123.28,123.28,18370.0,94.6879,94.7033,94.5958,94.5958,18370.0
2019-04-24 13:30:00,123.3,123.4,123.26,123.3,36880.0,94.6112,94.6879,94.5805,94.6112,36880.0
2019-04-24 13:40:00,123.26,123.38,123.22,123.26,54386.0,94.5805,94.6726,94.5498,94.5805,54386.0
2019-04-24 13:50:00,123.28,123.35,123.11,123.13,63994.0,94.5958,94.6495,94.4654,94.4807,63994.0
2019-04-24 14:00:00,123.12,123.2,123.0,123.01,86838.0,94.4731,94.5344,94.381,94.3887,86838.0
2019-04-24 14:10:00,123.02,123.05,122.79,122.79,60782.0,94.3963,94.4193,94.2198,94.2198,60782.0
2019-04-24 14:20:00,122.79,122.85,122.58,122.78,50804.0,94.2198,94.2659,94.0587,94.2122,50804.0
2019-04-24 14:30:00,122.78,123.16,122.75,123.16,33205.0,94.2122,94.5038,94.1891,94.5038,33205.0
2019-04-24 14:40:00,123.16,123.28,123.06,123.18,50628.0,94.5038,94.5958,94.427,94.5191,50628.0
2019-04-24 14:50:00,123.18,123.22,123.05,123.18,32279.0,94.5191,94.5498,94.4193,94.5191,32279.0
2019-04-24 15:00:00,123.17,123.23,122.98,123.01,49484.0,94.5114,94.5575,94.3656,94.3887,49484.0
2019-04-24 15:10:00,123.01,123.26,123.01,123.16,59580.0,94.3887,94.5805,94.3887,94.5038,59580.0
2019-04-24 15:20:00,123.16,123.32,123.16,123.3,26773.0,94.5038,94.6265,94.5038,94.6112,26773.0
2019-04-24 15:30:00,123.34,123.39,123.25,123.31,23898.0,94.6419,94.6802,94.5728,94.6189,23898.0
2019-04-24 15:40:00,123.32,123.36,123.15,123.15,60857.0,94.6265,94.6572,94.4961,94.4961,60857.0
2019-04-24 15:50:00,123.16,123.16,122.97,123.11,185182.0,94.5038,94.5038,94.358,94.4654,185182.0
2019-04-25 09:30:00,123.04,123.11,122.24,122.44,52405.0,94.4117,94.4654,93.7978,93.9513,52405.0
2019-04-25 09:40:00,122.38,122.67,122.05,122.2,25185.0,93.9052,94.1278,93.652,93.7671,25185.0
2019-04-25 09:50:00,122.25,122.52,122.17,122.49,20587.0,93.8055,94.0127,93.7441,93.9896,20587.0
2019-04-25 10:00:00,122.52,122.62,122.41,122.45,12073.0,94.0127,94.0894,93.9283,93.959,12073.0
2019-04-25 10:10:00,122.39,122.63,122.31,122.63,10328.0,93.9129,94.0971,93.8515,94.0971,10328.0
2019-04-25 10:20:00,122.63,122.76,122.55,122.62,12355.0,94.0971,94.1968,94.0357,94.0894,12355.0
2019-04-25 10:30:00,122.63,122.96,122.56,122.92,22097.0,94.0971,94.3503,94.0434,94.3196,22097.0
2019-04-25 10:40:00,122.88,123.11,122.85,122.95,28093.0,94.2889,94.4654,94.2659,94.3426,28093.0
2019-04-25 10:50:00,122.95,122.97,122.8,122.89,40290.0,94.3426,94.358,94.2275,94.2966,40290.0
2019-04-25 11:00:00,122.89,122.89,122.63,122.8,24023.0,94.2966,94.2966,94.0971,94.2275,24023.0
2019-04-25 11:10:00,122.8,122.83,122.51,122.54,11421.0,94.2275,94.2505,94.005,94.028,11421.0
2019-04-25 11:20:00,122.53,122.89,122.51,122.89,5998.0,94.0203,94.2966,94.005,94.2966,5998.0
2019-04-25 11:30:00,122.92,123.09,122.91,123.0,6726.0,94.3196,94.45,94.3119,94.381,6726.0
2019-04-25 11:40:00,123.0,123.15,122.9,122.94,10625.0,94.381,94.4961,94.3042,94.3349,10625.0
2019-04-25 11:50:00,122.91,122.94,122.79,122.79,18121.0,94.3119,94.3349,94.2198,94.2198,18121.0
2019-04-25 12:00:00,122.78,122.81,122.69,122.75,10864.0,94.2122,94.2352,94.1431,94.1891,10864.0
2019-04-25 12:10:00,122.73,122.74,122.55,122.57,25010.0,94.1738,94.1815,94.0357,94.051,25010.0
2019-04-25 12:20:00,122.54,122.61,122.48,122.59,28436.0,94.028,94.0817,93.982,94.0664,28436.0
2019-04-25 12:30:00,122.61,122.62,122.47,122.51,75261.0,94.0817,94.0894,93.9743,94.005,75261.0
2019-04-25 12:40:00,122.47,122.49,122.37,122.45,9010.0,93.9743,93.9896,93.8976,93.959,9010.0
2019-04-25 12:50:00,122.48,122.53,122.44,122.5,12269.0,93.982,94.0203,93.9513,93.9973,12269.0
2019-04-25 13:00:00,122.51,122.51,122.37,122.39,9950.0,94.005,94.005,93.8976,93.9129,9950.0
2019-04-25 13:10:00,122.4,122.57,122.4,122.46,11965.0,93.9206,94.051,93.9206,93.9666,11965.0
2019-04-25 13:20:00,122.47,122.49,122.36,122.37,16116.0,93.9743,93.9896,93.8899,93.8976,16116.0
2019-04-25 13:30:00,122.38,122.38,122.29,122.34,17286.0,93.9052,93.9052,93.8362,93.8745,17286.0
2019-04-25 13:40:00,122.35,122.57,122.35,122.51,12170.0,93.8822,94.051,93.8822,94.005,12170.0
2019-04-25 13:50:00,122.52,122.74,122.48,122.74,35903.0,94.0127,94.1815,93.982,94.1815,35903.0
2019-04-25 14:00:00,122.74,122.83,122.7,122.77,10073.0,94.1815,94.2505,94.1508,94.2045,10073.0
2019-04-25 14:10:00,122.78,122.82,122.5,122.57,56540.0,94.2122,94.2429,93.9973,94.051,56540.0
2019-04-25 14:20:00,122.57,122.63,122.55,122.57,15226.0,94.051,94.0971,94.0357,94.051,15226.0
2019-04-25 14:30:00,122.58,122.79,122.56,122.79,18584.0,94.0587,94.2198,94.0434,94.2198,18584.0
2019-04-25 14:40:00,122.82,122.86,122.69,122.74,27464.0,94.2429,94.2736,94.1431,94.1815,27464.0
2019-04-25 14:50:00,122.75,122.83,122.63,122.78,55097.0,94.1891,94.2505,94.0971,94.2122,55097.0
2019-04-25 15:00:00,122.77,122.98,122.77,122.81,59849.0,94.2045,94.3656,94.2045,94.2352,59849.0
2019-04-25 15:10:00,122.81,122.96,122.71,122.96,31962.0,94.2352,94.3503,94.1585,94.3503,31962.0
2019-04-25 15:20:00,122.96,123.05,122.64,122.65,24358.0,94.3503,94.4193,94.1047,94.1124,24358.0
2019-04-25 15:30:00,122.68,122.88,122.67,122.88,8065.0,94.1354,94.2889,94.1278,94.2889,8065.0
2019-04-25 15:40:00,122.87,123.01,122.81,122.84,23633.0,94.2812,94.3887,94.2352,94.2582,23633.0
2019-04-25 15:50:00,122.82,122.89,122.57,122.59,44852.0,94.2429,94.2966,94.051,94.0664,44852.0
2019-04-26 09:30:00,123.5,124.2,123.13,123.87,56050.0,94.7646,95.3018,94.4807,95.0486,56050.0
2019-04-26 09:40:00,123.85,124.7,123.83,123.85,26112.0,95.0332,95.6854,95.0179,95.0332,26112.0
2019-04-26 09:50:00,123.93,124.19,123.55,124.04,23610.0,95.0946,95.2941,94.803,95.179,23610.0
2019-04-26 10:00:00,124.05,124.11,123.7,123.88,25877.0,95.1867,95.2327,94.9181,95.0562,25877.0
2019-04-26 10:10:00,123.84,123.9,123.63,123.75,13835.0,95.0255,95.0716,94.8644,94.9565,13835.0
2019-04-26 10:20:00,123.73,123.8,123.57,123.66,13922.0,94.9411,94.9948,94.8184,94.8874,13922.0
2019-04-26 10:30:00,123.66,123.81,123.62,123.7,29099.0,94.8874,95.0025,94.8567,94.9181,29099.0
2019-04-26 10:40:00,123.66,123.66,123.47,123.51,43591.0,94.8874,94.8874,94.7416,94.7723,43591.0
2019-04-26 10:50:00,123.53,123.86,123.52,123.78,9843.0,94.7877,95.0409,94.78,94.9795,9843.0
2019-04-26 11:00:00,123.81,123.85,123.71,123.78,19762.0,95.0025,95.0332,94.9258,94.9795,19762.0
2019-04-26 11:10:00,123.77,123.8,123.66,123.77,14008.0,94.9718,94.9948,94.8874,94.9718,14008.0
2019-04-26 11:20:00,123.76,123.8,123.54,123.54,11352.0,94.9641,94.9948,94.7953,94.7953,11352.0
2019-04-26 11:30:00,123.53,123.64,123.51,123.55,9779.0,94.7877,94.8721,94.7723,94.803,9779.0
2019-04-26 11:40:00,123.55,123.6,123.43,123.53,17250.0,94.803,94.8414,94.7109,94.7877,17250.0
2019-04-26 11:50:00,123.52,123.54,123.47,123.47,13763.0,94.78,94.7953,94.7416,94.7416,13763.0
2019-04-26 12:00:00,123.47,123.48,123.28,123.44,15633.0,94.7416,94.7493,94.5958,94.7186,15633.0
2019-04-26 12:10:00,123.42,123.43,123.32,123.43,18563.0,94.7033,94.7109,94.6265,94.7109,18563.0
2019-04-26 12:20:00,123.43,123.47,123.29,123.43,10856.0,94.7109,94.7416,94.6035,94.7109,10856.0
2019-04-26 12:30:00,123.46,123.68,123.46,123.57,28223.0,94.7339,94.9028,94.7339,94.8184,28223.0
2019-04-26 12:40:00,123.56,123.59,123.49,123.57,17952.0,94.8107,94.8337,94.757,94.8184,17952.0
2019-04-26 12:50:00,123.57,123.72,123.55,123.65,12029.0,94.8184,94.9335,94.803,94.8797,12029.0
2019-04-26 13:00:00,123.63,123.71,123.59,123.61,15044.0,94.8644,94.9258,94.8337,94.849,15044.0
2019-04-26 13:10:00,123.6,123.67,123.47,123.47,18583.0,94.8414,94.8951,94.7416,94.7416,18583.0
2019-04-26 13:20:00,123.47,123.47,123.4,123.41,8167.0,94.7416,94.7416,94.6879,94.6956,8167.0
2019-04-26 13:30:00,123.42,123.52,123.4,123.5,14651.0,94.7033,94.78,94.6879,94.7646,14651.0
2019-04-26 13:40:00,123.5,123.56,123.33,123.37,34539.0,94.7646,94.8107,94.6342,94.6649,34539.0
2019-04-26 13:50:00,123.36,123.36,123.07,123.07,21177.0,94.6572,94.6572,94.4347,94.4347,21177.0
2019-04-26 14:00:00,123.13,123.33,123.04,123.33,19662.0,94.4807,94.6342,94.4117,94.6342,19662.0
2019-04-26 14:10:00,123.36,123.36,123.23,123.23,31195.0,94.6572,94.6572,94.5575,94.5575,31195.0
2019-04-26 14:20:00,123.25,123.29,123.15,123.25,18098.0,94.5728,94.6035,94.4961,94.5728,18098.0
2019-04-26 14:30:00,123.27,123.42,123.25,123.38,14880.0,94.5882,94.7033,94.5728,94.6726,14880.0
2019-04-26 14:40:00,123.38,123.56,123.37,123.53,21093.0,94.6726,94.8107,94.6649,94.7877,21093.0
2019-04-26 14:50:00,123.54,123.6,123.46,123.57,45859.0,94.7953,94.8414,94.7339,94.8184,45859.0
2019-04-26 15:00:00,123.57,123.95,123.57,123.93,50120.0,94.8184,95.1099,94.8184,95.0946,50120.0
2019-04-26 15:10:00,123.92,124.06,123.81,124.0,25111.0,95.0869,95.1943,95.0025,95.1483,25111.0
2019-04-26 15:20:00,124.0,124.0,123.87,123.92,24552.0,95.1483,95.1483,95.0486,95.0869,24552.0
2019-04-26 15:30:00,123.91,123.93,123.78,123.86,54648.0,95.0792,95.0946,94.9795,95.0409,54648.0
2019-04-26 15:40:00,123.86,123.97,123.82,123.85,54024.0,95.0409,95.1253,95.0102,95.0332,54024.0
2019-04-26 15:50:00,123.84,124.08,123.68,124.04,132278.0,95.0255,95.2097,94.9028,95.179,132278.0
2019-04-29 09:30:00,124.0,124.1,123.37,124.1,27617.0,95.1483,95.225,94.6649,95.225,27617.0
2019-04-29 09:40:00,123.99,124.1,123.78,123.8,10269.0,95.1406,95.225,94.9795,94.9948,10269.0
2019-04-29 09:50:00,123.91,124.32,123.83,124.11,29855.0,95.0792,95.3938,95.0179,95.2327,29855.0
2019-04-29 10:00:00,124.23,124.31,123.85,123.95,16752.0,95.3248,95.3862,95.0332,95.1099,16752.0
2019-04-29 10:10:00,123.98,124.03,123.81,123.82,17023.0,95.133,95.1713,95.0025,95.0102,17023.0
2019-04-29 10:20:00,123.81,123.93,123.76,123.82,23608.0,95.0025,95.0946,94.9641,95.0102,23608.0
2019-04-29 10:30:00,123.88,123.96,123.73,123.74,12066.0,95.0562,95.1176,94.9411,94.9488,12066.0
2019-04-29 10:40:00,123.75,123.79,123.69,123.7,11506.0,94.9565,94.9872,94.9104,94.9181,11506.0
2019-04-29 10:50:00,123.68,123.85,123.67,123.74,7022.0,94.9028,95.0332,94.8951,94.9488,7022.0
2019-04-29 11:00:00,123.7,123.79,123.66,123.66,10022.0,94.9181,94.9872,94.8874,94.8874,10022.0
2019-04-29 11:10:00,123.71,123.71,123.54,123.61,14446.0,94.9258,94.9258,94.7953,94.849,14446.0
2019-04-29 11:20:00,123.61,123.87,123.61,123.85,19300.0,94.849,95.0486,94.849,95.0332,19300.0
2019-04-29 11:30:00,123.89,123.97,123.7,123.72,7638.0,95.0639,95.1253,94.9181,94.9335,7638.0
2019-04-29 11:40:00,123.64,123.8,123.64,123.73,9559.0,94.8721,94.9948,94.8721,94.9411,9559.0
2019-04-29 11:50:00,123.73,123.77,123.67,123.72,13308.0,94.9411,94.9718,94.8951,94.9335,13308.0
2019-04-29 12:00:00,123.72,123.85,123.64,123.82,25469.0,94.9335,95.0332,94.8721,95.0102,25469.0
2019-04-29 12:10:00,123.83,123.9,123.81,123.86,13586.0,95.0179,95.0716,95.0025,95.0409,13586.0
2019-04-29 12:20:00,123.89,123.95,123.81,123.95,6806.0,95.0639,95.1099,95.0025,95.1099,6806.0
2019-04-29 12:30:00,123.95,123.95,123.85,123.89,8382.0,95.1099,95.1099,95.0332,95.0639,8382.0
2019-04-29 12:40:00,123.91,124.07,123.86,124.07,8715.0,95.0792,95.202,95.0409,95.202,8715.0
2019-04-29 12:50:00,124.06,124.16,123.94,123.94,9287.0,95.1943,95.2711,95.1023,95.1023,9287.0
2019-04-29 13:00:00,123.92,124.0,123.87,123.98,9043.0,95.0869,95.1483,95.0486,95.133,9043.0
2019-04-29 13:10:00,123.94,124.15,123.93,124.08,12075.0,95.1023,95.2634,95.0946,95.2097,12075.0
2019-04-29 13:20:00,124.07,124.16,124.06,124.09,15029.0,95.202,95.2711,95.1943,95.2174,15029.0
2019-04-29 13:30:00,124.07,124.08,123.9,123.97,7849.0,95.202,95.2097,95.0716,95.1253,7849.0
2019-04-29 13:40:00,123.95,123.97,123.73,123.8,8476.0,95.1099,95.1253,94.9411,94.9948,8476.0
2019-04-29 13:50:00,123.8,123.91,123.8,123.87,8040.0,94.9948,95.0792,94.9948,95.0486,8040.0
2019-04-29 14:00:00,123.85,123.94,123.82,123.93,14580.0,95.0332,95.1023,95.0102,95.0946,14580.0
2019-04-29 14:10:00,123.9,123.94,123.81,123.92,13785.0,95.0716,95.1023,95.0025,95.0869,13785.0
2019-04-29 14:20:00,123.92,123.94,123.85,123.94,22402.0,95.0869,95.1023,95.0332,95.1023,22402.0
2019-04-29 14:30:00,123.91,123.96,123.79,123.85,11785.0,95.0792,95.1176,94.9872,95.0332,11785.0
2019-04-29 14:40:00,123.84,123.94,123.81,123.86,12212.0,95.0255,95.1023,95.0025,95.0409,12212.0
2019-04-29 14:50:00,123.89,123.99,123.85,123.97,16924.0,95.0639,95.1406,95.0332,95.1253,16924.0
2019-04-29 15:00:00,123.98,124.0,123.82,123.89,25997.0,95.133,95.1483,95.0102,95.0639,25997.0
2019-04-29 15:10:00,123.87,123.94,123.75,123.78,16591.0,95.0486,95.1023,94.9565,94.9795,16591.0
2019-04-29 15:20:00,123.82,123.84,123.7,123.77,27234.0,95.0102,95.0255,94.9181,94.9718,27234.0
2019-04-29 15:30:00,123.75,123.78,123.6,123.68,42221.0,94.9565,94.9795,94.8414,94.9028,42221.0
2019-04-29 15:40:00,123.68,123.68,123.3,123.38,58864.0,94.9028,94.9028,94.6112,94.6726,58864.0
2019-04-29 15:50:00,123.39,123.62,123.29,123.55,118140.0,94.6802,94.8567,94.6035,94.803,118140.0
2019-04-30 09:30:00,123.68,123.76,122.79,122.79,25407.0,94.9028,94.9641,94.2198,94.2198,25407.0
2019-04-30 09:40:00,122.91,123.22,122.74,123.05,22066.0,94.3119,94.5498,94.1815,94.4193,22066.0
2019-04-30 09:50:00,122.98,123.41,122.84,123.39,22282.0,94.3656,94.6956,94.2582,94.6802,22282.0
2019-04-30 10:00:00,123.39,123.59,123.2,123.57,27170.0,94.6802,94.8337,94.5344,94.8184,27170.0
2019-04-30 10:10:00,123.57,123.65,123.31,123.34,25461.0,94.8184,94.8797,94.6189,94.6419,25461.0
2019-04-30 10:20:00,123.34,123.44,123.25,123.38,16969.0,94.6419,94.7186,94.5728,94.6726,16969.0
2019-04-30 10:30:00,123.37,123.5,123.34,123.41,21521.0,94.6649,94.7646,94.6419,94.6956,21521.0
2019-04-30 10:40:00,123.38,123.92,123.32,123.92,29062.0,94.6726,95.0869,94.6265,95.0869,29062.0
2019-04-30 10:50:00,123.96,124.26,123.83,124.26,20738.0,95.1176,95.3478,95.0179,95.3478,20738.0
2019-04-30 11:00:00,124.21,124.32,124.04,124.17,12799.0,95.3094,95.3938,95.179,95.2788,12799.0
2019-04-30 11:10:00,124.2,124.55,124.16,124.4,16237.0,95.3018,95.5703,95.2711,95.4552,16237.0
2019-04-30 11:20:00,124.41,124.61,124.33,124.51,11671.0,95.4629,95.6164,95.4015,95.5396,11671.0
2019-04-30 11:30:00,124.5,124.95,124.45,124.86,16519.0,95.532,95.8773,95.4936,95.8082,16519.0
2019-04-30 11:40:00,124.86,125.05,124.84,125.02,15558.0,95.8082,95.954,95.7929,95.931,15558.0
2019-04-30 11:50:00,125.05,125.15,124.92,125.0,17074.0,95.954,96.0307,95.8542,95.9156,17074.0
2019-04-30 12:00:00,125.03,125.2,125.01,125.2,15507.0,95.9386,96.0691,95.9233,96.0691,15507.0
2019-04-30 12:10:00,125.15,125.24,124.87,124.91,16114.0,96.0307,96.0998,95.8159,95.8466,16114.0
2019-04-30 12:20:00,124.94,125.19,124.94,124.96,17102.0,95.8696,96.0614,95.8696,95.8849,17102.0
2019-04-30 12:30:00,124.99,125.05,124.86,125.03,14053.0,95.908,95.954,95.8082,95.9386,14053.0
2019-04-30 12:40:00,125.03,125.11,124.93,124.98,31047.0,95.9386,96.0,95.8619,95.9003,31047.0
2019-04-30 12:50:00,124.98,125.05,124.89,124.99,9484.0,95.9003,95.954,95.8312,95.908,9484.0
2019-04-30 13:00:00,125.01,125.1,124.81,124.93,26116.0,95.9233,95.9924,95.7698,95.8619,26116.0
2019-04-30 13:10:00,124.89,125.08,124.84,125.08,8421.0,95.8312,95.977,95.7929,95.977,8421.0
2019-04-30 13:20:00,125.07,125.16,125.05,125.14,11928.0,95.9693,96.0384,95.954,96.0231,11928.0
2019-04-30 13:30:00,125.12,125.15,125.05,125.13,19715.0,96.0077,96.0307,95.954,96.0154,19715.0
2019-04-30 13:40:00,125.14,125.38,125.14,125.38,16961.0,96.0231,96.2072,96.0231,96.2072,16961.0
2019-04-30 13:50:00,125.4,125.53,125.34,125.48,17177.0,96.2226,96.3223,96.1765,96.2839,17177.0
2019-04-30 14:00:00,125.49,125.51,125.12,125.12,32819.0,96.2916,96.307,96.0077,96.0077,32819.0
2019-04-30 14:10:00,125.11,125.12,124.76,124.97,29414.0,96.0,96.0077,95.7315,95.8926,29414.0
2019-04-30 14:20:00,124.96,125.06,124.91,125.01,22473.0,95.8849,95.9617,95.8466,95.9233,22473.0
2019-04-30 14:30:00,125.02,125.11,124.97,125.09,32407.0,95.931,96.0,95.8926,95.9847,32407.0
2019-04-30 14:40:00,125.09,125.36,125.02,125.19,42410.0,95.9847,96.1919,95.931,96.0614,42410.0
2019-04-30 14:50:00,125.16,125.31,125.13,125.23,21263.0,96.0384,96.1535,96.0154,96.0921,21263.0
2019-04-30 15:00:00,125.23,125.33,125.15,125.33,26118.0,96.0921,96.1688,96.0307,96.1688,26118.0
2019-04-30 15:10:00,125.33,125.41,125.3,125.37,30007.0,96.1688,96.2302,96.1458,96.1995,30007.0
2019-04-30 15:20:00,125.37,125.55,125.37,125.5,42364.0,96.1995,96.3377,96.1995,96.2993,42364.0
2019-04-30 15:30:00,125.5,125.66,125.47,125.66,55539.0,96.2993,96.4221,96.2763,96.4221,55539.0
2019-04-30 15:40:00,125.67,125.71,125.52,125.7,96794.0,96.4297,96.4604,96.3146,96.4528,96794.0
2019-04-30 15:50:00,125.7,125.93,125.64,125.78,252193.0,96.4528,96.6292,96.4067,96.5141,252193.0
2019-05-01 09:30:00,125.63,126.0,125.25,125.42,27381.0,96.399,96.683,96.1075,96.2379,27381.0
2019-05-01 09:40:00,125.43,125.58,125.19,125.25,8885.0,96.2456,96.3607,96.0614,96.1075,8885.0
2019-05-01 09:50:00,125.27,125.45,125.2,125.35,11576.0,96.1228,96.2609,96.0691,96.1842,11576.0
2019-05-01 10:00:00,125.28,125.66,125.14,125.54,56527.0,96.1305,96.4221,96.0231,96.33,56527.0
2019-05-01 10:10:00,125.54,125.74,125.36,125.74,33166.0,96.33,96.4835,96.1919,96.4835,33166.0
2019-05-01 10:20:00,125.77,125.77,125.28,125.33,14595.0,96.5065,96.5065,96.1305,96.1688,14595.0
2019-05-01 10:30:00,125.38,125.55,125.21,125.44,21948.0,96.2072,96.3377,96.0768,96.2533,21948.0
2019-05-01 10:40:00,125.4,125.42,125.13,125.17,21836.0,96.2226,96.2379,96.0154,96.0461,21836.0
2019-05-01 10:50:00,125.15,125.15,124.86,125.01,10318.0,96.0307,96.0307,95.8082,95.9233,10318.0
2019-05-01 11:00:00,125.02,125.03,124.81,124.97,13782.0,95.931,95.9386,95.7698,95.8926,13782.0
2019-05-01 11:10:00,124.98,125.21,124.94,125.08,19955.0,95.9003,96.0768,95.8696,95.977,19955.0
2019-05-01 11:20:00,125.08,125.22,125.02,125.14,11794.0,95.977,96.0844,95.931,96.0231,11794.0
2019-05-01 11:30:00,125.16,125.16,124.87,125.01,11886.0,96.0384,96.0384,95.8159,95.9233,11886.0
2019-05-01 11:40:00,124.99,125.17,124.99,125.12,8663.0,95.908,96.0461,95.908,96.0077,8663.0
2019-05-01 11:50:00,125.12,125.31,125.12,125.28,9186.0,96.0077,96.1535,96.0077,96.1305,9186.0
2019-05-01 12:00:00,125.31,125.45,125.28,125.44,14943.0,96.1535,96.2609,96.1305,96.2533,14943.0
2019-05-01 12:10:00,125.43,125.44,125.29,125.33,11055.0,96.2456,96.2533,96.1382,96.1688,11055.0
2019-05-01 12:20:00,125.35,125.49,125.35,125.44,12415.0,96.1842,96.2916,96.1842,96.2533,12415.0
2019-05-01 12:30:00,125.44,125.5,125.4,125.48,11041.0,96.2533,96.2993,96.2226,96.2839,11041.0
2019-05-01 12:40:00,125.46,125.5,125.35,125.47,10973.0,96.2686,96.2993,96.1842,96.2763,10973.0
2019-05-01 12:50:00,125.46,125.49,125.37,125.43,12177.0,96.2686,96.2916,96.1995,96.2456,12177.0
2019-05-01 13:00:00,125.44,125.57,125.34,125.38,9666.0,96.2533,96.353,96.1765,96.2072,9666.0
2019-05-01 13:10:00,125.38,125.45,125.31,125.43,11707.0,96.2072,96.2609,96.1535,96.2456,11707.0
2019-05-01 13:20:00,125.45,125.54,125.42,125.53,12415.0,96.2609,96.33,96.2379,96.3223,12415.0
2019-05-01 13:30:00,125.53,125.63,125.53,125.56,16866.0,96.3223,96.399,96.3223,96.3453,16866.0
2019-05-01 13:40:00,125.57,125.74,125.56,125.72,15990.0,96.353,96.4835,96.3453,96.4681,15990.0
2019-05-01 13:50:00,125.73,125.75,125.64,125.74,27077.0,96.4758,96.4911,96.4067,96.4835,27077.0
2019-05-01 14:00:00,125.74,126.31,125.74,126.23,29302.0,96.4835,96.9208,96.4835,96.8594,29302.0
2019-05-01 14:10:00,126.27,126.7,126.22,126.49,41204.0,96.8901,97.2201,96.8518,97.0589,41204.0
2019-05-01 14:20:00,126.49,126.52,126.13,126.23,19540.0,97.0589,97.082,96.7827,96.8594,19540.0
2019-05-01 14:30:00,126.19,126.21,124.67,124.68,50992.0,96.8287,96.8441,95.6624,95.6701,50992.0
2019-05-01 14:40:00,124.69,125.06,124.64,124.98,18318.0,95.6778,95.9617,95.6394,95.9003,18318.0
2019-05-01 14:50:00,124.98,125.17,124.83,124.86,24995.0,95.9003,96.0461,95.7852,95.8082,24995.0
2019-05-01 15:00:00,124.8,124.82,124.52,124.78,21785.0,95.7622,95.7775,95.5473,95.7468,21785.0
2019-05-01 15:10:00,124.79,124.89,124.57,124.86,21093.0,95.7545,95.8312,95.5857,95.8082,21093.0
2019-05-01 15:20:00,124.86,124.86,124.63,124.73,28201.0,95.8082,95.8082,95.6317,95.7085,28201.0
2019-05-01 15:30:00,124.72,124.8,124.61,124.72,34536.0,95.7008,95.7622,95.6164,95.7008,34536.0
2019-05-01 15:40:00,124.72,124.72,124.54,124.65,48861.0,95.7008,95.7008,95.5627,95.6471,48861.0
2019-05-01 15:50:00,124.64,124.65,124.37,124.43,101382.0,95.6394,95.6471,95.4322,95.4783,101382.0
2019-05-02 09:30:00,124.53,124.97,124.45,124.61,22925.0,95.555,95.8926,95.4936,95.6164,22925.0
2019-05-02 09:40:00,124.52,125.25,124.52,125.09,12673.0,95.5473,96.1075,95.5473,95.9847,12673.0
2019-05-02 09:50:00,125.04,125.29,124.86,124.91,68824.0,95.9463,96.1382,95.8082,95.8466,68824.0
2019-05-02 10:00:00,124.94,125.06,124.82,124.91,9670.0,95.8696,95.9617,95.7775,95.8466,9670.0
2019-05-02 10:10:00,124.85,125.15,124.84,125.07,7265.0,95.8005,96.0307,95.7929,95.9693,7265.0
2019-05-02 10:20:00,125.1,125.11,124.82,124.84,9795.0,95.9924,96.0,95.7775,95.7929,9795.0
2019-05-02 10:30:00,124.91,124.93,124.65,124.81,10520.0,95.8466,95.8619,95.6471,95.7698,10520.0
2019-05-02 10:40:00,124.78,124.9,124.66,124.69,10870.0,95.7468,95.8389,95.6547,95.6778,10870.0
2019-05-02 10:50:00,124.72,124.9,124.62,124.71,4787.0,95.7008,95.8389,95.624,95.6931,4787.0
2019-05-02 11:00:00,124.66,124.66,124.15,124.25,7124.0,95.6547,95.6547,95.2634,95.3401,7124.0
2019-05-02 11:10:00,124.21,124.23,123.92,124.23,12312.0,95.3094,95.3248,95.0869,95.3248,12312.0
2019-05-02 11:20:00,124.17,124.17,123.92,124.12,11491.0,95.2788,95.2788,95.0869,95.2404,11491.0
2019-05-02 11:30:00,124.13,124.23,123.98,124.21,15218.0,95.2481,95.3248,95.133,95.3094,15218.0
2019-05-02 11:40:00,124.21,124.53,124.1,124.19,39550.0,95.3094,95.555,95.225,95.2941,39550.0
2019-05-02 11:50:00,124.14,124.34,124.06,124.34,12023.0,95.2557,95.4092,95.1943,95.4092,12023.0
2019-05-02 12:00:00,124.37,124.38,124.09,124.18,11127.0,95.4322,95.4399,95.2174,95.2864,11127.0
2019-05-02 12:10:00,124.19,124.31,124.14,124.31,11585.0,95.2941,95.3862,95.2557,95.3862,11585.0
2019-05-02 12:20:00,124.3,124.42,124.25,124.32,11350.0,95.3785,95.4706,95.3401,95.3938,11350.0
2019-05-02 12:30:00,124.33,124.61,124.33,124.54,17430.0,95.4015,95.6164,95.4015,95.5627,17430.0
2019-05-02 12:40:00,124.51,124.59,124.41,124.52,9106.0,95.5396,95.601,95.4629,95.5473,9106.0
2019-05-02 12:50:00,124.57,124.8,124.54,124.79,14781.0,95.5857,95.7622,95.5627,95.7545,14781.0
2019-05-02 13:00:00,124.74,124.74,124.46,124.71,8773.0,95.7161,95.7161,95.5013,95.6931,8773.0
2019-05-02 13:10:00,124.7,124.81,124.65,124.69,10026.0,95.6854,95.7698,95.6471,95.6778,10026.0
2019-05-02 13:20:00,124.65,124.78,124.48,124.48,9858.0,95.6471,95.7468,95.5166,95.5166,9858.0
2019-05-02 13:30:00,124.46,124.6,124.45,124.54,15163.0,95.5013,95.6087,95.4936,95.5627,15163.0
2019-05-02 13:40:00,124.54,124.64,124.33,124.48,12317.0,95.5627,95.6394,95.4015,95.5166,12317.0
2019-05-02 13:50:00,124.55,124.58,124.47,124.5,14211.0,95.5703,95.5934,95.5089,95.532,14211.0
2019-05-02 14:00:00,124.52,124.52,124.28,124.29,19924.0,95.5473,95.5473,95.3632,95.3708,19924.0
2019-05-02 14:10:00,124.23,124.43,124.23,124.3,14497.0,95.3248,95.4783,95.3248,95.3785,14497.0
2019-05-02 14:20:00,124.26,124.28,124.09,124.11,17596.0,95.3478,95.3632,95.2174,95.2327,17596.0
2019-05-02 14:30:00,124.12,124.22,123.93,123.96,21320.0,95.2404,95.3171,95.0946,95.1176,21320.0
2019-05-02 14:40:00,123.97,124.09,123.88,123.88,22932.0,95.1253,95.2174,95.0562,95.0562,22932.0
2019-05-02 14:50:00,123.88,124.1,123.77,124.07,22233.0,95.0562,95.225,94.9718,95.202,22233.0
2019-05-02 15:00:00,124.04,124.21,124.03,124.11,14767.0,95.179,95.3094,95.1713,95.2327,14767.0
2019-05-02 15:10:00,124.1,124.16,124.03,124.09,14610.0,95.225,95.2711,95.1713,95.2174,14610.0
2019-05-02 15:20:00,124.11,124.27,124.1,124.1,14559.0,95.2327,95.3555,95.225,95.225,14559.0
2019-05-02 15:30:00,124.13,124.28,124.09,124.12,19727.0,95.2481,95.3632,95.2174,95.2404,19727.0
2019-05-02 15:40:00,124.08,124.19,123.98,124.03,43018.0,95.2097,95.2941,95.133,95.1713,43018.0
2019-05-02 15:50:00,124.02,124.09,123.84,124.03,102793.0,95.1637,95.2174,95.0255,95.1713,102793.0
2019-05-03 09:30:00,124.43,124.56,124.19,124.19,17991.0,95.4783,95.578,95.2941,95.2941,17991.0
2019-05-03 09:40:00,124.33,124.78,124.21,124.55,7499.0,95.4015,95.7468,95.3094,95.5703,7499.0
2019-05-03 09:50:00,124.58,124.62,124.43,124.43,3897.0,95.5934,95.624,95.4783,95.4783,3897.0
2019-05-03 10:00:00,124.43,124.77,124.35,124.75,8896.0,95.4783,95.7391,95.4169,95.7238,8896.0
2019-05-03 10:10:00,124.7,124.74,124.47,124.48,19381.0,95.6854,95.7161,95.5089,95.5166,19381.0
2019-05-03 10:20:00,124.47,124.51,124.23,124.31,4900.0,95.5089,95.5396,95.3248,95.3862,4900.0
2019-05-03 10:30:00,124.38,124.39,124.23,124.36,5579.0,95.4399,95.4476,95.3248,95.4245,5579.0
2019-05-03 10:40:00,124.38,124.69,124.33,124.52,13281.0,95.4399,95.6778,95.4015,95.5473,13281.0
2019-05-03 10:50:00,124.51,124.54,124.38,124.49,7420.0,95.5396,95.5627,95.4399,95.5243,7420.0
2019-05-03 11:00:00,124.5,124.66,124.47,124.6,13504.0,95.532,95.6547,95.5089,95.6087,13504.0
2019-05-03 11:10:00,124.59,124.6,124.33,124.42,10331.0,95.601,95.6087,95.4015,95.4706,10331.0
2019-05-03 11:20:00,124.41,124.58,124.38,124.53,6944.0,95.4629,95.5934,95.4399,95.555,6944.0
2019-05-03 11:30:00,124.56,124.59,124.45,124.47,8093.0,95.578,95.601,95.4936,95.5089,8093.0
2019-05-03 11:40:00,124.47,124.65,124.47,124.6,2696.0,95.5089,95.6471,95.5089,95.6087,2696.0
2019-05-03 11:50:00,124.62,124.78,124.6,124.76,7664.0,95.624,95.7468,95.6087,95.7315,7664.0
2019-05-03 12:00:00,124.78,125.0,124.77,124.78,7734.0,95.7468,95.9156,95.7391,95.7468,7734.0
2019-05-03 12:10:00,124.78,124.87,124.66,124.74,6425.0,95.7468,95.8159,95.6547,95.7161,6425.0
2019-05-03 12:20:00,124.71,124.87,124.69,124.83,11378.0,95.6931,95.8159,95.6778,95.7852,11378.0
2019-05-03 12:30:00,124.81,124.96,124.81,124.9,8005.0,95.7698,95.8849,95.7698,95.8389,8005.0
2019-05-03 12:40:00,124.94,124.98,124.85,124.94,7694.0,95.8696,95.9003,95.8005,95.8696,7694.0
2019-05-03 12:50:00,124.91,125.02,124.82,124.93,13804.0,95.8466,95.931,95.7775,95.8619,13804.0
2019-05-03 13:00:00,124.94,125.16,124.92,125.1,8257.0,95.8696,96.0384,95.8542,95.9924,8257.0
2019-05-03 13:10:00,125.1,125.11,124.99,125.02,21664.0,95.9924,96.0,95.908,95.931,21664.0
2019-05-03 13:20:00,125.02,125.13,125.0,125.06,13836.0,95.931,96.0154,95.9156,95.9617,13836.0
2019-05-03 13:30:00,125.09,125.17,125.04,125.14,9632.0,95.9847,96.0461,95.9463,96.0231,9632.0
2019-05-03 13:40:00,125.15,125.21,125.05,125.16,9504.0,96.0307,96.0768,95.954,96.0384,9504.0
2019-05-03 13:50:00,125.2,125.22,125.12,125.14,15008.0,96.0691,96.0844,96.0077,96.0231,15008.0
2019-05-03 14:00:00,125.14,125.22,125.1,125.18,12676.0,96.0231,96.0844,95.9924,96.0537,12676.0
2019-05-03 14:10:00,125.17,125.2,124.97,124.99,9371.0,96.0461,96.0691,95.8926,95.908,9371.0
2019-05-03 14:20:00,125.0,125.02,124.95,124.98,17733.0,95.9156,95.931,95.8773,95.9003,17733.0
2019-05-03 14:30:00,125.02,125.12,124.98,125.12,6570.0,95.931,96.0077,95.9003,96.0077,6570.0
2019-05-03 14:40:00,125.12,125.18,125.1,125.18,6784.0,96.0077,96.0537,95.9924,96.0537,6784.0
2019-05-03 14:50:00,125.18,125.18,124.95,125.07,10741.0,96.0537,96.0537,95.8773,95.9693,10741.0
2019-05-03 15:00:00,125.04,125.08,124.85,125.0,29395.0,95.9463,95.977,95.8005,95.9156,29395.0
2019-05-03 15:10:00,125.01,125.07,124.95,125.01,13840.0,95.9233,95.9693,95.8773,95.9233,13840.0
2019-05-03 15:20:00,124.97,125.05,124.94,124.97,7249.0,95.8926,95.954,95.8696,95.8926,7249.0
2019-05-03 15:30:00,124.97,124.98,124.84,124.9,11172.0,95.8926,95.9003,95.7929,95.8389,11172.0
2019-05-03 15:40:00,124.91,124.98,124.79,124.98,30969.0,95.8466,95.9003,95.7545,95.9003,30969.0
2019-05-03 15:50:00,124.98,125.0,124.75,124.77,69313.0,95.9003,95.9156,95.7238,95.7391,69313.0
2019-05-06 09:30:00,124.28,125.0,124.2,124.47,30147.0,95.3632,95.9156,95.3018,95.5089,30147.0
2019-05-06 09:40:00,124.63,124.91,124.24,124.49,11790.0,95.6317,95.8466,95.3325,95.5243,11790.0
2019-05-06 09:50:00,124.59,124.93,124.51,124.57,10237.0,95.601,95.8619,95.5396,95.5857,10237.0
2019-05-06 10:00:00,124.55,124.55,124.06,124.13,20246.0,95.5703,95.5703,95.1943,95.2481,20246.0
2019-05-06 10:10:00,124.13,124.25,123.95,124.08,23015.0,95.2481,95.3401,95.1099,95.2097,23015.0
2019-05-06 10:20:00,124.13,124.13,123.72,123.77,9050.0,95.2481,95.2481,94.9335,94.9718,9050.0
2019-05-06 10:30:00,123.87,123.87,123.42,123.56,13728.0,95.0486,95.0486,94.7033,94.8107,13728.0
2019-05-06 10:40:00,123.62,123.98,123.62,123.92,5750.0,94.8567,95.133,94.8567,95.0869,5750.0
2019-05-06 10:50:00,123.94,124.06,123.74,123.87,16116.0,95.1023,95.1943,94.9488,95.0486,16116.0
2019-05-06 11:00:00,123.87,124.0,123.75,123.9,17215.0,95.0486,95.1483,94.9565,95.0716,17215.0
2019-05-06 11:10:00,123.95,123.97,123.81,123.94,11060.0,95.1099,95.1253,95.0025,95.1023,11060.0
2019-05-06 11:20:00,123.96,123.97,123.81,123.86,71053.0,95.1176,95.1253,95.0025,95.0409,71053.0
2019-05-06 11:30:00,123.88,123.99,123.75,123.75,11398.0,95.0562,95.1406,94.9565,94.9565,11398.0
2019-05-06 11:40:00,123.79,123.98,123.78,123.97,10770.0,94.9872,95.133,94.9795,95.1253,10770.0
2019-05-06 11:50:00,123.99,124.09,123.91,124.02,9659.0,95.1406,95.2174,95.0792,95.1637,9659.0
2019-05-06 12:00:00,124.01,124.23,123.98,124.22,16037.0,95.156,95.3248,95.133,95.3171,16037.0
2019-05-06 12:10:00,124.2,124.32,124.14,124.32,8386.0,95.3018,95.3938,95.2557,95.3938,8386.0
2019-05-06 12:20:00,124.29,124.42,124.21,124.33,11929.0,95.3708,95.4706,95.3094,95.4015,11929.0
2019-05-06 12:30:00,124.33,124.37,124.19,124.24,6077.0,95.4015,95.4322,95.2941,95.3325,6077.0
2019-05-06 12:40:00,124.22,124.34,124.14,124.34,13934.0,95.3171,95.4092,95.2557,95.4092,13934.0
2019-05-06 12:50:00,124.31,124.43,124.24,124.38,10552.0,95.3862,95.4783,95.3325,95.4399,10552.0
2019-05-06 13:00:00,124.42,124.56,124.3,124.48,34242.0,95.4706,95.578,95.3785,95.5166,34242.0
2019-05-06 13:10:00,124.47,124.55,124.39,124.43,8484.0,95.5089,95.5703,95.4476,95.4783,8484.0
2019-05-06 13:20:00,124.46,124.63,124.45,124.59,8790.0,95.5013,95.6317,95.4936,95.601,8790.0
2019-05-06 13:30:00,124.61,124.69,124.53,124.6,18681.0,95.6164,95.6778,95.555,95.6087,18681.0
2019-05-06 13:40:00,124.58,124.64,124.45,124.61,22450.0,95.5934,95.6394,95.4936,95.6164,22450.0
2019-05-06 13:50:00,124.61,124.65,124.5,124.55,11903.0,95.6164,95.6471,95.532,95.5703,11903.0
2019-05-06 14:00:00,124.57,124.61,124.37,124.38,14227.0,95.5857,95.6164,95.4322,95.4399,14227.0
2019-05-06 14:10:00,124.36,124.45,124.33,124.37,9918.0,95.4245,95.4936,95.4015,95.4322,9918.0
2019-05-06 14:20:00,124.36,124.39,124.18,124.23,8250.0,95.4245,95.4476,95.2864,95.3248,8250.0
2019-05-06 14:30:00,124.25,124.6,124.22,124.58,34476.0,95.3401,95.6087,95.3171,95.5934,34476.0
2019-05-06 14:40:00,124.6,124.73,124.58,124.73,15951.0,95.6087,95.7085,95.5934,95.7085,15951.0
2019-05-06 14:50:00,124.7,124.87,124.63,124.8,33925.0,95.6854,95.8159,95.6317,95.7622,33925.0
2019-05-06 15:00:00,124.83,124.9,124.73,124.75,20124.0,95.7852,95.8389,95.7085,95.7238,20124.0
2019-05-06 15:10:00,124.75,124.84,124.71,124.81,12326.0,95.7238,95.7929,95.6931,95.7698,12326.0
2019-05-06 15:20:00,124.81,124.92,124.73,124.82,11497.0,95.7698,95.8542,95.7085,95.7775,11497.0
2019-05-06 15:30:00,124.84,125.11,124.78,125.07,32150.0,95.7929,96.0,95.7468,95.9693,32150.0
2019-05-06 15:40:00,125.07,125.1,124.79,124.9,32531.0,95.9693,95.9924,95.7545,95.8389,32531.0
2019-05-06 15:50:00,124.96,125.01,124.73,124.79,77631.0,95.8849,95.9233,95.7085,95.7545,77631.0
2019-05-07 09:30:00,124.63,124.83,124.28,124.35,25045.0,95.6317,95.7852,95.3632,95.4169,25045.0
2019-05-07 09:40:00,124.37,124.49,123.68,124.0,11219.0,95.4322,95.5243,94.9028,95.1483,11219.0
2019-05-07 09:50:00,123.91,124.03,123.73,123.8,18114.0,95.0792,95.1713,94.9411,94.9948,18114.0
2019-05-07 10:00:00,123.82,123.86,123.34,123.62,14458.0,95.0102,95.0409,94.6419,94.8567,14458.0
2019-05-07 10:10:00,123.67,123.78,123.46,123.53,13140.0,94.8951,94.9795,94.7339,94.7877,13140.0
2019-05-07 10:20:00,123.5,123.77,123.48,123.73,25905.0,94.7646,94.9718,94.7493,94.9411,25905.0
2019-05-07 10:30:00,123.74,123.74,123.56,123.62,21073.0,94.9488,94.9488,94.8107,94.8567,21073.0
2019-05-07 10:40:00,123.59,123.71,123.45,123.7,13222.0,94.8337,94.9258,94.7263,94.9181,13222.0
2019-05-07 10:50:00,123.84,123.93,123.77,123.88,7080.0,95.0255,95.0946,94.9718,95.0562,7080.0
2019-05-07 11:00:00,123.8,124.04,123.72,124.0,11929.0,94.9948,95.179,94.9335,95.1483,11929.0
2019-05-07 11:10:00,123.99,124.34,123.98,124.34,26307.0,95.1406,95.4092,95.133,95.4092,26307.0
2019-05-07 11:20:00,124.31,124.41,124.07,124.29,28931.0,95.3862,95.4629,95.202,95.3708,28931.0
2019-05-07 11:30:00,124.34,124.45,124.09,124.16,8802.0,95.4092,95.4936,95.2174,95.2711,8802.0
2019-05-07 11:40:00,124.14,124.2,123.72,123.89,13308.0,95.2557,95.3018,94.9335,95.0639,13308.0
2019-05-07 11:50:00,123.81,123.87,123.66,123.84,11522.0,95.0025,95.0486,94.8874,95.0255,11522.0
2019-05-07 12:00:00,123.8,124.02,123.73,123.91,9744.0,94.9948,95.1637,94.9411,95.0792,9744.0
2019-05-07 12:10:00,123.9,124.06,123.82,123.98,11900.0,95.0716,95.1943,95.0102,95.133,11900.0
2019-05-07 12:20:00,123.99,124.2,123.96,124.07,6257.0,95.1406,95.3018,95.1176,95.202,6257.0
2019-05-07 12:30:00,124.11,124.23,124.06,124.1,15696.0,95.2327,95.3248,95.1943,95.225,15696.0
2019-05-07 12:40:00,124.09,124.09,123.87,124.0,12655.0,95.2174,95.2174,95.0486,95.1483,12655.0
2019-05-07 12:50:00,124.04,124.15,123.81,123.82,8374.0,95.179,95.2634,95.0025,95.0102,8374.0
2019-05-07 13:00:00,123.88,123.92,123.72,123.72,11453.0,95.0562,95.0869,94.9335,94.9335,11453.0
2019-05-07 13:10:00,123.7,123.77,123.55,123.63,14609.0,94.9181,94.9718,94.803,94.8644,14609.0
2019-05-07 13:20:00,123.61,123.67,123.38,123.42,7222.0,94.849,94.8951,94.6726,94.7033,7222.0
2019-05-07 13:30:00,123.38,123.5,123.32,123.46,10612.0,94.6726,94.7646,94.6265,94.7339,10612.0
2019-05-07 13:40:00,123.44,123.59,123.32,123.59,13016.0,94.7186,94.8337,94.6265,94.8337,13016.0
2019-05-07 13:50:00,123.59,123.7,123.54,123.59,23316.0,94.8337,94.9181,94.7953,94.8337,23316.0
2019-05-07 14:00:00,123.56,123.77,123.52,123.72,11850.0,94.8107,94.9718,94.78,94.9335,11850.0
2019-05-07 14:10:00,123.68,123.7,123.44,123.49,17951.0,94.9028,94.9181,94.7186,94.757,17951.0
2019-05-07 14:20:00,123.57,123.57,123.07,123.1,15656.0,94.8184,94.8184,94.4347,94.4577,15656.0
2019-05-07 14:30:00,123.13,123.22,122.81,122.97,10221.0,94.4807,94.5498,94.2352,94.358,10221.0
2019-05-07 14:40:00,123.03,123.24,123.0,123.02,23889.0,94.404,94.5651,94.381,94.3963,23889.0
2019-05-07 14:50:00,123.01,123.24,122.98,123.19,10921.0,94.3887,94.5651,94.3656,94.5268,10921.0
2019-05-07 15:00:00,123.21,123.22,122.91,123.07,15161.0,94.5421,94.5498,94.3119,94.4347,15161.0
2019-05-07 15:10:00,123.02,123.2,122.96,123.12,11421.0,94.3963,94.5344,94.3503,94.4731,11421.0
2019-05-07 15:20:00,123.15,123.23,122.98,122.98,11410.0,94.4961,94.5575,94.3656,94.3656,11410.0
2019-05-07 15:30:00,122.96,123.0,122.37,122.49,40493.0,94.3503,94.381,93.8976,93.9896,40493.0
2019-05-07 15:40:00,122.48,123.09,122.48,123.05,36971.0,93.982,94.45,93.982,94.4193,36971.0
2019-05-07 15:50:00,123.07,123.34,122.94,123.26,79341.0,94.4347,94.6419,94.3349,94.5805,79341.0
2019-05-08 09:30:00,123.36,124.54,123.03,123.29,98068.0,94.6572,95.5627,94.404,94.6035,98068.0
2019-05-08 09:40:00,123.23,123.94,123.23,123.54,32448.0,94.5575,95.1023,94.5575,94.7953,32448.0
2019-05-08 09:50:00,123.54,124.41,123.48,124.41,23506.0,94.7953,95.4629,94.7493,95.4629,23506.0
2019-05-08 10:00:00,124.49,124.52,124.1,124.2,31166.0,95.5243,95.5473,95.225,95.3018,31166.0
2019-05-08 10:10:00,124.13,124.46,124.01,124.35,14874.0,95.2481,95.5013,95.156,95.4169,14874.0
2019-05-08 10:20:00,124.33,124.39,124.0,124.11,12153.0,95.4015,95.4476,95.1483,95.2327,12153.0
2019-05-08 10:30:00,124.15,124.38,124.0,124.0,12272.0,95.2634,95.4399,95.1483,95.1483,12272.0
2019-05-08 10:40:00,124.02,124.36,124.01,124.27,19866.0,95.1637,95.4245,95.156,95.3555,19866.0
2019-05-08 10:50:00,124.3,124.63,124.29,124.63,12510.0,95.3785,95.6317,95.3708,95.6317,12510.0
2019-05-08 11:00:00,124.61,124.86,124.48,124.61,33473.0,95.6164,95.8082,95.5166,95.6164,33473.0
2019-05-08 11:10:00,124.65,124.8,124.41,124.42,10519.0,95.6471,95.7622,95.4629,95.4706,10519.0
2019-05-08 11:20:00,124.41,124.43,124.11,124.32,19036.0,95.4629,95.4783,95.2327,95.3938,19036.0
2019-05-08 11:30:00,124.31,124.38,123.94,124.04,31575.0,95.3862,95.4399,95.1023,95.179,31575.0
2019-05-08 11:40:00,124.08,124.35,124.02,124.3,9924.0,95.2097,95.4169,95.1637,95.3785,9924.0
2019-05-08 11:50:00,124.28,124.37,124.11,124.27,25060.0,95.3632,95.4322,95.2327,95.3555,25060.0
2019-05-08 12:00:00,124.27,124.31,124.05,124.16,12934.0,95.3555,95.3862,95.1867,95.2711,12934.0
2019-05-08 12:10:00,124.17,124.25,124.07,124.21,8575.0,95.2788,95.3401,95.202,95.3094,8575.0
2019-05-08 12:20:00,124.21,124.33,124.12,124.33,5720.0,95.3094,95.4015,95.2404,95.4015,5720.0
2019-05-08 12:30:00,124.31,124.36,124.27,124.28,14400.0,95.3862,95.4245,95.3555,95.3632,14400.0
2019-05-08 12:40:00,124.26,124.53,124.22,124.38,9208.0,95.3478,95.555,95.3171,95.4399,9208.0
2019-05-08 12:50:00,124.43,124.66,124.42,124.6,7969.0,95.4783,95.6547,95.4706,95.6087,7969.0
2019-05-08 13:00:00,124.63,124.65,124.41,124.42,8779.0,95.6317,95.6471,95.4629,95.4706,8779.0
2019-05-08 13:10:00,124.36,124.5,124.36,124.42,5871.0,95.4245,95.532,95.4245,95.4706,5871.0
2019-05-08 13:20:00,124.39,124.53,124.37,124.51,6733.0,95.4476,95.555,95.4322,95.5396,6733.0
2019-05-08 13:30:00,124.6,124.68,124.55,124.62,6302.0,95.6087,95.6701,95.5703,95.624,6302.0
2019-05-08 13:40:00,124.6,124.68,124.54,124.68,6545.0,95.6087,95.6701,95.5627,95.6701,6545.0
2019-05-08 13:50:00,124.73,124.89,124.71,124.82,18134.0,95.7085,95.8312,95.6931,95.7775,18134.0
2019-05-08 14:00:00,124.81,124.89,124.75,124.8,15523.0,95.7698,95.8312,95.7238,95.7622,15523.0
2019-05-08 14:10:00,124.81,124.84,124.72,124.75,24344.0,95.7698,95.7929,95.7008,95.7238,24344.0
2019-05-08 14:20:00,124.76,124.82,124.52,124.59,17300.0,95.7315,95.7775,95.5473,95.601,17300.0
2019-05-08 14:30:00,124.58,124.67,124.45,124.48,11411.0,95.5934,95.6624,95.4936,95.5166,11411.0
2019-05-08 14:40:00,124.49,124.62,124.36,124.4,10187.0,95.5243,95.624,95.4245,95.4552,10187.0
2019-05-08 14:50:00,124.38,124.41,124.23,124.39,8830.0,95.4399,95.4629,95.3248,95.4476,8830.0
2019-05-08 15:00:00,124.42,124.5,124.31,124.4,14614.0,95.4706,95.532,95.3862,95.4552,14614.0
2019-05-08 15:10:00,124.41,124.61,124.4,124.56,14684.0,95.4629,95.6164,95.4552,95.578,14684.0
2019-05-08 15:20:00,124.57,124.69,124.57,124.69,18952.0,95.5857,95.6778,95.5857,95.6778,18952.0
2019-05-08 15:30:00,124.69,124.7,124.46,124.46,19943.0,95.6778,95.6854,95.5013,95.5013,19943.0
2019-05-08 15:40:00,124.44,124.45,124.07,124.07,26899.0,95.4859,95.4936,95.202,95.202,26899.0
2019-05-08 15:50:00,124.09,124.16,123.65,123.71,73549.0,95.2174,95.2711,94.8797,94.9258,73549.0
2019-05-09 09:30:00,123.65,123.69,122.73,123.63,46631.0,94.8797,94.9104,94.1738,94.8644,46631.0
2019-05-09 09:40:00,123.55,123.55,123.26,123.44,16864.0,94.803,94.803,94.5805,94.7186,16864.0
2019-05-09 09:50:00,123.41,123.57,123.24,123.51,25975.0,94.6956,94.8184,94.5651,94.7723,25975.0
2019-05-09 10:00:00,123.51,123.93,123.42,123.84,32428.0,94.7723,95.0946,94.7033,95.0255,32428.0
2019-05-09 10:10:00,123.84,124.06,123.78,123.87,15283.0,95.0255,95.1943,94.9795,95.0486,15283.0
2019-05-09 10:20:00,123.82,123.84,123.47,123.63,7097.0,95.0102,95.0255,94.7416,94.8644,7097.0
2019-05-09 10:30:00,123.53,123.89,123.5,123.75,17903.0,94.7877,95.0639,94.7646,94.9565,17903.0
2019-05-09 10:40:00,123.8,123.99,123.75,123.86,18707.0,94.9948,95.1406,94.9565,95.0409,18707.0
2019-05-09 10:50:00,123.9,124.03,123.43,123.45,9728.0,95.0716,95.1713,94.7109,94.7263,9728.0
2019-05-09 11:00:00,123.48,123.48,123.25,123.44,21071.0,94.7493,94.7493,94.5728,94.7186,21071.0
2019-05-09 11:10:00,123.46,123.61,123.4,123.4,13168.0,94.7339,94.849,94.6879,94.6879,13168.0
2019-05-09 11:20:00,123.36,123.46,123.3,123.36,12123.0,94.6572,94.7339,94.6112,94.6572,12123.0
2019-05-09 11:30:00,123.39,123.72,123.39,123.56,14892.0,94.6802,94.9335,94.6802,94.8107,14892.0
2019-05-09 11:40:00,123.56,123.78,123.51,123.69,8990.0,94.8107,94.9795,94.7723,94.9104,8990.0
2019-05-09 11:50:00,123.69,123.69,123.51,123.55,4258.0,94.9104,94.9104,94.7723,94.803,4258.0
2019-05-09 12:00:00,123.53,123.65,123.48,123.65,12958.0,94.7877,94.8797,94.7493,94.8797,12958.0
2019-05-09 12:10:00,123.66,124.01,123.66,124.0,15876.0,94.8874,95.156,94.8874,95.1483,15876.0
2019-05-09 12:20:00,123.94,124.27,123.77,124.2,20525.0,95.1023,95.3555,94.9718,95.3018,20525.0
2019-05-09 12:30:00,124.26,124.71,124.18,124.65,37732.0,95.3478,95.6931,95.2864,95.6471,37732.0
2019-05-09 12:40:00,124.65,124.81,124.42,124.51,47853.0,95.6471,95.7698,95.4706,95.5396,47853.0
2019-05-09 12:50:00,124.48,124.71,124.47,124.49,20221.0,95.5166,95.6931,95.5089,95.5243,20221.0
2019-05-09 13:00:00,124.56,124.64,124.35,124.38,11276.0,95.578,95.6394,95.4169,95.4399,11276.0
2019-05-09 13:10:00,124.34,124.58,124.27,124.36,9690.0,95.4092,95.5934,95.3555,95.4245,9690.0
2019-05-09 13:20:00,124.36,124.46,124.26,124.27,8471.0,95.4245,95.5013,95.3478,95.3555,8471.0
2019-05-09 13:30:00,124.25,124.32,124.08,124.32,10343.0,95.3401,95.3938,95.2097,95.3938,10343.0
2019-05-09 13:40:00,124.33,124.44,124.27,124.44,5147.0,95.4015,95.4859,95.3555,95.4859,5147.0
2019-05-09 13:50:00,124.39,124.4,124.03,124.05,10105.0,95.4476,95.4552,95.1713,95.1867,10105.0
2019-05-09 14:00:00,124.11,124.31,124.11,124.22,8857.0,95.2327,95.3862,95.2327,95.3171,8857.0
2019-05-09 14:10:00,124.22,124.37,124.09,124.27,8413.0,95.3171,95.4322,95.2174,95.3555,8413.0
2019-05-09 14:20:00,124.29,124.43,124.25,124.43,16116.0,95.3708,95.4783,95.3401,95.4783,16116.0
2019-05-09 14:30:00,124.43,124.63,124.2,124.23,34633.0,95.4783,95.6317,95.3018,95.3248,34633.0
2019-05-09 14:40:00,124.24,124.32,124.04,124.05,40112.0,95.3325,95.3938,95.179,95.1867,40112.0
2019-05-09 14:50:00,124.05,124.08,123.77,123.81,11063.0,95.1867,95.2097,94.9718,95.0025,11063.0
2019-05-09 15:00:00,123.81,123.87,123.68,123.68,9415.0,95.0025,95.0486,94.9028,94.9028,9415.0
2019-05-09 15:10:00,123.71,123.88,123.66,123.83,10087.0,94.9258,95.0562,94.8874,95.0179,10087.0
2019-05-09 15:20:00,123.88,124.1,123.77,124.07,18809.0,95.0562,95.225,94.9718,95.202,18809.0
2019-05-09 15:30:00,124.07,124.21,123.97,124.03,12365.0,95.202,95.3094,95.1253,95.1713,12365.0
2019-05-09 15:40:00,124.04,124.16,123.9,123.91,35617.0,95.179,95.2711,95.0716,95.0792,35617.0
2019-05-09 15:50:00,123.88,124.21,123.88,124.05,57006.0,95.0562,95.3094,95.0562,95.1867,57006.0
2019-05-10 09:30:00,124.01,124.28,123.7,123.93,21471.0,95.156,95.3632,94.9181,95.0946,21471.0
2019-05-10 09:40:00,123.92,124.26,123.92,123.93,18169.0,95.0869,95.3478,95.0869,95.0946,18169.0
2019-05-10 09:50:00,124.0,124.44,123.88,124.4,40670.0,95.1483,95.4859,95.0562,95.4552,40670.0
2019-05-10 10:00:00,124.47,124.93,124.32,124.87,13455.0,95.5089,95.8619,95.3938,95.8159,13455.0
2019-05-10 10:10:00,124.91,124.91,124.34,124.73,19514.0,95.8466,95.8466,95.4092,95.7085,19514.0
2019-05-10 10:20:00,124.74,124.81,124.22,124.3,20935.0,95.7161,95.7698,95.3171,95.3785,20935.0
2019-05-10 10:30:00,124.32,124.56,124.31,124.47,5616.0,95.3938,95.578,95.3862,95.5089,5616.0
2019-05-10 10:40:00,124.47,124.5,124.14,124.36,14333.0,95.5089,95.532,95.2557,95.4245,14333.0
2019-05-10 10:50:00,124.32,124.45,124.29,124.42,16303.0,95.3938,95.4936,95.3708,95.4706,16303.0
2019-05-10 11:00:00,124.48,124.5,124.2,124.28,10188.0,95.5166,95.532,95.3018,95.3632,10188.0
2019-05-10 11:10:00,124.38,124.4,124.16,124.23,8131.0,95.4399,95.4552,95.2711,95.3248,8131.0
2019-05-10 11:20:00,124.22,124.26,124.05,124.05,6460.0,95.3171,95.3478,95.1867,95.1867,6460.0
2019-05-10 11:30:00,124.0,124.21,123.92,124.16,12139.0,95.1483,95.3094,95.0869,95.2711,12139.0
2019-05-10 11:40:00,124.16,124.25,124.11,124.22,12916.0,95.2711,95.3401,95.2327,95.3171,12916.0
2019-05-10 11:50:00,124.2,124.52,124.13,124.45,10401.0,95.3018,95.5473,95.2481,95.4936,10401.0
2019-05-10 12:00:00,124.48,124.56,124.35,124.4,12034.0,95.5166,95.578,95.4169,95.4552,12034.0
2019-05-10 12:10:00,124.4,124.62,124.4,124.61,10260.0,95.4552,95.624,95.4552,95.6164,10260.0
2019-05-10 12:20:00,124.65,125.0,124.6,124.97,10955.0,95.6471,95.9156,95.6087,95.8926,10955.0
2019-05-10 12:30:00,124.97,125.2,124.94,124.95,7285.0,95.8926,96.0691,95.8696,95.8773,7285.0
2019-05-10 12:40:00,125.01,125.13,124.95,125.06,6922.0,95.9233,96.0154,95.8773,95.9617,6922.0
2019-05-10 12:50:00,125.11,125.16,125.04,125.08,10162.0,96.0,96.0384,95.9463,95.977,10162.0
2019-05-10 13:00:00,125.07,125.29,125.04,125.18,14424.0,95.9693,96.1382,95.9463,96.0537,14424.0
2019-05-10 13:10:00,125.18,125.33,125.1,125.31,25967.0,96.0537,96.1688,95.9924,96.1535,25967.0
2019-05-10 13:20:00,125.37,125.44,125.0,125.02,28682.0,96.1995,96.2533,95.9156,95.931,28682.0
2019-05-10 13:30:00,125.08,125.14,124.98,125.0,41742.0,95.977,96.0231,95.9003,95.9156,41742.0
2019-05-10 13:40:00,124.99,125.28,124.85,125.25,13570.0,95.908,96.1305,95.8005,96.1075,13570.0
2019-05-10 13:50:00,125.25,125.3,125.01,125.06,31732.0,96.1075,96.1458,95.9233,95.9617,31732.0
2019-05-10 14:00:00,125.05,125.31,125.04,125.25,30167.0,95.954,96.1535,95.9463,96.1075,30167.0
2019-05-10 14:10:00,125.23,125.25,125.06,125.11,12526.0,96.0921,96.1075,95.9617,96.0,12526.0
2019-05-10 14:20:00,125.17,125.26,125.14,125.21,8832.0,96.0461,96.1151,96.0231,96.0768,8832.0
2019-05-10 14:30:00,125.23,125.26,125.15,125.23,10021.0,96.0921,96.1151,96.0307,96.0921,10021.0
2019-05-10 14:40:00,125.27,125.39,125.22,125.39,22332.0,96.1228,96.2149,96.0844,96.2149,22332.0
2019-05-10 14:50:00,125.38,125.59,125.32,125.51,16054.0,96.2072,96.3684,96.1612,96.307,16054.0
2019-05-10 15:00:00,125.5,125.71,125.5,125.68,11635.0,96.2993,96.4604,96.2993,96.4374,11635.0
2019-05-10 15:10:00,125.7,126.11,125.63,126.06,20525.0,96.4528,96.7674,96.399,96.729,20525.0
2019-05-10 15:20:00,126.09,126.14,125.92,125.93,23881.0,96.752,96.7904,96.6216,96.6292,23881.0
2019-05-10 15:30:00,125.93,125.96,125.46,125.46,23229.0,96.6292,96.6523,96.2686,96.2686,23229.0
2019-05-10 15:40:00,125.48,125.86,125.37,125.59,62566.0,96.2839,96.5755,96.1995,96.3684,62566.0
2019-05-10 15:50:00,125.6,125.71,125.45,125.71,138577.0,96.376,96.4604,96.2609,96.4604,138577.0
2019-05-13 09:30:00,124.8,126.3,124.8,125.55,49918.0,95.7622,96.9132,95.7622,96.3377,49918.0
2019-05-13 09:40:00,125.85,126.0,125.35,125.74,19729.0,96.5679,96.683,96.1842,96.4835,19729.0
2019-05-13 09:50:00,125.7,125.78,125.1,125.2,33884.0,96.4528,96.5141,95.9924,96.0691,33884.0
2019-05-13 10:00:00,125.14,125.23,124.85,125.12,12860.0,96.0231,96.0921,95.8005,96.0077,12860.0
2019-05-13 10:10:00,125.15,125.21,124.94,125.09,9296.0,96.0307,96.0768,95.8696,95.9847,9296.0
2019-05-13 10:20:00,125.08,125.2,124.95,125.15,19512.0,95.977,96.0691,95.8773,96.0307,19512.0
2019-05-13 10:30:00,125.14,125.23,124.83,124.91,13551.0,96.0231,96.0921,95.7852,95.8466,13551.0
2019-05-13 10:40:00,124.98,125.08,124.93,124.96,10403.0,95.9003,95.977,95.8619,95.8849,10403.0
2019-05-13 10:50:00,124.94,125.01,124.85,124.96,8188.0,95.8696,95.9233,95.8005,95.8849,8188.0
2019-05-13 11:00:00,124.94,125.06,124.93,124.96,20043.0,95.8696,95.9617,95.8619,95.8849,20043.0
2019-05-13 11:10:00,124.96,125.16,124.82,124.93,11015.0,95.8849,96.0384,95.7775,95.8619,11015.0
2019-05-13 11:20:00,124.96,124.96,124.78,124.8,6572.0,95.8849,95.8849,95.7468,95.7622,6572.0
2019-05-13 11:30:00,124.81,124.97,124.69,124.94,11958.0,95.7698,95.8926,95.6778,95.8696,11958.0
2019-05-13 11:40:00,124.94,125.09,124.88,124.97,5329.0,95.8696,95.9847,95.8236,95.8926,5329.0
2019-05-13 11:50:00,125.01,125.12,124.89,125.0,10216.0,95.9233,96.0077,95.8312,95.9156,10216.0
2019-05-13 12:00:00,124.98,125.02,124.84,124.93,14126.0,95.9003,95.931,95.7929,95.8619,14126.0
2019-05-13 12:10:00,124.95,125.25,124.94,125.17,24211.0,95.8773,96.1075,95.8696,96.0461,24211.0
2019-05-13 12:20:00,125.22,125.29,124.92,124.93,8693.0,96.0844,96.1382,95.8542,95.8619,8693.0
2019-05-13 12:30:00,124.96,125.07,124.9,124.97,6217.0,95.8849,95.9693,95.8389,95.8926,6217.0
2019-05-13 12:40:00,124.97,125.18,124.9,125.17,6032.0,95.8926,96.0537,95.8389,96.0461,6032.0
2019-05-13 12:50:00,125.15,125.18,124.97,124.99,15564.0,96.0307,96.0537,95.8926,95.908,15564.0
2019-05-13 13:00:00,124.97,125.05,124.92,125.01,10732.0,95.8926,95.954,95.8542,95.9233,10732.0
2019-05-13 13:10:00,125.01,125.1,124.9,124.96,17144.0,95.9233,95.9924,95.8389,95.8849,17144.0
2019-05-13 13:20:00,124.98,125.14,124.95,125.09,9645.0,95.9003,96.0231,95.8773,95.9847,9645.0
2019-05-13 13:30:00,125.12,125.4,125.1,125.27,11317.0,96.0077,96.2226,95.9924,96.1228,11317.0
2019-05-13 13:40:00,125.27,125.31,125.17,125.28,9200.0,96.1228,96.1535,96.0461,96.1305,9200.0
2019-05-13 13:50:00,125.28,125.31,125.2,125.29,6169.0,96.1305,96.1535,96.0691,96.1382,6169.0
2019-05-13 14:00:00,125.29,125.43,125.27,125.32,6796.0,96.1382,96.2456,96.1228,96.1612,6796.0
2019-05-13 14:10:00,125.35,125.35,125.2,125.22,20511.0,96.1842,96.1842,96.0691,96.0844,20511.0
2019-05-13 14:20:00,125.27,125.72,125.26,125.59,20631.0,96.1228,96.4681,96.1151,96.3684,20631.0
2019-05-13 14:30:00,125.61,125.81,125.61,125.81,23355.0,96.3837,96.5372,96.3837,96.5372,23355.0
2019-05-13 14:40:00,125.79,125.89,125.53,125.89,23497.0,96.5218,96.5985,96.3223,96.5985,23497.0
2019-05-13 14:50:00,125.94,126.06,125.84,125.85,29182.0,96.6369,96.729,96.5602,96.5679,29182.0
2019-05-13 15:00:00,125.85,125.99,125.75,125.92,84014.0,96.5679,96.6753,96.4911,96.6216,84014.0
2019-05-13 15:10:00,125.9,125.98,125.84,125.87,25383.0,96.6062,96.6676,96.5602,96.5832,25383.0
2019-05-13 15:20:00,125.89,125.93,125.76,125.82,21990.0,96.5985,96.6292,96.4988,96.5448,21990.0
2019-05-13 15:30:00,125.78,125.93,125.72,125.9,42627.0,96.5141,96.6292,96.4681,96.6062,42627.0
2019-05-13 15:40:00,125.9,126.1,125.6,126.01,179599.0,96.6062,96.7597,96.376,96.6906,179599.0
2019-05-13 15:50:00,126.0,126.5,125.93,126.28,162490.0,96.683,97.0666,96.6292,96.8978,162490.0
2019-05-14 09:30:00,126.61,127.3,126.43,127.17,32673.0,97.151,97.6805,97.0129,97.5807,32673.0
2019-05-14 09:40:00,127.28,127.67,126.91,126.91,22845.0,97.6651,97.9644,97.3812,97.3812,22845.0
2019-05-14 09:50:00,126.9,127.4,126.9,127.17,34717.0,97.3735,97.7572,97.3735,97.5807,34717.0
2019-05-14 10:00:00,127.21,127.26,126.87,127.07,32503.0,97.6114,97.6498,97.3505,97.504,32503.0
2019-05-14 10:10:00,127.09,127.28,127.04,127.24,37207.0,97.5193,97.6651,97.481,97.6344,37207.0
2019-05-14 10:20:00,127.23,128.05,127.22,127.91,34351.0,97.6268,98.256,97.6191,98.1485,34351.0
2019-05-14 10:30:00,127.87,127.97,127.53,127.63,22670.0,98.1179,98.1946,97.857,97.9337,22670.0
2019-05-14 10:40:00,127.66,127.79,127.42,127.42,40128.0,97.9567,98.0565,97.7726,97.7726,40128.0
2019-05-14 10:50:00,127.42,127.56,127.23,127.56,18805.0,97.7726,97.88,97.6268,97.88,18805.0
2019-05-14 11:00:00,127.57,127.6,127.17,127.34,20231.0,97.8877,97.9107,97.5807,97.7112,20231.0
2019-05-14 11:10:00,127.33,127.56,127.2,127.23,15506.0,97.7035,97.88,97.6037,97.6268,15506.0
2019-05-14 11:20:00,127.23,127.36,127.17,127.24,13003.0,97.6268,97.7265,97.5807,97.6344,13003.0
2019-05-14 11:30:00,127.18,127.4,127.08,127.4,11064.0,97.5884,97.7572,97.5117,97.7572,11064.0
2019-05-14 11:40:00,127.38,127.38,127.16,127.21,16681.0,97.7419,97.7419,97.5731,97.6114,16681.0
2019-05-14 11:50:00,127.25,127.32,127.1,127.27,19522.0,97.6421,97.6958,97.527,97.6575,19522.0
2019-05-14 12:00:00,127.27,127.31,127.15,127.27,17638.0,97.6575,97.6882,97.5654,97.6575,17638.0
2019-05-14 12:10:00,127.27,127.35,127.07,127.12,14703.0,97.6575,97.7188,97.504,97.5424,14703.0
2019-05-14 12:20:00,127.14,127.27,127.13,127.17,29604.0,97.5577,97.6575,97.55,97.5807,29604.0
2019-05-14 12:30:00,127.16,127.17,127.0,127.02,6914.0,97.5731,97.5807,97.4503,97.4656,6914.0
2019-05-14 12:40:00,127.01,127.06,126.93,126.95,8914.0,97.458,97.4963,97.3966,97.4119,8914.0
2019-05-14 12:50:00,126.97,127.0,126.92,126.95,4601.0,97.4273,97.4503,97.3889,97.4119,4601.0
2019-05-14 13:00:00,126.97,126.97,126.75,126.8,10731.0,97.4273,97.4273,97.2584,97.2968,10731.0
2019-05-14 13:10:00,126.82,126.92,126.81,126.83,7426.0,97.3122,97.3889,97.3045,97.3198,7426.0
2019-05-14 13:20:00,126.83,126.99,126.81,126.92,13634.0,97.3198,97.4426,97.3045,97.3889,13634.0
2019-05-14 13:30:00,126.94,127.05,126.94,127.05,4510.0,97.4042,97.4886,97.4042,97.4886,4510.0
2019-05-14 13:40:00,127.04,127.21,127.03,127.1,13720.0,97.481,97.6114,97.4733,97.527,13720.0
2019-05-14 13:50:00,127.11,127.13,127.03,127.08,11069.0,97.5347,97.55,97.4733,97.5117,11069.0
2019-05-14 14:00:00,127.08,127.16,126.89,127.0,21853.0,97.5117,97.5731,97.3659,97.4503,21853.0
2019-05-14 14:10:00,127.03,127.12,126.97,127.12,19216.0,97.4733,97.5424,97.4273,97.5424,19216.0
2019-05-14 14:20:00,127.12,127.28,127.12,127.22,13169.0,97.5424,97.6651,97.5424,97.6191,13169.0
2019-05-14 14:30:00,127.21,127.32,127.13,127.32,22666.0,97.6114,97.6958,97.55,97.6958,22666.0
2019-05-14 14:40:00,127.33,127.35,127.04,127.13,21577.0,97.7035,97.7188,97.481,97.55,21577.0
2019-05-14 14:50:00,127.14,127.17,126.97,127.11,30802.0,97.5577,97.5807,97.4273,97.5347,30802.0
2019-05-14 15:00:00,127.1,127.22,127.02,127.16,31488.0,97.527,97.6191,97.4656,97.5731,31488.0
2019-05-14 15:10:00,127.15,127.17,127.09,127.1,38454.0,97.5654,97.5807,97.5193,97.527,38454.0
2019-05-14 15:20:00,127.12,127.14,127.0,127.01,28381.0,97.5424,97.5577,97.4503,97.458,28381.0
2019-05-14 15:30:00,127.0,127.02,126.7,126.8,28180.0,97.4503,97.4656,97.2201,97.2968,28180.0
2019-05-14 15:40:00,126.83,127.04,126.83,126.99,60551.0,97.3198,97.481,97.3198,97.4426,60551.0
2019-05-14 15:50:00,126.99,127.16,126.81,126.89,161691.0,97.4426,97.5731,97.3045,97.3659,161691.0
2019-05-15 09:30:00,126.82,127.35,126.3,127.04,33482.0,97.3122,97.7188,96.9132,97.481,33482.0
2019-05-15 09:40:00,127.08,127.33,126.87,126.94,8835.0,97.5117,97.7035,97.3505,97.4042,8835.0
2019-05-15 09:50:00,127.09,127.21,126.91,127.21,9577.0,97.5193,97.6114,97.3812,97.6114,9577.0
2019-05-15 10:00:00,127.25,127.25,126.89,126.9,25797.0,97.6421,97.6421,97.3659,97.3735,25797.0
2019-05-15 10:10:00,126.9,127.22,126.72,126.89,30659.0,97.3735,97.6191,97.2354,97.3659,30659.0
2019-05-15 10:20:00,126.92,127.08,126.85,126.98,16385.0,97.3889,97.5117,97.3352,97.4349,16385.0
2019-05-15 10:30:00,127.01,127.25,126.94,127.22,19761.0,97.458,97.6421,97.4042,97.6191,19761.0
2019-05-15 10:40:00,127.23,127.24,127.01,127.06,16003.0,97.6268,97.6344,97.458,97.4963,16003.0
2019-05-15 10:50:00,127.04,127.24,127.02,127.13,21800.0,97.481,97.6344,97.4656,97.55,21800.0
2019-05-15 11:00:00,127.16,127.2,126.94,127.17,32353.0,97.5731,97.6037,97.4042,97.5807,32353.0
2019-05-15 11:10:00,127.18,127.35,127.11,127.3,17481.0,97.5884,97.7188,97.5347,97.6805,17481.0
2019-05-15 11:20:00,127.33,127.51,127.32,127.51,14664.0,97.7035,97.8416,97.6958,97.8416,14664.0
2019-05-15 11:30:00,127.51,127.58,127.41,127.46,14300.0,97.8416,97.8953,97.7649,97.8032,14300.0
2019-05-15 11:40:00,127.41,127.6,127.41,127.55,13232.0,97.7649,97.9107,97.7649,97.8723,13232.0
2019-05-15 11:50:00,127.57,127.73,127.54,127.6,6454.0,97.8877,98.0104,97.8646,97.9107,6454.0
2019-05-15 12:00:00,127.66,127.74,127.57,127.6,11728.0,97.9567,98.0181,97.8877,97.9107,11728.0
2019-05-15 12:10:00,127.6,127.6,127.48,127.49,7436.0,97.9107,97.9107,97.8186,97.8263,7436.0
2019-05-15 12:20:00,127.47,127.68,127.47,127.66,5700.0,97.8109,97.9721,97.8109,97.9567,5700.0
2019-05-15 12:30:00,127.65,127.67,127.54,127.61,5582.0,97.949,97.9644,97.8646,97.9183,5582.0
2019-05-15 12:40:00,127.62,127.71,127.6,127.69,7932.0,97.926,97.9951,97.9107,97.9797,7932.0
2019-05-15 12:50:00,127.67,127.72,127.52,127.59,7953.0,97.9644,98.0028,97.8493,97.903,7953.0
2019-05-15 13:00:00,127.61,127.67,127.53,127.53,6633.0,97.9183,97.9644,97.857,97.857,6633.0
2019-05-15 13:10:00,127.57,127.65,127.46,127.65,12922.0,97.8877,97.949,97.8032,97.949,12922.0
2019-05-15 13:20:00,127.61,127.67,127.5,127.65,14230.0,97.9183,97.9644,97.8339,97.949,14230.0
2019-05-15 13:30:00,127.61,127.78,127.61,127.78,9637.0,97.9183,98.0488,97.9183,98.0488,9637.0
2019-05-15 13:40:00,127.74,127.87,127.69,127.86,7871.0,98.0181,98.1179,97.9797,98.1102,7871.0
2019-05-15 13:50:00,127.85,127.91,127.76,127.88,12202.0,98.1025,98.1485,98.0334,98.1255,12202.0
2019-05-15 14:00:00,127.84,127.96,127.77,127.82,18378.0,98.0948,98.1869,98.0411,98.0795,18378.0
2019-05-15 14:10:00,127.84,127.99,127.84,127.95,7668.0,98.0948,98.2099,98.0948,98.1792,7668.0
2019-05-15 14:20:00,127.96,127.99,127.8,127.88,12357.0,98.1869,98.2099,98.0641,98.1255,12357.0
2019-05-15 14:30:00,127.87,127.96,127.8,127.91,17210.0,98.1179,98.1869,98.0641,98.1485,17210.0
2019-05-15 14:40:00,127.91,127.91,127.78,127.85,9300.0,98.1485,98.1485,98.0488,98.1025,9300.0
2019-05-15 14:50:00,127.83,127.87,127.76,127.77,20250.0,98.0872,98.1179,98.0334,98.0411,20250.0
2019-05-15 15:00:00,127.77,127.77,127.66,127.72,26521.0,98.0411,98.0411,97.9567,98.0028,26521.0
2019-05-15 15:10:00,127.73,127.75,127.56,127.6,17005.0,98.0104,98.0258,97.88,97.9107,17005.0
2019-05-15 15:20:00,127.6,127.63,127.45,127.46,15604.0,97.9107,97.9337,97.7956,97.8032,15604.0
2019-05-15 15:30:00,127.44,127.49,127.29,127.41,26074.0,97.7879,97.8263,97.6728,97.7649,26074.0
2019-05-15 15:40:00,127.39,127.51,127.35,127.35,23709.0,97.7495,97.8416,97.7188,97.7188,23709.0
2019-05-15 15:50:00,127.33,127.39,127.16,127.27,70100.0,97.7035,97.7495,97.5731,97.6575,70100.0
2019-05-16 09:30:00,127.12,127.54,127.08,127.4,34124.0,97.5424,97.8646,97.5117,97.7572,34124.0
2019-05-16 09:40:00,127.42,127.54,127.28,127.39,23859.0,97.7726,97.8646,97.6651,97.7495,23859.0
2019-05-16 09:50:00,127.42,127.57,127.34,127.41,34585.0,97.7726,97.8877,97.7112,97.7649,34585.0
2019-05-16 10:00:00,127.47,127.57,127.28,127.28,29535.0,97.8109,97.8877,97.6651,97.6651,29535.0
2019-05-16 10:10:00,127.26,127.28,127.09,127.21,22825.0,97.6498,97.6651,97.5193,97.6114,22825.0
2019-05-16 10:20:00,127.2,127.54,127.19,127.28,27670.0,97.6037,97.8646,97.5961,97.6651,27670.0
2019-05-16 10:30:00,127.26,127.26,127.1,127.18,18923.0,97.6498,97.6498,97.527,97.5884,18923.0
2019-05-16 10:40:00,127.18,127.4,127.16,127.39,20401.0,97.5884,97.7572,97.5731,97.7495,20401.0
2019-05-16 10:50:00,127.35,127.4,127.27,127.36,29978.0,97.7188,97.7572,97.6575,97.7265,29978.0
2019-05-16 11:00:00,127.41,127.6,127.39,127.52,28600.0,97.7649,97.9107,97.7495,97.8493,28600.0
2019-05-16 11:10:00,127.51,127.64,127.44,127.64,31556.0,97.8416,97.9414,97.7879,97.9414,31556.0
2019-05-16 11:20:00,127.62,127.82,127.59,127.62,18102.0,97.926,98.0795,97.903,97.926,18102.0
2019-05-16 11:30:00,127.61,127.69,127.56,127.62,19584.0,97.9183,97.9797,97.88,97.926,19584.0
2019-05-16 11:40:00,127.6,127.63,127.48,127.5,23457.0,97.9107,97.9337,97.8186,97.8339,23457.0
2019-05-16 11:50:00,127.51,127.63,127.48,127.57,16769.0,97.8416,97.9337,97.8186,97.8877,16769.0
2019-05-16 12:00:00,127.58,127.73,127.57,127.73,28995.0,97.8953,98.0104,97.8877,98.0104,28995.0
2019-05-16 12:10:00,127.74,127.83,127.68,127.79,9437.0,98.0181,98.0872,97.9721,98.0565,9437.0
2019-05-16 12:20:00,127.78,127.82,127.69,127.77,11720.0,98.0488,98.0795,97.9797,98.0411,11720.0
2019-05-16 12:30:00,127.75,127.89,127.73,127.79,13369.0,98.0258,98.1332,98.0104,98.0565,13369.0
2019-05-16 12:40:00,127.8,127.87,127.69,127.74,9052.0,98.0641,98.1179,97.9797,98.0181,9052.0
2019-05-16 12:50:00,127.7,127.76,127.68,127.72,17811.0,97.9874,98.0334,97.9721,98.0028,17811.0
2019-05-16 13:00:00,127.74,128.0,127.68,127.98,17814.0,98.0181,98.2176,97.9721,98.2023,17814.0
2019-05-16 13:10:00,127.96,128.07,127.89,127.92,17289.0,98.1869,98.2713,98.1332,98.1562,17289.0
2019-05-16 13:20:00,127.91,127.91,127.8,127.88,15560.0,98.1485,98.1485,98.0641,98.1255,15560.0
2019-05-16 13:30:00,127.84,127.97,127.79,127.93,19595.0,98.0948,98.1946,98.0565,98.1639,19595.0
2019-05-16 13:40:00,127.92,127.92,127.76,127.76,9129.0,98.1562,98.1562,98.0334,98.0334,9129.0
2019-05-16 13:50:00,127.76,127.86,127.7,127.72,14561.0,98.0334,98.1102,97.9874,98.0028,14561.0
2019-05-16 14:00:00,127.68,127.76,127.66,127.71,12893.0,97.9721,98.0334,97.9567,97.9951,12893.0
2019-05-16 14:10:00,127.66,127.79,127.6,127.76,9010.0,97.9567,98.0565,97.9107,98.0334,9010.0
2019-05-16 14:20:00,127.76,127.83,127.75,127.8,16535.0,98.0334,98.0872,98.0258,98.0641,16535.0
2019-05-16 14:30:00,127.8,127.89,127.78,127.86,15656.0,98.0641,98.1332,98.0488,98.1102,15656.0
2019-05-16 14:40:00,127.86,127.88,127.72,127.72,22562.0,98.1102,98.1255,98.0028,98.0028,22562.0
2019-05-16 14:50:00,127.7,127.77,127.62,127.68,10498.0,97.9874,98.0411,97.926,97.9721,10498.0
2019-05-16 15:00:00,127.67,127.7,127.49,127.59,18773.0,97.9644,97.9874,97.8263,97.903,18773.0
2019-05-16 15:10:00,127.59,127.61,127.47,127.51,32759.0,97.903,97.9183,97.8109,97.8416,32759.0
2019-05-16 15:20:00,127.52,127.63,127.44,127.51,24412.0,97.8493,97.9337,97.7879,97.8416,24412.0
2019-05-16 15:30:00,127.5,127.55,127.34,127.34,31896.0,97.8339,97.8723,97.7112,97.7112,31896.0
2019-05-16 15:40:00,127.35,127.44,127.22,127.38,34945.0,97.7188,97.7879,97.6191,97.7419,34945.0
2019-05-16 15:50:00,127.39,127.58,127.32,127.53,95114.0,97.7495,97.8953,97.6958,97.857,95114.0
2019-05-17 09:30:00,127.05,127.48,126.9,127.3,71803.0,97.4886,97.8186,97.3735,97.6805,71803.0
2019-05-17 09:40:00,127.25,127.43,126.95,127.4,22863.0,97.6421,97.7802,97.4119,97.7572,22863.0
2019-05-17 09:50:00,127.41,127.47,127.12,127.13,19816.0,97.7649,97.8109,97.5424,97.55,19816.0
2019-05-17 10:00:00,127.17,127.25,126.91,127.15,40525.0,97.5807,97.6421,97.3812,97.5654,40525.0
2019-05-17 10:10:00,127.15,127.28,127.0,127.09,38696.0,97.5654,97.6651,97.4503,97.5193,38696.0
2019-05-17 10:20:00,127.1,127.32,127.1,127.26,19345.0,97.527,97.6958,97.527,97.6498,19345.0
2019-05-17 10:30:00,127.25,127.35,127.22,127.26,10610.0,97.6421,97.7188,97.6191,97.6498,10610.0
2019-05-17 10:40:00,127.25,127.47,127.25,127.41,8496.0,97.6421,97.8109,97.6421,97.7649,8496.0
2019-05-17 10:50:00,127.43,127.85,127.4,127.76,11326.0,97.7802,98.1025,97.7572,98.0334,11326.0
2019-05-17 11:00:00,127.77,127.79,127.61,127.61,15708.0,98.0411,98.0565,97.9183,97.9183,15708.0
2019-05-17 11:10:00,127.67,127.84,127.64,127.67,7778.0,97.9644,98.0948,97.9414,97.9644,7778.0
2019-05-17 11:20:00,127.68,127.75,127.58,127.59,17563.0,97.9721,98.0258,97.8953,97.903,17563.0
2019-05-17 11:30:00,127.63,127.63,127.47,127.47,13165.0,97.9337,97.9337,97.8109,97.8109,13165.0
2019-05-17 11:40:00,127.47,127.47,127.3,127.33,6324.0,97.8109,97.8109,97.6805,97.7035,6324.0
2019-05-17 11:50:00,127.3,127.4,127.26,127.36,6092.0,97.6805,97.7572,97.6498,97.7265,6092.0
2019-05-17 12:00:00,127.32,127.35,127.13,127.23,37091.0,97.6958,97.7188,97.55,97.6268,37091.0
2019-05-17 12:10:00,127.25,127.36,127.19,127.23,34284.0,97.6421,97.7265,97.5961,97.6268,34284.0
2019-05-17 12:20:00,127.25,127.27,127.12,127.13,12058.0,97.6421,97.6575,97.5424,97.55,12058.0
2019-05-17 12:30:00,127.13,127.21,127.06,127.21,7934.0,97.55,97.6114,97.4963,97.6114,7934.0
2019-05-17 12:40:00,127.21,127.26,127.05,127.1,23311.0,97.6114,97.6498,97.4886,97.527,23311.0
2019-05-17 12:50:00,127.07,127.23,127.04,127.18,20028.0,97.504,97.6268,97.481,97.5884,20028.0
2019-05-17 13:00:00,127.18,127.29,127.16,127.27,28678.0,97.5884,97.6728,97.5731,97.6575,28678.0
2019-05-17 13:10:00,127.27,127.27,127.22,127.26,11867.0,97.6575,97.6575,97.6191,97.6498,11867.0
2019-05-17 13:20:00,127.26,127.28,127.21,127.23,14346.0,97.6498,97.6651,97.6114,97.6268,14346.0
2019-05-17 13:30:00,127.25,127.29,127.21,127.25,28237.0,97.6421,97.6728,97.6114,97.6421,28237.0
2019-05-17 13:40:00,127.25,127.28,127.22,127.26,27757.0,97.6421,97.6651,97.6191,97.6498,27757.0
2019-05-17 13:50:00,127.24,127.3,127.23,127.25,27238.0,97.6344,97.6805,97.6268,97.6421,27238.0
2019-05-17 14:00:00,127.27,127.35,127.2,127.25,32299.0,97.6575,97.7188,97.6037,97.6421,32299.0
2019-05-17 14:10:00,127.25,127.3,127.15,127.25,17974.0,97.6421,97.6805,97.5654,97.6421,17974.0
2019-05-17 14:20:00,127.26,127.27,127.21,127.26,16031.0,97.6498,97.6575,97.6114,97.6498,16031.0
2019-05-17 14:30:00,127.27,127.27,127.2,127.24,16353.0,97.6575,97.6575,97.6037,97.6344,16353.0
2019-05-17 14:40:00,127.25,127.28,127.23,127.25,23380.0,97.6421,97.6651,97.6268,97.6421,23380.0
2019-05-17 14:50:00,127.26,127.28,127.21,127.25,29184.0,97.6498,97.6651,97.6114,97.6421,29184.0
2019-05-17 15:00:00,127.24,127.26,126.96,126.96,28515.0,97.6344,97.6498,97.4196,97.4196,28515.0
2019-05-17 15:10:00,127.01,127.22,126.92,127.22,18606.0,97.458,97.6191,97.3889,97.6191,18606.0
2019-05-17 15:20:00,127.23,127.32,127.18,127.26,34816.0,97.6268,97.6958,97.5884,97.6498,34816.0
2019-05-17 15:30:00,127.25,127.28,127.16,127.22,35921.0,97.6421,97.6651,97.5731,97.6191,35921.0
2019-05-17 15:40:00,127.2,127.32,127.1,127.24,63561.0,97.6037,97.6958,97.527,97.6344,63561.0
2019-05-17 15:50:00,127.25,127.3,127.04,127.24,199752.0,97.6421,97.6805,97.481,97.6344,199752.0
2019-05-20 09:30:00,126.11,126.21,123.31,123.55,213404.0,96.7674,96.8441,94.6189,94.803,213404.0
2019-05-20 09:40:00,123.5,123.9,123.17,123.36,130765.0,94.7646,95.0716,94.5114,94.6572,130765.0
2019-05-20 09:50:00,123.42,124.12,123.39,124.11,132895.0,94.7033,95.2404,94.6802,95.2327,132895.0
2019-05-20 10:00:00,124.07,124.11,123.26,123.91,262340.0,95.202,95.2327,94.5805,95.0792,262340.0
2019-05-20 10:10:00,123.87,124.6,123.86,124.48,34637.0,95.0486,95.6087,95.0409,95.5166,34637.0
2019-05-20 10:20:00,124.41,124.56,124.22,124.32,20120.0,95.4629,95.578,95.3171,95.3938,20120.0
2019-05-20 10:30:00,124.36,124.36,123.71,123.72,35373.0,95.4245,95.4245,94.9258,94.9335,35373.0
2019-05-20 10:40:00,123.76,123.76,122.94,123.02,77024.0,94.9641,94.9641,94.3349,94.3963,77024.0
2019-05-20 10:50:00,123.02,123.21,122.91,122.91,57255.0,94.3963,94.5421,94.3119,94.3119,57255.0
2019-05-20 11:00:00,122.94,123.06,122.6,123.05,53151.0,94.3349,94.427,94.0741,94.4193,53151.0
2019-05-20 11:10:00,123.05,123.21,122.79,122.8,35309.0,94.4193,94.5421,94.2198,94.2275,35309.0
2019-05-20 11:20:00,122.81,123.3,122.81,123.24,68923.0,94.2352,94.6112,94.2352,94.5651,68923.0
2019-05-20 11:30:00,123.24,123.45,123.16,123.16,17584.0,94.5651,94.7263,94.5038,94.5038,17584.0
2019-05-20 11:40:00,123.14,123.43,123.13,123.37,26926.0,94.4884,94.7109,94.4807,94.6649,26926.0
2019-05-20 11:50:00,123.38,123.4,122.82,122.84,29472.0,94.6726,94.6879,94.2429,94.2582,29472.0
2019-05-20 12:00:00,122.82,122.85,122.62,122.82,27515.0,94.2429,94.2659,94.0894,94.2429,27515.0
2019-05-20 12:10:00,122.82,123.28,122.82,123.28,22641.0,94.2429,94.5958,94.2429,94.5958,22641.0
2019-05-20 12:20:00,123.33,123.56,123.31,123.32,21802.0,94.6342,94.8107,94.6189,94.6265,21802.0
2019-05-20 12:30:00,123.34,123.5,123.26,123.46,14123.0,94.6419,94.7646,94.5805,94.7339,14123.0
2019-05-20 12:40:00,123.44,123.48,123.33,123.37,25463.0,94.7186,94.7493,94.6342,94.6649,25463.0
2019-05-20 12:50:00,123.39,123.39,123.1,123.13,12373.0,94.6802,94.6802,94.4577,94.4807,12373.0
2019-05-20 13:00:00,123.17,123.32,123.15,123.3,10851.0,94.5114,94.6265,94.4961,94.6112,10851.0
2019-05-20 13:10:00,123.3,123.4,123.22,123.27,20581.0,94.6112,94.6879,94.5498,94.5882,20581.0
2019-05-20 13:20:00,123.29,123.37,123.22,123.36,12037.0,94.6035,94.6649,94.5498,94.6572,12037.0
2019-05-20 13:30:00,123.32,123.42,123.28,123.38,12930.0,94.6265,94.7033,94.5958,94.6726,12930.0
2019-05-20 13:40:00,123.43,123.45,123.26,123.31,16269.0,94.7109,94.7263,94.5805,94.6189,16269.0
2019-05-20 13:50:00,123.31,123.4,123.23,123.29,23304.0,94.6189,94.6879,94.5575,94.6035,23304.0
2019-05-20 14:00:00,123.33,123.33,123.07,123.08,16487.0,94.6342,94.6342,94.4347,94.4424,16487.0
2019-05-20 14:10:00,123.05,123.07,122.93,122.94,27233.0,94.4193,94.4347,94.3273,94.3349,27233.0
2019-05-20 14:20:00,122.93,123.12,122.93,123.04,26066.0,94.3273,94.4731,94.3273,94.4117,26066.0
2019-05-20 14:30:00,123.06,124.64,123.05,123.69,552097.0,94.427,95.6394,94.4193,94.9104,552097.0
2019-05-20 14:40:00,123.7,124.0,123.44,123.44,71571.0,94.9181,95.1483,94.7186,94.7186,71571.0
2019-05-20 14:50:00,123.45,123.76,123.44,123.6,41004.0,94.7263,94.9641,94.7186,94.8414,41004.0
2019-05-20 15:00:00,123.6,123.6,123.29,123.37,29323.0,94.8414,94.8414,94.6035,94.6649,29323.0
2019-05-20 15:10:00,123.34,123.4,123.18,123.25,17866.0,94.6419,94.6879,94.5191,94.5728,17866.0
2019-05-20 15:20:00,123.22,123.25,122.93,123.25,31846.0,94.5498,94.5728,94.3273,94.5728,31846.0
2019-05-20 15:30:00,123.24,123.68,123.18,123.59,34614.0,94.5651,94.9028,94.5191,94.8337,34614.0
2019-05-20 15:40:00,123.59,123.6,123.32,123.33,58530.0,94.8337,94.8414,94.6265,94.6342,58530.0
2019-05-20 15:50:00,123.34,123.71,123.32,123.45,355765.0,94.6419,94.9258,94.6265,94.7263,355765.0
2019-05-21 09:30:00,124.05,124.53,122.94,124.49,34700.0,95.1867,95.555,94.3349,95.5243,34700.0
2019-05-21 09:40:00,124.46,124.6,124.19,124.4,37773.0,95.5013,95.6087,95.2941,95.4552,37773.0
2019-05-21 09:50:00,124.41,124.78,124.32,124.63,36198.0,95.4629,95.7468,95.3938,95.6317,36198.0
2019-05-21 10:00:00,124.74,124.87,124.58,124.61,18734.0,95.7161,95.8159,95.5934,95.6164,18734.0
2019-05-21 10:10:00,124.6,124.7,124.37,124.52,17534.0,95.6087,95.6854,95.4322,95.5473,17534.0
2019-05-21 10:20:00,124.46,124.63,124.46,124.58,27376.0,95.5013,95.6317,95.5013,95.5934,27376.0
2019-05-21 10:30:00,124.62,124.96,124.58,124.88,62771.0,95.624,95.8849,95.5934,95.8236,62771.0
2019-05-21 10:40:00,124.87,125.26,124.86,125.06,59979.0,95.8159,96.1151,95.8082,95.9617,59979.0
2019-05-21 10:50:00,125.09,125.12,124.87,124.88,19200.0,95.9847,96.0077,95.8159,95.8236,19200.0
2019-05-21 11:00:00,124.9,124.93,124.61,124.69,16634.0,95.8389,95.8619,95.6164,95.6778,16634.0
2019-05-21 11:10:00,124.73,124.95,124.73,124.91,21653.0,95.7085,95.8773,95.7085,95.8466,21653.0
2019-05-21 11:20:00,124.91,124.94,124.8,124.9,24762.0,95.8466,95.8696,95.7622,95.8389,24762.0
2019-05-21 11:30:00,124.9,125.02,124.84,124.99,18115.0,95.8389,95.931,95.7929,95.908,18115.0
2019-05-21 11:40:00,124.96,125.02,124.91,124.95,11535.0,95.8849,95.931,95.8466,95.8773,11535.0
2019-05-21 11:50:00,124.97,125.1,124.87,125.09,11551.0,95.8926,95.9924,95.8159,95.9847,11551.0
2019-05-21 12:00:00,125.08,125.17,125.02,125.15,11867.0,95.977,96.0461,95.931,96.0307,11867.0
2019-05-21 12:10:00,125.15,125.16,125.11,125.11,6628.0,96.0307,96.0384,96.0,96.0,6628.0
2019-05-21 12:20:00,125.13,125.21,124.95,125.04,10610.0,96.0154,96.0768,95.8773,95.9463,10610.0
2019-05-21 12:30:00,125.05,125.08,124.94,124.98,21951.0,95.954,95.977,95.8696,95.9003,21951.0
2019-05-21 12:40:00,124.96,125.11,124.96,125.11,6612.0,95.8849,96.0,95.8849,96.0,6612.0
2019-05-21 12:50:00,125.14,125.15,125.04,125.15,7005.0,96.0231,96.0307,95.9463,96.0307,7005.0
2019-05-21 13:00:00,125.16,125.16,125.03,125.04,31219.0,96.0384,96.0384,95.9386,95.9463,31219.0
2019-05-21 13:10:00,125.04,125.16,125.02,125.12,11082.0,95.9463,96.0384,95.931,96.0077,11082.0
2019-05-21 13:20:00,125.13,125.21,125.11,125.16,13778.0,96.0154,96.0768,96.0,96.0384,13778.0
2019-05-21 13:30:00,125.13,125.16,125.07,125.09,11549.0,96.0154,96.0384,95.9693,95.9847,11549.0
2019-05-21 13:40:00,125.09,125.2,125.08,125.16,15962.0,95.9847,96.0691,95.977,96.0384,15962.0
2019-05-21 13:50:00,125.17,125.23,125.16,125.2,15380.0,96.0461,96.0921,96.0384,96.0691,15380.0
2019-05-21 14:00:00,125.2,125.26,125.13,125.17,35642.0,96.0691,96.1151,96.0154,96.0461,35642.0
2019-05-21 14:10:00,125.16,125.28,125.13,125.24,14776.0,96.0384,96.1305,96.0154,96.0998,14776.0
2019-05-21 14:20:00,125.22,125.26,125.17,125.22,12166.0,96.0844,96.1151,96.0461,96.0844,12166.0
2019-05-21 14:30:00,125.19,125.2,125.08,125.2,11373.0,96.0614,96.0691,95.977,96.0691,11373.0
2019-05-21 14:40:00,125.2,125.3,125.17,125.18,14646.0,96.0691,96.1458,96.0461,96.0537,14646.0
2019-05-21 14:50:00,125.18,125.25,125.17,125.2,15424.0,96.0537,96.1075,96.0461,96.0691,15424.0
2019-05-21 15:00:00,125.2,125.21,125.07,125.07,13738.0,96.0691,96.0768,95.9693,95.9693,13738.0
2019-05-21 15:10:00,125.08,125.18,125.05,125.16,11833.0,95.977,96.0537,95.954,96.0384,11833.0
2019-05-21 15:20:00,125.19,125.23,125.13,125.18,25850.0,96.0614,96.0921,96.0154,96.0537,25850.0
2019-05-21 15:30:00,125.19,125.24,125.15,125.2,98238.0,96.0614,96.0998,96.0307,96.0691,98238.0
2019-05-21 15:40:00,125.23,125.25,125.15,125.16,38090.0,96.0921,96.1075,96.0307,96.0384,38090.0
2019-05-21 15:50:00,125.18,125.24,124.98,125.06,110486.0,96.0537,96.0998,95.9003,95.9617,110486.0
2019-05-22 09:30:00,125.26,125.94,125.26,125.84,34609.0,96.1151,96.6369,96.1151,96.5602,34609.0
2019-05-22 09:40:00,125.84,125.98,125.63,125.71,14892.0,96.5602,96.6676,96.399,96.4604,14892.0
2019-05-22 09:50:00,125.72,125.75,125.6,125.75,10469.0,96.4681,96.4911,96.376,96.4911,10469.0
2019-05-22 10:00:00,125.74,125.85,125.68,125.72,13233.0,96.4835,96.5679,96.4374,96.4681,13233.0
2019-05-22 10:10:00,125.72,126.17,125.72,125.82,26645.0,96.4681,96.8134,96.4681,96.5448,26645.0
2019-05-22 10:20:00,125.87,125.94,125.83,125.88,7742.0,96.5832,96.6369,96.5525,96.5909,7742.0
2019-05-22 10:30:00,125.87,126.02,125.8,125.83,11900.0,96.5832,96.6983,96.5295,96.5525,11900.0
2019-05-22 10:40:00,125.82,125.95,125.8,125.93,10358.0,96.5448,96.6446,96.5295,96.6292,10358.0
2019-05-22 10:50:00,125.95,125.96,125.81,125.92,18373.0,96.6446,96.6523,96.5372,96.6216,18373.0
2019-05-22 11:00:00,125.92,126.07,125.87,125.98,10606.0,96.6216,96.7367,96.5832,96.6676,10606.0
2019-05-22 11:10:00,125.98,126.06,125.96,126.04,13721.0,96.6676,96.729,96.6523,96.7136,13721.0
2019-05-22 11:20:00,126.06,126.45,126.05,126.45,24229.0,96.729,97.0283,96.7213,97.0283,24229.0
2019-05-22 11:30:00,126.45,126.58,126.34,126.54,27204.0,97.0283,97.128,96.9438,97.0973,27204.0
2019-05-22 11:40:00,126.54,126.67,126.49,126.49,12735.0,97.0973,97.1971,97.0589,97.0589,12735.0
2019-05-22 11:50:00,126.46,126.54,126.27,126.34,10149.0,97.0359,97.0973,96.8901,96.9438,10149.0
2019-05-22 12:00:00,126.32,126.32,126.19,126.29,8921.0,96.9285,96.9285,96.8287,96.9055,8921.0
2019-05-22 12:10:00,126.27,126.31,126.18,126.27,8974.0,96.8901,96.9208,96.8211,96.8901,8974.0
2019-05-22 12:20:00,126.27,126.29,126.17,126.22,8139.0,96.8901,96.9055,96.8134,96.8518,8139.0
2019-05-22 12:30:00,126.22,126.22,126.13,126.15,20203.0,96.8518,96.8518,96.7827,96.7981,20203.0
2019-05-22 12:40:00,126.15,126.17,126.11,126.12,8151.0,96.7981,96.8134,96.7674,96.775,8151.0
2019-05-22 12:50:00,126.1,126.1,125.93,126.05,8442.0,96.7597,96.7597,96.6292,96.7213,8442.0
2019-05-22 13:00:00,125.99,126.02,125.92,125.98,10027.0,96.6753,96.6983,96.6216,96.6676,10027.0
2019-05-22 13:10:00,125.95,126.01,125.94,125.94,12658.0,96.6446,96.6906,96.6369,96.6369,12658.0
2019-05-22 13:20:00,125.98,126.09,125.88,126.09,12586.0,96.6676,96.752,96.5909,96.752,12586.0
2019-05-22 13:30:00,126.09,126.21,126.09,126.19,7839.0,96.752,96.8441,96.752,96.8287,7839.0
2019-05-22 13:40:00,126.21,126.41,126.16,126.41,13184.0,96.8441,96.9976,96.8057,96.9976,13184.0
2019-05-22 13:50:00,126.37,126.51,126.36,126.42,15049.0,96.9669,97.0743,96.9592,97.0052,15049.0
2019-05-22 14:00:00,126.44,126.49,126.36,126.4,8781.0,97.0206,97.0589,96.9592,96.9899,8781.0
2019-05-22 14:10:00,126.44,126.58,126.43,126.53,10165.0,97.0206,97.128,97.0129,97.0896,10165.0
2019-05-22 14:20:00,126.53,126.58,126.47,126.55,10282.0,97.0896,97.128,97.0436,97.105,10282.0
2019-05-22 14:30:00,126.53,126.68,126.53,126.68,10419.0,97.0896,97.2047,97.0896,97.2047,10419.0
2019-05-22 14:40:00,126.71,126.76,126.58,126.59,7666.0,97.2278,97.2661,97.128,97.1357,7666.0
2019-05-22 14:50:00,126.57,126.58,126.44,126.45,10336.0,97.1203,97.128,97.0206,97.0283,10336.0
2019-05-22 15:00:00,126.45,126.55,126.38,126.4,22441.0,97.0283,97.105,96.9745,96.9899,22441.0
2019-05-22 15:10:00,126.41,126.57,126.38,126.57,20897.0,96.9976,97.1203,96.9745,97.1203,20897.0
2019-05-22 15:20:00,126.53,126.66,126.52,126.59,11267.0,97.0896,97.1894,97.082,97.1357,11267.0
2019-05-22 15:30:00,126.57,126.58,126.45,126.53,15033.0,97.1203,97.128,97.0283,97.0896,15033.0
2019-05-22 15:40:00,126.53,126.56,126.42,126.45,28627.0,97.0896,97.1127,97.0052,97.0283,28627.0
2019-05-22 15:50:00,126.46,126.66,126.46,126.61,82410.0,97.0359,97.1894,97.0359,97.151,82410.0
2019-05-23 09:30:00,126.45,126.54,126.02,126.32,58699.0,97.0283,97.0973,96.6983,96.9285,58699.0
2019-05-23 09:40:00,126.46,126.61,126.22,126.43,32244.0,97.0359,97.151,96.8518,97.0129,32244.0
2019-05-23 09:50:00,126.38,126.9,126.33,126.79,7958.0,96.9745,97.3735,96.9362,97.2891,7958.0
2019-05-23 10:00:00,126.84,127.02,126.61,126.76,20137.0,97.3275,97.4656,97.151,97.2661,20137.0
2019-05-23 10:10:00,126.67,126.96,126.66,126.93,22953.0,97.1971,97.4196,97.1894,97.3966,22953.0
2019-05-23 10:20:00,126.9,127.09,126.85,126.85,32988.0,97.3735,97.5193,97.3352,97.3352,32988.0
2019-05-23 10:30:00,126.85,126.9,126.55,126.62,13838.0,97.3352,97.3735,97.105,97.1587,13838.0
2019-05-23 10:40:00,126.62,126.81,126.6,126.66,29923.0,97.1587,97.3045,97.1434,97.1894,29923.0
2019-05-23 10:50:00,126.68,126.8,126.6,126.8,16375.0,97.2047,97.2968,97.1434,97.2968,16375.0
2019-05-23 11:00:00,126.74,126.91,126.72,126.76,15619.0,97.2508,97.3812,97.2354,97.2661,15619.0
2019-05-23 11:10:00,126.77,126.8,126.56,126.7,34184.0,97.2738,97.2968,97.1127,97.2201,34184.0
2019-05-23 11:20:00,126.8,126.84,126.56,126.72,20255.0,97.2968,97.3275,97.1127,97.2354,20255.0
2019-05-23 11:30:00,126.7,126.75,126.59,126.73,15593.0,97.2201,97.2584,97.1357,97.2431,15593.0
2019-05-23 11:40:00,126.71,126.87,126.68,126.82,14271.0,97.2278,97.3505,97.2047,97.3122,14271.0
2019-05-23 11:50:00,126.79,126.93,126.68,126.7,27013.0,97.2891,97.3966,97.2047,97.2201,27013.0
2019-05-23 12:00:00,126.75,127.02,126.69,126.96,22897.0,97.2584,97.4656,97.2124,97.4196,22897.0
2019-05-23 12:10:00,126.95,127.01,126.89,126.95,7279.0,97.4119,97.458,97.3659,97.4119,7279.0
2019-05-23 12:20:00,126.94,127.18,126.88,127.17,14131.0,97.4042,97.5884,97.3582,97.5807,14131.0
2019-05-23 12:30:00,127.18,127.3,127.11,127.13,24356.0,97.5884,97.6805,97.5347,97.55,24356.0
2019-05-23 12:40:00,127.13,127.21,126.97,126.98,18896.0,97.55,97.6114,97.4273,97.4349,18896.0
2019-05-23 12:50:00,126.97,126.99,126.85,126.91,15172.0,97.4273,97.4426,97.3352,97.3812,15172.0
2019-05-23 13:00:00,126.88,126.99,126.79,126.93,17534.0,97.3582,97.4426,97.2891,97.3966,17534.0
2019-05-23 13:10:00,126.93,126.98,126.85,126.92,14429.0,97.3966,97.4349,97.3352,97.3889,14429.0
2019-05-23 13:20:00,126.94,127.0,126.85,126.94,17749.0,97.4042,97.4503,97.3352,97.4042,17749.0
2019-05-23 13:30:00,126.94,127.1,126.94,127.07,14106.0,97.4042,97.527,97.4042,97.504,14106.0
2019-05-23 13:40:00,127.09,127.14,127.0,127.01,25164.0,97.5193,97.5577,97.4503,97.458,25164.0
2019-05-23 13:50:00,127.05,127.16,127.01,127.06,15771.0,97.4886,97.5731,97.458,97.4963,15771.0
2019-05-23 14:00:00,127.08,127.17,127.05,127.14,18117.0,97.5117,97.5807,97.4886,97.5577,18117.0
2019-05-23 14:10:00,127.16,127.44,127.12,127.4,15372.0,97.5731,97.7879,97.5424,97.7572,15372.0
2019-05-23 14:20:00,127.39,127.5,127.35,127.37,20281.0,97.7495,97.8339,97.7188,97.7342,20281.0
2019-05-23 14:30:00,127.41,127.47,127.31,127.31,26939.0,97.7649,97.8109,97.6882,97.6882,26939.0
2019-05-23 14:40:00,127.28,127.32,127.09,127.2,25571.0,97.6651,97.6958,97.5193,97.6037,25571.0
2019-05-23 14:50:00,127.21,127.27,127.02,127.15,19253.0,97.6114,97.6575,97.4656,97.5654,19253.0
2019-05-23 15:00:00,127.13,127.18,126.94,127.0,25172.0,97.55,97.5884,97.4042,97.4503,25172.0
2019-05-23 15:10:00,127.04,127.39,127.01,127.38,22783.0,97.481,97.7495,97.458,97.7419,22783.0
2019-05-23 15:20:00,127.39,127.72,127.39,127.58,23548.0,97.7495,98.0028,97.7495,97.8953,23548.0
2019-05-23 15:30:00,127.56,127.76,127.56,127.61,33832.0,97.88,98.0334,97.88,97.9183,33832.0
2019-05-23 15:40:00,127.59,127.59,127.34,127.46,33498.0,97.903,97.903,97.7112,97.8032,33498.0
2019-05-23 15:50:00,127.47,127.72,127.35,127.69,74841.0,97.8109,98.0028,97.7188,97.9797,74841.0
2019-05-24 09:30:00,129.65,129.66,128.6,128.84,86685.0,99.4837,99.4914,98.678,98.8622,86685.0
2019-05-24 09:40:00,128.89,129.16,128.88,129.01,53072.0,98.9005,99.1077,98.8929,98.9926,53072.0
2019-05-24 09:50:00,128.98,129.36,128.97,129.18,42354.0,98.9696,99.2612,98.9619,99.123,42354.0
2019-05-24 10:00:00,129.18,129.3,129.0,129.06,36348.0,99.123,99.2151,98.9849,99.031,36348.0
2019-05-24 10:10:00,129.06,129.37,129.02,129.3,49974.0,99.031,99.2688,99.0003,99.2151,49974.0
2019-05-24 10:20:00,129.27,129.41,129.05,129.06,42419.0,99.1921,99.2995,99.0233,99.031,42419.0
2019-05-24 10:30:00,129.05,129.34,129.01,129.24,58810.0,99.0233,99.2458,98.9926,99.1691,58810.0
2019-05-24 10:40:00,129.25,129.32,129.03,129.09,37673.0,99.1768,99.2305,99.008,99.054,37673.0
2019-05-24 10:50:00,129.12,129.31,129.04,129.08,32527.0,99.077,99.2228,99.0156,99.0463,32527.0
2019-05-24 11:00:00,129.09,129.12,128.66,128.66,63315.0,99.054,99.077,98.724,98.724,63315.0
2019-05-24 11:10:00,128.67,128.87,128.66,128.78,42342.0,98.7317,98.8852,98.724,98.8161,42342.0
2019-05-24 11:20:00,128.79,128.87,128.67,128.81,48236.0,98.8238,98.8852,98.7317,98.8391,48236.0
2019-05-24 11:30:00,128.83,128.93,128.76,128.91,41137.0,98.8545,98.9312,98.8008,98.9159,41137.0
2019-05-24 11:40:00,128.92,128.98,128.79,128.96,26293.0,98.9235,98.9696,98.8238,98.9542,26293.0
2019-05-24 11:50:00,128.95,129.05,128.94,128.99,34297.0,98.9466,99.0233,98.9389,98.9773,34297.0
2019-05-24 12:00:00,128.97,129.03,128.86,128.99,39312.0,98.9619,99.008,98.8775,98.9773,39312.0
2019-05-24 12:10:00,128.98,128.98,128.72,128.79,13635.0,98.9696,98.9696,98.7701,98.8238,13635.0
2019-05-24 12:20:00,128.77,128.79,128.54,128.58,19292.0,98.8084,98.8238,98.632,98.6627,19292.0
2019-05-24 12:30:00,128.55,128.64,128.51,128.55,18595.0,98.6396,98.7087,98.6089,98.6396,18595.0
2019-05-24 12:40:00,128.53,128.65,128.46,128.57,15504.0,98.6243,98.7164,98.5706,98.655,15504.0
2019-05-24 12:50:00,128.56,128.64,128.42,128.57,32226.0,98.6473,98.7087,98.5399,98.655,32226.0
2019-05-24 13:00:00,128.53,128.54,128.35,128.42,11514.0,98.6243,98.632,98.4862,98.5399,11514.0
2019-05-24 13:10:00,128.43,128.61,128.39,128.6,11414.0,98.5476,98.6857,98.5169,98.678,11414.0
2019-05-24 13:20:00,128.6,128.63,128.45,128.5,14432.0,98.678,98.701,98.5629,98.6013,14432.0
2019-05-24 13:30:00,128.51,128.68,128.51,128.56,23521.0,98.6089,98.7394,98.6089,98.6473,23521.0
2019-05-24 13:40:00,128.57,128.81,128.57,128.73,19502.0,98.655,98.8391,98.655,98.7778,19502.0
2019-05-24 13:50:00,128.72,128.83,128.72,128.78,16569.0,98.7701,98.8545,98.7701,98.8161,16569.0
2019-05-24 14:00:00,128.8,128.85,128.69,128.73,21715.0,98.8315,98.8698,98.7471,98.7778,21715.0
2019-05-24 14:10:00,128.75,128.86,128.72,128.79,19945.0,98.7931,98.8775,98.7701,98.8238,19945.0
2019-05-24 14:20:00,128.79,128.85,128.73,128.78,19040.0,98.8238,98.8698,98.7778,98.8161,19040.0
2019-05-24 14:30:00,128.79,128.84,128.67,128.8,24635.0,98.8238,98.8622,98.7317,98.8315,24635.0
2019-05-24 14:40:00,128.78,128.83,128.63,128.66,16465.0,98.8161,98.8545,98.701,98.724,16465.0
2019-05-24 14:50:00,128.67,128.72,128.56,128.66,15174.0,98.7317,98.7701,98.6473,98.724,15174.0
2019-05-24 15:00:00,128.68,128.77,128.65,128.73,19451.0,98.7394,98.8084,98.7164,98.7778,19451.0
2019-05-24 15:10:00,128.73,128.74,128.51,128.55,19235.0,98.7778,98.7854,98.6089,98.6396,19235.0
2019-05-24 15:20:00,128.55,128.59,128.16,128.46,111553.0,98.6396,98.6703,98.3404,98.5706,111553.0
2019-05-24 15:30:00,128.44,128.46,128.01,128.06,51189.0,98.5552,98.5706,98.2253,98.2636,51189.0
2019-05-24 15:40:00,128.08,128.11,127.85,127.9,61221.0,98.279,98.302,98.1025,98.1409,61221.0
2019-05-24 15:50:00,127.93,127.96,127.72,127.87,121195.0,98.1639,98.1869,98.0028,98.1179,121195.0
2019-05-28 09:30:00,128.04,128.68,128.04,128.56,65171.0,98.2483,98.7394,98.2483,98.6473,65171.0
2019-05-28 09:40:00,128.56,128.81,128.48,128.74,12175.0,98.6473,98.8391,98.5859,98.7854,12175.0
2019-05-28 09:50:00,128.73,129.03,128.65,128.96,20512.0,98.7778,99.008,98.7164,98.9542,20512.0
2019-05-28 10:00:00,128.93,128.95,128.78,128.83,15459.0,98.9312,98.9466,98.8161,98.8545,15459.0
2019-05-28 10:10:00,128.84,128.9,128.76,128.83,17931.0,98.8622,98.9082,98.8008,98.8545,17931.0
2019-05-28 10:20:00,128.83,128.83,128.54,128.54,12062.0,98.8545,98.8545,98.632,98.632,12062.0
2019-05-28 10:30:00,128.54,128.68,128.53,128.58,9745.0,98.632,98.7394,98.6243,98.6627,9745.0
2019-05-28 10:40:00,128.58,128.64,128.38,128.5,16472.0,98.6627,98.7087,98.5092,98.6013,16472.0
2019-05-28 10:50:00,128.47,128.5,128.38,128.41,9722.0,98.5782,98.6013,98.5092,98.5322,9722.0
2019-05-28 11:00:00,128.39,128.44,127.98,128.05,17562.0,98.5169,98.5552,98.2023,98.256,17562.0
2019-05-28 11:10:00,128.06,128.07,127.8,127.81,30807.0,98.2636,98.2713,98.0641,98.0718,30807.0
2019-05-28 11:20:00,127.81,127.97,127.72,127.74,45516.0,98.0718,98.1946,98.0028,98.0181,45516.0
2019-05-28 11:30:00,127.73,127.75,127.65,127.7,17174.0,98.0104,98.0258,97.949,97.9874,17174.0
2019-05-28 11:40:00,127.69,127.71,127.53,127.57,17469.0,97.9797,97.9951,97.857,97.8877,17469.0
2019-05-28 11:50:00,127.55,127.69,127.51,127.61,14758.0,97.8723,97.9797,97.8416,97.9183,14758.0
2019-05-28 12:00:00,127.6,127.72,127.53,127.67,8924.0,97.9107,98.0028,97.857,97.9644,8924.0
2019-05-28 12:10:00,127.68,127.71,127.6,127.69,4549.0,97.9721,97.9951,97.9107,97.9797,4549.0
2019-05-28 12:20:00,127.66,127.85,127.64,127.84,9802.0,97.9567,98.1025,97.9414,98.0948,9802.0
2019-05-28 12:30:00,127.82,127.91,127.76,127.82,27852.0,98.0795,98.1485,98.0334,98.0795,27852.0
2019-05-28 12:40:00,127.79,127.87,127.74,127.76,7564.0,98.0565,98.1179,98.0181,98.0334,7564.0
2019-05-28 12:50:00,127.75,127.78,127.6,127.61,14186.0,98.0258,98.0488,97.9107,97.9183,14186.0
2019-05-28 13:00:00,127.62,127.62,127.47,127.47,8108.0,97.926,97.926,97.8109,97.8109,8108.0
2019-05-28 13:10:00,127.49,127.58,127.46,127.48,6575.0,97.8263,97.8953,97.8032,97.8186,6575.0
2019-05-28 13:20:00,127.5,127.51,127.35,127.41,5385.0,97.8339,97.8416,97.7188,97.7649,5385.0
2019-05-28 13:30:00,127.4,127.57,127.33,127.55,10762.0,97.7572,97.8877,97.7035,97.8723,10762.0
2019-05-28 13:40:00,127.55,127.6,127.51,127.57,7240.0,97.8723,97.9107,97.8416,97.8877,7240.0
2019-05-28 13:50:00,127.59,127.67,127.52,127.6,8395.0,97.903,97.9644,97.8493,97.9107,8395.0
2019-05-28 14:00:00,127.58,127.6,127.53,127.55,7424.0,97.8953,97.9107,97.857,97.8723,7424.0
2019-05-28 14:10:00,127.53,127.63,127.53,127.62,9866.0,97.857,97.9337,97.857,97.926,9866.0
2019-05-28 14:20:00,127.57,127.59,127.34,127.34,11004.0,97.8877,97.903,97.7112,97.7112,11004.0
2019-05-28 14:30:00,127.36,127.36,127.26,127.32,13908.0,97.7265,97.7265,97.6498,97.6958,13908.0
2019-05-28 14:40:00,127.33,127.33,127.15,127.16,10901.0,97.7035,97.7035,97.5654,97.5731,10901.0
2019-05-28 14:50:00,127.15,127.17,127.07,127.12,10797.0,97.5654,97.5807,97.504,97.5424,10797.0
2019-05-28 15:00:00,127.09,127.17,127.01,127.04,10795.0,97.5193,97.5807,97.458,97.481,10795.0
2019-05-28 15:10:00,127.06,127.3,126.99,127.25,13594.0,97.4963,97.6805,97.4426,97.6421,13594.0
2019-05-28 15:20:00,127.28,127.3,126.99,127.04,21664.0,97.6651,97.6805,97.4426,97.481,21664.0
2019-05-28 15:30:00,127.04,127.04,126.41,126.47,26211.0,97.481,97.481,96.9976,97.0436,26211.0
2019-05-28 15:40:00,126.43,126.56,126.27,126.52,36040.0,97.0129,97.1127,96.8901,97.082,36040.0
2019-05-28 15:50:00,126.5,126.52,126.12,126.12,122076.0,97.0666,97.082,96.775,96.775,122076.0
2019-05-29 09:30:00,126.18,126.47,125.61,125.82,45446.0,96.8211,97.0436,96.3837,96.5448,45446.0
2019-05-29 09:40:00,125.81,126.04,125.5,125.78,13599.0,96.5372,96.7136,96.2993,96.5141,13599.0
2019-05-29 09:50:00,125.77,126.07,125.63,126.02,7286.0,96.5065,96.7367,96.399,96.6983,7286.0
2019-05-29 10:00:00,126.02,126.54,125.88,126.44,18297.0,96.6983,97.0973,96.5909,97.0206,18297.0
2019-05-29 10:10:00,126.44,126.69,126.34,126.61,22309.0,97.0206,97.2124,96.9438,97.151,22309.0
2019-05-29 10:20:00,126.56,126.79,126.56,126.73,17000.0,97.1127,97.2891,97.1127,97.2431,17000.0
2019-05-29 10:30:00,126.73,127.0,126.65,126.93,19269.0,97.2431,97.4503,97.1817,97.3966,19269.0
2019-05-29 10:40:00,126.93,126.99,126.69,126.84,21475.0,97.3966,97.4426,97.2124,97.3275,21475.0
2019-05-29 10:50:00,126.81,127.07,126.77,126.91,17259.0,97.3045,97.504,97.2738,97.3812,17259.0
2019-05-29 11:00:00,126.88,126.95,126.55,126.61,14326.0,97.3582,97.4119,97.105,97.151,14326.0
2019-05-29 11:10:00,126.59,126.75,126.47,126.75,8357.0,97.1357,97.2584,97.0436,97.2584,8357.0
2019-05-29 11:20:00,126.76,126.77,126.54,126.76,20980.0,97.2661,97.2738,97.0973,97.2661,20980.0
2019-05-29 11:30:00,126.73,126.83,126.58,126.65,15867.0,97.2431,97.3198,97.128,97.1817,15867.0
2019-05-29 11:40:00,126.63,126.74,126.36,126.42,17387.0,97.1664,97.2508,96.9592,97.0052,17387.0
2019-05-29 11:50:00,126.4,126.5,126.33,126.37,10861.0,96.9899,97.0666,96.9362,96.9669,10861.0
2019-05-29 12:00:00,126.32,126.66,126.28,126.62,7511.0,96.9285,97.1894,96.8978,97.1587,7511.0
2019-05-29 12:10:00,126.54,126.63,126.42,126.56,8072.0,97.0973,97.1664,97.0052,97.1127,8072.0
2019-05-29 12:20:00,126.54,126.68,126.44,126.61,9852.0,97.0973,97.2047,97.0206,97.151,9852.0
2019-05-29 12:30:00,126.63,126.63,126.44,126.56,12929.0,97.1664,97.1664,97.0206,97.1127,12929.0
2019-05-29 12:40:00,126.56,126.57,126.38,126.43,12817.0,97.1127,97.1203,96.9745,97.0129,12817.0
2019-05-29 12:50:00,126.45,126.45,126.17,126.24,10724.0,97.0283,97.0283,96.8134,96.8671,10724.0
2019-05-29 13:00:00,126.24,126.38,126.04,126.38,21246.0,96.8671,96.9745,96.7136,96.9745,21246.0
2019-05-29 13:10:00,126.37,126.53,126.29,126.3,15132.0,96.9669,97.0896,96.9055,96.9132,15132.0
2019-05-29 13:20:00,126.3,126.42,126.24,126.38,10580.0,96.9132,97.0052,96.8671,96.9745,10580.0
2019-05-29 13:30:00,126.35,126.5,126.33,126.41,11233.0,96.9515,97.0666,96.9362,96.9976,11233.0
2019-05-29 13:40:00,126.4,126.49,126.38,126.42,15623.0,96.9899,97.0589,96.9745,97.0052,15623.0
2019-05-29 13:50:00,126.42,126.45,126.16,126.22,18652.0,97.0052,97.0283,96.8057,96.8518,18652.0
2019-05-29 14:00:00,126.22,126.24,126.02,126.02,15374.0,96.8518,96.8671,96.6983,96.6983,15374.0
2019-05-29 14:10:00,126.04,126.1,125.99,126.08,15029.0,96.7136,96.7597,96.6753,96.7443,15029.0
2019-05-29 14:20:00,126.08,126.15,125.98,125.98,17851.0,96.7443,96.7981,96.6676,96.6676,17851.0
2019-05-29 14:30:00,125.98,125.99,125.65,125.71,25411.0,96.6676,96.6753,96.4144,96.4604,25411.0
2019-05-29 14:40:00,125.73,125.73,125.61,125.63,11246.0,96.4758,96.4758,96.3837,96.399,11246.0
2019-05-29 14:50:00,125.59,125.6,125.33,125.55,28789.0,96.3684,96.376,96.1688,96.3377,28789.0
2019-05-29 15:00:00,125.5,125.64,125.37,125.64,23246.0,96.2993,96.4067,96.1995,96.4067,23246.0
2019-05-29 15:10:00,125.61,125.72,125.51,125.56,21882.0,96.3837,96.4681,96.307,96.3453,21882.0
2019-05-29 15:20:00,125.57,125.69,125.36,125.5,63624.0,96.353,96.4451,96.1919,96.2993,63624.0
2019-05-29 15:30:00,125.5,125.77,125.39,125.54,55142.0,96.2993,96.5065,96.2149,96.33,55142.0
2019-05-29 15:40:00,125.56,125.7,125.45,125.5,51290.0,96.3453,96.4528,96.2609,96.2993,51290.0
2019-05-29 15:50:00,125.49,125.58,125.19,125.53,98203.0,96.2916,96.3607,96.0614,96.3223,98203.0
2019-05-30 09:30:00,125.89,126.07,125.25,125.92,45991.0,96.5985,96.7367,96.1075,96.6216,45991.0
2019-05-30 09:40:00,125.99,126.39,125.82,126.39,54514.0,96.6753,96.9822,96.5448,96.9822,54514.0
2019-05-30 09:50:00,126.43,126.77,126.29,126.66,33063.0,97.0129,97.2738,96.9055,97.1894,33063.0
2019-05-30 10:00:00,126.71,127.39,126.71,126.99,85650.0,97.2278,97.7495,97.2278,97.4426,85650.0
2019-05-30 10:10:00,126.98,127.69,126.95,127.69,101703.0,97.4349,97.9797,97.4119,97.9797,101703.0
2019-05-30 10:20:00,127.7,127.84,127.17,127.34,28122.0,97.9874,98.0948,97.5807,97.7112,28122.0
2019-05-30 10:30:00,127.35,127.44,127.06,127.08,48028.0,97.7188,97.7879,97.4963,97.5117,48028.0
2019-05-30 10:40:00,127.09,127.39,127.08,127.17,26333.0,97.5193,97.7495,97.5117,97.5807,26333.0
2019-05-30 10:50:00,127.17,127.32,126.98,127.25,28263.0,97.5807,97.6958,97.4349,97.6421,28263.0
2019-05-30 11:00:00,127.23,127.67,127.19,127.35,44507.0,97.6268,97.9644,97.5961,97.7188,44507.0
2019-05-30 11:10:00,127.38,127.4,127.14,127.21,29715.0,97.7419,97.7572,97.5577,97.6114,29715.0
2019-05-30 11:20:00,127.23,127.37,127.13,127.19,38095.0,97.6268,97.7342,97.55,97.5961,38095.0
2019-05-30 11:30:00,127.2,127.23,127.06,127.21,20417.0,97.6037,97.6268,97.4963,97.6114,20417.0
2019-05-30 11:40:00,127.17,127.34,127.09,127.34,36221.0,97.5807,97.7112,97.5193,97.7112,36221.0
2019-05-30 11:50:00,127.37,127.4,127.05,127.23,119599.0,97.7342,97.7572,97.4886,97.6268,119599.0
2019-05-30 12:00:00,127.25,127.3,127.03,127.07,13893.0,97.6421,97.6805,97.4733,97.504,13893.0
2019-05-30 12:10:00,127.1,127.11,126.84,126.86,20743.0,97.527,97.5347,97.3275,97.3429,20743.0
2019-05-30 12:20:00,126.85,127.0,126.81,127.0,35465.0,97.3352,97.4503,97.3045,97.4503,35465.0
2019-05-30 12:30:00,127.0,127.22,126.89,127.17,14998.0,97.4503,97.6191,97.3659,97.5807,14998.0
2019-05-30 12:40:00,127.17,127.29,127.16,127.23,25268.0,97.5807,97.6728,97.5731,97.6268,25268.0
2019-05-30 12:50:00,127.23,127.3,127.19,127.25,22564.0,97.6268,97.6805,97.5961,97.6421,22564.0
2019-05-30 13:00:00,127.29,127.49,127.25,127.3,31994.0,97.6728,97.8263,97.6421,97.6805,31994.0
2019-05-30 13:10:00,127.29,127.47,127.29,127.29,42645.0,97.6728,97.8109,97.6728,97.6728,42645.0
2019-05-30 13:20:00,127.31,127.38,127.18,127.32,20698.0,97.6882,97.7419,97.5884,97.6958,20698.0
2019-05-30 13:30:00,127.36,127.44,127.22,127.42,13178.0,97.7265,97.7879,97.6191,97.7726,13178.0
2019-05-30 13:40:00,127.43,127.53,126.85,126.85,77164.0,97.7802,97.857,97.3352,97.3352,77164.0
2019-05-30 13:50:00,126.91,127.5,126.88,127.4,104902.0,97.3812,97.8339,97.3582,97.7572,104902.0
2019-05-30 14:00:00,127.41,127.43,127.18,127.24,37007.0,97.7649,97.7802,97.5884,97.6344,37007.0
2019-05-30 14:10:00,127.24,127.28,127.0,127.12,29943.0,97.6344,97.6651,97.4503,97.5424,29943.0
2019-05-30 14:20:00,127.12,127.2,127.0,127.14,39135.0,97.5424,97.6037,97.4503,97.5577,39135.0
2019-05-30 14:30:00,127.14,127.18,127.0,127.01,19573.0,97.5577,97.5884,97.4503,97.458,19573.0
2019-05-30 14:40:00,126.98,127.28,126.98,127.27,83001.0,97.4349,97.6651,97.4349,97.6575,83001.0
2019-05-30 14:50:00,127.22,127.65,127.19,127.65,51805.0,97.6191,97.949,97.5961,97.949,51805.0
2019-05-30 15:00:00,127.66,127.71,127.22,127.27,35168.0,97.9567,97.9951,97.6191,97.6575,35168.0
2019-05-30 15:10:00,127.31,127.47,127.27,127.36,24124.0,97.6882,97.8109,97.6575,97.7265,24124.0
2019-05-30 15:20:00,127.37,127.61,127.37,127.49,29229.0,97.7342,97.9183,97.7342,97.8263,29229.0
2019-05-30 15:30:00,127.47,127.55,127.33,127.49,68928.0,97.8109,97.8723,97.7035,97.8263,68928.0
2019-05-30 15:40:00,127.48,127.74,127.35,127.74,49189.0,97.8186,98.0181,97.7188,98.0181,49189.0
2019-05-30 15:50:00,127.7,127.76,127.58,127.7,145603.0,97.9874,98.0334,97.8953,97.9874,145603.0
2019-05-31 09:30:00,127.69,129.16,127.46,128.87,70149.0,97.9797,99.1077,97.8032,98.8852,70149.0
2019-05-31 09:40:00,128.94,129.88,128.49,129.82,82962.0,98.9389,99.6602,98.5936,99.6141,82962.0
2019-05-31 09:50:00,129.74,130.53,129.29,130.41,90962.0,99.5528,100.1589,99.2075,100.0669,90962.0
2019-05-31 10:00:00,130.34,130.54,130.03,130.16,73505.0,100.0131,100.1666,99.7753,99.875,73505.0
2019-05-31 10:10:00,130.23,130.27,129.95,130.13,51370.0,99.9287,99.9594,99.7139,99.852,51370.0
2019-05-31 10:20:00,130.1,130.25,129.92,130.21,51418.0,99.829,99.9441,99.6909,99.9134,51418.0
2019-05-31 10:30:00,130.21,130.69,130.13,130.45,81634.0,99.9134,100.2817,99.852,100.0976,81634.0
2019-05-31 10:40:00,130.47,131.29,130.44,131.26,62987.0,100.1129,100.7421,100.0899,100.7191,62987.0
2019-05-31 10:50:00,131.24,131.63,131.08,131.34,64110.0,100.7037,101.003,100.581,100.7805,64110.0
2019-05-31 11:00:00,131.3,131.5,130.74,130.94,95479.0,100.7498,100.9032,100.3201,100.4735,95479.0
2019-05-31 11:10:00,130.94,131.14,130.8,131.03,110858.0,100.4735,100.627,100.3661,100.5426,110858.0
2019-05-31 11:20:00,131.1,131.9,131.09,131.57,73218.0,100.5963,101.2102,100.5886,100.957,73218.0
2019-05-31 11:30:00,131.61,131.86,131.07,131.08,59064.0,100.9876,101.1795,100.5733,100.581,59064.0
2019-05-31 11:40:00,131.05,131.18,130.86,131.0,39977.0,100.5579,100.6577,100.4122,100.5196,39977.0
2019-05-31 11:50:00,130.98,131.08,130.91,131.01,21781.0,100.5042,100.581,100.4505,100.5273,21781.0
2019-05-31 12:00:00,130.98,130.98,130.6,130.74,29472.0,100.5042,100.5042,100.2127,100.3201,29472.0
2019-05-31 12:10:00,130.71,130.73,130.37,130.41,50135.0,100.2971,100.3124,100.0362,100.0669,50135.0
2019-05-31 12:20:00,130.41,130.53,130.3,130.38,32956.0,100.0669,100.1589,99.9825,100.0438,32956.0
2019-05-31 12:30:00,130.36,130.43,130.2,130.28,27259.0,100.0285,100.0822,99.9057,99.9671,27259.0
2019-05-31 12:40:00,130.3,130.33,130.2,130.24,17542.0,99.9825,100.0055,99.9057,99.9364,17542.0
2019-05-31 12:50:00,130.25,130.34,130.15,130.24,22554.0,99.9441,100.0131,99.8674,99.9364,22554.0
2019-05-31 13:00:00,130.24,130.52,130.14,130.52,52085.0,99.9364,100.1513,99.8597,100.1513,52085.0
2019-05-31 13:10:00,130.52,130.8,130.47,130.63,26595.0,100.1513,100.3661,100.1129,100.2357,26595.0
2019-05-31 13:20:00,130.63,130.64,130.43,130.49,24875.0,100.2357,100.2433,100.0822,100.1282,24875.0
2019-05-31 13:30:00,130.47,130.53,130.43,130.47,50845.0,100.1129,100.1589,100.0822,100.1129,50845.0
2019-05-31 13:40:00,130.48,130.56,130.47,130.5,30546.0,100.1206,100.182,100.1129,100.1359,30546.0
2019-05-31 13:50:00,130.5,130.65,130.47,130.61,31814.0,100.1359,100.251,100.1129,100.2203,31814.0
2019-05-31 14:00:00,130.6,130.63,130.44,130.55,33135.0,100.2127,100.2357,100.0899,100.1743,33135.0
2019-05-31 14:10:00,130.56,130.7,130.37,130.69,66165.0,100.182,100.2894,100.0362,100.2817,66165.0
2019-05-31 14:20:00,130.67,130.68,130.47,130.53,38268.0,100.2664,100.274,100.1129,100.1589,38268.0
2019-05-31 14:30:00,130.52,130.54,130.24,130.32,44587.0,100.1513,100.1666,99.9364,99.9978,44587.0
2019-05-31 14:40:00,130.32,130.63,130.28,130.52,57837.0,99.9978,100.2357,99.9671,100.1513,57837.0
2019-05-31 14:50:00,130.52,130.64,130.47,130.59,19055.0,100.1513,100.2433,100.1129,100.205,19055.0
2019-05-31 15:00:00,130.56,130.73,130.34,130.38,68988.0,100.182,100.3124,100.0131,100.0438,68988.0
2019-05-31 15:10:00,130.39,130.52,130.37,130.42,20291.0,100.0515,100.1513,100.0362,100.0745,20291.0
2019-05-31 15:20:00,130.42,130.43,130.02,130.16,37430.0,100.0745,100.0822,99.7676,99.875,37430.0
2019-05-31 15:30:00,130.13,130.3,130.02,130.13,70339.0,99.852,99.9825,99.7676,99.852,70339.0
2019-05-31 15:40:00,130.15,130.39,130.12,130.27,69368.0,99.8674,100.0515,99.8443,99.9594,69368.0
2019-05-31 15:50:00,130.27,130.28,129.85,129.99,207566.0,99.9594,99.9671,99.6372,99.7446,207566.0
2019-06-03 09:30:00,130.11,130.77,130.11,130.31,73561.0,99.8367,100.3431,99.8367,99.9901,73561.0
2019-06-03 09:40:00,130.37,130.53,130.18,130.31,39698.0,100.0362,100.1589,99.8904,99.9901,39698.0
2019-06-03 09:50:00,130.31,130.31,129.64,129.66,39265.0,99.9901,99.9901,99.476,99.4914,39265.0
2019-06-03 10:00:00,129.66,130.17,129.33,130.17,42443.0,99.4914,99.8827,99.2381,99.8827,42443.0
2019-06-03 10:10:00,130.11,130.45,130.02,130.45,17801.0,99.8367,100.0976,99.7676,100.0976,17801.0
2019-06-03 10:20:00,130.42,130.66,130.34,130.56,27887.0,100.0745,100.2587,100.0131,100.182,27887.0
2019-06-03 10:30:00,130.54,130.73,130.53,130.73,24192.0,100.1666,100.3124,100.1589,100.3124,24192.0
2019-06-03 10:40:00,130.69,130.96,130.54,130.67,29800.0,100.2817,100.4889,100.1666,100.2664,29800.0
2019-06-03 10:50:00,130.65,130.86,130.5,130.83,32938.0,100.251,100.4122,100.1359,100.3891,32938.0
2019-06-03 11:00:00,130.83,130.96,130.66,130.95,40150.0,100.3891,100.4889,100.2587,100.4812,40150.0
2019-06-03 11:10:00,130.96,131.58,130.93,131.46,67331.0,100.4889,100.9646,100.4659,100.8725,67331.0
2019-06-03 11:20:00,131.46,131.48,131.09,131.29,39419.0,100.8725,100.8879,100.5886,100.7421,39419.0
2019-06-03 11:30:00,131.31,131.46,131.15,131.18,45041.0,100.7575,100.8725,100.6347,100.6577,45041.0
2019-06-03 11:40:00,131.19,131.21,130.98,131.11,24064.0,100.6654,100.6807,100.5042,100.604,24064.0
2019-06-03 11:50:00,131.09,131.43,131.06,131.41,32484.0,100.5886,100.8495,100.5656,100.8342,32484.0
2019-06-03 12:00:00,131.39,131.46,131.09,131.12,39441.0,100.8188,100.8725,100.5886,100.6117,39441.0
2019-06-03 12:10:00,131.11,131.29,131.06,131.24,44559.0,100.604,100.7421,100.5656,100.7037,44559.0
2019-06-03 12:20:00,131.23,131.34,131.09,131.22,23015.0,100.6961,100.7805,100.5886,100.6884,23015.0
2019-06-03 12:30:00,131.21,131.45,131.21,131.38,31323.0,100.6807,100.8649,100.6807,100.8112,31323.0
2019-06-03 12:40:00,131.38,131.54,131.28,131.52,29899.0,100.8112,100.9339,100.7344,100.9186,29899.0
2019-06-03 12:50:00,131.5,131.81,131.5,131.68,32485.0,100.9032,101.1411,100.9032,101.0414,32485.0
2019-06-03 13:00:00,131.65,131.67,131.43,131.48,21043.0,101.0183,101.0337,100.8495,100.8879,21043.0
2019-06-03 13:10:00,131.49,131.52,131.37,131.37,24613.0,100.8956,100.9186,100.8035,100.8035,24613.0
2019-06-03 13:20:00,131.41,132.06,131.22,131.69,36685.0,100.8342,101.3329,100.6884,101.049,36685.0
2019-06-03 13:30:00,131.69,131.69,131.27,131.32,17139.0,101.049,101.049,100.7268,100.7651,17139.0
2019-06-03 13:40:00,131.34,131.54,131.17,131.23,32028.0,100.7805,100.9339,100.65,100.6961,32028.0
2019-06-03 13:50:00,131.22,131.44,131.09,131.4,19725.0,100.6884,100.8572,100.5886,100.8265,19725.0
2019-06-03 14:00:00,131.44,131.73,131.28,131.73,22592.0,100.8572,101.0797,100.7344,101.0797,22592.0
2019-06-03 14:10:00,131.73,131.73,131.42,131.44,29107.0,101.0797,101.0797,100.8419,100.8572,29107.0
2019-06-03 14:20:00,131.43,131.71,131.42,131.56,34148.0,100.8495,101.0644,100.8419,100.9493,34148.0
2019-06-03 14:30:00,131.59,131.65,131.29,131.32,23565.0,100.9723,101.0183,100.7421,100.7651,23565.0
2019-06-03 14:40:00,131.31,131.33,131.18,131.26,18884.0,100.7575,100.7728,100.6577,100.7191,18884.0
2019-06-03 14:50:00,131.24,131.28,131.13,131.26,26667.0,100.7037,100.7344,100.6193,100.7191,26667.0
2019-06-03 15:00:00,131.3,131.3,131.09,131.15,19353.0,100.7498,100.7498,100.5886,100.6347,19353.0
2019-06-03 15:10:00,131.13,131.36,131.05,131.25,22516.0,100.6193,100.7958,100.5579,100.7114,22516.0
2019-06-03 15:20:00,131.27,131.49,131.17,131.23,50485.0,100.7268,100.8956,100.65,100.6961,50485.0
2019-06-03 15:30:00,131.26,131.27,131.02,131.22,49370.0,100.7191,100.7268,100.5349,100.6884,49370.0
2019-06-03 15:40:00,131.21,131.45,131.2,131.25,66151.0,100.6807,100.8649,100.673,100.7114,66151.0
2019-06-03 15:50:00,131.27,132.0,131.26,131.82,161914.0,100.7268,101.2869,100.7191,101.1488,161914.0
2019-06-04 09:30:00,131.5,131.86,130.96,131.2,49245.0,100.9032,101.1795,100.4889,100.673,49245.0
2019-06-04 09:40:00,131.24,131.43,130.95,131.27,27364.0,100.7037,100.8495,100.4812,100.7268,27364.0
2019-06-04 09:50:00,131.28,131.8,131.26,131.8,32268.0,100.7344,101.1334,100.7191,101.1334,32268.0
2019-06-04 10:00:00,131.84,131.87,131.13,131.15,28494.0,101.1641,101.1872,100.6193,100.6347,28494.0
2019-06-04 10:10:00,131.14,131.43,131.11,131.29,17307.0,100.627,100.8495,100.604,100.7421,17307.0
2019-06-04 10:20:00,131.31,131.63,131.31,131.34,25892.0,100.7575,101.003,100.7575,100.7805,25892.0
2019-06-04 10:30:00,131.35,131.55,130.82,130.88,34721.0,100.7881,100.9416,100.3815,100.4275,34721.0
2019-06-04 10:40:00,130.81,130.89,130.53,130.61,25365.0,100.3738,100.4352,100.1589,100.2203,25365.0
2019-06-04 10:50:00,130.65,130.75,130.39,130.5,34680.0,100.251,100.3277,100.0515,100.1359,34680.0
2019-06-04 11:00:00,130.5,130.61,130.21,130.25,39548.0,100.1359,100.2203,99.9134,99.9441,39548.0
2019-06-04 11:10:00,130.29,130.29,130.08,130.14,15523.0,99.9748,99.9748,99.8136,99.8597,15523.0
2019-06-04 11:20:00,130.16,130.43,130.12,130.23,23709.0,99.875,100.0822,99.8443,99.9287,23709.0
2019-06-04 11:30:00,130.26,130.48,130.2,130.39,13516.0,99.9518,100.1206,99.9057,100.0515,13516.0
2019-06-04 11:40:00,130.43,130.65,130.43,130.48,10125.0,100.0822,100.251,100.0822,100.1206,10125.0
2019-06-04 11:50:00,130.46,130.75,130.44,130.68,12618.0,100.1052,100.3277,100.0899,100.274,12618.0
2019-06-04 12:00:00,130.69,130.94,130.62,130.88,15571.0,100.2817,100.4735,100.228,100.4275,15571.0
2019-06-04 12:10:00,130.85,130.89,130.69,130.72,22928.0,100.4045,100.4352,100.2817,100.3047,22928.0
2019-06-04 12:20:00,130.66,130.66,130.45,130.6,13456.0,100.2587,100.2587,100.0976,100.2127,13456.0
2019-06-04 12:30:00,130.63,130.69,130.59,130.62,13880.0,100.2357,100.2817,100.205,100.228,13880.0
2019-06-04 12:40:00,130.59,130.73,130.5,130.71,11829.0,100.205,100.3124,100.1359,100.2971,11829.0
2019-06-04 12:50:00,130.75,130.9,130.7,130.71,13664.0,100.3277,100.4428,100.2894,100.2971,13664.0
2019-06-04 13:00:00,130.72,130.95,130.71,130.87,17273.0,100.3047,100.4812,100.2971,100.4198,17273.0
2019-06-04 13:10:00,130.85,130.97,130.82,130.91,17783.0,100.4045,100.4966,100.3815,100.4505,17783.0
2019-06-04 13:20:00,130.91,130.94,130.83,130.87,14044.0,100.4505,100.4735,100.3891,100.4198,14044.0
2019-06-04 13:30:00,130.89,131.19,130.88,130.98,14097.0,100.4352,100.6654,100.4275,100.5042,14097.0
2019-06-04 13:40:00,131.01,131.16,130.94,131.06,14968.0,100.5273,100.6424,100.4735,100.5656,14968.0
2019-06-04 13:50:00,131.08,131.08,130.98,131.02,14859.0,100.581,100.581,100.5042,100.5349,14859.0
2019-06-04 14:00:00,131.05,131.16,130.83,130.9,17710.0,100.5579,100.6424,100.3891,100.4428,17710.0
2019-06-04 14:10:00,130.88,130.93,130.66,130.66,11329.0,100.4275,100.4659,100.2587,100.2587,11329.0
2019-06-04 14:20:00,130.66,130.71,130.57,130.7,25247.0,100.2587,100.2971,100.1896,100.2894,25247.0
2019-06-04 14:30:00,130.7,130.7,130.54,130.61,13329.0,100.2894,100.2894,100.1666,100.2203,13329.0
2019-06-04 14:40:00,130.63,130.75,130.58,130.75,24889.0,100.2357,100.3277,100.1973,100.3277,24889.0
2019-06-04 14:50:00,130.75,130.81,130.61,130.68,25666.0,100.3277,100.3738,100.2203,100.274,25666.0
2019-06-04 15:00:00,130.74,130.88,130.73,130.82,24053.0,100.3201,100.4275,100.3124,100.3815,24053.0
2019-06-04 15:10:00,130.83,130.91,130.76,130.87,29364.0,100.3891,100.4505,100.3354,100.4198,29364.0
2019-06-04 15:20:00,130.88,131.24,130.88,131.15,22305.0,100.4275,100.7037,100.4275,100.6347,22305.0
2019-06-04 15:30:00,131.18,131.42,131.08,131.4,49858.0,100.6577,100.8419,100.581,100.8265,49858.0
2019-06-04 15:40:00,131.36,131.51,131.21,131.5,49842.0,100.7958,100.9109,100.6807,100.9032,49842.0
2019-06-04 15:50:00,131.5,131.96,131.33,131.82,140373.0,100.9032,101.2562,100.7728,101.1488,140373.0
2019-06-05 09:30:00,132.48,132.52,131.19,131.83,57310.0,101.6552,101.6859,100.6654,101.1565,57310.0
2019-06-05 09:40:00,131.98,132.76,131.72,132.76,35624.0,101.2716,101.8701,101.0721,101.8701,35624.0
2019-06-05 09:50:00,132.82,132.82,132.21,132.66,33354.0,101.9161,101.9161,101.448,101.7933,33354.0
2019-06-05 10:00:00,132.73,132.73,132.28,132.43,28423.0,101.8471,101.8471,101.5018,101.6169,28423.0
2019-06-05 10:10:00,132.4,132.82,132.4,132.74,19453.0,101.5938,101.9161,101.5938,101.8547,19453.0
2019-06-05 10:20:00,132.72,133.04,132.6,133.02,22364.0,101.8394,102.0849,101.7473,102.0696,22364.0
2019-06-05 10:30:00,133.06,133.18,132.74,132.95,17492.0,102.1003,102.1923,101.8547,102.0159,17492.0
2019-06-05 10:40:00,132.94,133.17,132.83,132.87,15204.0,102.0082,102.1847,101.9238,101.9545,15204.0
2019-06-05 10:50:00,132.79,132.97,132.61,132.81,15577.0,101.8931,102.0312,101.755,101.9084,15577.0
2019-06-05 11:00:00,132.87,132.91,132.71,132.84,22288.0,101.9545,101.9852,101.8317,101.9315,22288.0
2019-06-05 11:10:00,132.79,133.33,132.73,133.31,28589.0,101.8931,102.3074,101.8471,102.2921,28589.0
2019-06-05 11:20:00,133.31,133.54,133.17,133.46,21323.0,102.2921,102.4686,102.1847,102.4072,21323.0
2019-06-05 11:30:00,133.43,133.67,133.43,133.58,22739.0,102.3842,102.5683,102.3842,102.4993,22739.0
2019-06-05 11:40:00,133.58,133.87,133.47,133.83,48957.0,102.4993,102.7218,102.4149,102.6911,48957.0
2019-06-05 11:50:00,133.82,133.91,133.7,133.72,23278.0,102.6834,102.7525,102.5914,102.6067,23278.0
2019-06-05 12:00:00,133.7,133.81,133.59,133.8,28141.0,102.5914,102.6758,102.507,102.6681,28141.0
2019-06-05 12:10:00,133.8,133.93,133.65,133.93,27626.0,102.6681,102.7678,102.553,102.7678,27626.0
2019-06-05 12:20:00,133.91,134.27,133.9,134.19,25766.0,102.7525,103.0287,102.7448,102.9673,25766.0
2019-06-05 12:30:00,134.18,134.28,133.95,134.09,31615.0,102.9597,103.0364,102.7832,102.8906,31615.0
2019-06-05 12:40:00,134.11,134.18,133.96,134.02,18695.0,102.906,102.9597,102.7909,102.8369,18695.0
2019-06-05 12:50:00,133.98,134.28,133.98,134.04,90940.0,102.8062,103.0364,102.8062,102.8522,90940.0
2019-06-05 13:00:00,134.06,134.16,133.95,134.12,18702.0,102.8676,102.9443,102.7832,102.9136,18702.0
2019-06-05 13:10:00,134.09,134.16,133.97,134.01,11130.0,102.8906,102.9443,102.7985,102.8292,11130.0
2019-06-05 13:20:00,134.07,134.25,133.95,133.96,17493.0,102.8753,103.0134,102.7832,102.7909,17493.0
2019-06-05 13:30:00,133.99,134.01,133.82,133.87,20630.0,102.8139,102.8292,102.6834,102.7218,20630.0
2019-06-05 13:40:00,133.85,134.14,133.8,133.99,27975.0,102.7065,102.929,102.6681,102.8139,27975.0
2019-06-05 13:50:00,133.99,133.99,133.51,133.53,28995.0,102.8139,102.8139,102.4456,102.4609,28995.0
2019-06-05 14:00:00,133.53,133.57,133.3,133.45,29484.0,102.4609,102.4916,102.2844,102.3995,29484.0
2019-06-05 14:10:00,133.43,133.8,133.4,133.76,26014.0,102.3842,102.6681,102.3612,102.6374,26014.0
2019-06-05 14:20:00,133.76,133.87,133.63,133.82,18573.0,102.6374,102.7218,102.5376,102.6834,18573.0
2019-06-05 14:30:00,133.85,133.92,133.77,133.8,24905.0,102.7065,102.7602,102.6451,102.6681,24905.0
2019-06-05 14:40:00,133.82,133.88,133.77,133.85,25417.0,102.6834,102.7295,102.6451,102.7065,25417.0
2019-06-05 14:50:00,133.82,134.14,133.78,134.06,15125.0,102.6834,102.929,102.6527,102.8676,15125.0
2019-06-05 15:00:00,134.03,134.18,134.0,134.17,90598.0,102.8446,102.9597,102.8216,102.952,90598.0
2019-06-05 15:10:00,134.17,134.28,134.02,134.04,24175.0,102.952,103.0364,102.8369,102.8522,24175.0
2019-06-05 15:20:00,134.02,134.09,133.97,134.0,20663.0,102.8369,102.8906,102.7985,102.8216,20663.0
2019-06-05 15:30:00,133.97,134.0,133.69,133.94,35588.0,102.7985,102.8216,102.5837,102.7755,35588.0
2019-06-05 15:40:00,133.9,134.2,133.9,134.17,52871.0,102.7448,102.975,102.7448,102.952,52871.0
2019-06-05 15:50:00,134.14,134.65,134.14,134.56,205013.0,102.929,103.3203,102.929,103.2513,205013.0
2019-06-06 09:30:00,134.8,134.96,134.57,134.93,28414.0,103.4354,103.5582,103.2589,103.5352,28414.0
2019-06-06 09:40:00,134.89,134.92,133.75,133.95,26837.0,103.5045,103.5275,102.6297,102.7832,26837.0
2019-06-06 09:50:00,133.96,134.24,133.9,134.03,28118.0,102.7909,103.0057,102.7448,102.8446,28118.0
2019-06-06 10:00:00,134.09,134.26,133.91,133.98,33510.0,102.8906,103.0211,102.7525,102.8062,33510.0
2019-06-06 10:10:00,134.02,134.39,134.01,134.39,11966.0,102.8369,103.1208,102.8292,103.1208,11966.0
2019-06-06 10:20:00,134.4,134.42,134.09,134.18,13471.0,103.1285,103.1438,102.8906,102.9597,13471.0
2019-06-06 10:30:00,134.15,134.34,134.09,134.34,8726.0,102.9367,103.0824,102.8906,103.0824,8726.0
2019-06-06 10:40:00,134.35,134.39,134.17,134.31,6825.0,103.0901,103.1208,102.952,103.0594,6825.0
2019-06-06 10:50:00,134.33,134.42,134.27,134.35,6400.0,103.0748,103.1438,103.0287,103.0901,6400.0
2019-06-06 11:00:00,134.34,134.34,133.98,134.04,9131.0,103.0824,103.0824,102.8062,102.8522,9131.0
2019-06-06 11:10:00,134.05,134.24,133.93,134.2,8943.0,102.8599,103.0057,102.7678,102.975,8943.0
2019-06-06 11:20:00,134.26,134.35,134.21,134.25,9367.0,103.0211,103.0901,102.9827,103.0134,9367.0
2019-06-06 11:30:00,134.27,134.27,133.97,134.06,14252.0,103.0287,103.0287,102.7985,102.8676,14252.0
2019-06-06 11:40:00,134.05,134.1,133.77,133.82,21876.0,102.8599,102.8983,102.6451,102.6834,21876.0
2019-06-06 11:50:00,133.82,133.93,133.79,133.93,7468.0,102.6834,102.7678,102.6604,102.7678,7468.0
2019-06-06 12:00:00,133.93,134.06,133.78,133.96,23467.0,102.7678,102.8676,102.6527,102.7909,23467.0
2019-06-06 12:10:00,133.95,134.17,133.94,134.15,10239.0,102.7832,102.952,102.7755,102.9367,10239.0
2019-06-06 12:20:00,134.15,134.3,134.04,134.22,16962.0,102.9367,103.0518,102.8522,102.9904,16962.0
2019-06-06 12:30:00,134.19,134.2,134.04,134.04,67127.0,102.9673,102.975,102.8522,102.8522,67127.0
2019-06-06 12:40:00,134.06,134.13,133.97,134.06,16631.0,102.8676,102.9213,102.7985,102.8676,16631.0
2019-06-06 12:50:00,134.07,134.27,134.07,134.2,13451.0,102.8753,103.0287,102.8753,102.975,13451.0
2019-06-06 13:00:00,134.21,134.47,134.2,134.43,9872.0,102.9827,103.1822,102.975,103.1515,9872.0
2019-06-06 13:10:00,134.42,134.42,134.16,134.26,16785.0,103.1438,103.1438,102.9443,103.0211,16785.0
2019-06-06 13:20:00,134.26,134.45,134.25,134.45,8875.0,103.0211,103.1669,103.0134,103.1669,8875.0
2019-06-06 13:30:00,134.51,134.6,134.51,134.56,10251.0,103.2129,103.282,103.2129,103.2513,10251.0
2019-06-06 13:40:00,134.54,134.63,134.53,134.6,5412.0,103.2359,103.305,103.2282,103.282,5412.0
2019-06-06 13:50:00,134.65,134.84,134.63,134.71,20816.0,103.3203,103.4661,103.305,103.3664,20816.0
2019-06-06 14:00:00,134.71,134.83,134.62,134.75,7803.0,103.3664,103.4584,103.2973,103.397,7803.0
2019-06-06 14:10:00,134.77,134.87,134.77,134.85,22914.0,103.4124,103.4891,103.4124,103.4738,22914.0
2019-06-06 14:20:00,134.85,135.0,134.81,134.86,22127.0,103.4738,103.5889,103.4431,103.4815,22127.0
2019-06-06 14:30:00,134.86,135.11,134.83,134.89,19070.0,103.4815,103.6733,103.4584,103.5045,19070.0
2019-06-06 14:40:00,134.89,135.13,134.88,135.1,12728.0,103.5045,103.6886,103.4968,103.6656,12728.0
2019-06-06 14:50:00,135.11,135.18,135.04,135.17,23579.0,103.6733,103.727,103.6196,103.7193,23579.0
2019-06-06 15:00:00,135.2,135.35,135.15,135.16,29469.0,103.7423,103.8574,103.704,103.7117,29469.0
2019-06-06 15:10:00,135.17,135.2,135.07,135.18,17746.0,103.7193,103.7423,103.6426,103.727,17746.0
2019-06-06 15:20:00,135.19,135.27,135.17,135.23,14236.0,103.7347,103.7961,103.7193,103.7654,14236.0
2019-06-06 15:30:00,135.22,135.36,135.08,135.33,19132.0,103.7577,103.8651,103.6503,103.8421,19132.0
2019-06-06 15:40:00,135.33,135.34,135.17,135.22,25004.0,103.8421,103.8498,103.7193,103.7577,25004.0
2019-06-06 15:50:00,135.21,135.29,134.96,135.08,67519.0,103.75,103.8114,103.5582,103.6503,67519.0
2019-06-07 09:30:00,135.77,136.39,135.64,135.97,33622.0,104.1797,104.6555,104.08,104.3332,33622.0
2019-06-07 09:40:00,135.84,136.11,135.73,135.82,15776.0,104.2334,104.4406,104.149,104.2181,15776.0
2019-06-07 09:50:00,135.9,135.95,135.44,135.54,13693.0,104.2795,104.3178,103.9265,104.0032,13693.0
2019-06-07 10:00:00,135.5,135.67,135.33,135.58,12691.0,103.9725,104.103,103.8421,104.0339,12691.0
2019-06-07 10:10:00,135.52,136.04,135.37,136.0,16948.0,103.9879,104.3869,103.8728,104.3562,16948.0
2019-06-07 10:20:00,135.92,136.06,135.81,136.0,7923.0,104.2948,104.4022,104.2104,104.3562,7923.0
2019-06-07 10:30:00,136.01,136.04,135.88,135.92,14778.0,104.3639,104.3869,104.2641,104.2948,14778.0
2019-06-07 10:40:00,135.95,136.25,135.94,136.25,18803.0,104.3178,104.548,104.3102,104.548,18803.0
2019-06-07 10:50:00,136.27,136.3,135.94,135.94,19418.0,104.5634,104.5864,104.3102,104.3102,19418.0
2019-06-07 11:00:00,135.94,136.08,135.83,135.87,14004.0,104.3102,104.4176,104.2258,104.2565,14004.0
2019-06-07 11:10:00,135.89,136.01,135.87,135.93,10980.0,104.2718,104.3639,104.2565,104.3025,10980.0
2019-06-07 11:20:00,135.97,136.05,135.8,135.83,7707.0,104.3332,104.3946,104.2027,104.2258,7707.0
2019-06-07 11:30:00,135.83,135.83,135.48,135.49,11044.0,104.2258,104.2258,103.9572,103.9649,11044.0
2019-06-07 11:40:00,135.43,135.69,135.43,135.6,9378.0,103.9188,104.1183,103.9188,104.0493,9378.0
2019-06-07 11:50:00,135.58,135.88,135.53,135.88,6168.0,104.0339,104.2641,103.9956,104.2641,6168.0
2019-06-07 12:00:00,135.82,135.87,135.72,135.83,9216.0,104.2181,104.2565,104.1414,104.2258,9216.0
2019-06-07 12:10:00,135.84,136.0,135.79,135.93,11110.0,104.2334,104.3562,104.1951,104.3025,11110.0
2019-06-07 12:20:00,135.9,135.97,135.83,135.92,7863.0,104.2795,104.3332,104.2258,104.2948,7863.0
2019-06-07 12:30:00,135.91,136.01,135.83,135.84,8516.0,104.2871,104.3639,104.2258,104.2334,8516.0
2019-06-07 12:40:00,135.87,135.91,135.82,135.86,5200.0,104.2565,104.2871,104.2181,104.2488,5200.0
2019-06-07 12:50:00,135.85,136.06,135.84,136.06,7235.0,104.2411,104.4022,104.2334,104.4022,7235.0
2019-06-07 13:00:00,136.07,136.14,136.03,136.06,10935.0,104.4099,104.4636,104.3792,104.4022,10935.0
2019-06-07 13:10:00,136.06,136.13,136.01,136.09,8093.0,104.4022,104.456,104.3639,104.4253,8093.0
2019-06-07 13:20:00,136.07,136.1,135.82,135.86,11711.0,104.4099,104.4329,104.2181,104.2488,11711.0
2019-06-07 13:30:00,135.83,135.86,135.62,135.65,19166.0,104.2258,104.2488,104.0646,104.0876,19166.0
2019-06-07 13:40:00,135.66,135.78,135.65,135.69,16071.0,104.0953,104.1874,104.0876,104.1183,16071.0
2019-06-07 13:50:00,135.67,135.71,135.4,135.4,15625.0,104.103,104.1337,103.8958,103.8958,15625.0
2019-06-07 14:00:00,135.4,135.5,135.33,135.37,11839.0,103.8958,103.9725,103.8421,103.8728,11839.0
2019-06-07 14:10:00,135.37,135.45,135.29,135.33,11023.0,103.8728,103.9342,103.8114,103.8421,11023.0
2019-06-07 14:20:00,135.32,135.55,135.29,135.52,10103.0,103.8344,104.0109,103.8114,103.9879,10103.0
2019-06-07 14:30:00,135.55,135.55,135.29,135.29,13830.0,104.0109,104.0109,103.8114,103.8114,13830.0
2019-06-07 14:40:00,135.31,135.36,135.09,135.09,14654.0,103.8268,103.8651,103.6579,103.6579,14654.0
2019-06-07 14:50:00,135.09,135.25,135.05,135.1,14871.0,103.6579,103.7807,103.6272,103.6656,14871.0
2019-06-07 15:00:00,135.11,135.34,135.11,135.34,19147.0,103.6733,103.8498,103.6733,103.8498,19147.0
2019-06-07 15:10:00,135.36,135.62,135.33,135.59,15675.0,103.8651,104.0646,103.8421,104.0416,15675.0
2019-06-07 15:20:00,135.61,135.63,135.47,135.59,17726.0,104.0569,104.0723,103.9495,104.0416,17726.0
2019-06-07 15:30:00,135.58,135.63,135.32,135.35,17197.0,104.0339,104.0723,103.8344,103.8574,17197.0
2019-06-07 15:40:00,135.34,135.4,135.22,135.36,30297.0,103.8498,103.8958,103.7577,103.8651,30297.0
2019-06-07 15:50:00,135.38,135.48,135.21,135.24,60203.0,103.8805,103.9572,103.75,103.773,60203.0
2019-06-10 09:30:00,135.51,135.7,134.43,135.01,35938.0,103.9802,104.126,103.1515,103.5966,35938.0
2019-06-10 09:40:00,135.0,135.06,134.57,134.95,9415.0,103.5889,103.6349,103.2589,103.5505,9415.0
2019-06-10 09:50:00,135.02,135.29,134.96,135.29,10541.0,103.6042,103.8114,103.5582,103.8114,10541.0
2019-06-10 10:00:00,135.32,135.32,135.01,135.09,12238.0,103.8344,103.8344,103.5966,103.6579,12238.0
2019-06-10 10:10:00,135.02,135.16,134.93,135.08,9822.0,103.6042,103.7117,103.5352,103.6503,9822.0
2019-06-10 10:20:00,135.08,135.08,134.56,134.59,10386.0,103.6503,103.6503,103.2513,103.2743,10386.0
2019-06-10 10:30:00,134.64,134.9,134.58,134.84,24387.0,103.3126,103.5121,103.2666,103.4661,24387.0
2019-06-10 10:40:00,134.85,134.92,134.74,134.75,7754.0,103.4738,103.5275,103.3894,103.397,7754.0
2019-06-10 10:50:00,134.71,134.75,134.55,134.56,13166.0,103.3664,103.397,103.2436,103.2513,13166.0
2019-06-10 11:00:00,134.51,134.65,134.44,134.47,9979.0,103.2129,103.3203,103.1592,103.1822,9979.0
2019-06-10 11:10:00,134.51,134.54,134.41,134.48,10333.0,103.2129,103.2359,103.1362,103.1899,10333.0
2019-06-10 11:20:00,134.49,134.6,134.46,134.53,21460.0,103.1975,103.282,103.1745,103.2282,21460.0
2019-06-10 11:30:00,134.53,134.55,134.42,134.48,13939.0,103.2282,103.2436,103.1438,103.1899,13939.0
2019-06-10 11:40:00,134.5,134.57,134.38,134.51,17141.0,103.2052,103.2589,103.1131,103.2129,17141.0
2019-06-10 11:50:00,134.49,134.58,134.48,134.54,10520.0,103.1975,103.2666,103.1899,103.2359,10520.0
2019-06-10 12:00:00,134.56,134.59,134.45,134.52,10837.0,103.2513,103.2743,103.1669,103.2206,10837.0
2019-06-10 12:10:00,134.52,134.63,134.43,134.62,128312.0,103.2206,103.305,103.1515,103.2973,128312.0
2019-06-10 12:20:00,134.64,134.82,134.64,134.73,13244.0,103.3126,103.4508,103.3126,103.3817,13244.0
2019-06-10 12:30:00,134.72,134.73,134.46,134.56,4745.0,103.374,103.3817,103.1745,103.2513,4745.0
2019-06-10 12:40:00,134.57,134.6,134.47,134.52,5348.0,103.2589,103.282,103.1822,103.2206,5348.0
2019-06-10 12:50:00,134.47,134.49,134.37,134.42,10454.0,103.1822,103.1975,103.1055,103.1438,10454.0
2019-06-10 13:00:00,134.47,134.71,134.47,134.59,11737.0,103.1822,103.3664,103.1822,103.2743,11737.0
2019-06-10 13:10:00,134.57,134.63,134.51,134.55,15497.0,103.2589,103.305,103.2129,103.2436,15497.0
2019-06-10 13:20:00,134.57,134.6,134.23,134.23,20747.0,103.2589,103.282,102.998,102.998,20747.0
2019-06-10 13:30:00,134.22,134.34,134.17,134.33,39687.0,102.9904,103.0824,102.952,103.0748,39687.0
2019-06-10 13:40:00,134.33,134.59,134.27,134.57,33352.0,103.0748,103.2743,103.0287,103.2589,33352.0
2019-06-10 13:50:00,134.59,134.72,134.56,134.62,29205.0,103.2743,103.374,103.2513,103.2973,29205.0
2019-06-10 14:00:00,134.61,134.66,134.5,134.6,18579.0,103.2896,103.328,103.2052,103.282,18579.0
2019-06-10 14:10:00,134.63,134.68,134.58,134.61,23361.0,103.305,103.3433,103.2666,103.2896,23361.0
2019-06-10 14:20:00,134.59,134.67,134.55,134.63,29171.0,103.2743,103.3357,103.2436,103.305,29171.0
2019-06-10 14:30:00,134.63,134.77,134.57,134.76,50769.0,103.305,103.4124,103.2589,103.4047,50769.0
2019-06-10 14:40:00,134.77,134.83,134.75,134.79,13120.0,103.4124,103.4584,103.397,103.4277,13120.0
2019-06-10 14:50:00,134.8,134.85,134.73,134.81,9715.0,103.4354,103.4738,103.3817,103.4431,9715.0
2019-06-10 15:00:00,134.81,134.87,134.73,134.8,13448.0,103.4431,103.4891,103.3817,103.4354,13448.0
2019-06-10 15:10:00,134.77,134.88,134.65,134.82,17027.0,103.4124,103.4968,103.3203,103.4508,17027.0
2019-06-10 15:20:00,134.82,134.87,134.65,134.67,16054.0,103.4508,103.4891,103.3203,103.3357,16054.0
2019-06-10 15:30:00,134.68,134.9,134.65,134.81,52675.0,103.3433,103.5121,103.3203,103.4431,52675.0
2019-06-10 15:40:00,134.83,134.99,134.82,134.88,23950.0,103.4584,103.5812,103.4508,103.4968,23950.0
2019-06-10 15:50:00,134.87,134.94,134.54,134.69,99041.0,103.4891,103.5428,103.2359,103.351,99041.0
2019-06-11 09:30:00,134.76,135.12,134.45,134.67,34155.0,103.4047,103.681,103.1669,103.3357,34155.0
2019-06-11 09:40:00,134.62,134.94,134.46,134.68,100523.0,103.2973,103.5428,103.1745,103.3433,100523.0
2019-06-11 09:50:00,134.77,134.85,134.3,134.5,104620.0,103.4124,103.4738,103.0518,103.2052,104620.0
2019-06-11 10:00:00,134.45,134.52,133.9,133.9,47436.0,103.1669,103.2206,102.7448,102.7448,47436.0
2019-06-11 10:10:00,133.97,134.03,133.74,133.97,22639.0,102.7985,102.8446,102.6221,102.7985,22639.0
2019-06-11 10:20:00,133.99,134.05,133.89,133.99,15512.0,102.8139,102.8599,102.7371,102.8139,15512.0
2019-06-11 10:30:00,133.93,134.31,133.83,134.31,37346.0,102.7678,103.0594,102.6911,103.0594,37346.0
2019-06-11 10:40:00,134.31,134.64,134.31,134.32,33584.0,103.0594,103.3126,103.0594,103.0671,33584.0
2019-06-11 10:50:00,134.32,134.41,134.21,134.21,24004.0,103.0671,103.1362,102.9827,102.9827,24004.0
2019-06-11 11:00:00,134.25,134.71,134.23,134.7,21727.0,103.0134,103.3664,102.998,103.3587,21727.0
2019-06-11 11:10:00,134.66,135.08,134.63,135.04,37833.0,103.328,103.6503,103.305,103.6196,37833.0
2019-06-11 11:20:00,135.0,135.17,134.91,134.93,23515.0,103.5889,103.7193,103.5198,103.5352,23515.0
2019-06-11 11:30:00,134.93,135.0,134.74,134.87,29026.0,103.5352,103.5889,103.3894,103.4891,29026.0
2019-06-11 11:40:00,134.92,134.98,134.82,134.97,28545.0,103.5275,103.5735,103.4508,103.5659,28545.0
2019-06-11 11:50:00,134.97,135.25,134.87,135.16,26254.0,103.5659,103.7807,103.4891,103.7117,26254.0
2019-06-11 12:00:00,135.14,135.17,134.82,134.87,24662.0,103.6963,103.7193,103.4508,103.4891,24662.0
2019-06-11 12:10:00,134.87,134.87,134.41,134.45,23500.0,103.4891,103.4891,103.1362,103.1669,23500.0
2019-06-11 12:20:00,134.45,134.63,134.45,134.52,14939.0,103.1669,103.305,103.1669,103.2206,14939.0
2019-06-11 12:30:00,134.55,134.97,134.55,134.96,17176.0,103.2436,103.5659,103.2436,103.5582,17176.0
2019-06-11 12:40:00,134.93,135.04,134.9,134.96,12240.0,103.5352,103.6196,103.5121,103.5582,12240.0
2019-06-11 12:50:00,134.94,135.04,134.89,135.01,19524.0,103.5428,103.6196,103.5045,103.5966,19524.0
2019-06-11 13:00:00,134.96,135.1,134.93,135.01,17072.0,103.5582,103.6656,103.5352,103.5966,17072.0
2019-06-11 13:10:00,134.99,135.1,134.95,135.0,15468.0,103.5812,103.6656,103.5505,103.5889,15468.0
2019-06-11 13:20:00,135.02,135.25,135.02,135.07,24762.0,103.6042,103.7807,103.6042,103.6426,24762.0
2019-06-11 13:30:00,135.06,135.2,135.01,135.09,24811.0,103.6349,103.7423,103.5966,103.6579,24811.0
2019-06-11 13:40:00,135.09,135.25,135.01,135.25,8898.0,103.6579,103.7807,103.5966,103.7807,8898.0
2019-06-11 13:50:00,135.25,135.45,135.2,135.37,20535.0,103.7807,103.9342,103.7423,103.8728,20535.0
2019-06-11 14:00:00,135.39,135.63,135.38,135.58,16696.0,103.8881,104.0723,103.8805,104.0339,16696.0
2019-06-11 14:10:00,135.56,135.6,135.44,135.49,24490.0,104.0186,104.0493,103.9265,103.9649,24490.0
2019-06-11 14:20:00,135.5,135.56,135.44,135.46,19957.0,103.9725,104.0186,103.9265,103.9419,19957.0
2019-06-11 14:30:00,135.44,135.46,135.35,135.4,16094.0,103.9265,103.9419,103.8574,103.8958,16094.0
2019-06-11 14:40:00,135.41,135.43,135.2,135.24,19661.0,103.9035,103.9188,103.7423,103.773,19661.0
2019-06-11 14:50:00,135.22,135.31,135.09,135.22,22503.0,103.7577,103.8268,103.6579,103.7577,22503.0
2019-06-11 15:00:00,135.21,135.24,135.1,135.23,20171.0,103.75,103.773,103.6656,103.7654,20171.0
2019-06-11 15:10:00,135.22,135.37,135.21,135.33,18077.0,103.7577,103.8728,103.75,103.8421,18077.0
2019-06-11 15:20:00,135.35,135.5,135.3,135.44,28479.0,103.8574,103.9725,103.8191,103.9265,28479.0
2019-06-11 15:30:00,135.43,135.87,135.41,135.85,28210.0,103.9188,104.2565,103.9035,104.2411,28210.0
2019-06-11 15:40:00,135.86,135.94,135.67,135.93,57887.0,104.2488,104.3102,104.103,104.3025,57887.0
2019-06-11 15:50:00,135.92,136.27,135.9,135.94,175466.0,104.2948,104.5634,104.2795,104.3102,175466.0
2019-06-12 09:30:00,136.09,137.31,135.95,136.38,50783.0,104.4253,105.3614,104.3178,104.6478,50783.0
2019-06-12 09:40:00,136.37,136.56,136.04,136.19,29298.0,104.6401,104.7859,104.3869,104.502,29298.0
2019-06-12 09:50:00,136.24,136.46,135.81,135.81,38422.0,104.5404,104.7092,104.2104,104.2104,38422.0
2019-06-12 10:00:00,135.75,136.12,135.75,135.93,30267.0,104.1644,104.4483,104.1644,104.3025,30267.0
2019-06-12 10:10:00,135.98,136.17,135.66,135.66,39318.0,104.3409,104.4867,104.0953,104.0953,39318.0
2019-06-12 10:20:00,135.66,135.78,135.25,135.25,28166.0,104.0953,104.1874,103.7807,103.7807,28166.0
2019-06-12 10:30:00,135.28,135.47,135.22,135.36,18991.0,103.8037,103.9495,103.7577,103.8651,18991.0
2019-06-12 10:40:00,135.37,135.41,135.18,135.29,32136.0,103.8728,103.9035,103.727,103.8114,32136.0
2019-06-12 10:50:00,135.3,135.57,135.3,135.48,15299.0,103.8191,104.0263,103.8191,103.9572,15299.0
2019-06-12 11:00:00,135.45,135.45,135.09,135.29,21906.0,103.9342,103.9342,103.6579,103.8114,21906.0
2019-06-12 11:10:00,135.3,135.33,135.08,135.16,38576.0,103.8191,103.8421,103.6503,103.7117,38576.0
2019-06-12 11:20:00,135.17,135.18,134.99,135.01,27305.0,103.7193,103.727,103.5812,103.5966,27305.0
2019-06-12 11:30:00,135.0,135.32,135.0,135.24,18137.0,103.5889,103.8344,103.5889,103.773,18137.0
2019-06-12 11:40:00,135.24,135.31,135.11,135.26,24297.0,103.773,103.8268,103.6733,103.7884,24297.0
2019-06-12 11:50:00,135.23,135.34,135.02,135.05,35708.0,103.7654,103.8498,103.6042,103.6272,35708.0
2019-06-12 12:00:00,135.07,135.18,135.0,135.03,39059.0,103.6426,103.727,103.5889,103.6119,39059.0
2019-06-12 12:10:00,135.02,135.17,135.02,135.03,27751.0,103.6042,103.7193,103.6042,103.6119,27751.0
2019-06-12 12:20:00,135.01,135.18,135.01,135.17,23661.0,103.5966,103.727,103.5966,103.7193,23661.0
2019-06-12 12:30:00,135.14,135.21,135.13,135.15,9360.0,103.6963,103.75,103.6886,103.704,9360.0
2019-06-12 12:40:00,135.19,135.2,135.11,135.16,15423.0,103.7347,103.7423,103.6733,103.7117,15423.0
2019-06-12 12:50:00,135.14,135.19,135.08,135.13,16434.0,103.6963,103.7347,103.6503,103.6886,16434.0
2019-06-12 13:00:00,135.15,135.35,135.14,135.27,18513.0,103.704,103.8574,103.6963,103.7961,18513.0
2019-06-12 13:10:00,135.32,135.32,135.03,135.06,20242.0,103.8344,103.8344,103.6119,103.6349,20242.0
2019-06-12 13:20:00,135.11,135.11,135.01,135.08,16427.0,103.6733,103.6733,103.5966,103.6503,16427.0
2019-06-12 13:30:00,135.08,135.09,135.02,135.06,12861.0,103.6503,103.6579,103.6042,103.6349,12861.0
2019-06-12 13:40:00,135.05,135.15,135.01,135.06,20255.0,103.6272,103.704,103.5966,103.6349,20255.0
2019-06-12 13:50:00,135.08,135.23,135.08,135.16,11084.0,103.6503,103.7654,103.6503,103.7117,11084.0
2019-06-12 14:00:00,135.14,135.18,135.02,135.04,30138.0,103.6963,103.727,103.6042,103.6196,30138.0
2019-06-12 14:10:00,135.05,135.15,135.03,135.1,15874.0,103.6272,103.704,103.6119,103.6656,15874.0
2019-06-12 14:20:00,135.11,135.29,135.08,135.22,21459.0,103.6733,103.8114,103.6503,103.7577,21459.0
2019-06-12 14:30:00,135.22,135.23,135.04,135.1,28337.0,103.7577,103.7654,103.6196,103.6656,28337.0
2019-06-12 14:40:00,135.11,135.15,135.03,135.12,24225.0,103.6733,103.704,103.6119,103.681,24225.0
2019-06-12 14:50:00,135.11,135.19,135.1,135.16,22751.0,103.6733,103.7347,103.6656,103.7117,22751.0
2019-06-12 15:00:00,135.15,135.28,135.13,135.21,24043.0,103.704,103.8037,103.6886,103.75,24043.0
2019-06-12 15:10:00,135.19,135.34,135.16,135.26,63027.0,103.7347,103.8498,103.7117,103.7884,63027.0
2019-06-12 15:20:00,135.28,135.31,135.01,135.03,44705.0,103.8037,103.8268,103.5966,103.6119,44705.0
2019-06-12 15:30:00,135.05,135.22,135.02,135.05,35793.0,103.6272,103.7577,103.6042,103.6272,35793.0
2019-06-12 15:40:00,135.07,135.19,135.03,135.13,55855.0,103.6426,103.7347,103.6119,103.6886,55855.0
2019-06-12 15:50:00,135.13,135.26,134.94,135.07,121633.0,103.6886,103.7884,103.5428,103.6426,121633.0
2019-06-13 09:30:00,133.16,133.9,132.9,132.94,70205.0,103.0442,103.6169,102.843,102.874,70205.0
2019-06-13 09:40:00,133.11,133.11,132.28,132.34,49656.0,103.0055,103.0055,102.3632,102.4097,49656.0
2019-06-13 09:50:00,132.44,133.17,132.35,132.96,27003.0,102.4871,103.052,102.4174,102.8894,27003.0
2019-06-13 10:00:00,133.02,133.23,132.87,133.04,48062.0,102.9359,103.0984,102.8198,102.9514,48062.0
2019-06-13 10:10:00,133.05,133.23,132.98,133.05,23792.0,102.9591,103.0984,102.9049,102.9591,23792.0
2019-06-13 10:20:00,133.08,133.31,133.07,133.31,26793.0,102.9823,103.1603,102.9746,103.1603,26793.0
2019-06-13 10:30:00,133.28,133.36,133.03,133.22,28469.0,103.1371,103.199,102.9436,103.0906,28469.0
2019-06-13 10:40:00,133.19,133.21,132.98,132.98,11313.0,103.0674,103.0829,102.9049,102.9049,11313.0
2019-06-13 10:50:00,132.96,133.02,132.86,132.88,21337.0,102.8894,102.9359,102.8121,102.8275,21337.0
2019-06-13 11:00:00,132.9,132.94,132.51,132.59,27798.0,102.843,102.874,102.5412,102.6031,27798.0
2019-06-13 11:10:00,132.63,132.7,132.44,132.56,25296.0,102.6341,102.6883,102.4871,102.5799,25296.0
2019-06-13 11:20:00,132.58,133.0,132.57,132.93,52571.0,102.5954,102.9204,102.5877,102.8662,52571.0
2019-06-13 11:30:00,132.93,133.11,132.88,133.11,22125.0,102.8662,103.0055,102.8275,103.0055,22125.0
2019-06-13 11:40:00,133.09,133.09,132.9,132.97,11768.0,102.99,102.99,102.843,102.8972,11768.0
2019-06-13 11:50:00,132.97,133.17,132.96,133.09,19120.0,102.8972,103.052,102.8894,102.99,19120.0
2019-06-13 12:00:00,133.1,133.16,133.0,133.02,25299.0,102.9978,103.0442,102.9204,102.9359,25299.0
2019-06-13 12:10:00,133.03,133.05,132.9,132.9,13151.0,102.9436,102.9591,102.843,102.843,13151.0
2019-06-13 12:20:00,132.9,133.07,132.86,132.9,24222.0,102.843,102.9746,102.8121,102.843,24222.0
2019-06-13 12:30:00,132.95,133.03,132.91,132.94,9304.0,102.8817,102.9436,102.8508,102.874,9304.0
2019-06-13 12:40:00,132.91,133.1,132.91,132.97,21645.0,102.8508,102.9978,102.8508,102.8972,21645.0
2019-06-13 12:50:00,132.96,133.03,132.88,132.9,12120.0,102.8894,102.9436,102.8275,102.843,12120.0
2019-06-13 13:00:00,132.9,133.01,132.88,133.01,22303.0,102.843,102.9281,102.8275,102.9281,22303.0
2019-06-13 13:10:00,133.01,133.12,132.96,132.98,18143.0,102.9281,103.0133,102.8894,102.9049,18143.0
2019-06-13 13:20:00,132.99,133.04,132.94,132.98,14301.0,102.9127,102.9514,102.874,102.9049,14301.0
2019-06-13 13:30:00,133.0,133.05,132.87,132.87,18869.0,102.9204,102.9591,102.8198,102.8198,18869.0
2019-06-13 13:40:00,132.85,132.94,132.79,132.84,14314.0,102.8043,102.874,102.7579,102.7966,14314.0
2019-06-13 13:50:00,132.84,132.85,132.68,132.73,15337.0,102.7966,102.8043,102.6728,102.7115,15337.0
2019-06-13 14:00:00,132.72,132.74,132.52,132.57,18083.0,102.7037,102.7192,102.549,102.5877,18083.0
2019-06-13 14:10:00,132.56,132.66,132.41,132.45,18620.0,102.5799,102.6573,102.4638,102.4948,18620.0
2019-06-13 14:20:00,132.46,132.65,132.44,132.49,18748.0,102.5025,102.6496,102.4871,102.5257,18748.0
2019-06-13 14:30:00,132.53,132.77,132.52,132.71,25614.0,102.5567,102.7424,102.549,102.696,25614.0
2019-06-13 14:40:00,132.72,132.8,132.56,132.61,23814.0,102.7037,102.7656,102.5799,102.6186,23814.0
2019-06-13 14:50:00,132.62,132.64,132.52,132.56,29242.0,102.6263,102.6418,102.549,102.5799,29242.0
2019-06-13 15:00:00,132.57,132.62,132.3,132.32,22243.0,102.5877,102.6263,102.3787,102.3942,22243.0
2019-06-13 15:10:00,132.33,132.4,132.08,132.09,22844.0,102.4019,102.4561,102.2085,102.2162,22844.0
2019-06-13 15:20:00,132.07,132.13,132.02,132.08,47989.0,102.2007,102.2472,102.162,102.2085,47989.0
2019-06-13 15:30:00,132.08,132.26,132.01,132.2,39760.0,102.2085,102.3478,102.1543,102.3013,39760.0
2019-06-13 15:40:00,132.21,132.23,132.03,132.14,49463.0,102.3091,102.3245,102.1698,102.2549,49463.0
2019-06-13 15:50:00,132.14,132.57,132.14,132.52,185598.0,102.2549,102.5877,102.2549,102.549,185598.0
2019-06-14 09:30:00,132.84,133.37,132.6,132.97,36908.0,102.7966,103.2067,102.6109,102.8972,36908.0
2019-06-14 09:40:00,132.97,133.15,132.76,132.98,9997.0,102.8972,103.0365,102.7347,102.9049,9997.0
2019-06-14 09:50:00,133.03,133.24,132.8,133.11,25919.0,102.9436,103.1061,102.7656,103.0055,25919.0
2019-06-14 10:00:00,133.11,133.35,133.05,133.27,16148.0,103.0055,103.1912,102.9591,103.1293,16148.0
2019-06-14 10:10:00,133.38,133.6,133.34,133.42,19771.0,103.2145,103.3847,103.1835,103.2454,19771.0
2019-06-14 10:20:00,133.42,133.59,133.1,133.1,8007.0,103.2454,103.377,102.9978,102.9978,8007.0
2019-06-14 10:30:00,133.15,133.26,133.05,133.05,13761.0,103.0365,103.1216,102.9591,102.9591,13761.0
2019-06-14 10:40:00,133.05,133.06,132.88,132.99,7606.0,102.9591,102.9668,102.8275,102.9127,7606.0
2019-06-14 10:50:00,133.01,133.09,132.95,133.05,28494.0,102.9281,102.99,102.8817,102.9591,28494.0
2019-06-14 11:00:00,133.06,133.23,133.0,133.19,12928.0,102.9668,103.0984,102.9204,103.0674,12928.0
2019-06-14 11:10:00,133.17,133.21,133.03,133.06,7732.0,103.052,103.0829,102.9436,102.9668,7732.0
2019-06-14 11:20:00,133.05,133.29,133.03,133.17,13123.0,102.9591,103.1448,102.9436,103.052,13123.0
2019-06-14 11:30:00,133.14,133.15,132.94,132.98,19278.0,103.0287,103.0365,102.874,102.9049,19278.0
2019-06-14 11:40:00,133.01,133.15,132.97,132.97,8653.0,102.9281,103.0365,102.8972,102.8972,8653.0
2019-06-14 11:50:00,132.99,133.06,132.84,132.85,16275.0,102.9127,102.9668,102.7966,102.8043,16275.0
2019-06-14 12:00:00,132.86,132.89,132.81,132.83,8669.0,102.8121,102.8353,102.7734,102.7888,8669.0
2019-06-14 12:10:00,132.84,132.88,132.83,132.85,5422.0,102.7966,102.8275,102.7888,102.8043,5422.0
2019-06-14 12:20:00,132.86,132.98,132.85,132.98,4171.0,102.8121,102.9049,102.8043,102.9049,4171.0
2019-06-14 12:30:00,133.01,133.16,132.96,133.16,24493.0,102.9281,103.0442,102.8894,103.0442,24493.0
2019-06-14 12:40:00,133.15,133.34,133.14,133.32,4278.0,103.0365,103.1835,103.0287,103.168,4278.0
2019-06-14 12:50:00,133.3,133.37,133.27,133.34,9761.0,103.1526,103.2067,103.1293,103.1835,9761.0
2019-06-14 13:00:00,133.3,133.33,133.22,133.22,7756.0,103.1526,103.1758,103.0906,103.0906,7756.0
2019-06-14 13:10:00,133.24,133.34,133.19,133.23,11216.0,103.1061,103.1835,103.0674,103.0984,11216.0
2019-06-14 13:20:00,133.23,133.26,133.08,133.11,15844.0,103.0984,103.1216,102.9823,103.0055,15844.0
2019-06-14 13:30:00,133.12,133.14,133.08,133.14,5046.0,103.0133,103.0287,102.9823,103.0287,5046.0
2019-06-14 13:40:00,133.12,133.18,133.1,133.17,5825.0,103.0133,103.0597,102.9978,103.052,5825.0
2019-06-14 13:50:00,133.17,133.2,132.98,132.98,5456.0,103.052,103.0752,102.9049,102.9049,5456.0
2019-06-14 14:00:00,133.01,133.13,133.01,133.09,5932.0,102.9281,103.021,102.9281,102.99,5932.0
2019-06-14 14:10:00,133.09,133.19,133.04,133.16,7189.0,102.99,103.0674,102.9514,103.0442,7189.0
2019-06-14 14:20:00,133.2,133.28,133.13,133.24,16373.0,103.0752,103.1371,103.021,103.1061,16373.0
2019-06-14 14:30:00,133.27,133.32,133.23,133.23,15903.0,103.1293,103.168,103.0984,103.0984,15903.0
2019-06-14 14:40:00,133.24,133.3,133.18,133.21,12778.0,103.1061,103.1526,103.0597,103.0829,12778.0
2019-06-14 14:50:00,133.2,133.28,133.18,133.2,10288.0,103.0752,103.1371,103.0597,103.0752,10288.0
2019-06-14 15:00:00,133.2,133.29,132.51,132.89,81882.0,103.0752,103.1448,102.5412,102.8353,81882.0
2019-06-14 15:10:00,132.82,133.57,132.82,133.42,59240.0,102.7811,103.3615,102.7811,103.2454,59240.0
2019-06-14 15:20:00,133.43,133.69,133.39,133.41,32477.0,103.2532,103.4543,103.2222,103.2377,32477.0
2019-06-14 15:30:00,133.49,133.6,133.31,133.47,34302.0,103.2996,103.3847,103.1603,103.2841,34302.0
2019-06-14 15:40:00,133.47,133.5,133.29,133.35,41085.0,103.2841,103.3073,103.1448,103.1912,41085.0
2019-06-14 15:50:00,133.36,133.45,133.2,133.3,112065.0,103.199,103.2686,103.0752,103.1526,112065.0
2019-06-17 09:30:00,133.67,134.43,133.67,134.14,21671.0,103.4389,104.027,103.4389,103.8026,21671.0
2019-06-17 09:40:00,134.08,134.21,133.98,134.08,11972.0,103.7561,103.8567,103.6788,103.7561,11972.0
2019-06-17 09:50:00,134.08,134.14,133.79,133.84,17430.0,103.7561,103.8026,103.5317,103.5704,17430.0
2019-06-17 10:00:00,133.85,133.85,133.47,133.47,8416.0,103.5782,103.5782,103.2841,103.2841,8416.0
2019-06-17 10:10:00,133.42,134.2,133.42,134.09,32498.0,103.2454,103.849,103.2454,103.7639,32498.0
2019-06-17 10:20:00,134.1,134.42,134.1,134.25,5974.0,103.7716,104.0193,103.7716,103.8877,5974.0
2019-06-17 10:30:00,134.22,134.35,134.21,134.29,6059.0,103.8645,103.9651,103.8567,103.9187,6059.0
2019-06-17 10:40:00,134.36,134.4,134.15,134.19,9155.0,103.9728,104.0038,103.8103,103.8413,9155.0
2019-06-17 10:50:00,134.19,134.49,134.17,134.46,7990.0,103.8413,104.0734,103.8258,104.0502,7990.0
2019-06-17 11:00:00,134.47,134.57,134.39,134.47,14481.0,104.0579,104.1353,103.996,104.0579,14481.0
2019-06-17 11:10:00,134.46,134.6,134.44,134.47,8773.0,104.0502,104.1585,104.0347,104.0579,8773.0
2019-06-17 11:20:00,134.49,134.52,134.35,134.45,9992.0,104.0734,104.0966,103.9651,104.0425,9992.0
2019-06-17 11:30:00,134.5,134.52,134.2,134.46,18396.0,104.0812,104.0966,103.849,104.0502,18396.0
2019-06-17 11:40:00,134.43,134.45,134.28,134.33,20825.0,104.027,104.0425,103.9109,103.9496,20825.0
2019-06-17 11:50:00,134.3,134.44,134.23,134.44,13357.0,103.9264,104.0347,103.8722,104.0347,13357.0
2019-06-17 12:00:00,134.44,134.52,134.35,134.44,7481.0,104.0347,104.0966,103.9651,104.0347,7481.0
2019-06-17 12:10:00,134.46,134.51,134.45,134.51,3974.0,104.0502,104.0889,104.0425,104.0889,3974.0
2019-06-17 12:20:00,134.52,134.55,134.29,134.34,6910.0,104.0966,104.1199,103.9187,103.9573,6910.0
2019-06-17 12:30:00,134.34,134.46,134.25,134.43,11914.0,103.9573,104.0502,103.8877,104.027,11914.0
2019-06-17 12:40:00,134.45,134.59,134.45,134.56,8913.0,104.0425,104.1508,104.0425,104.1276,8913.0
2019-06-17 12:50:00,134.57,134.69,134.57,134.64,6547.0,104.1353,104.2282,104.1353,104.1895,6547.0
2019-06-17 13:00:00,134.66,134.77,134.59,134.75,8030.0,104.205,104.2901,104.1508,104.2746,8030.0
2019-06-17 13:10:00,134.77,134.77,134.55,134.65,39381.0,104.2901,104.2901,104.1199,104.1972,39381.0
2019-06-17 13:20:00,134.62,134.69,134.43,134.43,12404.0,104.174,104.2282,104.027,104.027,12404.0
2019-06-17 13:30:00,134.42,134.7,134.37,134.69,29686.0,104.0193,104.2359,103.9806,104.2282,29686.0
2019-06-17 13:40:00,134.73,134.93,134.72,134.91,9487.0,104.2591,104.4139,104.2514,104.3984,9487.0
2019-06-17 13:50:00,134.96,135.18,134.9,135.06,17457.0,104.4371,104.6074,104.3907,104.5145,17457.0
2019-06-17 14:00:00,135.1,135.21,134.9,134.96,41834.0,104.5455,104.6306,104.3907,104.4371,41834.0
2019-06-17 14:10:00,134.97,135.01,134.75,134.99,13003.0,104.4449,104.4758,104.2746,104.4603,13003.0
2019-06-17 14:20:00,135.0,135.19,134.96,135.17,12538.0,104.4681,104.6151,104.4371,104.5996,12538.0
2019-06-17 14:30:00,135.17,135.17,134.99,135.09,25402.0,104.5996,104.5996,104.4603,104.5377,25402.0
2019-06-17 14:40:00,135.1,135.54,135.1,135.3,62932.0,104.5455,104.8859,104.5455,104.7002,62932.0
2019-06-17 14:50:00,135.28,135.38,135.15,135.15,31177.0,104.6848,104.7621,104.5842,104.5842,31177.0
2019-06-17 15:00:00,135.16,135.47,135.0,135.39,29701.0,104.5919,104.8318,104.4681,104.7699,29701.0
2019-06-17 15:10:00,135.4,135.48,135.21,135.21,27619.0,104.7776,104.8395,104.6306,104.6306,27619.0
2019-06-17 15:20:00,135.21,135.4,135.16,135.39,28637.0,104.6306,104.7776,104.5919,104.7699,28637.0
2019-06-17 15:30:00,135.38,135.48,135.27,135.48,50907.0,104.7621,104.8395,104.677,104.8395,50907.0
2019-06-17 15:40:00,135.48,135.7,135.42,135.58,46161.0,104.8395,105.0098,104.7931,104.9169,46161.0
2019-06-17 15:50:00,135.57,136.01,135.44,135.98,187199.0,104.9092,105.2497,104.8086,105.2264,187199.0
2019-06-18 09:30:00,136.71,136.99,136.49,136.96,64744.0,105.7913,106.008,105.6211,105.9848,64744.0
2019-06-18 09:40:00,136.98,137.24,136.65,137.12,35141.0,106.0003,106.2015,105.7449,106.1086,35141.0
2019-06-18 09:50:00,137.06,137.25,136.9,137.2,51494.0,106.0622,106.2092,105.9384,106.1705,51494.0
2019-06-18 10:00:00,137.2,137.25,136.78,136.82,41547.0,106.1705,106.2092,105.8455,105.8765,41547.0
2019-06-18 10:10:00,136.82,136.94,136.72,136.91,25745.0,105.8765,105.9693,105.7991,105.9461,25745.0
2019-06-18 10:20:00,136.89,137.06,136.68,136.83,30324.0,105.9306,106.0622,105.7681,105.8842,30324.0
2019-06-18 10:30:00,136.82,136.91,136.45,136.46,85711.0,105.8765,105.9461,105.5901,105.5979,85711.0
2019-06-18 10:40:00,136.47,136.51,136.21,136.31,15670.0,105.6056,105.6366,105.4044,105.4818,15670.0
2019-06-18 10:50:00,136.28,136.49,136.19,136.29,27570.0,105.4586,105.6211,105.3889,105.4663,27570.0
2019-06-18 11:00:00,136.33,136.37,136.13,136.19,38165.0,105.4973,105.5282,105.3425,105.3889,38165.0
2019-06-18 11:10:00,136.24,136.53,136.23,136.33,21024.0,105.4276,105.652,105.4199,105.4973,21024.0
2019-06-18 11:20:00,136.3,136.5,136.26,136.29,25498.0,105.4741,105.6288,105.4431,105.4663,25498.0
2019-06-18 11:30:00,136.3,136.3,136.09,136.15,20509.0,105.4741,105.4741,105.3116,105.358,20509.0
2019-06-18 11:40:00,136.18,136.23,136.04,136.14,19223.0,105.3812,105.4199,105.2729,105.3503,19223.0
2019-06-18 11:50:00,136.15,136.32,136.01,136.25,21510.0,105.358,105.4895,105.2497,105.4354,21510.0
2019-06-18 12:00:00,136.25,136.35,136.1,136.35,25804.0,105.4354,105.5128,105.3193,105.5128,25804.0
2019-06-18 12:10:00,136.36,136.55,136.33,136.37,25043.0,105.5205,105.6675,105.4973,105.5282,25043.0
2019-06-18 12:20:00,136.39,136.44,136.13,136.29,45258.0,105.5437,105.5824,105.3425,105.4663,45258.0
2019-06-18 12:30:00,136.3,136.36,135.95,136.01,25652.0,105.4741,105.5205,105.2032,105.2497,25652.0
2019-06-18 12:40:00,136.02,136.12,136.0,136.06,12469.0,105.2574,105.3348,105.2419,105.2883,12469.0
2019-06-18 12:50:00,136.01,136.19,135.94,136.03,19347.0,105.2497,105.3889,105.1955,105.2651,19347.0
2019-06-18 13:00:00,136.04,136.11,135.81,135.96,67142.0,105.2729,105.327,105.0949,105.211,67142.0
2019-06-18 13:10:00,135.92,135.98,135.64,135.7,10762.0,105.18,105.2264,104.9633,105.0098,10762.0
2019-06-18 13:20:00,135.72,135.72,135.5,135.65,14476.0,105.0252,105.0252,104.855,104.9711,14476.0
2019-06-18 13:30:00,135.68,135.92,135.68,135.78,25086.0,104.9943,105.18,104.9943,105.0717,25086.0
2019-06-18 13:40:00,135.8,135.92,135.76,135.91,19310.0,105.0871,105.18,105.0562,105.1723,19310.0
2019-06-18 13:50:00,135.93,135.99,135.78,135.84,15608.0,105.1877,105.2342,105.0717,105.1181,15608.0
2019-06-18 14:00:00,135.84,135.95,135.71,135.79,13947.0,105.1181,105.2032,105.0175,105.0794,13947.0
2019-06-18 14:10:00,135.77,135.78,135.61,135.69,13022.0,105.0639,105.0717,104.9401,105.002,13022.0
2019-06-18 14:20:00,135.71,135.71,135.53,135.59,15479.0,105.0175,105.0175,104.8782,104.9246,15479.0
2019-06-18 14:30:00,135.61,135.8,135.56,135.6,13893.0,104.9401,105.0871,104.9014,104.9324,13893.0
2019-06-18 14:40:00,135.61,135.87,135.59,135.8,21672.0,104.9401,105.1413,104.9246,105.0871,21672.0
2019-06-18 14:50:00,135.83,135.83,135.6,135.72,22474.0,105.1104,105.1104,104.9324,105.0252,22474.0
2019-06-18 15:00:00,135.72,135.98,135.71,135.83,18609.0,105.0252,105.2264,105.0175,105.1104,18609.0
2019-06-18 15:10:00,135.86,135.92,135.8,135.86,21020.0,105.1336,105.18,105.0871,105.1336,21020.0
2019-06-18 15:20:00,135.83,135.9,135.66,135.66,21963.0,105.1104,105.1645,104.9788,104.9788,21963.0
2019-06-18 15:30:00,135.69,135.78,135.48,135.77,31409.0,105.002,105.0717,104.8395,105.0639,31409.0
2019-06-18 15:40:00,135.76,135.88,135.65,135.8,37240.0,105.0562,105.1491,104.9711,105.0871,37240.0
2019-06-18 15:50:00,135.8,136.06,135.68,136.02,125331.0,105.0871,105.2883,104.9943,105.2574,125331.0
2019-06-19 09:30:00,135.25,135.74,135.25,135.63,40660.0,104.6615,105.0407,104.6615,104.9556,40660.0
2019-06-19 09:40:00,135.49,135.49,134.78,135.33,32344.0,104.8473,104.8473,104.2978,104.7234,32344.0
2019-06-19 09:50:00,135.37,135.45,135.1,135.25,19025.0,104.7544,104.8163,104.5455,104.6615,19025.0
2019-06-19 10:00:00,135.22,135.22,135.0,135.08,17670.0,104.6383,104.6383,104.4681,104.53,17670.0
2019-06-19 10:10:00,135.06,135.28,134.94,135.28,24343.0,104.5145,104.6848,104.4216,104.6848,24343.0
2019-06-19 10:20:00,135.32,135.33,135.17,135.2,19232.0,104.7157,104.7234,104.5996,104.6228,19232.0
2019-06-19 10:30:00,135.19,135.21,135.04,135.07,13388.0,104.6151,104.6306,104.499,104.5222,13388.0
2019-06-19 10:40:00,135.04,135.16,134.91,135.14,9163.0,104.499,104.5919,104.3984,104.5764,9163.0
2019-06-19 10:50:00,135.08,135.14,134.91,135.03,19017.0,104.53,104.5764,104.3984,104.4913,19017.0
2019-06-19 11:00:00,135.06,135.18,134.94,135.01,17549.0,104.5145,104.6074,104.4216,104.4758,17549.0
2019-06-19 11:10:00,135.03,135.13,134.95,135.1,14563.0,104.4913,104.5687,104.4294,104.5455,14563.0
2019-06-19 11:20:00,135.1,135.35,135.1,135.34,12187.0,104.5455,104.7389,104.5455,104.7312,12187.0
2019-06-19 11:30:00,135.33,135.4,135.1,135.17,14092.0,104.7234,104.7776,104.5455,104.5996,14092.0
2019-06-19 11:40:00,135.19,135.33,135.1,135.32,13050.0,104.6151,104.7234,104.5455,104.7157,13050.0
2019-06-19 11:50:00,135.31,135.45,135.24,135.32,13639.0,104.708,104.8163,104.6538,104.7157,13639.0
2019-06-19 12:00:00,135.33,135.4,135.19,135.28,10392.0,104.7234,104.7776,104.6151,104.6848,10392.0
2019-06-19 12:10:00,135.28,135.35,135.16,135.33,9225.0,104.6848,104.7389,104.5919,104.7234,9225.0
2019-06-19 12:20:00,135.35,135.46,135.34,135.42,13987.0,104.7389,104.824,104.7312,104.7931,13987.0
2019-06-19 12:30:00,135.41,135.58,135.36,135.51,12835.0,104.7854,104.9169,104.7467,104.8627,12835.0
2019-06-19 12:40:00,135.53,135.56,135.36,135.42,10683.0,104.8782,104.9014,104.7467,104.7931,10683.0
2019-06-19 12:50:00,135.41,135.43,135.29,135.34,15811.0,104.7854,104.8008,104.6925,104.7312,15811.0
2019-06-19 13:00:00,135.35,135.37,135.28,135.32,21937.0,104.7389,104.7544,104.6848,104.7157,21937.0
2019-06-19 13:10:00,135.31,135.32,135.14,135.16,8737.0,104.708,104.7157,104.5764,104.5919,8737.0
2019-06-19 13:20:00,135.14,135.28,135.13,135.28,8284.0,104.5764,104.6848,104.5687,104.6848,8284.0
2019-06-19 13:30:00,135.27,135.34,135.2,135.3,10925.0,104.677,104.7312,104.6228,104.7002,10925.0
2019-06-19 13:40:00,135.31,135.37,135.18,135.26,13612.0,104.708,104.7544,104.6074,104.6693,13612.0
2019-06-19 13:50:00,135.24,135.37,135.22,135.32,16190.0,104.6538,104.7544,104.6383,104.7157,16190.0
2019-06-19 14:00:00,135.34,136.28,135.26,135.98,42614.0,104.7312,105.4586,104.6693,105.2264,42614.0
2019-06-19 14:10:00,136.03,136.4,135.96,136.27,34634.0,105.2651,105.5514,105.211,105.4509,34634.0
2019-06-19 14:20:00,136.24,136.34,136.06,136.31,24183.0,105.4276,105.505,105.2883,105.4818,24183.0
2019-06-19 14:30:00,136.35,136.77,136.33,136.39,24795.0,105.5128,105.8378,105.4973,105.5437,24795.0
2019-06-19 14:40:00,136.41,136.42,136.15,136.2,17453.0,105.5592,105.5669,105.358,105.3967,17453.0
2019-06-19 14:50:00,136.21,136.45,136.2,136.29,23844.0,105.4044,105.5901,105.3967,105.4663,23844.0
2019-06-19 15:00:00,136.27,136.56,136.24,136.5,22818.0,105.4509,105.6753,105.4276,105.6288,22818.0
2019-06-19 15:10:00,136.47,136.66,136.41,136.64,25736.0,105.6056,105.7526,105.5592,105.7372,25736.0
2019-06-19 15:20:00,136.64,136.7,136.48,136.69,55735.0,105.7372,105.7836,105.6134,105.7759,55735.0
2019-06-19 15:30:00,136.66,136.92,136.44,136.44,34595.0,105.7526,105.9538,105.5824,105.5824,34595.0
2019-06-19 15:40:00,136.46,136.85,136.46,136.76,44393.0,105.5979,105.8997,105.5979,105.83,44393.0
2019-06-19 15:50:00,136.76,136.95,136.52,136.6,114118.0,105.83,105.9771,105.6443,105.7062,114118.0
2019-06-20 09:30:00,137.0,137.85,136.91,137.45,92722.0,106.0158,106.6735,105.9461,106.364,92722.0
2019-06-20 09:40:00,137.47,137.85,137.23,137.23,43352.0,106.3795,106.6735,106.1937,106.1937,43352.0
2019-06-20 09:50:00,137.2,137.2,136.75,136.75,26029.0,106.1705,106.1705,105.8223,105.8223,26029.0
2019-06-20 10:00:00,136.76,136.86,136.43,136.61,36837.0,105.83,105.9074,105.5747,105.714,36837.0
2019-06-20 10:10:00,136.62,136.86,136.49,136.82,67915.0,105.7217,105.9074,105.6211,105.8765,67915.0
2019-06-20 10:20:00,136.8,136.84,136.63,136.66,23799.0,105.861,105.8919,105.7294,105.7526,23799.0
2019-06-20 10:30:00,136.7,136.82,136.65,136.68,12221.0,105.7836,105.8765,105.7449,105.7681,12221.0
2019-06-20 10:40:00,136.69,136.88,136.67,136.78,17640.0,105.7759,105.9229,105.7604,105.8455,17640.0
2019-06-20 10:50:00,136.8,136.88,136.71,136.72,26671.0,105.861,105.9229,105.7913,105.7991,26671.0
2019-06-20 11:00:00,136.75,136.97,136.64,136.93,28962.0,105.8223,105.9925,105.7372,105.9616,28962.0
2019-06-20 11:10:00,136.95,137.01,136.87,136.96,20327.0,105.9771,106.0235,105.9152,105.9848,20327.0
2019-06-20 11:20:00,136.96,137.18,136.9,137.09,11574.0,105.9848,106.155,105.9384,106.0854,11574.0
2019-06-20 11:30:00,137.11,137.3,136.99,137.28,19796.0,106.1009,106.2479,106.008,106.2324,19796.0
2019-06-20 11:40:00,137.28,137.35,137.12,137.19,38784.0,106.2324,106.2866,106.1086,106.1628,38784.0
2019-06-20 11:50:00,137.21,137.37,137.16,137.24,10657.0,106.1783,106.3021,106.1396,106.2015,10657.0
2019-06-20 12:00:00,137.24,137.26,137.13,137.13,13704.0,106.2015,106.2169,106.1164,106.1164,13704.0
2019-06-20 12:10:00,137.12,137.12,136.76,136.77,9570.0,106.1086,106.1086,105.83,105.8378,9570.0
2019-06-20 12:20:00,136.79,137.02,136.71,136.94,9593.0,105.8532,106.0312,105.7913,105.9693,9593.0
2019-06-20 12:30:00,136.9,136.9,136.7,136.74,6599.0,105.9384,105.9384,105.7836,105.8146,6599.0
2019-06-20 12:40:00,136.73,136.95,136.63,136.94,10725.0,105.8068,105.9771,105.7294,105.9693,10725.0
2019-06-20 12:50:00,136.96,137.09,136.87,137.03,10138.0,105.9848,106.0854,105.9152,106.039,10138.0
2019-06-20 13:00:00,137.05,137.13,136.95,137.09,7584.0,106.0544,106.1164,105.9771,106.0854,7584.0
2019-06-20 13:10:00,137.09,137.23,137.02,137.23,7377.0,106.0854,106.1937,106.0312,106.1937,7377.0
2019-06-20 13:20:00,137.23,137.28,137.1,137.22,14824.0,106.1937,106.2324,106.0931,106.186,14824.0
2019-06-20 13:30:00,137.22,137.35,137.16,137.31,27107.0,106.186,106.2866,106.1396,106.2556,27107.0
2019-06-20 13:40:00,137.33,137.34,137.11,137.2,12880.0,106.2711,106.2789,106.1009,106.1705,12880.0
2019-06-20 13:50:00,137.21,137.21,136.92,136.96,16824.0,106.1783,106.1783,105.9538,105.9848,16824.0
2019-06-20 14:00:00,136.95,136.98,136.88,136.91,14894.0,105.9771,106.0003,105.9229,105.9461,14894.0
2019-06-20 14:10:00,136.92,137.09,136.89,137.04,16503.0,105.9538,106.0854,105.9306,106.0467,16503.0
2019-06-20 14:20:00,137.02,137.04,136.78,136.83,18828.0,106.0312,106.0467,105.8455,105.8842,18828.0
2019-06-20 14:30:00,136.81,136.99,136.76,136.92,16352.0,105.8687,106.008,105.83,105.9538,16352.0
2019-06-20 14:40:00,136.93,137.05,136.91,136.93,14452.0,105.9616,106.0544,105.9461,105.9616,14452.0
2019-06-20 14:50:00,136.96,137.06,136.89,136.89,14702.0,105.9848,106.0622,105.9306,105.9306,14702.0
2019-06-20 15:00:00,136.88,137.02,136.84,136.96,19629.0,105.9229,106.0312,105.8919,105.9848,19629.0
2019-06-20 15:10:00,136.99,137.04,136.84,136.99,44787.0,106.008,106.0467,105.8919,106.008,44787.0
2019-06-20 15:20:00,137.0,137.0,136.64,136.64,26243.0,106.0158,106.0158,105.7372,105.7372,26243.0
2019-06-20 15:30:00,136.66,136.75,136.57,136.65,24708.0,105.7526,105.8223,105.683,105.7449,24708.0
2019-06-20 15:40:00,136.66,136.96,136.66,136.78,30045.0,105.7526,105.9848,105.7526,105.8455,30045.0
2019-06-20 15:50:00,136.8,137.05,136.72,136.92,102920.0,105.861,106.0544,105.7991,105.9538,102920.0
2019-06-21 09:30:00,136.75,136.92,135.2,135.52,356367.0,105.8223,105.9538,104.6228,104.8705,356367.0
2019-06-21 09:40:00,135.6,135.98,135.5,135.79,12966.0,104.9324,105.2264,104.855,105.0794,12966.0
2019-06-21 09:50:00,135.79,135.91,135.7,135.75,79556.0,105.0794,105.1723,105.0098,105.0485,79556.0
2019-06-21 10:00:00,135.75,135.87,135.5,135.54,12065.0,105.0485,105.1413,104.855,104.8859,12065.0
2019-06-21 10:10:00,135.54,135.81,135.45,135.64,9774.0,104.8859,105.0949,104.8163,104.9633,9774.0
2019-06-21 10:20:00,135.69,135.74,135.56,135.6,12393.0,105.002,105.0407,104.9014,104.9324,12393.0
2019-06-21 10:30:00,135.66,135.79,135.44,135.46,28836.0,104.9788,105.0794,104.8086,104.824,28836.0
2019-06-21 10:40:00,135.49,135.63,135.39,135.45,10865.0,104.8473,104.9556,104.7699,104.8163,10865.0
2019-06-21 10:50:00,135.45,135.45,135.27,135.3,13610.0,104.8163,104.8163,104.677,104.7002,13610.0
2019-06-21 11:00:00,135.3,135.77,135.2,135.69,23839.0,104.7002,105.0639,104.6228,105.002,23839.0
2019-06-21 11:10:00,135.71,135.71,135.45,135.55,18728.0,105.0175,105.0175,104.8163,104.8937,18728.0
2019-06-21 11:20:00,135.55,135.73,135.53,135.58,13640.0,104.8937,105.033,104.8782,104.9169,13640.0
2019-06-21 11:30:00,135.59,135.7,135.54,135.65,15068.0,104.9246,105.0098,104.8859,104.9711,15068.0
2019-06-21 11:40:00,135.65,135.8,135.64,135.64,9216.0,104.9711,105.0871,104.9633,104.9633,9216.0
2019-06-21 11:50:00,135.65,135.68,135.53,135.67,7357.0,104.9711,104.9943,104.8782,104.9865,7357.0
2019-06-21 12:00:00,135.68,135.75,135.55,135.62,20600.0,104.9943,105.0485,104.8937,104.9479,20600.0
2019-06-21 12:10:00,135.58,135.64,135.42,135.63,9288.0,104.9169,104.9633,104.7931,104.9556,9288.0
2019-06-21 12:20:00,135.63,135.71,135.53,135.71,25859.0,104.9556,105.0175,104.8782,105.0175,25859.0
2019-06-21 12:30:00,135.66,135.78,135.58,135.59,13984.0,104.9788,105.0717,104.9169,104.9246,13984.0
2019-06-21 12:40:00,135.59,135.71,135.57,135.64,15037.0,104.9246,105.0175,104.9092,104.9633,15037.0
2019-06-21 12:50:00,135.65,135.75,135.61,135.71,8481.0,104.9711,105.0485,104.9401,105.0175,8481.0
2019-06-21 13:00:00,135.7,135.74,135.61,135.61,10648.0,105.0098,105.0407,104.9401,104.9401,10648.0
2019-06-21 13:10:00,135.63,135.66,135.47,135.47,6654.0,104.9556,104.9788,104.8318,104.8318,6654.0
2019-06-21 13:20:00,135.5,135.5,135.2,135.32,6658.0,104.855,104.855,104.6228,104.7157,6658.0
2019-06-21 13:30:00,135.28,135.42,135.28,135.39,7556.0,104.6848,104.7931,104.6848,104.7699,7556.0
2019-06-21 13:40:00,135.43,135.58,135.4,135.57,7918.0,104.8008,104.9169,104.7776,104.9092,7918.0
2019-06-21 13:50:00,135.58,135.63,135.43,135.52,11282.0,104.9169,104.9556,104.8008,104.8705,11282.0
2019-06-21 14:00:00,135.52,135.64,135.47,135.5,12607.0,104.8705,104.9633,104.8318,104.855,12607.0
2019-06-21 14:10:00,135.52,135.6,135.5,135.53,8553.0,104.8705,104.9324,104.855,104.8782,8553.0
2019-06-21 14:20:00,135.53,135.66,135.48,135.62,9538.0,104.8782,104.9788,104.8395,104.9479,9538.0
2019-06-21 14:30:00,135.64,135.9,135.6,135.79,25142.0,104.9633,105.1645,104.9324,105.0794,25142.0
2019-06-21 14:40:00,135.8,135.81,135.72,135.76,8954.0,105.0871,105.0949,105.0252,105.0562,8954.0
2019-06-21 14:50:00,135.78,135.88,135.65,135.71,16614.0,105.0717,105.1491,104.9711,105.0175,16614.0
2019-06-21 15:00:00,135.72,135.8,135.6,135.8,15164.0,105.0252,105.0871,104.9324,105.0871,15164.0
2019-06-21 15:10:00,135.77,136.11,135.76,136.01,16290.0,105.0639,105.327,105.0562,105.2497,16290.0
2019-06-21 15:20:00,136.05,136.05,135.69,135.69,29715.0,105.2806,105.2806,105.002,105.002,29715.0
2019-06-21 15:30:00,135.68,135.85,135.67,135.81,17093.0,104.9943,105.1258,104.9865,105.0949,17093.0
2019-06-21 15:40:00,135.81,136.15,135.81,136.15,49579.0,105.0949,105.358,105.0949,105.358,49579.0
2019-06-21 15:50:00,136.15,136.25,135.7,135.8,168474.0,105.358,105.4354,105.0098,105.0871,168474.0
2019-06-24 09:30:00,136.18,136.38,135.53,135.96,20910.0,105.3812,105.536,104.8782,105.211,20910.0
2019-06-24 09:40:00,136.02,136.02,135.67,135.96,14798.0,105.2574,105.2574,104.9865,105.211,14798.0
2019-06-24 09:50:00,135.99,136.0,135.25,135.36,7801.0,105.2342,105.2419,104.6615,104.7467,7801.0
2019-06-24 10:00:00,135.38,135.43,135.25,135.38,8630.0,104.7621,104.8008,104.6615,104.7621,8630.0
2019-06-24 10:10:00,135.39,135.53,135.37,135.43,16710.0,104.7699,104.8782,104.7544,104.8008,16710.0
2019-06-24 10:20:00,135.42,135.46,135.06,135.21,16652.0,104.7931,104.824,104.5145,104.6306,16652.0
2019-06-24 10:30:00,135.21,135.41,135.0,135.36,23485.0,104.6306,104.7854,104.4681,104.7467,23485.0
2019-06-24 10:40:00,135.37,135.51,135.3,135.36,34439.0,104.7544,104.8627,104.7002,104.7467,34439.0
2019-06-24 10:50:00,135.34,135.52,135.21,135.47,34330.0,104.7312,104.8705,104.6306,104.8318,34330.0
2019-06-24 11:00:00,135.62,135.82,135.54,135.74,14194.0,104.9479,105.1026,104.8859,105.0407,14194.0
2019-06-24 11:10:00,135.81,135.85,135.7,135.8,8246.0,105.0949,105.1258,105.0098,105.0871,8246.0
2019-06-24 11:20:00,135.76,135.89,135.68,135.85,10156.0,105.0562,105.1568,104.9943,105.1258,10156.0
2019-06-24 11:30:00,135.82,135.9,135.74,135.87,13619.0,105.1026,105.1645,105.0407,105.1413,13619.0
2019-06-24 11:40:00,135.88,135.95,135.69,135.72,11906.0,105.1491,105.2032,105.002,105.0252,11906.0
2019-06-24 11:50:00,135.75,135.77,135.51,135.52,8266.0,105.0485,105.0639,104.8627,104.8705,8266.0
2019-06-24 12:00:00,135.51,135.71,135.51,135.67,12408.0,104.8627,105.0175,104.8627,104.9865,12408.0
2019-06-24 12:10:00,135.66,135.84,135.65,135.73,8448.0,104.9788,105.1181,104.9711,105.033,8448.0
2019-06-24 12:20:00,135.76,135.8,135.64,135.72,25850.0,105.0562,105.0871,104.9633,105.0252,25850.0
2019-06-24 12:30:00,135.71,135.76,135.65,135.75,17530.0,105.0175,105.0562,104.9711,105.0485,17530.0
2019-06-24 12:40:00,135.73,135.8,135.62,135.63,8181.0,105.033,105.0871,104.9479,104.9556,8181.0
2019-06-24 12:50:00,135.62,135.7,135.58,135.64,7445.0,104.9479,105.0098,104.9169,104.9633,7445.0
2019-06-24 13:00:00,135.61,135.65,135.51,135.51,9171.0,104.9401,104.9711,104.8627,104.8627,9171.0
2019-06-24 13:10:00,135.54,135.54,135.43,135.5,15716.0,104.8859,104.8859,104.8008,104.855,15716.0
2019-06-24 13:20:00,135.53,135.53,135.38,135.46,23418.0,104.8782,104.8782,104.7621,104.824,23418.0
2019-06-24 13:30:00,135.48,135.55,135.45,135.45,5999.0,104.8395,104.8937,104.8163,104.8163,5999.0
2019-06-24 13:40:00,135.45,135.46,135.16,135.19,7001.0,104.8163,104.824,104.5919,104.6151,7001.0
2019-06-24 13:50:00,135.21,135.27,135.1,135.1,16505.0,104.6306,104.677,104.5455,104.5455,16505.0
2019-06-24 14:00:00,135.1,135.29,135.06,135.23,20115.0,104.5455,104.6925,104.5145,104.6461,20115.0
2019-06-24 14:10:00,135.22,135.24,135.09,135.09,21754.0,104.6383,104.6538,104.5377,104.5377,21754.0
2019-06-24 14:20:00,135.09,135.2,135.06,135.14,24210.0,104.5377,104.6228,104.5145,104.5764,24210.0
2019-06-24 14:30:00,135.15,135.23,135.11,135.2,13685.0,104.5842,104.6461,104.5532,104.6228,13685.0
2019-06-24 14:40:00,135.2,135.32,135.08,135.15,67602.0,104.6228,104.7157,104.53,104.5842,67602.0
2019-06-24 14:50:00,135.14,135.21,135.09,135.19,25082.0,104.5764,104.6306,104.5377,104.6151,25082.0
2019-06-24 15:00:00,135.19,135.23,134.97,135.1,36802.0,104.6151,104.6461,104.4449,104.5455,36802.0
2019-06-24 15:10:00,135.11,135.28,135.1,135.2,23632.0,104.5532,104.6848,104.5455,104.6228,23632.0
2019-06-24 15:20:00,135.21,135.28,135.05,135.08,30736.0,104.6306,104.6848,104.5068,104.53,30736.0
2019-06-24 15:30:00,135.11,135.27,135.1,135.24,39866.0,104.5532,104.677,104.5455,104.6538,39866.0
2019-06-24 15:40:00,135.24,135.44,135.2,135.21,78874.0,104.6538,104.8086,104.6228,104.6306,78874.0
2019-06-24 15:50:00,135.21,135.38,135.1,135.15,136991.0,104.6306,104.7621,104.5455,104.5842,136991.0
2019-06-25 09:30:00,135.48,135.84,135.0,135.31,33386.0,104.8395,105.1181,104.4681,104.708,33386.0
2019-06-25 09:40:00,135.22,135.52,135.04,135.12,26257.0,104.6383,104.8705,104.499,104.5609,26257.0
2019-06-25 09:50:00,135.12,135.22,134.92,134.98,21541.0,104.5609,104.6383,104.4062,104.4526,21541.0
2019-06-25 10:00:00,134.96,135.34,134.96,135.06,34101.0,104.4371,104.7312,104.4371,104.5145,34101.0
2019-06-25 10:10:00,135.06,135.13,134.85,134.85,22723.0,104.5145,104.5687,104.352,104.352,22723.0
2019-06-25 10:20:00,134.84,135.1,134.8,135.0,12350.0,104.3443,104.5455,104.3133,104.4681,12350.0
2019-06-25 10:30:00,135.0,135.19,134.93,135.14,24590.0,104.4681,104.6151,104.4139,104.5764,24590.0
2019-06-25 10:40:00,135.14,135.3,135.05,135.21,33145.0,104.5764,104.7002,104.5068,104.6306,33145.0
2019-06-25 10:50:00,135.21,135.36,135.07,135.11,32074.0,104.6306,104.7467,104.5222,104.5532,32074.0
2019-06-25 11:00:00,135.07,135.19,135.03,135.09,33510.0,104.5222,104.6151,104.4913,104.5377,33510.0
2019-06-25 11:10:00,135.1,135.21,135.03,135.09,27447.0,104.5455,104.6306,104.4913,104.5377,27447.0
2019-06-25 11:20:00,135.1,135.18,135.02,135.11,23518.0,104.5455,104.6074,104.4836,104.5532,23518.0
2019-06-25 11:30:00,135.1,135.2,134.97,135.12,69461.0,104.5455,104.6228,104.4449,104.5609,69461.0
2019-06-25 11:40:00,135.13,135.2,135.1,135.15,18091.0,104.5687,104.6228,104.5455,104.5842,18091.0
2019-06-25 11:50:00,135.17,135.19,135.09,135.11,83325.0,104.5996,104.6151,104.5377,104.5532,83325.0
2019-06-25 12:00:00,135.13,135.18,135.03,135.09,27889.0,104.5687,104.6074,104.4913,104.5377,27889.0
2019-06-25 12:10:00,135.09,135.1,134.95,135.0,24454.0,104.5377,104.5455,104.4294,104.4681,24454.0
2019-06-25 12:20:00,135.01,135.07,134.98,135.02,15061.0,104.4758,104.5222,104.4526,104.4836,15061.0
2019-06-25 12:30:00,135.03,135.06,134.67,134.68,16401.0,104.4913,104.5145,104.2127,104.2204,16401.0
2019-06-25 12:40:00,134.58,134.76,134.53,134.69,16435.0,104.1431,104.2824,104.1044,104.2282,16435.0
2019-06-25 12:50:00,134.69,134.88,134.69,134.77,38074.0,104.2282,104.3752,104.2282,104.2901,38074.0
2019-06-25 13:00:00,134.78,134.78,134.5,134.58,25150.0,104.2978,104.2978,104.0812,104.1431,25150.0
2019-06-25 13:10:00,134.65,134.67,134.55,134.59,11031.0,104.1972,104.2127,104.1199,104.1508,11031.0
2019-06-25 13:20:00,134.59,134.67,134.44,134.66,14857.0,104.1508,104.2127,104.0347,104.205,14857.0
2019-06-25 13:30:00,134.66,134.87,134.64,134.71,19433.0,104.205,104.3675,104.1895,104.2437,19433.0
2019-06-25 13:40:00,134.71,134.83,134.67,134.7,14800.0,104.2437,104.3365,104.2127,104.2359,14800.0
2019-06-25 13:50:00,134.76,134.77,134.65,134.71,11861.0,104.2824,104.2901,104.1972,104.2437,11861.0
2019-06-25 14:00:00,134.69,134.71,134.5,134.64,32783.0,104.2282,104.2437,104.0812,104.1895,32783.0
2019-06-25 14:10:00,134.65,134.66,134.55,134.6,65729.0,104.1972,104.205,104.1199,104.1585,65729.0
2019-06-25 14:20:00,134.59,134.64,134.47,134.49,15873.0,104.1508,104.1895,104.0579,104.0734,15873.0
2019-06-25 14:30:00,134.47,134.47,134.19,134.35,23549.0,104.0579,104.0579,103.8413,103.9651,23549.0
2019-06-25 14:40:00,134.39,134.39,134.16,134.26,30844.0,103.996,103.996,103.8181,103.8954,30844.0
2019-06-25 14:50:00,134.26,134.4,134.24,134.4,54938.0,103.8954,104.0038,103.88,104.0038,54938.0
2019-06-25 15:00:00,134.4,134.62,134.4,134.57,22684.0,104.0038,104.174,104.0038,104.1353,22684.0
2019-06-25 15:10:00,134.58,134.6,134.33,134.34,15094.0,104.1431,104.1585,103.9496,103.9573,15094.0
2019-06-25 15:20:00,134.39,134.53,134.35,134.44,33535.0,103.996,104.1044,103.9651,104.0347,33535.0
2019-06-25 15:30:00,134.44,134.44,133.87,133.87,54679.0,104.0347,104.0347,103.5936,103.5936,54679.0
2019-06-25 15:40:00,133.86,133.88,133.59,133.75,53571.0,103.5859,103.6014,103.377,103.5008,53571.0
2019-06-25 15:50:00,133.75,133.75,133.19,133.25,171656.0,103.5008,103.5008,103.0674,103.1139,171656.0
2019-06-26 09:30:00,133.08,133.46,132.39,132.94,85621.0,102.9823,103.2764,102.4484,102.874,85621.0
2019-06-26 09:40:00,132.92,133.02,132.6,132.74,27402.0,102.8585,102.9359,102.6109,102.7192,27402.0
2019-06-26 09:50:00,132.75,132.95,132.24,132.42,16727.0,102.7269,102.8817,102.3323,102.4716,16727.0
2019-06-26 10:00:00,132.38,132.38,131.59,131.8,22049.0,102.4406,102.4406,101.8293,101.9918,22049.0
2019-06-26 10:10:00,131.77,131.94,131.41,131.5,21642.0,101.9686,102.1001,101.69,101.7596,21642.0
2019-06-26 10:20:00,131.5,131.7,131.27,131.27,15173.0,101.7596,101.9144,101.5817,101.5817,15173.0
2019-06-26 10:30:00,131.26,131.27,130.55,131.0,29597.0,101.5739,101.5817,101.0245,101.3727,29597.0
2019-06-26 10:40:00,131.05,131.39,130.89,131.32,27334.0,101.4114,101.6745,101.2876,101.6204,27334.0
2019-06-26 10:50:00,131.19,131.37,131.09,131.25,14031.0,101.5198,101.659,101.4424,101.5662,14031.0
2019-06-26 11:00:00,131.21,131.27,130.98,131.04,34402.0,101.5352,101.5817,101.3572,101.4037,34402.0
2019-06-26 11:10:00,131.07,131.25,130.96,130.97,27326.0,101.4269,101.5662,101.3418,101.3495,27326.0
2019-06-26 11:20:00,130.97,131.13,130.97,131.06,13714.0,101.3495,101.4733,101.3495,101.4192,13714.0
2019-06-26 11:30:00,131.07,131.14,131.0,131.04,13728.0,101.4269,101.4811,101.3727,101.4037,13728.0
2019-06-26 11:40:00,131.04,131.15,131.02,131.11,17390.0,101.4037,101.4888,101.3882,101.4578,17390.0
2019-06-26 11:50:00,131.1,131.13,130.97,131.12,17273.0,101.4501,101.4733,101.3495,101.4656,17273.0
2019-06-26 12:00:00,131.09,131.18,131.05,131.1,25776.0,101.4424,101.512,101.4114,101.4501,25776.0
2019-06-26 12:10:00,131.05,131.13,131.0,131.08,24954.0,101.4114,101.4733,101.3727,101.4346,24954.0
2019-06-26 12:20:00,131.07,131.15,131.02,131.06,28783.0,101.4269,101.4888,101.3882,101.4192,28783.0
2019-06-26 12:30:00,131.09,131.15,131.07,131.08,45066.0,101.4424,101.4888,101.4269,101.4346,45066.0
2019-06-26 12:40:00,131.06,131.12,131.03,131.07,26665.0,101.4192,101.4656,101.3959,101.4269,26665.0
2019-06-26 12:50:00,131.08,131.29,131.07,131.13,28243.0,101.4346,101.5971,101.4269,101.4733,28243.0
2019-06-26 13:00:00,131.13,131.29,131.08,131.22,13197.0,101.4733,101.5971,101.4346,101.543,13197.0
2019-06-26 13:10:00,131.18,131.34,131.09,131.34,19646.0,101.512,101.6358,101.4424,101.6358,19646.0
2019-06-26 13:20:00,131.35,131.39,131.24,131.26,14302.0,101.6436,101.6745,101.5584,101.5739,14302.0
2019-06-26 13:30:00,131.29,131.44,131.16,131.34,20698.0,101.5971,101.7132,101.4965,101.6358,20698.0
2019-06-26 13:40:00,131.32,131.4,131.18,131.35,12175.0,101.6204,101.6823,101.512,101.6436,12175.0
2019-06-26 13:50:00,131.38,131.53,131.33,131.49,27213.0,101.6668,101.7829,101.6281,101.7519,27213.0
2019-06-26 14:00:00,131.52,131.58,131.42,131.43,24118.0,101.7751,101.8216,101.6977,101.7055,24118.0
2019-06-26 14:10:00,131.41,131.51,131.05,131.07,40075.0,101.69,101.7674,101.4114,101.4269,40075.0
2019-06-26 14:20:00,131.07,131.17,130.69,130.69,28854.0,101.4269,101.5043,101.1328,101.1328,28854.0
2019-06-26 14:30:00,130.64,130.65,130.01,130.14,38247.0,101.0941,101.1019,100.6066,100.7072,38247.0
2019-06-26 14:40:00,130.19,130.27,129.89,130.2,24469.0,100.7459,100.8078,100.5138,100.7537,24469.0
2019-06-26 14:50:00,130.2,130.45,130.14,130.44,38601.0,100.7537,100.9471,100.7072,100.9394,38601.0
2019-06-26 15:00:00,130.45,130.67,130.35,130.47,33778.0,100.9471,101.1174,100.8697,100.9626,33778.0
2019-06-26 15:10:00,130.47,130.59,130.42,130.55,35532.0,100.9626,101.0555,100.9239,101.0245,35532.0
2019-06-26 15:20:00,130.56,130.59,130.03,130.08,49460.0,101.0322,101.0555,100.6221,100.6608,49460.0
2019-06-26 15:30:00,130.06,130.72,130.02,130.69,57604.0,100.6453,101.1561,100.6144,101.1328,57604.0
2019-06-26 15:40:00,130.71,130.82,130.43,130.66,48195.0,101.1483,101.2334,100.9316,101.1096,48195.0
2019-06-26 15:50:00,130.66,130.77,130.37,130.45,97892.0,101.1096,101.1947,100.8852,100.9471,97892.0
2019-06-27 09:30:00,130.99,131.97,130.9,131.2,27933.0,101.365,102.1233,101.2953,101.5275,27933.0
2019-06-27 09:40:00,131.07,131.21,130.63,130.68,18229.0,101.4269,101.5352,101.0864,101.1251,18229.0
2019-06-27 09:50:00,130.8,131.12,130.72,130.81,7636.0,101.218,101.4656,101.1561,101.2257,7636.0
2019-06-27 10:00:00,130.81,131.12,130.71,130.84,22509.0,101.2257,101.4656,101.1483,101.2489,22509.0
2019-06-27 10:10:00,130.95,131.03,130.78,130.89,30442.0,101.334,101.3959,101.2025,101.2876,30442.0
2019-06-27 10:20:00,130.83,131.12,130.83,130.97,36819.0,101.2412,101.4656,101.2412,101.3495,36819.0
2019-06-27 10:30:00,131.0,131.0,130.8,130.9,26156.0,101.3727,101.3727,101.218,101.2953,26156.0
2019-06-27 10:40:00,130.92,130.96,130.72,130.96,21311.0,101.3108,101.3418,101.1561,101.3418,21311.0
2019-06-27 10:50:00,130.87,130.96,130.75,130.91,17928.0,101.2721,101.3418,101.1793,101.3031,17928.0
2019-06-27 11:00:00,130.87,130.97,130.77,130.85,15666.0,101.2721,101.3495,101.1947,101.2567,15666.0
2019-06-27 11:10:00,130.85,131.08,130.85,131.02,20570.0,101.2567,101.4346,101.2567,101.3882,20570.0
2019-06-27 11:20:00,130.99,131.16,130.88,130.94,15951.0,101.365,101.4965,101.2799,101.3263,15951.0
2019-06-27 11:30:00,130.94,131.5,130.93,131.47,11996.0,101.3263,101.7596,101.3186,101.7364,11996.0
2019-06-27 11:40:00,131.49,131.68,131.4,131.43,27613.0,101.7519,101.8989,101.6823,101.7055,27613.0
2019-06-27 11:50:00,131.4,131.58,131.39,131.49,7237.0,101.6823,101.8216,101.6745,101.7519,7237.0
2019-06-27 12:00:00,131.47,131.8,131.43,131.77,8665.0,101.7364,101.9918,101.7055,101.9686,8665.0
2019-06-27 12:10:00,131.81,131.96,131.75,131.84,21762.0,101.9995,102.1156,101.9531,102.0228,21762.0
2019-06-27 12:20:00,131.87,131.9,131.46,131.46,15041.0,102.046,102.0692,101.7287,101.7287,15041.0
2019-06-27 12:30:00,131.46,131.59,131.45,131.58,52331.0,101.7287,101.8293,101.721,101.8216,52331.0
2019-06-27 12:40:00,131.6,131.63,131.38,131.45,30052.0,101.837,101.8602,101.6668,101.721,30052.0
2019-06-27 12:50:00,131.46,131.48,131.26,131.32,23655.0,101.7287,101.7442,101.5739,101.6204,23655.0
2019-06-27 13:00:00,131.28,131.34,131.22,131.25,14267.0,101.5894,101.6358,101.543,101.5662,14267.0
2019-06-27 13:10:00,131.26,131.27,131.13,131.17,11103.0,101.5739,101.5817,101.4733,101.5043,11103.0
2019-06-27 13:20:00,131.19,131.29,131.06,131.11,27322.0,101.5198,101.5971,101.4192,101.4578,27322.0
2019-06-27 13:30:00,131.11,131.14,131.01,131.07,26816.0,101.4578,101.4811,101.3805,101.4269,26816.0
2019-06-27 13:40:00,131.08,131.12,131.01,131.1,34295.0,101.4346,101.4656,101.3805,101.4501,34295.0
2019-06-27 13:50:00,131.09,131.09,130.85,130.92,38336.0,101.4424,101.4424,101.2567,101.3108,38336.0
2019-06-27 14:00:00,130.94,130.96,130.77,130.78,28844.0,101.3263,101.3418,101.1947,101.2025,28844.0
2019-06-27 14:10:00,130.79,130.9,130.73,130.75,28667.0,101.2102,101.2953,101.1638,101.1793,28667.0
2019-06-27 14:20:00,130.74,130.74,130.52,130.53,26669.0,101.1715,101.1715,101.0013,101.009,26669.0
2019-06-27 14:30:00,130.54,130.62,130.49,130.53,24684.0,101.0168,101.0787,100.9781,101.009,24684.0
2019-06-27 14:40:00,130.53,130.69,130.51,130.65,28463.0,101.009,101.1328,100.9935,101.1019,28463.0
2019-06-27 14:50:00,130.64,130.66,130.46,130.54,24058.0,101.0941,101.1096,100.9549,101.0168,24058.0
2019-06-27 15:00:00,130.54,130.54,130.42,130.52,31406.0,101.0168,101.0168,100.9239,101.0013,31406.0
2019-06-27 15:10:00,130.53,130.72,130.52,130.56,39875.0,101.009,101.1561,101.0013,101.0322,39875.0
2019-06-27 15:20:00,130.55,130.61,130.47,130.56,34734.0,101.0245,101.0709,100.9626,101.0322,34734.0
2019-06-27 15:30:00,130.55,130.7,130.33,130.68,56670.0,101.0245,101.1406,100.8543,101.1251,56670.0
2019-06-27 15:40:00,130.68,130.74,130.43,130.47,102581.0,101.1251,101.1715,100.9316,100.9626,102581.0
2019-06-27 15:50:00,130.47,130.66,130.39,130.47,258276.0,100.9626,101.1096,100.9007,100.9626,258276.0
2019-06-28 09:30:00,130.29,130.81,130.11,130.19,66749.0,100.8233,101.2257,100.684,100.7459,66749.0
2019-06-28 09:40:00,130.19,130.54,130.11,130.47,49735.0,100.7459,101.0168,100.684,100.9626,49735.0
2019-06-28 09:50:00,130.48,130.68,130.35,130.5,36480.0,100.9703,101.1251,100.8697,100.9858,36480.0
2019-06-28 10:00:00,130.47,130.62,130.41,130.62,50591.0,100.9626,101.0787,100.9162,101.0787,50591.0
2019-06-28 10:10:00,130.64,130.68,130.43,130.52,29953.0,101.0941,101.1251,100.9316,101.0013,29953.0
2019-06-28 10:20:00,130.52,130.55,130.43,130.53,36137.0,101.0013,101.0245,100.9316,101.009,36137.0
2019-06-28 10:30:00,130.6,130.75,130.55,130.65,22546.0,101.0632,101.1793,101.0245,101.1019,22546.0
2019-06-28 10:40:00,130.65,130.79,130.5,130.55,48422.0,101.1019,101.2102,100.9858,101.0245,48422.0
2019-06-28 10:50:00,130.56,130.65,130.42,130.42,22012.0,101.0322,101.1019,100.9239,100.9239,22012.0
2019-06-28 11:00:00,130.42,130.6,130.34,130.5,35887.0,100.9239,101.0632,100.862,100.9858,35887.0
2019-06-28 11:10:00,130.5,130.57,130.44,130.52,31010.0,100.9858,101.04,100.9394,101.0013,31010.0
2019-06-28 11:20:00,130.52,130.6,130.48,130.58,27010.0,101.0013,101.0632,100.9703,101.0477,27010.0
2019-06-28 11:30:00,130.59,130.75,130.52,130.54,14147.0,101.0555,101.1793,101.0013,101.0168,14147.0
2019-06-28 11:40:00,130.51,130.63,130.38,130.39,16216.0,100.9935,101.0864,100.8929,100.9007,16216.0
2019-06-28 11:50:00,130.41,130.52,130.29,130.41,13803.0,100.9162,101.0013,100.8233,100.9162,13803.0
2019-06-28 12:00:00,130.44,130.56,130.42,130.56,11045.0,100.9394,101.0322,100.9239,101.0322,11045.0
2019-06-28 12:10:00,130.56,130.68,130.5,130.68,19167.0,101.0322,101.1251,100.9858,101.1251,19167.0
2019-06-28 12:20:00,130.7,130.95,130.7,130.75,20237.0,101.1406,101.334,101.1406,101.1793,20237.0
2019-06-28 12:30:00,130.76,130.78,130.63,130.75,16797.0,101.187,101.2025,101.0864,101.1793,16797.0
2019-06-28 12:40:00,130.78,130.82,130.69,130.78,16746.0,101.2025,101.2334,101.1328,101.2025,16746.0
2019-06-28 12:50:00,130.8,131.01,130.78,130.89,61611.0,101.218,101.3805,101.2025,101.2876,61611.0
2019-06-28 13:00:00,130.89,130.9,130.73,130.74,14834.0,101.2876,101.2953,101.1638,101.1715,14834.0
2019-06-28 13:10:00,130.74,130.74,130.62,130.67,11082.0,101.1715,101.1715,101.0787,101.1174,11082.0
2019-06-28 13:20:00,130.67,130.88,130.62,130.88,18962.0,101.1174,101.2799,101.0787,101.2799,18962.0
2019-06-28 13:30:00,130.88,131.09,130.88,131.05,14349.0,101.2799,101.4424,101.2799,101.4114,14349.0
2019-06-28 13:40:00,131.06,131.09,130.91,130.96,23570.0,101.4192,101.4424,101.3031,101.3418,23570.0
2019-06-28 13:50:00,130.96,131.01,130.87,130.99,12948.0,101.3418,101.3805,101.2721,101.365,12948.0
2019-06-28 14:00:00,130.97,131.0,130.75,130.77,29385.0,101.3495,101.3727,101.1793,101.1947,29385.0
2019-06-28 14:10:00,130.8,130.8,130.3,130.34,29258.0,101.218,101.218,100.831,100.862,29258.0
2019-06-28 14:20:00,130.36,130.45,130.29,130.41,37071.0,100.8775,100.9471,100.8233,100.9162,37071.0
2019-06-28 14:30:00,130.43,130.44,130.28,130.28,26055.0,100.9316,100.9394,100.8156,100.8156,26055.0
2019-06-28 14:40:00,130.29,130.48,130.26,130.45,44219.0,100.8233,100.9703,100.8001,100.9471,44219.0
2019-06-28 14:50:00,130.46,130.49,130.32,130.45,20288.0,100.9549,100.9781,100.8465,100.9471,20288.0
2019-06-28 15:00:00,130.44,130.62,130.29,130.57,26692.0,100.9394,101.0787,100.8233,101.04,26692.0
2019-06-28 15:10:00,130.56,130.59,130.14,130.29,68628.0,101.0322,101.0555,100.7072,100.8233,68628.0
2019-06-28 15:20:00,130.28,130.37,130.21,130.3,48219.0,100.8156,100.8852,100.7614,100.831,48219.0
2019-06-28 15:30:00,130.29,130.32,129.95,130.08,52234.0,100.8233,100.8465,100.5602,100.6608,52234.0
2019-06-28 15:40:00,130.04,130.25,129.91,130.24,59642.0,100.6298,100.7923,100.5292,100.7846,59642.0
2019-06-28 15:50:00,130.24,130.33,130.0,130.25,290886.0,100.7846,100.8543,100.5989,100.7923,290886.0
2019-07-01 09:30:00,130.84,130.92,128.09,129.61,101111.0,101.2489,101.3108,99.1209,100.2971,101111.0
2019-07-01 09:40:00,129.7,129.7,128.59,128.62,27029.0,100.3667,100.3667,99.5078,99.531,27029.0
2019-07-01 09:50:00,128.6,128.62,127.51,127.53,74393.0,99.5155,99.531,98.672,98.6875,74393.0
2019-07-01 10:00:00,127.66,127.72,127.27,127.28,44215.0,98.7881,98.8345,98.4863,98.4941,44215.0
2019-07-01 10:10:00,127.22,127.43,126.84,127.11,46245.0,98.4476,98.6101,98.1536,98.3625,46245.0
2019-07-01 10:20:00,127.18,127.75,127.03,127.73,31572.0,98.4167,98.8578,98.3006,98.8423,31572.0
2019-07-01 10:30:00,127.78,128.76,127.75,128.71,60453.0,98.881,99.6393,98.8578,99.6006,60453.0
2019-07-01 10:40:00,128.66,128.8,128.55,128.65,39620.0,99.5619,99.6703,99.4768,99.5542,39620.0
2019-07-01 10:50:00,128.65,128.94,128.64,128.75,28538.0,99.5542,99.7786,99.5465,99.6316,28538.0
2019-07-01 11:00:00,128.76,128.86,128.6,128.73,31184.0,99.6393,99.7167,99.5155,99.6161,31184.0
2019-07-01 11:10:00,128.73,128.76,128.5,128.53,35017.0,99.6161,99.6393,99.4381,99.4613,35017.0
2019-07-01 11:20:00,128.53,128.74,128.45,128.66,25299.0,99.4613,99.6239,99.3994,99.5619,25299.0
2019-07-01 11:30:00,128.68,129.0,128.6,128.98,26009.0,99.5774,99.8251,99.5155,99.8096,26009.0
2019-07-01 11:40:00,129.07,129.13,128.78,128.78,20364.0,99.8792,99.9257,99.6548,99.6548,20364.0
2019-07-01 11:50:00,128.77,129.0,128.77,128.84,15770.0,99.6471,99.8251,99.6471,99.7012,15770.0
2019-07-01 12:00:00,128.88,129.12,128.82,129.03,25605.0,99.7322,99.9179,99.6858,99.8483,25605.0
2019-07-01 12:10:00,129.04,129.14,128.97,129.13,25416.0,99.856,99.9334,99.8018,99.9257,25416.0
2019-07-01 12:20:00,129.13,129.22,129.04,129.22,16120.0,99.9257,99.9953,99.856,99.9953,16120.0
2019-07-01 12:30:00,129.19,129.61,129.18,129.61,52732.0,99.9721,100.2971,99.9643,100.2971,52732.0
2019-07-01 12:40:00,129.61,129.74,129.51,129.61,29321.0,100.2971,100.3977,100.2197,100.2971,29321.0
2019-07-01 12:50:00,129.61,129.7,129.43,129.44,18209.0,100.2971,100.3667,100.1578,100.1655,18209.0
2019-07-01 13:00:00,129.48,129.68,129.4,129.57,21508.0,100.1965,100.3513,100.1346,100.2661,21508.0
2019-07-01 13:10:00,129.59,129.64,129.41,129.49,19707.0,100.2816,100.3203,100.1423,100.2042,19707.0
2019-07-01 13:20:00,129.49,129.62,129.48,129.56,12573.0,100.2042,100.3048,100.1965,100.2584,12573.0
2019-07-01 13:30:00,129.57,129.62,129.33,129.6,48458.0,100.2661,100.3048,100.0804,100.2894,48458.0
2019-07-01 13:40:00,129.6,129.81,129.59,129.75,21985.0,100.2894,100.4519,100.2816,100.4054,21985.0
2019-07-01 13:50:00,129.75,129.83,129.6,129.64,18791.0,100.4054,100.4673,100.2894,100.3203,18791.0
2019-07-01 14:00:00,129.65,129.67,129.54,129.57,30590.0,100.328,100.3435,100.2429,100.2661,30590.0
2019-07-01 14:10:00,129.59,129.71,129.56,129.6,14743.0,100.2816,100.3745,100.2584,100.2894,14743.0
2019-07-01 14:20:00,129.59,129.62,129.23,129.23,31602.0,100.2816,100.3048,100.003,100.003,31602.0
2019-07-01 14:30:00,129.22,129.34,129.15,129.27,22868.0,99.9953,100.0882,99.9411,100.034,22868.0
2019-07-01 14:40:00,129.27,129.38,129.05,129.08,35800.0,100.034,100.1191,99.8637,99.887,35800.0
2019-07-01 14:50:00,129.09,129.39,129.07,129.34,21910.0,99.8947,100.1268,99.8792,100.0882,21910.0
2019-07-01 15:00:00,129.31,129.54,129.3,129.51,25670.0,100.0649,100.2429,100.0572,100.2197,25670.0
2019-07-01 15:10:00,129.49,129.54,129.38,129.5,38019.0,100.2042,100.2429,100.1191,100.212,38019.0
2019-07-01 15:20:00,129.49,129.61,129.37,129.54,33276.0,100.2042,100.2971,100.1114,100.2429,33276.0
2019-07-01 15:30:00,129.52,129.75,129.49,129.68,44058.0,100.2274,100.4054,100.2042,100.3513,44058.0
2019-07-01 15:40:00,129.69,130.26,129.68,130.26,74775.0,100.359,100.8001,100.3513,100.8001,74775.0
2019-07-01 15:50:00,130.26,130.47,130.01,130.1,160009.0,100.8001,100.9626,100.6066,100.6763,160009.0
2019-07-02 09:30:00,130.61,130.78,130.38,130.67,36508.0,101.0709,101.2025,100.8929,101.1174,36508.0
2019-07-02 09:40:00,130.65,130.9,130.23,130.9,49554.0,101.1019,101.2953,100.7769,101.2953,49554.0
2019-07-02 09:50:00,130.94,131.57,130.67,131.55,42524.0,101.3263,101.8138,101.1174,101.7983,42524.0
2019-07-02 10:00:00,131.52,131.68,131.29,131.6,21774.0,101.7751,101.8989,101.5971,101.837,21774.0
2019-07-02 10:10:00,131.59,131.82,131.36,131.72,18683.0,101.8293,102.0073,101.6513,101.9299,18683.0
2019-07-02 10:20:00,131.79,131.95,131.7,131.92,7923.0,101.9841,102.1079,101.9144,102.0847,7923.0
2019-07-02 10:30:00,131.98,132.18,131.88,132.18,8762.0,102.1311,102.2859,102.0537,102.2859,8762.0
2019-07-02 10:40:00,132.24,132.3,132.0,132.12,14307.0,102.3323,102.3787,102.1466,102.2394,14307.0
2019-07-02 10:50:00,132.19,132.21,131.78,131.92,18019.0,102.2936,102.3091,101.9763,102.0847,18019.0
2019-07-02 11:00:00,131.91,132.05,131.83,131.87,18578.0,102.0769,102.1853,102.015,102.046,18578.0
2019-07-02 11:10:00,131.88,131.88,131.64,131.74,22007.0,102.0537,102.0537,101.868,101.9454,22007.0
2019-07-02 11:20:00,131.74,131.93,131.51,131.53,14579.0,101.9454,102.0924,101.7674,101.7829,14579.0
2019-07-02 11:30:00,131.54,131.72,131.53,131.6,10761.0,101.7906,101.9299,101.7829,101.837,10761.0
2019-07-02 11:40:00,131.54,131.91,131.48,131.85,30082.0,101.7906,102.0769,101.7442,102.0305,30082.0
2019-07-02 11:50:00,131.83,131.92,131.7,131.79,13622.0,102.015,102.0847,101.9144,101.9841,13622.0
2019-07-02 12:00:00,131.82,131.99,131.8,131.96,5924.0,102.0073,102.1388,101.9918,102.1156,5924.0
2019-07-02 12:10:00,131.92,132.14,131.91,132.12,22376.0,102.0847,102.2549,102.0769,102.2394,22376.0
2019-07-02 12:20:00,132.08,132.08,131.93,132.07,13803.0,102.2085,102.2085,102.0924,102.2007,13803.0
2019-07-02 12:30:00,132.09,132.19,132.0,132.12,13258.0,102.2162,102.2936,102.1466,102.2394,13258.0
2019-07-02 12:40:00,132.13,132.34,132.09,132.26,10747.0,102.2472,102.4097,102.2162,102.3478,10747.0
2019-07-02 12:50:00,132.25,132.4,132.18,132.32,9918.0,102.34,102.4561,102.2859,102.3942,9918.0
2019-07-02 13:00:00,132.32,132.43,132.19,132.43,12765.0,102.3942,102.4793,102.2936,102.4793,12765.0
2019-07-02 13:10:00,132.44,132.66,132.39,132.63,10874.0,102.4871,102.6573,102.4484,102.6341,10874.0
2019-07-02 13:20:00,132.63,132.83,132.59,132.81,51609.0,102.6341,102.7888,102.6031,102.7734,51609.0
2019-07-02 13:30:00,132.77,132.91,132.7,132.83,22191.0,102.7424,102.8508,102.6883,102.7888,22191.0
2019-07-02 13:40:00,132.83,132.83,132.63,132.83,12621.0,102.7888,102.7888,102.6341,102.7888,12621.0
2019-07-02 13:50:00,132.81,132.88,132.66,132.67,24798.0,102.7734,102.8275,102.6573,102.665,24798.0
2019-07-02 14:00:00,132.7,132.89,132.68,132.71,20255.0,102.6883,102.8353,102.6728,102.696,20255.0
2019-07-02 14:10:00,132.73,132.88,132.73,132.83,31670.0,102.7115,102.8275,102.7115,102.7888,31670.0
2019-07-02 14:20:00,132.84,132.98,132.8,132.81,32547.0,102.7966,102.9049,102.7656,102.7734,32547.0
2019-07-02 14:30:00,132.81,133.09,132.81,133.03,23455.0,102.7734,102.99,102.7734,102.9436,23455.0
2019-07-02 14:40:00,133.03,133.46,132.99,133.39,111220.0,102.9436,103.2764,102.9127,103.2222,111220.0
2019-07-02 14:50:00,133.4,133.4,133.2,133.22,32239.0,103.2299,103.2299,103.0752,103.0906,32239.0
2019-07-02 15:00:00,133.22,133.3,133.09,133.22,37259.0,103.0906,103.1526,102.99,103.0906,37259.0
2019-07-02 15:10:00,133.22,133.29,133.1,133.15,46461.0,103.0906,103.1448,102.9978,103.0365,46461.0
2019-07-02 15:20:00,133.15,133.29,133.06,133.16,35474.0,103.0365,103.1448,102.9668,103.0442,35474.0
2019-07-02 15:30:00,133.15,133.38,133.03,133.27,49367.0,103.0365,103.2145,102.9436,103.1293,49367.0
2019-07-02 15:40:00,133.26,133.32,133.01,133.01,59613.0,103.1216,103.168,102.9281,102.9281,59613.0
2019-07-02 15:50:00,133.02,133.42,133.02,133.34,151685.0,102.9359,103.2454,102.9359,103.1835,151685.0
2019-07-03 09:30:00,133.59,134.34,133.44,134.27,34378.0,103.377,103.9573,103.2609,103.9032,34378.0
2019-07-03 09:40:00,134.26,134.53,134.21,134.28,37261.0,103.8954,104.1044,103.8567,103.9109,37261.0
2019-07-03 09:50:00,134.27,134.59,134.24,134.41,37796.0,103.9032,104.1508,103.88,104.0115,37796.0
2019-07-03 10:00:00,134.38,134.66,134.22,134.28,27225.0,103.9883,104.205,103.8645,103.9109,27225.0
2019-07-03 10:10:00,134.26,134.63,134.24,134.49,25103.0,103.8954,104.1818,103.88,104.0734,25103.0
2019-07-03 10:20:00,134.57,134.63,134.39,134.53,17794.0,104.1353,104.1818,103.996,104.1044,17794.0
2019-07-03 10:30:00,134.51,134.77,134.42,134.75,22440.0,104.0889,104.2901,104.0193,104.2746,22440.0
2019-07-03 10:40:00,134.8,134.8,134.45,134.49,20611.0,104.3133,104.3133,104.0425,104.0734,20611.0
2019-07-03 10:50:00,134.49,134.63,134.22,134.61,24026.0,104.0734,104.1818,103.8645,104.1663,24026.0
2019-07-03 11:00:00,134.63,134.71,134.47,134.55,19715.0,104.1818,104.2437,104.0579,104.1199,19715.0
2019-07-03 11:10:00,134.54,134.6,134.39,134.39,17957.0,104.1121,104.1585,103.996,103.996,17957.0
2019-07-03 11:20:00,134.37,134.4,134.26,134.32,22563.0,103.9806,104.0038,103.8954,103.9419,22563.0
2019-07-03 11:30:00,134.36,134.64,134.34,134.52,14761.0,103.9728,104.1895,103.9573,104.0966,14761.0
2019-07-03 11:40:00,134.55,134.56,134.44,134.52,15706.0,104.1199,104.1276,104.0347,104.0966,15706.0
2019-07-03 11:50:00,134.53,134.53,134.35,134.42,19695.0,104.1044,104.1044,103.9651,104.0193,19695.0
2019-07-03 12:00:00,134.44,134.5,134.35,134.38,17536.0,104.0347,104.0812,103.9651,103.9883,17536.0
2019-07-03 12:10:00,134.37,134.49,134.34,134.45,14781.0,103.9806,104.0734,103.9573,104.0425,14781.0
2019-07-03 12:20:00,134.46,134.58,134.42,134.51,25534.0,104.0502,104.1431,104.0193,104.0889,25534.0
2019-07-03 12:30:00,134.52,134.54,134.13,134.13,19937.0,104.0966,104.1121,103.7948,103.7948,19937.0
2019-07-03 12:40:00,134.13,134.38,134.12,134.38,22906.0,103.7948,103.9883,103.7871,103.9883,22906.0
2019-07-03 12:50:00,134.38,134.52,134.2,134.51,57143.0,103.9883,104.0966,103.849,104.0889,57143.0
2019-07-05 09:30:00,133.67,133.67,132.29,132.29,40883.0,103.4389,103.4389,102.371,102.371,40883.0
2019-07-05 09:40:00,132.32,132.32,131.71,132.19,7432.0,102.3942,102.3942,101.9222,102.2936,7432.0
2019-07-05 09:50:00,132.23,132.47,132.09,132.14,15668.0,102.3245,102.5103,102.2162,102.2549,15668.0
2019-07-05 10:00:00,132.15,132.7,132.12,132.69,10879.0,102.2626,102.6883,102.2394,102.6805,10879.0
2019-07-05 10:10:00,132.62,132.82,132.55,132.67,4788.0,102.6263,102.7811,102.5722,102.665,4788.0
2019-07-05 10:20:00,132.73,133.13,132.7,132.99,9274.0,102.7115,103.021,102.6883,102.9127,9274.0
2019-07-05 10:30:00,133.02,133.07,132.78,132.88,4125.0,102.9359,102.9746,102.7502,102.8275,4125.0
2019-07-05 10:40:00,132.87,132.92,132.61,132.71,5270.0,102.8198,102.8585,102.6186,102.696,5270.0
2019-07-05 10:50:00,132.75,132.98,132.69,132.98,4568.0,102.7269,102.9049,102.6805,102.9049,4568.0
2019-07-05 11:00:00,133.14,133.27,133.07,133.26,14321.0,103.0287,103.1293,102.9746,103.1216,14321.0
2019-07-05 11:10:00,133.28,133.64,133.23,133.53,12582.0,103.1371,103.4157,103.0984,103.3305,12582.0
2019-07-05 11:20:00,133.53,133.73,133.47,133.7,6311.0,103.3305,103.4853,103.2841,103.4621,6311.0
2019-07-05 11:30:00,133.69,133.79,133.52,133.61,8078.0,103.4543,103.5317,103.3228,103.3924,8078.0
2019-07-05 11:40:00,133.66,133.8,133.5,133.77,6238.0,103.4311,103.5395,103.3073,103.5163,6238.0
2019-07-05 11:50:00,133.81,133.86,133.63,133.65,5570.0,103.5472,103.5859,103.4079,103.4234,5570.0
2019-07-05 12:00:00,133.68,133.73,133.59,133.72,4115.0,103.4466,103.4853,103.377,103.4776,4115.0
2019-07-05 12:10:00,133.83,133.92,133.74,133.91,5002.0,103.5627,103.6323,103.493,103.6246,5002.0
2019-07-05 12:20:00,133.85,133.99,133.85,133.94,3646.0,103.5782,103.6865,103.5782,103.6478,3646.0
2019-07-05 12:30:00,133.93,134.05,133.87,134.05,4924.0,103.6401,103.7329,103.5936,103.7329,4924.0
2019-07-05 12:40:00,134.06,134.13,133.97,134.03,6507.0,103.7407,103.7948,103.671,103.7175,6507.0
2019-07-05 12:50:00,134.03,134.1,133.99,134.05,4928.0,103.7175,103.7716,103.6865,103.7329,4928.0
2019-07-05 13:00:00,134.04,134.09,133.85,133.98,4677.0,103.7252,103.7639,103.5782,103.6788,4677.0
2019-07-05 13:10:00,134.0,134.02,133.93,134.02,4778.0,103.6942,103.7097,103.6401,103.7097,4778.0
2019-07-05 13:20:00,134.1,134.17,134.06,134.09,7509.0,103.7716,103.8258,103.7407,103.7639,7509.0
2019-07-05 13:30:00,134.12,134.15,134.08,134.11,4764.0,103.7871,103.8103,103.7561,103.7794,4764.0
2019-07-05 13:40:00,134.11,134.51,134.11,134.49,12998.0,103.7794,104.0889,103.7794,104.0734,12998.0
2019-07-05 13:50:00,134.53,134.64,134.46,134.64,44350.0,104.1044,104.1895,104.0502,104.1895,44350.0
2019-07-05 14:00:00,134.63,134.63,134.38,134.47,13954.0,104.1818,104.1818,103.9883,104.0579,13954.0
2019-07-05 14:10:00,134.49,134.8,134.46,134.77,17601.0,104.0734,104.3133,104.0502,104.2901,17601.0
2019-07-05 14:20:00,134.77,134.77,134.51,134.59,10177.0,104.2901,104.2901,104.0889,104.1508,10177.0
2019-07-05 14:30:00,134.6,134.84,134.59,134.79,7606.0,104.1585,104.3443,104.1508,104.3056,7606.0
2019-07-05 14:40:00,134.79,134.79,134.54,134.65,8833.0,104.3056,104.3056,104.1121,104.1972,8833.0
2019-07-05 14:50:00,134.64,134.74,134.58,134.69,7257.0,104.1895,104.2669,104.1431,104.2282,7257.0
2019-07-05 15:00:00,134.7,134.71,134.56,134.62,10871.0,104.2359,104.2437,104.1276,104.174,10871.0
2019-07-05 15:10:00,134.59,134.63,134.2,134.21,22130.0,104.1508,104.1818,103.849,103.8567,22130.0
2019-07-05 15:20:00,134.22,134.26,133.9,134.04,18867.0,103.8645,103.8954,103.6169,103.7252,18867.0
2019-07-05 15:30:00,134.06,134.14,133.83,134.01,18589.0,103.7407,103.8026,103.5627,103.702,18589.0
2019-07-05 15:40:00,133.99,134.01,133.78,133.82,15528.0,103.6865,103.702,103.524,103.5549,15528.0
2019-07-05 15:50:00,133.83,134.28,133.83,134.23,80834.0,103.5627,103.9109,103.5627,103.8722,80834.0
2019-07-08 09:30:00,134.26,134.94,134.24,134.8,34768.0,103.8954,104.4216,103.88,104.3133,34768.0
2019-07-08 09:40:00,134.78,134.79,133.85,133.91,23999.0,104.2978,104.3056,103.5782,103.6246,23999.0
2019-07-08 09:50:00,133.84,134.34,133.79,133.99,14043.0,103.5704,103.9573,103.5317,103.6865,14043.0
2019-07-08 10:00:00,134.0,134.15,133.77,133.99,14195.0,103.6942,103.8103,103.5163,103.6865,14195.0
2019-07-08 10:10:00,133.97,134.46,133.95,134.4,7946.0,103.671,104.0502,103.6555,104.0038,7946.0
2019-07-08 10:20:00,134.41,134.56,134.32,134.5,10935.0,104.0115,104.1276,103.9419,104.0812,10935.0
2019-07-08 10:30:00,134.49,134.49,134.25,134.38,10269.0,104.0734,104.0734,103.8877,103.9883,10269.0
2019-07-08 10:40:00,134.41,134.5,134.37,134.41,8871.0,104.0115,104.0812,103.9806,104.0115,8871.0
2019-07-08 10:50:00,134.4,134.73,134.36,134.73,7819.0,104.0038,104.2591,103.9728,104.2591,7819.0
2019-07-08 11:00:00,134.76,134.76,134.51,134.57,4892.0,104.2824,104.2824,104.0889,104.1353,4892.0
2019-07-08 11:10:00,134.54,134.63,134.42,134.5,12627.0,104.1121,104.1818,104.0193,104.0812,12627.0
2019-07-08 11:20:00,134.52,134.69,134.52,134.61,6105.0,104.0966,104.2282,104.0966,104.1663,6105.0
2019-07-08 11:30:00,134.67,134.7,134.45,134.68,14654.0,104.2127,104.2359,104.0425,104.2204,14654.0
2019-07-08 11:40:00,134.69,134.83,134.66,134.71,5986.0,104.2282,104.3365,104.205,104.2437,5986.0
2019-07-08 11:50:00,134.72,134.76,134.59,134.71,4860.0,104.2514,104.2824,104.1508,104.2437,4860.0
2019-07-08 12:00:00,134.72,134.72,134.55,134.63,8985.0,104.2514,104.2514,104.1199,104.1818,8985.0
2019-07-08 12:10:00,134.61,134.64,134.55,134.6,4670.0,104.1663,104.1895,104.1199,104.1585,4670.0
2019-07-08 12:20:00,134.61,134.63,134.43,134.43,6801.0,104.1663,104.1818,104.027,104.027,6801.0
2019-07-08 12:30:00,134.46,134.63,134.45,134.61,6093.0,104.0502,104.1818,104.0425,104.1663,6093.0
2019-07-08 12:40:00,134.6,134.63,134.5,134.57,6904.0,104.1585,104.1818,104.0812,104.1353,6904.0
2019-07-08 12:50:00,134.59,134.71,134.59,134.69,5262.0,104.1508,104.2437,104.1508,104.2282,5262.0
2019-07-08 13:00:00,134.72,134.78,134.61,134.76,7010.0,104.2514,104.2978,104.1663,104.2824,7010.0
2019-07-08 13:10:00,134.79,134.88,134.74,134.88,6642.0,104.3056,104.3752,104.2669,104.3752,6642.0
2019-07-08 13:20:00,134.86,134.93,134.83,134.87,11052.0,104.3597,104.4139,104.3365,104.3675,11052.0
2019-07-08 13:30:00,134.87,134.93,134.84,134.91,6026.0,104.3675,104.4139,104.3443,104.3984,6026.0
2019-07-08 13:40:00,134.87,134.93,134.78,134.93,13160.0,104.3675,104.4139,104.2978,104.4139,13160.0
2019-07-08 13:50:00,134.95,135.19,134.95,135.02,28429.0,104.4294,104.6151,104.4294,104.4836,28429.0
2019-07-08 14:00:00,135.01,135.06,134.83,135.06,14751.0,104.4758,104.5145,104.3365,104.5145,14751.0
2019-07-08 14:10:00,135.08,135.1,134.96,135.09,5931.0,104.53,104.5455,104.4371,104.5377,5931.0
2019-07-08 14:20:00,135.1,135.32,134.99,135.3,22127.0,104.5455,104.7157,104.4603,104.7002,22127.0
2019-07-08 14:30:00,135.31,135.44,135.26,135.3,27940.0,104.708,104.8086,104.6693,104.7002,27940.0
2019-07-08 14:40:00,135.28,135.38,135.28,135.34,13453.0,104.6848,104.7621,104.6848,104.7312,13453.0
2019-07-08 14:50:00,135.34,135.35,135.22,135.34,16588.0,104.7312,104.7389,104.6383,104.7312,16588.0
2019-07-08 15:00:00,135.33,135.33,135.16,135.28,20184.0,104.7234,104.7234,104.5919,104.6848,20184.0
2019-07-08 15:10:00,135.28,135.48,135.27,135.45,14325.0,104.6848,104.8395,104.677,104.8163,14325.0
2019-07-08 15:20:00,135.45,135.48,134.95,135.02,28322.0,104.8163,104.8395,104.4294,104.4836,28322.0
2019-07-08 15:30:00,135.01,135.08,134.8,135.0,13965.0,104.4758,104.53,104.3133,104.4681,13965.0
2019-07-08 15:40:00,135.03,135.09,134.8,134.93,23840.0,104.4913,104.5377,104.3133,104.4139,23840.0
2019-07-08 15:50:00,134.91,135.19,134.9,135.1,97464.0,104.3984,104.6151,104.3907,104.5455,97464.0
2019-07-09 09:30:00,134.51,135.4,134.36,135.28,29079.0,104.0889,104.7776,103.9728,104.6848,29079.0
2019-07-09 09:40:00,135.31,135.37,135.02,135.09,19826.0,104.708,104.7544,104.4836,104.5377,19826.0
2019-07-09 09:50:00,135.09,135.23,134.8,134.98,32056.0,104.5377,104.6461,104.3133,104.4526,32056.0
2019-07-09 10:00:00,135.01,135.13,134.83,135.02,17363.0,104.4758,104.5687,104.3365,104.4836,17363.0
2019-07-09 10:10:00,135.01,135.25,134.97,135.25,16792.0,104.4758,104.6615,104.4449,104.6615,16792.0
2019-07-09 10:20:00,135.24,135.25,134.93,135.08,14885.0,104.6538,104.6615,104.4139,104.53,14885.0
2019-07-09 10:30:00,135.05,135.22,135.05,135.19,18465.0,104.5068,104.6383,104.5068,104.6151,18465.0
2019-07-09 10:40:00,135.17,135.24,134.93,135.23,14510.0,104.5996,104.6538,104.4139,104.6461,14510.0
2019-07-09 10:50:00,135.25,135.27,135.03,135.15,24855.0,104.6615,104.677,104.4913,104.5842,24855.0
2019-07-09 11:00:00,135.14,135.37,135.12,135.15,40139.0,104.5764,104.7544,104.5609,104.5842,40139.0
2019-07-09 11:10:00,135.15,135.24,135.1,135.21,33743.0,104.5842,104.6538,104.5455,104.6306,33743.0
2019-07-09 11:20:00,135.21,135.38,135.18,135.24,33400.0,104.6306,104.7621,104.6074,104.6538,33400.0
2019-07-09 11:30:00,135.25,135.3,135.17,135.21,9303.0,104.6615,104.7002,104.5996,104.6306,9303.0
2019-07-09 11:40:00,135.22,135.24,135.01,135.03,7978.0,104.6383,104.6538,104.4758,104.4913,7978.0
2019-07-09 11:50:00,135.01,135.16,134.95,135.09,9588.0,104.4758,104.5919,104.4294,104.5377,9588.0
2019-07-09 12:00:00,135.11,135.14,135.04,135.04,13516.0,104.5532,104.5764,104.499,104.499,13516.0
2019-07-09 12:10:00,135.05,135.28,135.05,135.23,9934.0,104.5068,104.6848,104.5068,104.6461,9934.0
2019-07-09 12:20:00,135.22,135.26,135.14,135.15,9083.0,104.6383,104.6693,104.5764,104.5842,9083.0
2019-07-09 12:30:00,135.16,135.2,135.11,135.16,7284.0,104.5919,104.6228,104.5532,104.5919,7284.0
2019-07-09 12:40:00,135.22,135.42,135.22,135.4,10006.0,104.6383,104.7931,104.6383,104.7776,10006.0
2019-07-09 12:50:00,135.36,135.38,135.13,135.14,25696.0,104.7467,104.7621,104.5687,104.5764,25696.0
2019-07-09 13:00:00,135.15,135.36,135.15,135.3,6983.0,104.5842,104.7467,104.5842,104.7002,6983.0
2019-07-09 13:10:00,135.31,135.34,135.26,135.27,8160.0,104.708,104.7312,104.6693,104.677,8160.0
2019-07-09 13:20:00,135.27,135.31,135.26,135.28,6360.0,104.677,104.708,104.6693,104.6848,6360.0
2019-07-09 13:30:00,135.28,135.31,135.25,135.3,12625.0,104.6848,104.708,104.6615,104.7002,12625.0
2019-07-09 13:40:00,135.3,135.3,135.19,135.27,11883.0,104.7002,104.7002,104.6151,104.677,11883.0
2019-07-09 13:50:00,135.28,135.31,135.2,135.25,11989.0,104.6848,104.708,104.6228,104.6615,11989.0
2019-07-09 14:00:00,135.23,135.27,135.19,135.22,13085.0,104.6461,104.677,104.6151,104.6383,13085.0
2019-07-09 14:10:00,135.23,135.27,135.22,135.26,11326.0,104.6461,104.677,104.6383,104.6693,11326.0
2019-07-09 14:20:00,135.25,135.3,135.21,135.23,25060.0,104.6615,104.7002,104.6306,104.6461,25060.0
2019-07-09 14:30:00,135.24,135.38,135.24,135.3,16939.0,104.6538,104.7621,104.6538,104.7002,16939.0
2019-07-09 14:40:00,135.29,135.31,135.18,135.18,13114.0,104.6925,104.708,104.6074,104.6074,13114.0
2019-07-09 14:50:00,135.2,135.3,135.2,135.26,13320.0,104.6228,104.7002,104.6228,104.6693,13320.0
2019-07-09 15:00:00,135.25,135.27,135.08,135.11,22533.0,104.6615,104.677,104.53,104.5532,22533.0
2019-07-09 15:10:00,135.09,135.28,135.08,135.25,19356.0,104.5377,104.6848,104.53,104.6615,19356.0
2019-07-09 15:20:00,135.24,135.28,135.15,135.27,22371.0,104.6538,104.6848,104.5842,104.677,22371.0
2019-07-09 15:30:00,135.27,135.32,135.23,135.28,31045.0,104.677,104.7157,104.6461,104.6848,31045.0
2019-07-09 15:40:00,135.29,135.39,135.25,135.33,54940.0,104.6925,104.7699,104.6615,104.7234,54940.0
2019-07-09 15:50:00,135.34,135.55,135.3,135.32,136618.0,104.7312,104.8937,104.7002,104.7157,136618.0
2019-07-10 09:30:00,135.48,135.99,135.17,135.54,19200.0,104.8395,105.2342,104.5996,104.8859,19200.0
2019-07-10 09:40:00,135.62,135.82,135.15,135.24,14245.0,104.9479,105.1026,104.5842,104.6538,14245.0
2019-07-10 09:50:00,135.26,135.4,134.95,135.12,11898.0,104.6693,104.7776,104.4294,104.5609,11898.0
2019-07-10 10:00:00,135.18,135.29,135.02,135.28,19670.0,104.6074,104.6925,104.4836,104.6848,19670.0
2019-07-10 10:10:00,135.27,135.44,135.17,135.2,8980.0,104.677,104.8086,104.5996,104.6228,8980.0
2019-07-10 10:20:00,135.17,135.24,135.07,135.16,12120.0,104.5996,104.6538,104.5222,104.5919,12120.0
2019-07-10 10:30:00,135.08,135.29,135.08,135.2,23157.0,104.53,104.6925,104.53,104.6228,23157.0
2019-07-10 10:40:00,135.18,135.57,135.08,135.46,24307.0,104.6074,104.9092,104.53,104.824,24307.0
2019-07-10 10:50:00,135.42,135.83,135.4,135.63,39499.0,104.7931,105.1104,104.7776,104.9556,39499.0
2019-07-10 11:00:00,135.63,135.72,135.2,135.2,25357.0,104.9556,105.0252,104.6228,104.6228,25357.0
2019-07-10 11:10:00,135.22,135.49,135.16,135.26,14531.0,104.6383,104.8473,104.5919,104.6693,14531.0
2019-07-10 11:20:00,135.28,135.61,135.23,135.6,9813.0,104.6848,104.9401,104.6461,104.9324,9813.0
2019-07-10 11:30:00,135.61,135.74,135.48,135.55,11219.0,104.9401,105.0407,104.8395,104.8937,11219.0
2019-07-10 11:40:00,135.56,135.71,135.55,135.69,17123.0,104.9014,105.0175,104.8937,105.002,17123.0
2019-07-10 11:50:00,135.68,135.91,135.66,135.86,10341.0,104.9943,105.1723,104.9788,105.1336,10341.0
2019-07-10 12:00:00,135.87,135.87,135.73,135.77,18237.0,105.1413,105.1413,105.033,105.0639,18237.0
2019-07-10 12:10:00,135.79,135.82,135.68,135.77,10244.0,105.0794,105.1026,104.9943,105.0639,10244.0
2019-07-10 12:20:00,135.79,135.79,135.66,135.77,27926.0,105.0794,105.0794,104.9788,105.0639,27926.0
2019-07-10 12:30:00,135.74,135.84,135.68,135.77,9662.0,105.0407,105.1181,104.9943,105.0639,9662.0
2019-07-10 12:40:00,135.79,135.89,135.79,135.89,11817.0,105.0794,105.1568,105.0794,105.1568,11817.0
2019-07-10 12:50:00,135.89,136.25,135.86,136.2,8184.0,105.1568,105.4354,105.1336,105.3967,8184.0
2019-07-10 13:00:00,136.19,136.24,136.04,136.19,8820.0,105.3889,105.4276,105.2729,105.3889,8820.0
2019-07-10 13:10:00,136.19,136.28,136.16,136.17,10104.0,105.3889,105.4586,105.3657,105.3735,10104.0
2019-07-10 13:20:00,136.18,136.28,136.11,136.12,6586.0,105.3812,105.4586,105.327,105.3348,6586.0
2019-07-10 13:30:00,136.17,136.19,136.06,136.13,6892.0,105.3735,105.3889,105.2883,105.3425,6892.0
2019-07-10 13:40:00,136.15,136.15,136.02,136.02,7991.0,105.358,105.358,105.2574,105.2574,7991.0
2019-07-10 13:50:00,136.04,136.14,136.02,136.04,4022.0,105.2729,105.3503,105.2574,105.2729,4022.0
2019-07-10 14:00:00,136.06,136.18,135.94,135.98,8921.0,105.2883,105.3812,105.1955,105.2264,8921.0
2019-07-10 14:10:00,135.93,135.97,135.79,135.86,4606.0,105.1877,105.2187,105.0794,105.1336,4606.0
2019-07-10 14:20:00,135.86,135.87,135.77,135.78,3386.0,105.1336,105.1413,105.0639,105.0717,3386.0
2019-07-10 14:30:00,135.81,135.84,135.54,135.54,15785.0,105.0949,105.1181,104.8859,104.8859,15785.0
2019-07-10 14:40:00,135.5,135.58,135.38,135.5,21856.0,104.855,104.9169,104.7621,104.855,21856.0
2019-07-10 14:50:00,135.51,135.71,135.47,135.67,7970.0,104.8627,105.0175,104.8318,104.9865,7970.0
2019-07-10 15:00:00,135.65,135.78,135.56,135.7,19337.0,104.9711,105.0717,104.9014,105.0098,19337.0
2019-07-10 15:10:00,135.68,135.75,135.59,135.59,16190.0,104.9943,105.0485,104.9246,104.9246,16190.0
2019-07-10 15:20:00,135.59,135.78,135.59,135.68,16045.0,104.9246,105.0717,104.9246,104.9943,16045.0
2019-07-10 15:30:00,135.67,135.86,135.6,135.82,15308.0,104.9865,105.1336,104.9324,105.1026,15308.0
2019-07-10 15:40:00,135.86,136.09,135.85,136.04,20987.0,105.1336,105.3116,105.1258,105.2729,20987.0
2019-07-10 15:50:00,136.04,136.14,135.87,136.07,74421.0,105.2729,105.3503,105.1413,105.2961,74421.0
2019-07-11 09:30:00,136.02,136.63,134.89,135.11,42593.0,105.2574,105.7294,104.383,104.5532,42593.0
2019-07-11 09:40:00,135.05,135.25,134.96,135.24,12573.0,104.5068,104.6615,104.4371,104.6538,12573.0
2019-07-11 09:50:00,135.19,135.54,135.19,135.42,7100.0,104.6151,104.8859,104.6151,104.7931,7100.0
2019-07-11 10:00:00,135.36,135.73,135.35,135.58,6817.0,104.7467,105.033,104.7389,104.9169,6817.0
2019-07-11 10:10:00,135.61,135.67,135.38,135.5,7862.0,104.9401,104.9865,104.7621,104.855,7862.0
2019-07-11 10:20:00,135.49,135.52,135.21,135.24,5121.0,104.8473,104.8705,104.6306,104.6538,5121.0
2019-07-11 10:30:00,135.27,135.3,135.01,135.05,7764.0,104.677,104.7002,104.4758,104.5068,7764.0
2019-07-11 10:40:00,135.05,135.05,134.83,134.95,9612.0,104.5068,104.5068,104.3365,104.4294,9612.0
2019-07-11 10:50:00,134.93,135.07,134.81,135.07,8554.0,104.4139,104.5222,104.321,104.5222,8554.0
2019-07-11 11:00:00,135.07,135.25,134.97,135.22,21234.0,104.5222,104.6615,104.4449,104.6383,21234.0
2019-07-11 11:10:00,135.15,135.32,135.07,135.22,13228.0,104.5842,104.7157,104.5222,104.6383,13228.0
2019-07-11 11:20:00,135.22,135.38,135.19,135.36,28556.0,104.6383,104.7621,104.6151,104.7467,28556.0
2019-07-11 11:30:00,135.35,135.41,135.19,135.26,13151.0,104.7389,104.7854,104.6151,104.6693,13151.0
2019-07-11 11:40:00,135.26,135.26,135.03,135.06,17319.0,104.6693,104.6693,104.4913,104.5145,17319.0
2019-07-11 11:50:00,135.06,135.19,135.06,135.14,9493.0,104.5145,104.6151,104.5145,104.5764,9493.0
2019-07-11 12:00:00,135.15,135.29,135.07,135.07,21501.0,104.5842,104.6925,104.5222,104.5222,21501.0
2019-07-11 12:10:00,135.04,135.11,134.97,135.0,13905.0,104.499,104.5532,104.4449,104.4681,13905.0
2019-07-11 12:20:00,134.99,135.11,134.91,135.07,8890.0,104.4603,104.5532,104.3984,104.5222,8890.0
2019-07-11 12:30:00,135.03,135.07,134.99,135.02,6177.0,104.4913,104.5222,104.4603,104.4836,6177.0
2019-07-11 12:40:00,135.0,135.02,134.9,134.97,8058.0,104.4681,104.4836,104.3907,104.4449,8058.0
2019-07-11 12:50:00,134.87,134.88,134.76,134.81,10293.0,104.3675,104.3752,104.2824,104.321,10293.0
2019-07-11 13:00:00,134.82,134.83,134.5,134.5,12231.0,104.3288,104.3365,104.0812,104.0812,12231.0
2019-07-11 13:10:00,134.58,134.71,134.51,134.67,8739.0,104.1431,104.2437,104.0889,104.2127,8739.0
2019-07-11 13:20:00,134.66,134.71,134.6,134.63,10315.0,104.205,104.2437,104.1585,104.1818,10315.0
2019-07-11 13:30:00,134.6,134.6,134.43,134.56,5712.0,104.1585,104.1585,104.027,104.1276,5712.0
2019-07-11 13:40:00,134.6,134.66,134.26,134.28,13048.0,104.1585,104.205,103.8954,103.9109,13048.0
2019-07-11 13:50:00,134.27,134.52,134.23,134.33,10441.0,103.9032,104.0966,103.8722,103.9496,10441.0
2019-07-11 14:00:00,134.35,134.41,134.26,134.31,10989.0,103.9651,104.0115,103.8954,103.9341,10989.0
2019-07-11 14:10:00,134.31,134.31,134.08,134.09,9339.0,103.9341,103.9341,103.7561,103.7639,9339.0
2019-07-11 14:20:00,134.09,134.17,133.99,134.13,24164.0,103.7639,103.8258,103.6865,103.7948,24164.0
2019-07-11 14:30:00,134.12,134.34,134.11,134.31,20461.0,103.7871,103.9573,103.7794,103.9341,20461.0
2019-07-11 14:40:00,134.31,134.35,134.14,134.19,36978.0,103.9341,103.9651,103.8026,103.8413,36978.0
2019-07-11 14:50:00,134.18,134.21,134.07,134.12,57860.0,103.8335,103.8567,103.7484,103.7871,57860.0
2019-07-11 15:00:00,134.12,134.35,134.1,134.35,53750.0,103.7871,103.9651,103.7716,103.9651,53750.0
2019-07-11 15:10:00,134.33,134.36,134.15,134.19,46775.0,103.9496,103.9728,103.8103,103.8413,46775.0
2019-07-11 15:20:00,134.19,134.31,134.15,134.21,38722.0,103.8413,103.9341,103.8103,103.8567,38722.0
2019-07-11 15:30:00,134.2,134.33,134.16,134.22,117898.0,103.849,103.9496,103.8181,103.8645,117898.0
2019-07-11 15:40:00,134.21,134.32,134.16,134.16,64242.0,103.8567,103.9419,103.8181,103.8181,64242.0
2019-07-11 15:50:00,134.18,134.25,134.05,134.21,136226.0,103.8335,103.8877,103.7329,103.8567,136226.0
2019-07-12 09:30:00,134.77,134.85,134.04,134.27,32925.0,104.2901,104.352,103.7252,103.9032,32925.0
2019-07-12 09:40:00,134.29,134.29,133.82,134.0,17578.0,103.9187,103.9187,103.5549,103.6942,17578.0
2019-07-12 09:50:00,134.03,134.09,133.32,133.58,40414.0,103.7175,103.7639,103.168,103.3692,40414.0
2019-07-12 10:00:00,133.53,133.82,133.42,133.5,23120.0,103.3305,103.5549,103.2454,103.3073,23120.0
2019-07-12 10:10:00,133.47,133.62,133.21,133.32,14289.0,103.2841,103.4002,103.0829,103.168,14289.0
2019-07-12 10:20:00,133.38,133.54,132.9,132.95,24769.0,103.2145,103.3383,102.843,102.8817,24769.0
2019-07-12 10:30:00,133.0,133.13,132.83,132.88,42697.0,102.9204,103.021,102.7888,102.8275,42697.0
2019-07-12 10:40:00,132.88,133.13,132.76,133.1,37598.0,102.8275,103.021,102.7347,102.9978,37598.0
2019-07-12 10:50:00,133.1,133.1,132.74,132.84,17244.0,102.9978,102.9978,102.7192,102.7966,17244.0
2019-07-12 11:00:00,132.79,133.16,132.79,133.06,37107.0,102.7579,103.0442,102.7579,102.9668,37107.0
2019-07-12 11:10:00,133.08,133.17,132.87,132.9,68477.0,102.9823,103.052,102.8198,102.843,68477.0
2019-07-12 11:20:00,132.9,133.11,132.85,132.85,32951.0,102.843,103.0055,102.8043,102.8043,32951.0
2019-07-12 11:30:00,132.86,132.91,132.59,132.72,24041.0,102.8121,102.8508,102.6031,102.7037,24041.0
2019-07-12 11:40:00,132.71,132.74,132.45,132.46,27453.0,102.696,102.7192,102.4948,102.5025,27453.0
2019-07-12 11:50:00,132.44,132.68,132.44,132.52,22960.0,102.4871,102.6728,102.4871,102.549,22960.0
2019-07-12 12:00:00,132.52,132.55,131.9,131.9,41263.0,102.549,102.5722,102.0692,102.0692,41263.0
2019-07-12 12:10:00,131.91,132.13,131.74,132.07,44320.0,102.0769,102.2472,101.9454,102.2007,44320.0
2019-07-12 12:20:00,132.09,132.51,132.09,132.38,28397.0,102.2162,102.5412,102.2162,102.4406,28397.0
2019-07-12 12:30:00,132.31,132.35,131.94,132.29,41023.0,102.3865,102.4174,102.1001,102.371,41023.0
2019-07-12 12:40:00,132.31,132.34,132.07,132.16,31753.0,102.3865,102.4097,102.2007,102.2704,31753.0
2019-07-12 12:50:00,132.18,132.34,132.09,132.34,23545.0,102.2859,102.4097,102.2162,102.4097,23545.0
2019-07-12 13:00:00,132.35,132.42,132.28,132.4,26825.0,102.4174,102.4716,102.3632,102.4561,26825.0
2019-07-12 13:10:00,132.42,132.44,132.2,132.3,26591.0,102.4716,102.4871,102.3013,102.3787,26591.0
2019-07-12 13:20:00,132.29,132.36,132.21,132.36,24825.0,102.371,102.4251,102.3091,102.4251,24825.0
2019-07-12 13:30:00,132.36,132.56,132.35,132.51,20248.0,102.4251,102.5799,102.4174,102.5412,20248.0
2019-07-12 13:40:00,132.5,132.57,132.39,132.4,16108.0,102.5335,102.5877,102.4484,102.4561,16108.0
2019-07-12 13:50:00,132.4,132.47,132.37,132.4,11099.0,102.4561,102.5103,102.4329,102.4561,11099.0
2019-07-12 14:00:00,132.41,132.55,132.38,132.55,19942.0,102.4638,102.5722,102.4406,102.5722,19942.0
2019-07-12 14:10:00,132.53,132.63,132.39,132.4,19058.0,102.5567,102.6341,102.4484,102.4561,19058.0
2019-07-12 14:20:00,132.36,132.48,132.3,132.46,21016.0,102.4251,102.518,102.3787,102.5025,21016.0
2019-07-12 14:30:00,132.46,132.47,132.34,132.42,25023.0,102.5025,102.5103,102.4097,102.4716,25023.0
2019-07-12 14:40:00,132.42,132.6,132.33,132.6,24547.0,102.4716,102.6109,102.4019,102.6109,24547.0
2019-07-12 14:50:00,132.58,132.61,132.47,132.54,19920.0,102.5954,102.6186,102.5103,102.5644,19920.0
2019-07-12 15:00:00,132.55,132.63,132.42,132.49,76881.0,102.5722,102.6341,102.4716,102.5257,76881.0
2019-07-12 15:10:00,132.48,132.61,132.3,132.56,27111.0,102.518,102.6186,102.3787,102.5799,27111.0
2019-07-12 15:20:00,132.58,132.67,132.48,132.53,24758.0,102.5954,102.665,102.518,102.5567,24758.0
2019-07-12 15:30:00,132.55,132.89,132.55,132.78,36610.0,102.5722,102.8353,102.5722,102.7502,36610.0
2019-07-12 15:40:00,132.8,132.99,132.69,132.74,57670.0,102.7656,102.9127,102.6805,102.7192,57670.0
2019-07-12 15:50:00,132.74,132.83,132.46,132.54,180810.0,102.7192,102.7888,102.5025,102.5644,180810.0
2019-07-15 09:30:00,132.8,133.26,132.27,133.17,29334.0,102.7656,103.1216,102.3555,103.052,29334.0
2019-07-15 09:40:00,133.18,133.71,133.18,133.66,12983.0,103.0597,103.4698,103.0597,103.4311,12983.0
2019-07-15 09:50:00,133.74,134.07,133.72,133.76,19272.0,103.493,103.7484,103.4776,103.5085,19272.0
2019-07-15 10:00:00,133.82,133.85,133.56,133.8,14406.0,103.5549,103.5782,103.3538,103.5395,14406.0
2019-07-15 10:10:00,133.73,134.04,133.71,133.88,30164.0,103.4853,103.7252,103.4698,103.6014,30164.0
2019-07-15 10:20:00,133.89,134.15,133.74,133.89,33453.0,103.6091,103.8103,103.493,103.6091,33453.0
2019-07-15 10:30:00,133.86,133.96,133.68,133.68,10835.0,103.5859,103.6633,103.4466,103.4466,10835.0
2019-07-15 10:40:00,133.68,133.9,133.58,133.87,25443.0,103.4466,103.6169,103.3692,103.5936,25443.0
2019-07-15 10:50:00,133.9,133.94,133.69,133.72,32201.0,103.6169,103.6478,103.4543,103.4776,32201.0
2019-07-15 11:00:00,133.74,133.78,133.58,133.64,34394.0,103.493,103.524,103.3692,103.4157,34394.0
2019-07-15 11:10:00,133.63,133.69,133.56,133.66,9614.0,103.4079,103.4543,103.3538,103.4311,9614.0
2019-07-15 11:20:00,133.67,133.76,133.65,133.69,27146.0,103.4389,103.5085,103.4234,103.4543,27146.0
2019-07-15 11:30:00,133.66,133.67,133.48,133.59,13159.0,103.4311,103.4389,103.2918,103.377,13159.0
2019-07-15 11:40:00,133.53,133.58,133.39,133.43,19440.0,103.3305,103.3692,103.2222,103.2532,19440.0
2019-07-15 11:50:00,133.46,133.48,133.37,133.43,14401.0,103.2764,103.2918,103.2067,103.2532,14401.0
2019-07-15 12:00:00,133.41,133.78,133.41,133.64,70750.0,103.2377,103.524,103.2377,103.4157,70750.0
2019-07-15 12:10:00,133.63,133.69,133.54,133.68,30681.0,103.4079,103.4543,103.3383,103.4466,30681.0
2019-07-15 12:20:00,133.68,133.73,133.53,133.73,42070.0,103.4466,103.4853,103.3305,103.4853,42070.0
2019-07-15 12:30:00,133.72,133.86,133.68,133.76,25080.0,103.4776,103.5859,103.4466,103.5085,25080.0
2019-07-15 12:40:00,133.75,133.8,133.66,133.7,151405.0,103.5008,103.5395,103.4311,103.4621,151405.0
2019-07-15 12:50:00,133.7,133.86,133.7,133.86,43402.0,103.4621,103.5859,103.4621,103.5859,43402.0
2019-07-15 13:00:00,133.86,133.93,133.75,133.75,21462.0,103.5859,103.6401,103.5008,103.5008,21462.0
2019-07-15 13:10:00,133.76,133.85,133.71,133.74,19703.0,103.5085,103.5782,103.4698,103.493,19703.0
2019-07-15 13:20:00,133.73,133.99,133.7,133.88,22652.0,103.4853,103.6865,103.4621,103.6014,22652.0
2019-07-15 13:30:00,133.89,133.91,133.79,133.85,13601.0,103.6091,103.6246,103.5317,103.5782,13601.0
2019-07-15 13:40:00,133.87,133.87,133.77,133.84,13225.0,103.5936,103.5936,103.5163,103.5704,13225.0
2019-07-15 13:50:00,133.82,133.88,133.74,133.75,11159.0,103.5549,103.6014,103.493,103.5008,11159.0
2019-07-15 14:00:00,133.74,133.83,133.6,133.61,12902.0,103.493,103.5627,103.3847,103.3924,12902.0
2019-07-15 14:10:00,133.59,133.59,133.26,133.29,28425.0,103.377,103.377,103.1216,103.1448,28425.0
2019-07-15 14:20:00,133.28,133.29,133.0,133.01,25719.0,103.1371,103.1448,102.9204,102.9281,25719.0
2019-07-15 14:30:00,132.99,133.09,132.88,132.91,32444.0,102.9127,102.99,102.8275,102.8508,32444.0
2019-07-15 14:40:00,132.89,133.0,132.86,132.94,26390.0,102.8353,102.9204,102.8121,102.874,26390.0
2019-07-15 14:50:00,132.97,133.13,132.93,133.04,31653.0,102.8972,103.021,102.8662,102.9514,31653.0
2019-07-15 15:00:00,133.04,133.09,132.93,132.98,14523.0,102.9514,102.99,102.8662,102.9049,14523.0
2019-07-15 15:10:00,132.97,133.04,132.91,132.98,17282.0,102.8972,102.9514,102.8508,102.9049,17282.0
2019-07-15 15:20:00,132.99,133.12,132.95,133.03,17454.0,102.9127,103.0133,102.8817,102.9436,17454.0
2019-07-15 15:30:00,133.02,133.02,132.9,133.0,27374.0,102.9359,102.9359,102.843,102.9204,27374.0
2019-07-15 15:40:00,132.99,133.12,132.94,132.96,41716.0,102.9127,103.0133,102.874,102.8894,41716.0
2019-07-15 15:50:00,132.97,133.22,132.95,133.2,77981.0,102.8972,103.0906,102.8817,103.0752,77981.0
2019-07-16 09:30:00,133.19,133.67,132.87,133.22,21954.0,103.0674,103.4389,102.8198,103.0906,21954.0
2019-07-16 09:40:00,133.2,133.34,133.06,133.26,4200.0,103.0752,103.1835,102.9668,103.1216,4200.0
2019-07-16 09:50:00,133.16,133.31,132.91,133.06,8217.0,103.0442,103.1603,102.8508,102.9668,8217.0
2019-07-16 10:00:00,133.16,133.28,132.87,132.91,12039.0,103.0442,103.1371,102.8198,102.8508,12039.0
2019-07-16 10:10:00,132.92,133.6,132.89,133.6,9595.0,102.8585,103.3847,102.8353,103.3847,9595.0
2019-07-16 10:20:00,133.54,133.69,133.43,133.55,10331.0,103.3383,103.4543,103.2532,103.346,10331.0
2019-07-16 10:30:00,133.59,133.78,133.51,133.76,12797.0,103.377,103.524,103.3151,103.5085,12797.0
2019-07-16 10:40:00,133.75,133.89,133.69,133.89,12564.0,103.5008,103.6091,103.4543,103.6091,12564.0
2019-07-16 10:50:00,133.91,134.06,133.84,134.06,19205.0,103.6246,103.7407,103.5704,103.7407,19205.0
2019-07-16 11:00:00,134.06,134.06,133.62,133.66,15581.0,103.7407,103.7407,103.4002,103.4311,15581.0
2019-07-16 11:10:00,133.64,133.75,133.59,133.71,9635.0,103.4157,103.5008,103.377,103.4698,9635.0
2019-07-16 11:20:00,133.71,133.74,133.55,133.57,9899.0,103.4698,103.493,103.346,103.3615,9899.0
2019-07-16 11:30:00,133.57,133.94,133.57,133.81,11084.0,103.3615,103.6478,103.3615,103.5472,11084.0
2019-07-16 11:40:00,133.81,133.88,133.55,133.55,13233.0,103.5472,103.6014,103.346,103.346,13233.0
2019-07-16 11:50:00,133.55,133.58,133.33,133.37,9497.0,103.346,103.3692,103.1758,103.2067,9497.0
2019-07-16 12:00:00,133.37,133.54,133.32,133.46,6381.0,103.2067,103.3383,103.168,103.2764,6381.0
2019-07-16 12:10:00,133.52,133.71,133.52,133.7,5688.0,103.3228,103.4698,103.3228,103.4621,5688.0
2019-07-16 12:20:00,133.7,133.77,133.56,133.57,9690.0,103.4621,103.5163,103.3538,103.3615,9690.0
2019-07-16 12:30:00,133.58,133.61,133.49,133.49,8300.0,103.3692,103.3924,103.2996,103.2996,8300.0
2019-07-16 12:40:00,133.48,133.69,133.39,133.44,20224.0,103.2918,103.4543,103.2222,103.2609,20224.0
2019-07-16 12:50:00,133.46,133.52,133.33,133.43,6446.0,103.2764,103.3228,103.1758,103.2532,6446.0
2019-07-16 13:00:00,133.45,133.62,133.43,133.48,10725.0,103.2686,103.4002,103.2532,103.2918,10725.0
2019-07-16 13:10:00,133.46,133.56,133.26,133.28,13430.0,103.2764,103.3538,103.1216,103.1371,13430.0
2019-07-16 13:20:00,133.3,133.31,133.2,133.21,16190.0,103.1526,103.1603,103.0752,103.0829,16190.0
2019-07-16 13:30:00,133.21,133.21,133.05,133.06,16701.0,103.0829,103.0829,102.9591,102.9668,16701.0
2019-07-16 13:40:00,133.08,133.08,132.95,132.97,11888.0,102.9823,102.9823,102.8817,102.8972,11888.0
2019-07-16 13:50:00,132.99,133.01,132.86,132.94,10924.0,102.9127,102.9281,102.8121,102.874,10924.0
2019-07-16 14:00:00,132.95,132.97,132.78,132.82,30714.0,102.8817,102.8972,102.7502,102.7811,30714.0
2019-07-16 14:10:00,132.83,132.88,132.74,132.85,26475.0,102.7888,102.8275,102.7192,102.8043,26475.0
2019-07-16 14:20:00,132.85,132.9,132.77,132.89,36248.0,102.8043,102.843,102.7424,102.8353,36248.0
2019-07-16 14:30:00,132.89,132.94,132.77,132.91,11925.0,102.8353,102.874,102.7424,102.8508,11925.0
2019-07-16 14:40:00,132.9,132.93,132.82,132.89,24990.0,102.843,102.8662,102.7811,102.8353,24990.0
2019-07-16 14:50:00,132.89,132.91,132.81,132.89,13627.0,102.8353,102.8508,102.7734,102.8353,13627.0
2019-07-16 15:00:00,132.88,133.03,132.86,132.9,20717.0,102.8275,102.9436,102.8121,102.843,20717.0
2019-07-16 15:10:00,132.92,133.25,132.88,133.16,21204.0,102.8585,103.1139,102.8275,103.0442,21204.0
2019-07-16 15:20:00,133.15,133.15,132.88,132.88,31530.0,103.0365,103.0365,102.8275,102.8275,31530.0
2019-07-16 15:30:00,132.87,132.97,132.7,132.76,57762.0,102.8198,102.8972,102.6883,102.7347,57762.0
2019-07-16 15:40:00,132.75,132.8,132.66,132.69,47663.0,102.7269,102.7656,102.6573,102.6805,47663.0
2019-07-16 15:50:00,132.68,133.01,132.66,132.68,81113.0,102.6728,102.9281,102.6573,102.6728,81113.0
2019-07-17 09:30:00,133.03,133.2,132.62,132.75,57802.0,102.9436,103.0752,102.6263,102.7269,57802.0
2019-07-17 09:40:00,132.83,133.1,132.64,132.72,8603.0,102.7888,102.9978,102.6418,102.7037,8603.0
2019-07-17 09:50:00,132.75,132.75,132.57,132.59,10362.0,102.7269,102.7269,102.5877,102.6031,10362.0
2019-07-17 10:00:00,132.58,132.8,132.53,132.78,15239.0,102.5954,102.7656,102.5567,102.7502,15239.0
2019-07-17 10:10:00,132.75,132.83,132.59,132.65,8414.0,102.7269,102.7888,102.6031,102.6496,8414.0
2019-07-17 10:20:00,132.6,132.72,132.5,132.51,12414.0,102.6109,102.7037,102.5335,102.5412,12414.0
2019-07-17 10:30:00,132.46,132.52,132.21,132.21,39649.0,102.5025,102.549,102.3091,102.3091,39649.0
2019-07-17 10:40:00,132.2,132.25,131.93,132.03,25425.0,102.3013,102.34,102.0924,102.1698,25425.0
2019-07-17 10:50:00,132.03,132.11,131.9,132.02,14012.0,102.1698,102.2317,102.0692,102.162,14012.0
2019-07-17 11:00:00,132.0,132.05,131.8,131.83,16881.0,102.1466,102.1853,101.9918,102.015,16881.0
2019-07-17 11:10:00,131.82,131.82,131.56,131.71,21907.0,102.0073,102.0073,101.8061,101.9222,21907.0
2019-07-17 11:20:00,131.68,131.7,131.47,131.55,23526.0,101.8989,101.9144,101.7364,101.7983,23526.0
2019-07-17 11:30:00,131.55,131.55,131.28,131.41,34630.0,101.7983,101.7983,101.5894,101.69,34630.0
2019-07-17 11:40:00,131.42,131.54,131.27,131.37,28959.0,101.6977,101.7906,101.5817,101.659,28959.0
2019-07-17 11:50:00,131.38,131.42,131.31,131.39,19410.0,101.6668,101.6977,101.6126,101.6745,19410.0
2019-07-17 12:00:00,131.36,131.43,131.31,131.35,20099.0,101.6513,101.7055,101.6126,101.6436,20099.0
2019-07-17 12:10:00,131.37,131.42,131.28,131.32,12484.0,101.659,101.6977,101.5894,101.6204,12484.0
2019-07-17 12:20:00,131.33,131.41,131.3,131.38,10255.0,101.6281,101.69,101.6049,101.6668,10255.0
2019-07-17 12:30:00,131.38,131.42,131.3,131.36,19175.0,101.6668,101.6977,101.6049,101.6513,19175.0
2019-07-17 12:40:00,131.37,131.43,131.3,131.42,20425.0,101.659,101.7055,101.6049,101.6977,20425.0
2019-07-17 12:50:00,131.42,131.53,131.42,131.49,15352.0,101.6977,101.7829,101.6977,101.7519,15352.0
2019-07-17 13:00:00,131.51,131.51,131.34,131.47,16902.0,101.7674,101.7674,101.6358,101.7364,16902.0
2019-07-17 13:10:00,131.49,131.55,131.32,131.32,8951.0,101.7519,101.7983,101.6204,101.6204,8951.0
2019-07-17 13:20:00,131.32,131.38,131.28,131.36,15245.0,101.6204,101.6668,101.5894,101.6513,15245.0
2019-07-17 13:30:00,131.37,131.46,131.3,131.46,11403.0,101.659,101.7287,101.6049,101.7287,11403.0
2019-07-17 13:40:00,131.46,131.59,131.42,131.42,16590.0,101.7287,101.8293,101.6977,101.6977,16590.0
2019-07-17 13:50:00,131.36,131.49,131.36,131.42,11199.0,101.6513,101.7519,101.6513,101.6977,11199.0
2019-07-17 14:00:00,131.41,131.41,131.22,131.23,11736.0,101.69,101.69,101.543,101.5507,11736.0
2019-07-17 14:10:00,131.24,131.24,131.06,131.06,15576.0,101.5584,101.5584,101.4192,101.4192,15576.0
2019-07-17 14:20:00,131.09,131.11,130.93,130.98,41846.0,101.4424,101.4578,101.3186,101.3572,41846.0
2019-07-17 14:30:00,131.0,131.17,130.96,131.06,23916.0,101.3727,101.5043,101.3418,101.4192,23916.0
2019-07-17 14:40:00,131.09,131.11,131.03,131.11,14110.0,101.4424,101.4578,101.3959,101.4578,14110.0
2019-07-17 14:50:00,131.09,131.12,131.04,131.09,16442.0,101.4424,101.4656,101.4037,101.4424,16442.0
2019-07-17 15:00:00,131.08,131.12,130.99,131.11,27072.0,101.4346,101.4656,101.365,101.4578,27072.0
2019-07-17 15:10:00,131.1,131.25,131.09,131.23,29070.0,101.4501,101.5662,101.4424,101.5507,29070.0
2019-07-17 15:20:00,131.22,131.23,130.98,131.02,39553.0,101.543,101.5507,101.3572,101.3882,39553.0
2019-07-17 15:30:00,131.02,131.56,130.96,131.47,89857.0,101.3882,101.8061,101.3418,101.7364,89857.0
2019-07-17 15:40:00,131.46,131.81,131.45,131.81,75432.0,101.7287,101.9995,101.721,101.9995,75432.0
2019-07-17 15:50:00,131.8,131.81,131.39,131.53,115413.0,101.9918,101.9995,101.6745,101.7829,115413.0
2019-07-18 09:30:00,125.31,128.39,123.87,127.71,435814.0,96.9696,99.353,95.8553,98.8268,435814.0
2019-07-18 09:40:00,127.61,128.6,127.11,127.75,267316.0,98.7494,99.5155,98.3625,98.8578,267316.0
2019-07-18 09:50:00,127.56,127.94,126.51,127.8,123567.0,98.7107,99.0048,97.8982,98.8964,123567.0
2019-07-18 10:00:00,127.77,127.82,127.0,127.21,113018.0,98.8732,98.9119,98.2774,98.4399,113018.0
2019-07-18 10:10:00,127.24,128.0,127.15,127.71,82943.0,98.4631,99.0512,98.3935,98.8268,82943.0
2019-07-18 10:20:00,127.7,127.88,127.15,127.28,85744.0,98.8191,98.9584,98.3935,98.4941,85744.0
2019-07-18 10:30:00,127.27,127.35,126.56,126.94,110591.0,98.4863,98.5482,97.9369,98.2309,110591.0
2019-07-18 10:40:00,126.92,127.06,125.85,125.94,212215.0,98.2155,98.3238,97.3875,97.4571,212215.0
2019-07-18 10:50:00,126.03,126.54,125.86,125.88,111000.0,97.5268,97.9214,97.3952,97.4107,111000.0
2019-07-18 11:00:00,125.87,126.22,125.2,125.25,125101.0,97.4029,97.6738,96.8845,96.9232,125101.0
2019-07-18 11:10:00,125.23,126.17,125.13,126.17,56628.0,96.9077,97.6351,96.8303,97.6351,56628.0
2019-07-18 11:20:00,126.11,126.5,126.01,126.38,43069.0,97.5887,97.8905,97.5113,97.7976,43069.0
2019-07-18 11:30:00,126.33,126.35,126.06,126.14,51315.0,97.7589,97.7744,97.55,97.6119,51315.0
2019-07-18 11:40:00,126.19,126.3,126.02,126.03,47532.0,97.6506,97.7357,97.519,97.5268,47532.0
2019-07-18 11:50:00,126.02,126.65,125.95,126.61,45618.0,97.519,98.0065,97.4648,97.9756,45618.0
2019-07-18 12:00:00,126.6,126.62,126.12,126.29,28835.0,97.9678,97.9833,97.5964,97.728,28835.0
2019-07-18 12:10:00,126.23,126.49,126.18,126.23,34304.0,97.6815,97.8827,97.6428,97.6815,34304.0
2019-07-18 12:20:00,126.26,126.37,125.98,126.14,198287.0,97.7047,97.7899,97.4881,97.6119,198287.0
2019-07-18 12:30:00,126.14,126.32,125.9,125.96,33968.0,97.6119,97.7512,97.4262,97.4726,33968.0
2019-07-18 12:40:00,125.94,126.09,125.76,125.9,45327.0,97.4571,97.5732,97.3178,97.4262,45327.0
2019-07-18 12:50:00,125.91,126.07,125.84,125.94,41506.0,97.4339,97.5577,97.3797,97.4571,41506.0
2019-07-18 13:00:00,125.97,126.06,125.62,125.69,80258.0,97.4803,97.55,97.2095,97.2636,80258.0
2019-07-18 13:10:00,125.67,126.06,125.51,125.55,137180.0,97.2482,97.55,97.1244,97.1553,137180.0
2019-07-18 13:20:00,125.54,125.73,125.36,125.71,53890.0,97.1476,97.2946,97.0083,97.2791,53890.0
2019-07-18 13:30:00,125.71,125.93,125.64,125.9,70896.0,97.2791,97.4494,97.225,97.4262,70896.0
2019-07-18 13:40:00,125.9,126.17,125.75,126.0,62053.0,97.4262,97.6351,97.3101,97.5035,62053.0
2019-07-18 13:50:00,126.0,126.45,125.98,126.23,37989.0,97.5035,97.8518,97.4881,97.6815,37989.0
2019-07-18 14:00:00,126.26,126.62,126.19,126.54,38558.0,97.7047,97.9833,97.6506,97.9214,38558.0
2019-07-18 14:10:00,126.53,126.68,126.37,126.55,44001.0,97.9137,98.0297,97.7899,97.9291,44001.0
2019-07-18 14:20:00,126.56,126.85,126.42,126.82,71128.0,97.9369,98.1613,97.8286,98.1381,71128.0
2019-07-18 14:30:00,126.82,127.16,126.77,127.05,73900.0,98.1381,98.4012,98.0994,98.3161,73900.0
2019-07-18 14:40:00,127.06,127.31,126.95,127.15,42247.0,98.3238,98.5173,98.2387,98.3935,42247.0
2019-07-18 14:50:00,127.15,127.23,127.0,127.12,40702.0,98.3935,98.4554,98.2774,98.3702,40702.0
2019-07-18 15:00:00,127.12,127.18,126.84,126.84,56349.0,98.3702,98.4167,98.1536,98.1536,56349.0
2019-07-18 15:10:00,126.83,126.96,126.62,126.82,208756.0,98.1458,98.2464,97.9833,98.1381,208756.0
2019-07-18 15:20:00,126.83,127.04,126.77,126.93,158705.0,98.1458,98.3083,98.0994,98.2232,158705.0
2019-07-18 15:30:00,126.96,127.14,126.92,126.97,343022.0,98.2464,98.3857,98.2155,98.2542,343022.0
2019-07-18 15:40:00,126.97,127.19,126.9,127.16,117793.0,98.2542,98.4244,98.2,98.4012,117793.0
2019-07-18 15:50:00,127.17,127.21,126.77,126.88,361867.0,98.4089,98.4399,98.0994,98.1845,361867.0
2019-07-19 09:30:00,127.53,128.02,127.32,127.65,119321.0,98.6875,99.0667,98.525,98.7804,119321.0
2019-07-19 09:40:00,127.63,128.21,127.49,127.97,53152.0,98.7649,99.2137,98.6566,99.028,53152.0
2019-07-19 09:50:00,127.93,128.11,127.7,127.76,192187.0,98.997,99.1363,98.8191,98.8655,192187.0
2019-07-19 10:00:00,127.73,128.34,127.67,128.15,46522.0,98.8423,99.3143,98.7958,99.1673,46522.0
2019-07-19 10:10:00,128.12,128.2,127.93,128.15,42085.0,99.1441,99.206,98.997,99.1673,42085.0
2019-07-19 10:20:00,128.14,128.14,127.58,127.75,44348.0,99.1596,99.1596,98.7262,98.8578,44348.0
2019-07-19 10:30:00,127.74,127.83,127.57,127.64,46765.0,98.85,98.9197,98.7185,98.7726,46765.0
2019-07-19 10:40:00,127.61,127.72,127.43,127.57,20306.0,98.7494,98.8345,98.6101,98.7185,20306.0
2019-07-19 10:50:00,127.58,127.89,127.57,127.79,29774.0,98.7262,98.9661,98.7185,98.8887,29774.0
2019-07-19 11:00:00,127.77,127.8,127.04,127.34,104558.0,98.8732,98.8964,98.3083,98.5405,104558.0
2019-07-19 11:10:00,127.32,127.32,127.11,127.13,28326.0,98.525,98.525,98.3625,98.378,28326.0
2019-07-19 11:20:00,127.16,127.22,127.01,127.09,33857.0,98.4012,98.4476,98.2851,98.347,33857.0
2019-07-19 11:30:00,127.08,127.2,126.94,127.06,25268.0,98.3393,98.4321,98.2309,98.3238,25268.0
2019-07-19 11:40:00,127.07,127.28,126.91,127.14,26053.0,98.3315,98.4941,98.2077,98.3857,26053.0
2019-07-19 11:50:00,127.16,127.2,126.78,126.8,32063.0,98.4012,98.4321,98.1071,98.1226,32063.0
2019-07-19 12:00:00,126.8,126.94,126.66,126.87,31710.0,98.1226,98.2309,98.0143,98.1768,31710.0
2019-07-19 12:10:00,126.89,126.97,126.75,126.76,29585.0,98.1923,98.2542,98.0839,98.0917,29585.0
2019-07-19 12:20:00,126.75,126.88,126.65,126.87,20529.0,98.0839,98.1845,98.0065,98.1768,20529.0
2019-07-19 12:30:00,126.87,126.87,126.67,126.67,22727.0,98.1768,98.1768,98.022,98.022,22727.0
2019-07-19 12:40:00,126.67,126.73,126.59,126.71,23932.0,98.022,98.0684,97.9601,98.053,23932.0
2019-07-19 12:50:00,126.7,126.72,126.48,126.58,134261.0,98.0452,98.0607,97.875,97.9524,134261.0
2019-07-19 13:00:00,126.58,126.77,126.44,126.44,33917.0,97.9524,98.0994,97.844,97.844,33917.0
2019-07-19 13:10:00,126.48,126.56,126.34,126.34,28557.0,97.875,97.9369,97.7666,97.7666,28557.0
2019-07-19 13:20:00,126.33,126.48,126.03,126.03,36693.0,97.7589,97.875,97.5268,97.5268,36693.0
2019-07-19 13:30:00,126.08,126.36,126.07,126.15,27040.0,97.5654,97.7821,97.5577,97.6196,27040.0
2019-07-19 13:40:00,126.16,126.35,126.11,126.27,24498.0,97.6274,97.7744,97.5887,97.7125,24498.0
2019-07-19 13:50:00,126.27,126.31,126.09,126.29,30987.0,97.7125,97.7434,97.5732,97.728,30987.0
2019-07-19 14:00:00,126.31,126.42,126.14,126.14,46177.0,97.7434,97.8286,97.6119,97.6119,46177.0
2019-07-19 14:10:00,126.12,126.13,125.77,125.88,32941.0,97.5964,97.6041,97.3256,97.4107,32941.0
2019-07-19 14:20:00,125.9,125.98,125.61,125.65,28484.0,97.4262,97.4881,97.2017,97.2327,28484.0
2019-07-19 14:30:00,125.65,125.75,125.49,125.71,37639.0,97.2327,97.3101,97.1089,97.2791,37639.0
2019-07-19 14:40:00,125.7,125.86,125.52,125.55,45937.0,97.2714,97.3952,97.1321,97.1553,45937.0
2019-07-19 14:50:00,125.55,125.64,125.43,125.56,48931.0,97.1553,97.225,97.0625,97.163,48931.0
2019-07-19 15:00:00,125.57,125.61,125.43,125.5,73824.0,97.1708,97.2017,97.0625,97.1166,73824.0
2019-07-19 15:10:00,125.49,125.76,125.4,125.64,366197.0,97.1089,97.3178,97.0392,97.225,366197.0
2019-07-19 15:20:00,125.64,125.64,125.21,125.21,281696.0,97.225,97.225,96.8922,96.8922,281696.0
2019-07-19 15:30:00,125.21,125.76,125.21,125.58,186194.0,96.8922,97.3178,96.8922,97.1785,186194.0
2019-07-19 15:40:00,125.58,126.07,125.54,125.69,164714.0,97.1785,97.5577,97.1476,97.2636,164714.0
2019-07-19 15:50:00,125.68,125.8,125.36,125.51,380700.0,97.2559,97.3488,97.0083,97.1244,380700.0
2019-07-22 09:30:00,125.48,125.82,124.63,124.88,51407.0,97.1011,97.3642,96.4434,96.6368,51407.0
2019-07-22 09:40:00,124.82,125.11,124.63,125.1,23013.0,96.5904,96.8148,96.4434,96.8071,23013.0
2019-07-22 09:50:00,125.12,125.67,125.11,125.67,28951.0,96.8226,97.2482,96.8148,97.2482,28951.0
2019-07-22 10:00:00,125.71,125.8,125.47,125.73,31781.0,97.2791,97.3488,97.0934,97.2946,31781.0
2019-07-22 10:10:00,125.76,125.89,125.5,125.86,31051.0,97.3178,97.4184,97.1166,97.3952,31051.0
2019-07-22 10:20:00,125.88,126.0,125.67,125.84,25551.0,97.4107,97.5035,97.2482,97.3797,25551.0
2019-07-22 10:30:00,125.86,126.17,125.81,126.01,26227.0,97.3952,97.6351,97.3565,97.5113,26227.0
2019-07-22 10:40:00,126.0,126.11,125.8,125.86,41166.0,97.5035,97.5887,97.3488,97.3952,41166.0
2019-07-22 10:50:00,125.84,126.04,125.84,125.98,31525.0,97.3797,97.5345,97.3797,97.4881,31525.0
2019-07-22 11:00:00,126.0,126.46,126.0,126.14,30547.0,97.5035,97.8595,97.5035,97.6119,30547.0
2019-07-22 11:10:00,126.11,126.14,125.92,125.92,49228.0,97.5887,97.6119,97.4416,97.4416,49228.0
2019-07-22 11:20:00,125.94,125.98,125.64,125.85,27966.0,97.4571,97.4881,97.225,97.3875,27966.0
2019-07-22 11:30:00,125.85,126.11,125.82,126.07,24238.0,97.3875,97.5887,97.3642,97.5577,24238.0
2019-07-22 11:40:00,126.07,126.12,125.8,125.83,41148.0,97.5577,97.5964,97.3488,97.372,41148.0
2019-07-22 11:50:00,125.84,126.16,125.83,126.09,52436.0,97.3797,97.6274,97.372,97.5732,52436.0
2019-07-22 12:00:00,126.09,126.19,125.96,126.16,16693.0,97.5732,97.6506,97.4726,97.6274,16693.0
2019-07-22 12:10:00,126.15,126.15,126.01,126.03,24797.0,97.6196,97.6196,97.5113,97.5268,24797.0
2019-07-22 12:20:00,126.02,126.13,125.97,126.05,25343.0,97.519,97.6041,97.4803,97.5422,25343.0
2019-07-22 12:30:00,126.08,126.1,126.0,126.04,19895.0,97.5654,97.5809,97.5035,97.5345,19895.0
2019-07-22 12:40:00,126.05,126.14,126.01,126.12,24468.0,97.5422,97.6119,97.5113,97.5964,24468.0
2019-07-22 12:50:00,126.12,126.2,126.11,126.13,16674.0,97.5964,97.6583,97.5887,97.6041,16674.0
2019-07-22 13:00:00,126.12,126.19,126.04,126.1,39571.0,97.5964,97.6506,97.5345,97.5809,39571.0
2019-07-22 13:10:00,126.1,126.18,126.02,126.09,26763.0,97.5809,97.6428,97.519,97.5732,26763.0
2019-07-22 13:20:00,126.09,126.12,125.96,125.98,18542.0,97.5732,97.5964,97.4726,97.4881,18542.0
2019-07-22 13:30:00,125.98,126.27,125.94,126.22,21984.0,97.4881,97.7125,97.4571,97.6738,21984.0
2019-07-22 13:40:00,126.22,126.28,126.15,126.28,37066.0,97.6738,97.7202,97.6196,97.7202,37066.0
2019-07-22 13:50:00,126.28,126.46,126.25,126.46,31063.0,97.7202,97.8595,97.697,97.8595,31063.0
2019-07-22 14:00:00,126.48,126.51,126.42,126.46,33087.0,97.875,97.8982,97.8286,97.8595,33087.0
2019-07-22 14:10:00,126.45,126.71,126.44,126.61,28674.0,97.8518,98.053,97.844,97.9756,28674.0
2019-07-22 14:20:00,126.61,126.72,126.58,126.59,19114.0,97.9756,98.0607,97.9524,97.9601,19114.0
2019-07-22 14:30:00,126.6,126.78,126.59,126.7,19577.0,97.9678,98.1071,97.9601,98.0452,19577.0
2019-07-22 14:40:00,126.68,126.76,126.66,126.73,22809.0,98.0297,98.0917,98.0143,98.0684,22809.0
2019-07-22 14:50:00,126.74,126.87,126.74,126.84,28782.0,98.0762,98.1768,98.0762,98.1536,28782.0
2019-07-22 15:00:00,126.83,127.02,126.8,126.88,33082.0,98.1458,98.2929,98.1226,98.1845,33082.0
2019-07-22 15:10:00,126.89,126.95,126.65,126.69,29948.0,98.1923,98.2387,98.0065,98.0375,29948.0
2019-07-22 15:20:00,126.7,126.77,126.52,126.54,38871.0,98.0452,98.0994,97.9059,97.9214,38871.0
2019-07-22 15:30:00,126.55,126.56,126.36,126.4,49118.0,97.9291,97.9369,97.7821,97.8131,49118.0
2019-07-22 15:40:00,126.39,126.39,126.23,126.25,40998.0,97.8053,97.8053,97.6815,97.697,40998.0
2019-07-22 15:50:00,126.26,126.52,126.26,126.39,149107.0,97.7047,97.9059,97.7047,97.8053,149107.0
2019-07-23 09:30:00,126.54,127.32,126.5,126.55,46529.0,97.9214,98.525,97.8905,97.9291,46529.0
2019-07-23 09:40:00,126.54,126.56,126.12,126.23,28992.0,97.9214,97.9369,97.5964,97.6815,28992.0
2019-07-23 09:50:00,126.21,126.3,125.92,126.02,19670.0,97.666,97.7357,97.4416,97.519,19670.0
2019-07-23 10:00:00,126.02,126.11,125.75,125.78,16841.0,97.519,97.5887,97.3101,97.3333,16841.0
2019-07-23 10:10:00,125.8,126.0,125.66,125.89,28980.0,97.3488,97.5035,97.2404,97.4184,28980.0
2019-07-23 10:20:00,125.87,126.04,125.78,125.95,10450.0,97.4029,97.5345,97.3333,97.4648,10450.0
2019-07-23 10:30:00,125.98,126.24,125.96,126.14,42452.0,97.4881,97.6893,97.4726,97.6119,42452.0
2019-07-23 10:40:00,126.15,126.25,126.14,126.25,9104.0,97.6196,97.697,97.6119,97.697,9104.0
2019-07-23 10:50:00,126.31,126.54,126.27,126.27,20439.0,97.7434,97.9214,97.7125,97.7125,20439.0
2019-07-23 11:00:00,126.27,126.35,126.12,126.13,34410.0,97.7125,97.7744,97.5964,97.6041,34410.0
2019-07-23 11:10:00,126.16,126.32,126.14,126.27,18360.0,97.6274,97.7512,97.6119,97.7125,18360.0
2019-07-23 11:20:00,126.29,126.42,126.16,126.3,10414.0,97.728,97.8286,97.6274,97.7357,10414.0
2019-07-23 11:30:00,126.29,126.29,126.07,126.26,21744.0,97.728,97.728,97.5577,97.7047,21744.0
2019-07-23 11:40:00,126.25,126.26,126.09,126.25,40322.0,97.697,97.7047,97.5732,97.697,40322.0
2019-07-23 11:50:00,126.27,126.62,126.22,126.55,36277.0,97.7125,97.9833,97.6738,97.9291,36277.0
2019-07-23 12:00:00,126.56,126.82,126.48,126.82,19025.0,97.9369,98.1381,97.875,98.1381,19025.0
2019-07-23 12:10:00,126.8,127.12,126.8,127.12,18443.0,98.1226,98.3702,98.1226,98.3702,18443.0
2019-07-23 12:20:00,127.12,127.25,127.11,127.14,19419.0,98.3702,98.4708,98.3625,98.3857,19419.0
2019-07-23 12:30:00,127.18,127.47,127.06,127.44,23602.0,98.4167,98.6411,98.3238,98.6179,23602.0
2019-07-23 12:40:00,127.43,127.67,127.33,127.65,22661.0,98.6101,98.7958,98.5327,98.7804,22661.0
2019-07-23 12:50:00,127.65,127.73,127.47,127.55,19165.0,98.7804,98.8423,98.6411,98.703,19165.0
2019-07-23 13:00:00,127.53,127.55,127.36,127.44,19491.0,98.6875,98.703,98.556,98.6179,19491.0
2019-07-23 13:10:00,127.43,127.58,127.38,127.49,45804.0,98.6101,98.7262,98.5714,98.6566,45804.0
2019-07-23 13:20:00,127.5,127.58,127.39,127.45,28284.0,98.6643,98.7262,98.5792,98.6256,28284.0
2019-07-23 13:30:00,127.43,127.49,127.34,127.41,18606.0,98.6101,98.6566,98.5405,98.5946,18606.0
2019-07-23 13:40:00,127.42,127.53,127.34,127.46,89638.0,98.6024,98.6875,98.5405,98.6333,89638.0
2019-07-23 13:50:00,127.48,127.5,127.31,127.45,28520.0,98.6488,98.6643,98.5173,98.6256,28520.0
2019-07-23 14:00:00,127.45,127.48,127.22,127.22,12375.0,98.6256,98.6488,98.4476,98.4476,12375.0
2019-07-23 14:10:00,127.21,127.33,127.19,127.27,13514.0,98.4399,98.5327,98.4244,98.4863,13514.0
2019-07-23 14:20:00,127.27,127.29,127.17,127.23,11540.0,98.4863,98.5018,98.4089,98.4554,11540.0
2019-07-23 14:30:00,127.23,127.35,127.19,127.31,22839.0,98.4554,98.5482,98.4244,98.5173,22839.0
2019-07-23 14:40:00,127.33,127.34,127.27,127.33,12962.0,98.5327,98.5405,98.4863,98.5327,12962.0
2019-07-23 14:50:00,127.33,127.35,127.31,127.31,23282.0,98.5327,98.5482,98.5173,98.5173,23282.0
2019-07-23 15:00:00,127.33,127.35,127.24,127.27,36272.0,98.5327,98.5482,98.4631,98.4863,36272.0
2019-07-23 15:10:00,127.27,127.31,127.17,127.25,26196.0,98.4863,98.5173,98.4089,98.4708,26196.0
2019-07-23 15:20:00,127.23,127.39,127.23,127.38,26510.0,98.4554,98.5792,98.4554,98.5714,26510.0
2019-07-23 15:30:00,127.38,127.52,127.38,127.5,35127.0,98.5714,98.6798,98.5714,98.6643,35127.0
2019-07-23 15:40:00,127.5,127.52,127.34,127.47,41507.0,98.6643,98.6798,98.5405,98.6411,41507.0
2019-07-23 15:50:00,127.46,127.74,127.4,127.69,130182.0,98.6333,98.85,98.5869,98.8113,130182.0
2019-07-24 09:30:00,127.86,128.16,127.16,128.13,164434.0,98.9429,99.175,98.4012,99.1518,164434.0
2019-07-24 09:40:00,128.2,128.71,128.03,128.39,21000.0,99.206,99.6006,99.0744,99.353,21000.0
2019-07-24 09:50:00,128.35,128.6,128.32,128.56,18798.0,99.3221,99.5155,99.2988,99.4846,18798.0
2019-07-24 10:00:00,128.53,128.69,128.35,128.42,17890.0,99.4613,99.5852,99.3221,99.3762,17890.0
2019-07-24 10:10:00,128.43,128.62,128.32,128.46,25591.0,99.384,99.531,99.2988,99.4072,25591.0
2019-07-24 10:20:00,128.43,128.52,128.31,128.47,21238.0,99.384,99.4536,99.2911,99.4149,21238.0
2019-07-24 10:30:00,128.48,129.06,128.45,128.94,37041.0,99.4227,99.8715,99.3994,99.7786,37041.0
2019-07-24 10:40:00,128.97,129.28,128.97,129.16,22386.0,99.8018,100.0417,99.8018,99.9489,22386.0
2019-07-24 10:50:00,129.17,129.17,128.71,128.79,31157.0,99.9566,99.9566,99.6006,99.6625,31157.0
2019-07-24 11:00:00,128.79,128.89,128.6,128.6,47042.0,99.6625,99.7399,99.5155,99.5155,47042.0
2019-07-24 11:10:00,128.63,128.63,128.33,128.35,60714.0,99.5387,99.5387,99.3066,99.3221,60714.0
2019-07-24 11:20:00,128.36,128.43,128.22,128.32,26292.0,99.3298,99.384,99.2215,99.2988,26292.0
2019-07-24 11:30:00,128.3,128.57,128.26,128.45,38116.0,99.2834,99.4923,99.2524,99.3994,38116.0
2019-07-24 11:40:00,128.47,128.58,128.39,128.49,39685.0,99.4149,99.5,99.353,99.4304,39685.0
2019-07-24 11:50:00,128.48,128.54,128.43,128.43,23349.0,99.4227,99.4691,99.384,99.384,23349.0
2019-07-24 12:00:00,128.43,128.66,128.42,128.65,38869.0,99.384,99.5619,99.3762,99.5542,38869.0
2019-07-24 12:10:00,128.64,128.65,128.37,128.48,27040.0,99.5465,99.5542,99.3375,99.4227,27040.0
2019-07-24 12:20:00,128.49,128.51,128.34,128.34,16603.0,99.4304,99.4459,99.3143,99.3143,16603.0
2019-07-24 12:30:00,128.34,128.42,128.23,128.37,20573.0,99.3143,99.3762,99.2292,99.3375,20573.0
2019-07-24 12:40:00,128.37,128.38,128.23,128.38,15083.0,99.3375,99.3453,99.2292,99.3453,15083.0
2019-07-24 12:50:00,128.39,128.5,128.35,128.43,16624.0,99.353,99.4381,99.3221,99.384,16624.0
2019-07-24 13:00:00,128.45,128.49,128.25,128.25,14492.0,99.3994,99.4304,99.2447,99.2447,14492.0
2019-07-24 13:10:00,128.27,128.35,128.21,128.26,17425.0,99.2601,99.3221,99.2137,99.2524,17425.0
2019-07-24 13:20:00,128.26,128.3,128.11,128.16,16617.0,99.2524,99.2834,99.1363,99.175,16617.0
2019-07-24 13:30:00,128.17,128.29,128.11,128.27,13402.0,99.1828,99.2756,99.1363,99.2601,13402.0
2019-07-24 13:40:00,128.23,128.31,128.17,128.27,17877.0,99.2292,99.2911,99.1828,99.2601,17877.0
2019-07-24 13:50:00,128.27,128.5,128.2,128.46,36105.0,99.2601,99.4381,99.206,99.4072,36105.0
2019-07-24 14:00:00,128.46,128.72,128.44,128.7,29185.0,99.4072,99.6084,99.3917,99.5929,29185.0
2019-07-24 14:10:00,128.69,128.79,128.68,128.7,24255.0,99.5852,99.6625,99.5774,99.5929,24255.0
2019-07-24 14:20:00,128.69,128.96,128.69,128.94,27252.0,99.5852,99.7941,99.5852,99.7786,27252.0
2019-07-24 14:30:00,128.96,129.12,128.94,129.1,51634.0,99.7941,99.9179,99.7786,99.9024,51634.0
2019-07-24 14:40:00,129.11,129.12,128.9,129.05,53860.0,99.9102,99.9179,99.7477,99.8637,53860.0
2019-07-24 14:50:00,129.03,129.03,128.85,128.97,22935.0,99.8483,99.8483,99.709,99.8018,22935.0
2019-07-24 15:00:00,128.97,129.06,128.77,128.78,40644.0,99.8018,99.8715,99.6471,99.6548,40644.0
2019-07-24 15:10:00,128.78,128.93,128.76,128.85,33541.0,99.6548,99.7709,99.6393,99.709,33541.0
2019-07-24 15:20:00,128.84,128.85,128.58,128.7,25088.0,99.7012,99.709,99.5,99.5929,25088.0
2019-07-24 15:30:00,128.7,128.83,128.67,128.78,51342.0,99.5929,99.6935,99.5697,99.6548,51342.0
2019-07-24 15:40:00,128.78,129.11,128.77,129.0,51215.0,99.6548,99.9102,99.6471,99.8251,51215.0
2019-07-24 15:50:00,128.98,129.26,128.97,129.22,176448.0,99.8096,100.0262,99.8018,99.9953,176448.0
2019-07-25 09:30:00,129.2,129.42,128.32,128.38,29295.0,99.9798,100.1501,99.2988,99.3453,29295.0
2019-07-25 09:40:00,128.39,128.7,128.02,128.03,38720.0,99.353,99.5929,99.0667,99.0744,38720.0
2019-07-25 09:50:00,128.07,128.08,127.27,127.52,70757.0,99.1054,99.1131,98.4863,98.6798,70757.0
2019-07-25 10:00:00,127.6,127.99,127.6,127.97,12856.0,98.7417,99.0435,98.7417,99.028,12856.0
2019-07-25 10:10:00,128.0,128.29,127.94,128.23,25298.0,99.0512,99.2756,99.0048,99.2292,25298.0
2019-07-25 10:20:00,128.2,128.32,128.14,128.23,32128.0,99.206,99.2988,99.1596,99.2292,32128.0
2019-07-25 10:30:00,128.23,128.98,128.09,128.93,84370.0,99.2292,99.8096,99.1209,99.7709,84370.0
2019-07-25 10:40:00,128.93,129.18,128.72,129.09,21568.0,99.7709,99.9643,99.6084,99.8947,21568.0
2019-07-25 10:50:00,129.08,129.32,129.07,129.14,22583.0,99.887,100.0727,99.8792,99.9334,22583.0
2019-07-25 11:00:00,129.17,129.18,128.79,128.79,22043.0,99.9566,99.9643,99.6625,99.6625,22043.0
2019-07-25 11:10:00,128.79,128.85,128.59,128.6,25655.0,99.6625,99.709,99.5078,99.5155,25655.0
2019-07-25 11:20:00,128.58,129.07,128.53,129.05,38387.0,99.5,99.8792,99.4613,99.8637,38387.0
2019-07-25 11:30:00,129.03,129.15,128.83,128.93,22566.0,99.8483,99.9411,99.6935,99.7709,22566.0
2019-07-25 11:40:00,128.93,129.02,128.63,128.71,67409.0,99.7709,99.8405,99.5387,99.6006,67409.0
2019-07-25 11:50:00,128.71,128.73,128.52,128.6,28065.0,99.6006,99.6161,99.4536,99.5155,28065.0
2019-07-25 12:00:00,128.59,128.64,128.54,128.6,15742.0,99.5078,99.5465,99.4691,99.5155,15742.0
2019-07-25 12:10:00,128.6,128.83,128.58,128.83,18778.0,99.5155,99.6935,99.5,99.6935,18778.0
2019-07-25 12:20:00,128.81,128.81,128.63,128.65,21372.0,99.678,99.678,99.5387,99.5542,21372.0
2019-07-25 12:30:00,128.65,128.89,128.63,128.84,15924.0,99.5542,99.7399,99.5387,99.7012,15924.0
2019-07-25 12:40:00,128.8,128.97,128.73,128.89,14197.0,99.6703,99.8018,99.6161,99.7399,14197.0
2019-07-25 12:50:00,128.87,129.14,128.84,129.12,14619.0,99.7245,99.9334,99.7012,99.9179,14619.0
2019-07-25 13:00:00,129.12,129.12,128.79,128.91,11084.0,99.9179,99.9179,99.6625,99.7554,11084.0
2019-07-25 13:10:00,128.91,128.98,128.86,128.87,144091.0,99.7554,99.8096,99.7167,99.7245,144091.0
2019-07-25 13:20:00,128.82,128.96,128.74,128.96,13823.0,99.6858,99.7941,99.6239,99.7941,13823.0
2019-07-25 13:30:00,128.96,129.15,128.93,129.13,8223.0,99.7941,99.9411,99.7709,99.9257,8223.0
2019-07-25 13:40:00,129.17,129.3,129.16,129.22,10884.0,99.9566,100.0572,99.9489,99.9953,10884.0
2019-07-25 13:50:00,129.21,129.33,129.18,129.3,7695.0,99.9876,100.0804,99.9643,100.0572,7695.0
2019-07-25 14:00:00,129.32,129.48,129.32,129.34,11274.0,100.0727,100.1965,100.0727,100.0882,11274.0
2019-07-25 14:10:00,129.33,129.54,129.32,129.43,12228.0,100.0804,100.2429,100.0727,100.1578,12228.0
2019-07-25 14:20:00,129.43,129.6,129.35,129.56,9506.0,100.1578,100.2894,100.0959,100.2584,9506.0
2019-07-25 14:30:00,129.47,129.54,129.44,129.53,14879.0,100.1888,100.2429,100.1655,100.2352,14879.0
2019-07-25 14:40:00,129.5,129.59,129.35,129.38,17615.0,100.212,100.2816,100.0959,100.1191,17615.0
2019-07-25 14:50:00,129.37,129.37,129.15,129.3,19414.0,100.1114,100.1114,99.9411,100.0572,19414.0
2019-07-25 15:00:00,129.26,129.36,129.05,129.17,18988.0,100.0262,100.1036,99.8637,99.9566,18988.0
2019-07-25 15:10:00,129.16,129.3,129.12,129.21,20528.0,99.9489,100.0572,99.9179,99.9876,20528.0
2019-07-25 15:20:00,129.24,129.32,129.17,129.29,17659.0,100.0108,100.0727,99.9566,100.0495,17659.0
2019-07-25 15:30:00,129.32,129.42,129.3,129.36,40120.0,100.0727,100.1501,100.0572,100.1036,40120.0
2019-07-25 15:40:00,129.36,129.51,129.34,129.51,47009.0,100.1036,100.2197,100.0882,100.2197,47009.0
2019-07-25 15:50:00,129.5,129.54,129.32,129.53,139022.0,100.212,100.2429,100.0727,100.2352,139022.0
2019-07-26 09:30:00,129.99,130.67,129.68,130.23,45866.0,100.5912,101.1174,100.3513,100.7769,45866.0
2019-07-26 09:40:00,130.26,130.27,129.58,129.74,22535.0,100.8001,100.8078,100.2739,100.3977,22535.0
2019-07-26 09:50:00,129.68,129.95,129.57,129.95,22670.0,100.3513,100.5602,100.2661,100.5602,22670.0
2019-07-26 10:00:00,129.98,130.03,129.35,129.47,18268.0,100.5834,100.6221,100.0959,100.1888,18268.0
2019-07-26 10:10:00,129.54,130.14,129.43,130.14,64947.0,100.2429,100.7072,100.1578,100.7072,64947.0
2019-07-26 10:20:00,130.13,130.18,130.01,130.09,14838.0,100.6995,100.7382,100.6066,100.6685,14838.0
2019-07-26 10:30:00,130.14,130.14,129.99,130.0,47356.0,100.7072,100.7072,100.5912,100.5989,47356.0
2019-07-26 10:40:00,130.0,130.14,129.8,130.04,42174.0,100.5989,100.7072,100.4441,100.6298,42174.0
2019-07-26 10:50:00,130.05,130.19,129.96,130.1,9670.0,100.6376,100.7459,100.5679,100.6763,9670.0
2019-07-26 11:00:00,130.06,130.15,129.99,130.03,60859.0,100.6453,100.715,100.5912,100.6221,60859.0
2019-07-26 11:10:00,130.04,130.06,129.69,129.69,21453.0,100.6298,100.6453,100.359,100.359,21453.0
2019-07-26 11:20:00,129.66,129.81,129.53,129.53,27925.0,100.3358,100.4519,100.2352,100.2352,27925.0
2019-07-26 11:30:00,129.55,129.97,129.55,129.91,22069.0,100.2507,100.5757,100.2507,100.5292,22069.0
2019-07-26 11:40:00,129.94,130.04,129.86,129.98,13835.0,100.5525,100.6298,100.4906,100.5834,13835.0
2019-07-26 11:50:00,129.95,130.22,129.95,130.22,32791.0,100.5602,100.7691,100.5602,100.7691,32791.0
2019-07-26 12:00:00,130.19,130.42,130.09,130.37,20666.0,100.7459,100.9239,100.6685,100.8852,20666.0
2019-07-26 12:10:00,130.36,130.6,130.21,130.54,41895.0,100.8775,101.0632,100.7614,101.0168,41895.0
2019-07-26 12:20:00,130.51,130.54,130.36,130.51,23767.0,100.9935,101.0168,100.8775,100.9935,23767.0
2019-07-26 12:30:00,130.5,130.59,130.44,130.48,16337.0,100.9858,101.0555,100.9394,100.9703,16337.0
2019-07-26 12:40:00,130.48,130.53,130.3,130.37,13559.0,100.9703,101.009,100.831,100.8852,13559.0
2019-07-26 12:50:00,130.36,130.47,130.22,130.43,145096.0,100.8775,100.9626,100.7691,100.9316,145096.0
2019-07-26 13:00:00,130.44,130.47,129.98,129.98,240438.0,100.9394,100.9626,100.5834,100.5834,240438.0
2019-07-26 13:10:00,129.98,129.98,129.85,129.98,10741.0,100.5834,100.5834,100.4828,100.5834,10741.0
2019-07-26 13:20:00,129.96,130.1,129.92,130.0,9522.0,100.5679,100.6763,100.537,100.5989,9522.0
2019-07-26 13:30:00,130.02,130.17,130.02,130.17,18142.0,100.6144,100.7304,100.6144,100.7304,18142.0
2019-07-26 13:40:00,130.16,130.28,130.09,130.12,18058.0,100.7227,100.8156,100.6685,100.6917,18058.0
2019-07-26 13:50:00,130.12,130.14,130.04,130.09,14706.0,100.6917,100.7072,100.6298,100.6685,14706.0
2019-07-26 14:00:00,130.09,130.19,130.05,130.11,20313.0,100.6685,100.7459,100.6376,100.684,20313.0
2019-07-26 14:10:00,130.13,130.14,130.02,130.08,14142.0,100.6995,100.7072,100.6144,100.6608,14142.0
2019-07-26 14:20:00,130.09,130.16,130.06,130.13,14772.0,100.6685,100.7227,100.6453,100.6995,14772.0
2019-07-26 14:30:00,130.12,130.21,130.06,130.13,20114.0,100.6917,100.7614,100.6453,100.6995,20114.0
2019-07-26 14:40:00,130.13,130.2,130.05,130.2,17159.0,100.6995,100.7537,100.6376,100.7537,17159.0
2019-07-26 14:50:00,130.22,130.39,130.21,130.39,13135.0,100.7691,100.9007,100.7614,100.9007,13135.0
2019-07-26 15:00:00,130.39,130.39,130.27,130.34,14000.0,100.9007,100.9007,100.8078,100.862,14000.0
2019-07-26 15:10:00,130.33,130.57,130.3,130.56,26972.0,100.8543,101.04,100.831,101.0322,26972.0
2019-07-26 15:20:00,130.54,130.54,130.38,130.44,22995.0,101.0168,101.0168,100.8929,100.9394,22995.0
2019-07-26 15:30:00,130.42,130.74,130.42,130.66,32012.0,100.9239,101.1715,100.9239,101.1096,32012.0
2019-07-26 15:40:00,130.65,130.71,130.57,130.65,43324.0,101.1019,101.1483,101.04,101.1019,43324.0
2019-07-26 15:50:00,130.64,130.89,130.59,130.6,126522.0,101.0941,101.2876,101.0555,101.0632,126522.0
2019-07-29 09:30:00,131.24,131.48,130.97,131.41,34954.0,101.5584,101.7442,101.3495,101.69,34954.0
2019-07-29 09:40:00,131.3,131.55,131.16,131.28,47929.0,101.6049,101.7983,101.4965,101.5894,47929.0
2019-07-29 09:50:00,131.28,131.73,131.12,131.67,39524.0,101.5894,101.9376,101.4656,101.8912,39524.0
2019-07-29 10:00:00,131.66,131.8,131.5,131.75,22957.0,101.8835,101.9918,101.7596,101.9531,22957.0
2019-07-29 10:10:00,131.75,132.43,131.75,132.16,32774.0,101.9531,102.4793,101.9531,102.2704,32774.0
2019-07-29 10:20:00,132.14,132.48,132.0,132.41,50734.0,102.2549,102.518,102.1466,102.4638,50734.0
2019-07-29 10:30:00,132.29,132.38,132.14,132.31,223621.0,102.371,102.4406,102.2549,102.3865,223621.0
2019-07-29 10:40:00,132.28,132.35,131.17,131.25,43581.0,102.3632,102.4174,101.5043,101.5662,43581.0
2019-07-29 10:50:00,131.26,131.35,130.77,130.82,37141.0,101.5739,101.6436,101.1947,101.2334,37141.0
2019-07-29 11:00:00,130.89,131.08,130.77,130.86,21811.0,101.2876,101.4346,101.1947,101.2644,21811.0
2019-07-29 11:10:00,130.83,130.84,130.56,130.65,37528.0,101.2412,101.2489,101.0322,101.1019,37528.0
2019-07-29 11:20:00,130.62,130.71,130.54,130.58,42449.0,101.0787,101.1483,101.0168,101.0477,42449.0
2019-07-29 11:30:00,130.53,130.6,130.44,130.49,13075.0,101.009,101.0632,100.9394,100.9781,13075.0
2019-07-29 11:40:00,130.49,130.55,130.33,130.33,10209.0,100.9781,101.0245,100.8543,100.8543,10209.0
2019-07-29 11:50:00,130.35,130.35,130.02,130.02,19007.0,100.8697,100.8697,100.6144,100.6144,19007.0
2019-07-29 12:00:00,130.05,130.25,129.81,130.19,47617.0,100.6376,100.7923,100.4519,100.7459,47617.0
2019-07-29 12:10:00,130.21,130.34,130.19,130.27,62720.0,100.7614,100.862,100.7459,100.8078,62720.0
2019-07-29 12:20:00,130.26,130.42,130.25,130.42,30267.0,100.8001,100.9239,100.7923,100.9239,30267.0
2019-07-29 12:30:00,130.43,130.46,130.25,130.25,14176.0,100.9316,100.9549,100.7923,100.7923,14176.0
2019-07-29 12:40:00,130.25,130.33,130.25,130.32,17814.0,100.7923,100.8543,100.7923,100.8465,17814.0
2019-07-29 12:50:00,130.29,130.33,130.25,130.33,18782.0,100.8233,100.8543,100.7923,100.8543,18782.0
2019-07-29 13:00:00,130.3,130.35,130.25,130.25,42369.0,100.831,100.8697,100.7923,100.7923,42369.0
2019-07-29 13:10:00,130.25,130.37,130.25,130.36,43487.0,100.7923,100.8852,100.7923,100.8775,43487.0
2019-07-29 13:20:00,130.37,130.49,130.33,130.49,31657.0,100.8852,100.9781,100.8543,100.9781,31657.0
2019-07-29 13:30:00,130.48,130.69,130.46,130.61,30937.0,100.9703,101.1328,100.9549,101.0709,30937.0
2019-07-29 13:40:00,130.63,130.63,130.55,130.61,21138.0,101.0864,101.0864,101.0245,101.0709,21138.0
2019-07-29 13:50:00,130.61,130.62,130.55,130.56,26979.0,101.0709,101.0787,101.0245,101.0322,26979.0
2019-07-29 14:00:00,130.57,130.58,130.55,130.56,62290.0,101.04,101.0477,101.0245,101.0322,62290.0
2019-07-29 14:10:00,130.55,130.65,130.37,130.44,34138.0,101.0245,101.1019,100.8852,100.9394,34138.0
2019-07-29 14:20:00,130.42,130.42,130.17,130.41,22191.0,100.9239,100.9239,100.7304,100.9162,22191.0
2019-07-29 14:30:00,130.37,130.37,130.09,130.14,19342.0,100.8852,100.8852,100.6685,100.7072,19342.0
2019-07-29 14:40:00,130.12,130.14,129.83,129.86,22335.0,100.6917,100.7072,100.4673,100.4906,22335.0
2019-07-29 14:50:00,129.87,129.98,129.77,129.86,27193.0,100.4983,100.5834,100.4209,100.4906,27193.0
2019-07-29 15:00:00,129.87,129.94,129.75,129.84,26786.0,100.4983,100.5525,100.4054,100.4751,26786.0
2019-07-29 15:10:00,129.84,129.96,129.8,129.95,27408.0,100.4751,100.5679,100.4441,100.5602,27408.0
2019-07-29 15:20:00,129.97,130.43,129.97,130.37,41370.0,100.5757,100.9316,100.5757,100.8852,41370.0
2019-07-29 15:30:00,130.36,130.43,130.35,130.36,41226.0,100.8775,100.9316,100.8697,100.8775,41226.0
2019-07-29 15:40:00,130.37,130.39,130.35,130.36,103105.0,100.8852,100.9007,100.8697,100.8775,103105.0
2019-07-29 15:50:00,130.35,130.45,129.98,130.16,194846.0,100.8697,100.9471,100.5834,100.7227,194846.0
2019-07-30 09:30:00,130.34,131.53,130.06,131.19,51142.0,100.862,101.7829,100.6453,101.5198,51142.0
2019-07-30 09:40:00,131.27,131.86,131.19,131.78,31302.0,101.5817,102.0382,101.5198,101.9763,31302.0
2019-07-30 09:50:00,131.76,132.42,131.75,132.04,43591.0,101.9608,102.4716,101.9531,102.1775,43591.0
2019-07-30 10:00:00,132.03,132.37,131.93,132.13,35698.0,102.1698,102.4329,102.0924,102.2472,35698.0
2019-07-30 10:10:00,132.15,132.22,131.97,132.16,29009.0,102.2626,102.3168,102.1233,102.2704,29009.0
2019-07-30 10:20:00,132.19,132.6,132.18,132.53,16197.0,102.2936,102.6109,102.2859,102.5567,16197.0
2019-07-30 10:30:00,132.52,132.59,132.34,132.43,23175.0,102.549,102.6031,102.4097,102.4793,23175.0
2019-07-30 10:40:00,132.45,132.54,132.3,132.46,17305.0,102.4948,102.5644,102.3787,102.5025,17305.0
2019-07-30 10:50:00,132.45,132.46,132.12,132.12,21509.0,102.4948,102.5025,102.2394,102.2394,21509.0
2019-07-30 11:00:00,132.12,132.17,131.96,131.97,65992.0,102.2394,102.2781,102.1156,102.1233,65992.0
2019-07-30 11:10:00,131.96,132.11,131.94,132.05,28972.0,102.1156,102.2317,102.1001,102.1853,28972.0
2019-07-30 11:20:00,132.06,132.18,131.92,132.15,21189.0,102.193,102.2859,102.0847,102.2626,21189.0
2019-07-30 11:30:00,132.16,132.16,131.65,131.65,25204.0,102.2704,102.2704,101.8757,101.8757,25204.0
2019-07-30 11:40:00,131.68,131.75,131.56,131.71,90472.0,101.8989,101.9531,101.8061,101.9222,90472.0
2019-07-30 11:50:00,131.7,131.81,131.64,131.81,44191.0,101.9144,101.9995,101.868,101.9995,44191.0
2019-07-30 12:00:00,131.79,131.94,131.78,131.92,42282.0,101.9841,102.1001,101.9763,102.0847,42282.0
2019-07-30 12:10:00,131.9,132.27,131.88,132.21,24604.0,102.0692,102.3555,102.0537,102.3091,24604.0
2019-07-30 12:20:00,132.21,132.22,132.1,132.22,32903.0,102.3091,102.3168,102.2239,102.3168,32903.0
2019-07-30 12:30:00,132.22,132.23,132.13,132.21,24021.0,102.3168,102.3245,102.2472,102.3091,24021.0
2019-07-30 12:40:00,132.21,132.28,132.13,132.22,21587.0,102.3091,102.3632,102.2472,102.3168,21587.0
2019-07-30 12:50:00,132.21,132.38,132.2,132.37,19591.0,102.3091,102.4406,102.3013,102.4329,19591.0
2019-07-30 13:00:00,132.36,132.5,132.33,132.41,18463.0,102.4251,102.5335,102.4019,102.4638,18463.0
2019-07-30 13:10:00,132.42,132.42,132.14,132.19,21810.0,102.4716,102.4716,102.2549,102.2936,21810.0
2019-07-30 13:20:00,132.18,132.27,131.94,132.05,49563.0,102.2859,102.3555,102.1001,102.1853,49563.0
2019-07-30 13:30:00,132.03,132.04,131.89,131.99,24031.0,102.1698,102.1775,102.0614,102.1388,24031.0
2019-07-30 13:40:00,131.98,132.03,131.82,131.89,35420.0,102.1311,102.1698,102.0073,102.0614,35420.0
2019-07-30 13:50:00,131.9,132.04,131.89,131.92,11540.0,102.0692,102.1775,102.0614,102.0847,11540.0
2019-07-30 14:00:00,131.93,132.28,131.93,132.22,19548.0,102.0924,102.3632,102.0924,102.3168,19548.0
2019-07-30 14:10:00,132.26,132.31,132.13,132.29,14000.0,102.3478,102.3865,102.2472,102.371,14000.0
2019-07-30 14:20:00,132.27,132.4,132.23,132.32,12516.0,102.3555,102.4561,102.3245,102.3942,12516.0
2019-07-30 14:30:00,132.31,132.31,132.2,132.23,9438.0,102.3865,102.3865,102.3013,102.3245,9438.0
2019-07-30 14:40:00,132.22,132.43,132.21,132.41,14006.0,102.3168,102.4793,102.3091,102.4638,14006.0
2019-07-30 14:50:00,132.43,132.43,132.31,132.33,10265.0,102.4793,102.4793,102.3865,102.4019,10265.0
2019-07-30 15:00:00,132.35,132.45,132.3,132.33,22340.0,102.4174,102.4948,102.3787,102.4019,22340.0
2019-07-30 15:10:00,132.33,132.35,132.19,132.24,20916.0,102.4019,102.4174,102.2936,102.3323,20916.0
2019-07-30 15:20:00,132.24,132.37,132.22,132.35,38168.0,102.3323,102.4329,102.3168,102.4174,38168.0
2019-07-30 15:30:00,132.34,132.49,132.23,132.48,29185.0,102.4097,102.5257,102.3245,102.518,29185.0
2019-07-30 15:40:00,132.48,132.49,132.34,132.43,50458.0,102.518,102.5257,102.4097,102.4793,50458.0
2019-07-30 15:50:00,132.45,132.75,132.45,132.72,146812.0,102.4948,102.7269,102.4948,102.7037,146812.0
2019-07-31 09:30:00,133.09,133.82,132.71,133.0,120552.0,102.99,103.5549,102.696,102.9204,120552.0
2019-07-31 09:40:00,132.96,133.52,132.93,133.38,91776.0,102.8894,103.3228,102.8662,103.2145,91776.0
2019-07-31 09:50:00,133.4,133.68,133.3,133.63,36625.0,103.2299,103.4466,103.1526,103.4079,36625.0
2019-07-31 10:00:00,133.53,133.63,133.33,133.46,18041.0,103.3305,103.4079,103.1758,103.2764,18041.0
2019-07-31 10:10:00,133.47,133.47,132.95,133.07,20995.0,103.2841,103.2841,102.8817,102.9746,20995.0
2019-07-31 10:20:00,133.08,133.36,133.08,133.3,13669.0,102.9823,103.199,102.9823,103.1526,13669.0
2019-07-31 10:30:00,133.27,133.45,133.1,133.24,26766.0,103.1293,103.2686,102.9978,103.1061,26766.0
2019-07-31 10:40:00,133.24,133.26,132.97,133.12,18632.0,103.1061,103.1216,102.8972,103.0133,18632.0
2019-07-31 10:50:00,133.12,133.48,132.99,133.48,34932.0,103.0133,103.2918,102.9127,103.2918,34932.0
2019-07-31 11:00:00,133.45,133.6,133.38,133.46,18746.0,103.2686,103.3847,103.2145,103.2764,18746.0
2019-07-31 11:10:00,133.44,133.64,133.42,133.61,500546.0,103.2609,103.4157,103.2454,103.3924,500546.0
2019-07-31 11:20:00,133.64,133.75,133.48,133.51,18431.0,103.4157,103.5008,103.2918,103.3151,18431.0
2019-07-31 11:30:00,133.49,133.5,133.25,133.27,13450.0,103.2996,103.3073,103.1139,103.1293,13450.0
2019-07-31 11:40:00,133.27,133.62,133.27,133.61,24691.0,103.1293,103.4002,103.1293,103.3924,24691.0
2019-07-31 11:50:00,133.61,133.63,133.37,133.47,13326.0,103.3924,103.4079,103.2067,103.2841,13326.0
2019-07-31 12:00:00,133.45,133.56,133.29,133.47,23413.0,103.2686,103.3538,103.1448,103.2841,23413.0
2019-07-31 12:10:00,133.49,133.52,133.41,133.49,17873.0,103.2996,103.3228,103.2377,103.2996,17873.0
2019-07-31 12:20:00,133.52,133.58,133.43,133.57,15974.0,103.3228,103.3692,103.2532,103.3615,15974.0
2019-07-31 12:30:00,133.59,133.61,133.44,133.53,16383.0,103.377,103.3924,103.2609,103.3305,16383.0
2019-07-31 12:40:00,133.53,133.69,133.51,133.61,8458.0,103.3305,103.4543,103.3151,103.3924,8458.0
2019-07-31 12:50:00,133.61,133.78,133.59,133.78,21962.0,103.3924,103.524,103.377,103.524,21962.0
2019-07-31 13:00:00,133.78,133.85,133.62,133.65,44466.0,103.524,103.5782,103.4002,103.4234,44466.0
2019-07-31 13:10:00,133.65,133.69,133.45,133.45,15158.0,103.4234,103.4543,103.2686,103.2686,15158.0
2019-07-31 13:20:00,133.47,133.54,133.41,133.5,13247.0,103.2841,103.3383,103.2377,103.3073,13247.0
2019-07-31 13:30:00,133.47,133.62,133.47,133.53,14621.0,103.2841,103.4002,103.2841,103.3305,14621.0
2019-07-31 13:40:00,133.55,133.65,133.47,133.6,19819.0,103.346,103.4234,103.2841,103.3847,19819.0
2019-07-31 13:50:00,133.57,134.22,133.5,134.06,50369.0,103.3615,103.8645,103.3073,103.7407,50369.0
2019-07-31 14:00:00,134.15,134.18,133.16,133.74,83167.0,103.8103,103.8335,103.0442,103.493,83167.0
2019-07-31 14:10:00,133.67,134.06,133.67,133.96,19154.0,103.4389,103.7407,103.4389,103.6633,19154.0
2019-07-31 14:20:00,133.93,133.99,133.68,133.81,15990.0,103.6401,103.6865,103.4466,103.5472,15990.0
2019-07-31 14:30:00,133.82,134.01,133.3,133.3,106433.0,103.5549,103.702,103.1526,103.1526,106433.0
2019-07-31 14:40:00,133.3,133.37,132.5,132.54,33058.0,103.1526,103.2067,102.5335,102.5644,33058.0
2019-07-31 14:50:00,132.54,132.54,131.37,132.42,69828.0,102.5644,102.5644,101.659,102.4716,69828.0
2019-07-31 15:00:00,132.41,133.26,132.39,132.92,56135.0,102.4638,103.1216,102.4484,102.8585,56135.0
2019-07-31 15:10:00,132.95,133.05,132.55,133.04,27795.0,102.8817,102.9591,102.5722,102.9514,27795.0
2019-07-31 15:20:00,133.05,133.39,133.01,133.26,28491.0,102.9591,103.2222,102.9281,103.1216,28491.0
2019-07-31 15:30:00,133.2,133.24,132.9,133.0,76511.0,103.0752,103.1061,102.843,102.9204,76511.0
2019-07-31 15:40:00,133.0,133.34,132.9,133.24,84236.0,102.9204,103.1835,102.843,103.1061,84236.0
2019-07-31 15:50:00,133.2,133.62,133.06,133.23,293113.0,103.0752,103.4002,102.9668,103.0984,293113.0
2019-08-01 09:30:00,134.63,134.99,133.53,133.95,68947.0,104.1818,104.4603,103.3305,103.6555,68947.0
2019-08-01 09:40:00,133.9,134.41,133.75,134.34,57688.0,103.6169,104.0115,103.5008,103.9573,57688.0
2019-08-01 09:50:00,134.25,134.75,134.24,134.68,27534.0,103.8877,104.2746,103.88,104.2204,27534.0
2019-08-01 10:00:00,134.68,134.95,134.59,134.87,44313.0,104.2204,104.4294,104.1508,104.3675,44313.0
2019-08-01 10:10:00,134.86,135.47,134.75,135.44,65476.0,104.3597,104.8318,104.2746,104.8086,65476.0
2019-08-01 10:20:00,135.45,135.51,135.03,135.11,51013.0,104.8163,104.8627,104.4913,104.5532,51013.0
2019-08-01 10:30:00,135.14,135.17,134.74,135.16,29565.0,104.5764,104.5996,104.2669,104.5919,29565.0
2019-08-01 10:40:00,135.18,135.39,134.94,135.18,13624.0,104.6074,104.7699,104.4216,104.6074,13624.0
2019-08-01 10:50:00,135.1,135.22,134.53,134.53,31644.0,104.5455,104.6383,104.1044,104.1044,31644.0
2019-08-01 11:00:00,134.57,134.58,134.11,134.51,49389.0,104.1353,104.1431,103.7794,104.0889,49389.0
2019-08-01 11:10:00,134.53,134.71,134.47,134.67,14619.0,104.1044,104.2437,104.0579,104.2127,14619.0
2019-08-01 11:20:00,134.68,135.09,134.68,134.91,15532.0,104.2204,104.5377,104.2204,104.3984,15532.0
2019-08-01 11:30:00,134.89,135.14,134.81,134.86,21355.0,104.383,104.5764,104.321,104.3597,21355.0
2019-08-01 11:40:00,134.86,134.86,134.54,134.79,27925.0,104.3597,104.3597,104.1121,104.3056,27925.0
2019-08-01 11:50:00,134.78,134.88,134.61,134.81,37417.0,104.2978,104.3752,104.1663,104.321,37417.0
2019-08-01 12:00:00,134.79,134.88,134.65,134.74,19497.0,104.3056,104.3752,104.1972,104.2669,19497.0
2019-08-01 12:10:00,134.77,134.98,134.76,134.98,50390.0,104.2901,104.4526,104.2824,104.4526,50390.0
2019-08-01 12:20:00,134.99,135.07,134.92,134.93,37663.0,104.4603,104.5222,104.4062,104.4139,37663.0
2019-08-01 12:30:00,134.92,135.11,134.82,135.09,26135.0,104.4062,104.5532,104.3288,104.5377,26135.0
2019-08-01 12:40:00,135.11,135.26,135.02,135.22,17148.0,104.5532,104.6693,104.4836,104.6383,17148.0
2019-08-01 12:50:00,135.25,135.32,135.23,135.24,9353.0,104.6615,104.7157,104.6461,104.6538,9353.0
2019-08-01 13:00:00,135.23,135.25,134.96,135.02,13103.0,104.6461,104.6615,104.4371,104.4836,13103.0
2019-08-01 13:10:00,135.03,135.22,135.01,135.22,15070.0,104.4913,104.6383,104.4758,104.6383,15070.0
2019-08-01 13:20:00,135.22,135.22,134.47,134.51,20156.0,104.6383,104.6383,104.0579,104.0889,20156.0
2019-08-01 13:30:00,134.42,135.01,134.34,134.78,47068.0,104.0193,104.4758,103.9573,104.2978,47068.0
2019-08-01 13:40:00,134.78,135.02,134.55,134.79,28034.0,104.2978,104.4836,104.1199,104.3056,28034.0
2019-08-01 13:50:00,134.77,134.83,134.33,134.77,26763.0,104.2901,104.3365,103.9496,104.2901,26763.0
2019-08-01 14:00:00,134.75,134.76,134.41,134.76,44055.0,104.2746,104.2824,104.0115,104.2824,44055.0
2019-08-01 14:10:00,134.75,135.29,134.56,135.02,36358.0,104.2746,104.6925,104.1276,104.4836,36358.0
2019-08-01 14:20:00,134.97,135.06,134.77,134.99,15669.0,104.4449,104.5145,104.2901,104.4603,15669.0
2019-08-01 14:30:00,135.02,135.02,134.5,134.54,10981.0,104.4836,104.4836,104.0812,104.1121,10981.0
2019-08-01 14:40:00,134.5,134.77,134.36,134.75,15348.0,104.0812,104.2901,103.9728,104.2746,15348.0
2019-08-01 14:50:00,134.78,134.92,134.57,134.62,21384.0,104.2978,104.4062,104.1353,104.174,21384.0
2019-08-01 15:00:00,134.66,134.73,134.35,134.4,20346.0,104.205,104.2591,103.9651,104.0038,20346.0
2019-08-01 15:10:00,134.39,134.77,134.37,134.71,26310.0,103.996,104.2901,103.9806,104.2437,26310.0
2019-08-01 15:20:00,134.77,134.89,134.65,134.69,86905.0,104.2901,104.383,104.1972,104.2282,86905.0
2019-08-01 15:30:00,134.67,134.76,134.36,134.53,31932.0,104.2127,104.2824,103.9728,104.1044,31932.0
2019-08-01 15:40:00,134.52,134.54,134.13,134.13,47281.0,104.0966,104.1121,103.7948,103.7948,47281.0
2019-08-01 15:50:00,134.08,134.09,133.74,133.82,141490.0,103.7561,103.7639,103.493,103.5549,141490.0
2019-08-02 09:30:00,133.87,134.47,133.03,133.66,28911.0,103.5936,104.0579,102.9436,103.4311,28911.0
2019-08-02 09:40:00,133.6,133.85,133.44,133.44,22716.0,103.3847,103.5782,103.2609,103.2609,22716.0
2019-08-02 09:50:00,133.5,133.72,133.4,133.55,24756.0,103.3073,103.4776,103.2299,103.346,24756.0
2019-08-02 10:00:00,133.55,134.04,133.51,133.94,68149.0,103.346,103.7252,103.3151,103.6478,68149.0
2019-08-02 10:10:00,133.89,134.09,133.81,133.88,11185.0,103.6091,103.7639,103.5472,103.6014,11185.0
2019-08-02 10:20:00,133.93,134.12,133.85,133.92,16882.0,103.6401,103.7871,103.5782,103.6323,16882.0
2019-08-02 10:30:00,133.93,133.96,133.52,133.69,21813.0,103.6401,103.6633,103.3228,103.4543,21813.0
2019-08-02 10:40:00,133.69,134.04,133.69,134.0,26533.0,103.4543,103.7252,103.4543,103.6942,26533.0
2019-08-02 10:50:00,134.02,134.16,133.9,134.07,20980.0,103.7097,103.8181,103.6169,103.7484,20980.0
2019-08-02 11:00:00,134.03,134.03,133.76,133.99,15031.0,103.7175,103.7175,103.5085,103.6865,15031.0
2019-08-02 11:10:00,133.99,134.31,133.94,134.25,12045.0,103.6865,103.9341,103.6478,103.8877,12045.0
2019-08-02 11:20:00,134.21,134.28,134.04,134.22,54316.0,103.8567,103.9109,103.7252,103.8645,54316.0
2019-08-02 11:30:00,134.26,134.32,134.06,134.15,16097.0,103.8954,103.9419,103.7407,103.8103,16097.0
2019-08-02 11:40:00,134.17,134.17,134.0,134.07,25473.0,103.8258,103.8258,103.6942,103.7484,25473.0
2019-08-02 11:50:00,134.06,134.16,133.84,134.16,6762.0,103.7407,103.8181,103.5704,103.8181,6762.0
2019-08-02 12:00:00,134.16,134.61,134.14,134.58,26001.0,103.8181,104.1663,103.8026,104.1431,26001.0
2019-08-02 12:10:00,134.56,134.56,134.4,134.5,30522.0,104.1276,104.1276,104.0038,104.0812,30522.0
2019-08-02 12:20:00,134.5,134.72,134.39,134.7,12169.0,104.0812,104.2514,103.996,104.2359,12169.0
2019-08-02 12:30:00,134.73,134.73,134.49,134.58,29633.0,104.2591,104.2591,104.0734,104.1431,29633.0
2019-08-02 12:40:00,134.59,134.76,134.48,134.62,64808.0,104.1508,104.2824,104.0657,104.174,64808.0
2019-08-02 12:50:00,134.65,134.84,134.63,134.8,11672.0,104.1972,104.3443,104.1818,104.3133,11672.0
2019-08-02 13:00:00,134.77,134.79,134.47,134.5,6444.0,104.2901,104.3056,104.0579,104.0812,6444.0
2019-08-02 13:10:00,134.51,134.53,134.33,134.37,13762.0,104.0889,104.1044,103.9496,103.9806,13762.0
2019-08-02 13:20:00,134.39,134.67,134.38,134.66,14906.0,103.996,104.2127,103.9883,104.205,14906.0
2019-08-02 13:30:00,134.69,134.74,134.61,134.74,13470.0,104.2282,104.2669,104.1663,104.2669,13470.0
2019-08-02 13:40:00,134.77,134.85,134.63,134.64,17555.0,104.2901,104.352,104.1818,104.1895,17555.0
2019-08-02 13:50:00,134.64,134.79,134.54,134.68,11134.0,104.1895,104.3056,104.1121,104.2204,11134.0
2019-08-02 14:00:00,134.65,134.81,134.58,134.68,12109.0,104.1972,104.321,104.1431,104.2204,12109.0
2019-08-02 14:10:00,134.67,134.91,134.64,134.88,10165.0,104.2127,104.3984,104.1895,104.3752,10165.0
2019-08-02 14:20:00,134.82,135.04,134.82,134.97,16065.0,104.3288,104.499,104.3288,104.4449,16065.0
2019-08-02 14:30:00,134.97,135.04,134.84,135.03,12290.0,104.4449,104.499,104.3443,104.4913,12290.0
2019-08-02 14:40:00,134.99,135.07,134.85,134.88,20209.0,104.4603,104.5222,104.352,104.3752,20209.0
2019-08-02 14:50:00,134.91,134.98,134.77,134.94,15724.0,104.3984,104.4526,104.2901,104.4216,15724.0
2019-08-02 15:00:00,134.92,135.05,134.82,134.9,17583.0,104.4062,104.5068,104.3288,104.3907,17583.0
2019-08-02 15:10:00,134.89,134.92,134.74,134.8,19506.0,104.383,104.4062,104.2669,104.3133,19506.0
2019-08-02 15:20:00,134.82,135.31,134.81,135.26,27902.0,104.3288,104.708,104.321,104.6693,27902.0
2019-08-02 15:30:00,135.25,135.94,135.23,135.72,40978.0,104.6615,105.1955,104.6461,105.0252,40978.0
2019-08-02 15:40:00,135.73,135.74,135.25,135.25,46569.0,105.033,105.0407,104.6615,104.6615,46569.0
2019-08-02 15:50:00,135.25,135.46,135.08,135.23,101923.0,104.6615,104.824,104.53,104.6461,101923.0
2019-08-05 09:30:00,134.84,135.19,134.45,134.85,41379.0,104.3443,104.6151,104.0425,104.352,41379.0
2019-08-05 09:40:00,134.79,135.14,134.42,135.09,32575.0,104.3056,104.5764,104.0193,104.5377,32575.0
2019-08-05 09:50:00,135.01,135.12,134.53,135.04,32858.0,104.4758,104.5609,104.1044,104.499,32858.0
2019-08-05 10:00:00,135.04,135.16,134.62,134.68,30309.0,104.499,104.5919,104.174,104.2204,30309.0
2019-08-05 10:10:00,134.68,134.73,134.0,134.06,32534.0,104.2204,104.2591,103.6942,103.7407,32534.0
2019-08-05 10:20:00,134.06,134.14,133.8,134.14,36251.0,103.7407,103.8026,103.5395,103.8026,36251.0
2019-08-05 10:30:00,134.12,134.12,133.82,134.05,33427.0,103.7871,103.7871,103.5549,103.7329,33427.0
2019-08-05 10:40:00,134.03,134.13,133.59,133.59,32771.0,103.7175,103.7948,103.377,103.377,32771.0
2019-08-05 10:50:00,133.59,133.99,133.59,133.93,18375.0,103.377,103.6865,103.377,103.6401,18375.0
2019-08-05 11:00:00,133.88,134.23,133.88,134.09,20013.0,103.6014,103.8722,103.6014,103.7639,20013.0
2019-08-05 11:10:00,134.12,134.32,134.09,134.27,34490.0,103.7871,103.9419,103.7639,103.9032,34490.0
2019-08-05 11:20:00,134.29,134.39,134.09,134.13,12735.0,103.9187,103.996,103.7639,103.7948,12735.0
2019-08-05 11:30:00,134.15,134.15,133.86,134.03,9757.0,103.8103,103.8103,103.5859,103.7175,9757.0
2019-08-05 11:40:00,134.08,134.22,133.96,134.19,8402.0,103.7561,103.8645,103.6633,103.8413,8402.0
2019-08-05 11:50:00,134.19,134.21,133.84,133.84,11318.0,103.8413,103.8567,103.5704,103.5704,11318.0
2019-08-05 12:00:00,133.83,133.85,133.68,133.7,9888.0,103.5627,103.5782,103.4466,103.4621,9888.0
2019-08-05 12:10:00,133.63,133.76,133.54,133.68,9694.0,103.4079,103.5085,103.3383,103.4466,9694.0
2019-08-05 12:20:00,133.67,133.77,133.25,133.32,9117.0,103.4389,103.5163,103.1139,103.168,9117.0
2019-08-05 12:30:00,133.39,133.5,133.31,133.34,9480.0,103.2222,103.3073,103.1603,103.1835,9480.0
2019-08-05 12:40:00,133.34,133.34,132.96,133.16,25479.0,103.1835,103.1835,102.8894,103.0442,25479.0
2019-08-05 12:50:00,133.16,133.54,133.05,133.09,30388.0,103.0442,103.3383,102.9591,102.99,30388.0
2019-08-05 13:00:00,133.05,133.36,133.05,133.26,12098.0,102.9591,103.199,102.9591,103.1216,12098.0
2019-08-05 13:10:00,133.34,133.5,133.26,133.44,13952.0,103.1835,103.3073,103.1216,103.2609,13952.0
2019-08-05 13:20:00,133.42,133.63,133.38,133.5,15857.0,103.2454,103.4079,103.2145,103.3073,15857.0
2019-08-05 13:30:00,133.47,133.69,133.41,133.65,13560.0,103.2841,103.4543,103.2377,103.4234,13560.0
2019-08-05 13:40:00,133.65,133.67,133.29,133.46,27212.0,103.4234,103.4389,103.1448,103.2764,27212.0
2019-08-05 13:50:00,133.45,133.45,133.25,133.35,23347.0,103.2686,103.2686,103.1139,103.1912,23347.0
2019-08-05 14:00:00,133.33,133.55,133.33,133.54,34139.0,103.1758,103.346,103.1758,103.3383,34139.0
2019-08-05 14:10:00,133.55,133.63,133.48,133.59,53421.0,103.346,103.4079,103.2918,103.377,53421.0
2019-08-05 14:20:00,133.61,133.7,133.21,133.32,39561.0,103.3924,103.4621,103.0829,103.168,39561.0
2019-08-05 14:30:00,133.33,133.45,133.11,133.11,26207.0,103.1758,103.2686,103.0055,103.0055,26207.0
2019-08-05 14:40:00,133.13,133.3,133.05,133.1,45821.0,103.021,103.1526,102.9591,102.9978,45821.0
2019-08-05 14:50:00,133.08,133.21,132.79,132.97,35773.0,102.9823,103.0829,102.7579,102.8972,35773.0
2019-08-05 15:00:00,133.02,133.09,132.11,132.11,41157.0,102.9359,102.99,102.2317,102.2317,41157.0
2019-08-05 15:10:00,132.19,132.93,132.18,132.84,22917.0,102.2936,102.8662,102.2859,102.7966,22917.0
2019-08-05 15:20:00,132.88,133.35,132.87,132.99,33723.0,102.8275,103.1912,102.8198,102.9127,33723.0
2019-08-05 15:30:00,132.97,133.55,132.85,133.46,34771.0,102.8972,103.346,102.8043,103.2764,34771.0
2019-08-05 15:40:00,133.47,133.61,133.19,133.3,41007.0,103.2841,103.3924,103.0674,103.1526,41007.0
2019-08-05 15:50:00,133.31,133.56,133.05,133.15,94366.0,103.1603,103.3538,102.9591,103.0365,94366.0
2019-08-06 09:30:00,133.41,134.34,133.02,134.16,65735.0,103.2377,103.9573,102.9359,103.8181,65735.0
2019-08-06 09:40:00,134.24,134.44,133.71,134.03,18392.0,103.88,104.0347,103.4698,103.7175,18392.0
2019-08-06 09:50:00,133.98,134.51,133.9,134.21,25884.0,103.6788,104.0889,103.6169,103.8567,25884.0
2019-08-06 10:00:00,134.21,134.37,133.69,133.95,32366.0,103.8567,103.9806,103.4543,103.6555,32366.0
2019-08-06 10:10:00,134.07,134.31,133.83,134.06,29898.0,103.7484,103.9341,103.5627,103.7407,29898.0
2019-08-06 10:20:00,134.09,134.51,134.02,134.42,22464.0,103.7639,104.0889,103.7097,104.0193,22464.0
2019-08-06 10:30:00,134.41,134.86,134.4,134.86,17682.0,104.0115,104.3597,104.0038,104.3597,17682.0
2019-08-06 10:40:00,134.82,135.2,134.82,135.14,29036.0,104.3288,104.6228,104.3288,104.5764,29036.0
2019-08-06 10:50:00,135.14,135.14,134.82,135.07,21258.0,104.5764,104.5764,104.3288,104.5222,21258.0
2019-08-06 11:00:00,135.08,135.32,134.83,135.24,17868.0,104.53,104.7157,104.3365,104.6538,17868.0
2019-08-06 11:10:00,135.23,135.31,135.1,135.28,18340.0,104.6461,104.708,104.5455,104.6848,18340.0
2019-08-06 11:20:00,135.3,135.44,135.16,135.27,18702.0,104.7002,104.8086,104.5919,104.677,18702.0
2019-08-06 11:30:00,135.3,135.42,134.95,134.99,18359.0,104.7002,104.7931,104.4294,104.4603,18359.0
2019-08-06 11:40:00,134.95,135.35,134.9,135.31,19985.0,104.4294,104.7389,104.3907,104.708,19985.0
2019-08-06 11:50:00,135.3,135.33,134.89,135.21,23096.0,104.7002,104.7234,104.383,104.6306,23096.0
2019-08-06 12:00:00,135.23,135.4,135.15,135.25,20742.0,104.6461,104.7776,104.5842,104.6615,20742.0
2019-08-06 12:10:00,135.23,135.5,135.14,135.43,14760.0,104.6461,104.855,104.5764,104.8008,14760.0
2019-08-06 12:20:00,135.42,135.55,135.18,135.29,17199.0,104.7931,104.8937,104.6074,104.6925,17199.0
2019-08-06 12:30:00,135.27,135.5,135.24,135.35,27207.0,104.677,104.855,104.6538,104.7389,27207.0
2019-08-06 12:40:00,135.33,135.6,135.29,135.46,9846.0,104.7234,104.9324,104.6925,104.824,9846.0
2019-08-06 12:50:00,135.42,135.54,135.28,135.53,12919.0,104.7931,104.8859,104.6848,104.8782,12919.0
2019-08-06 13:00:00,135.62,135.77,135.59,135.69,17190.0,104.9479,105.0639,104.9246,105.002,17190.0
2019-08-06 13:10:00,135.71,135.71,135.48,135.55,9699.0,105.0175,105.0175,104.8395,104.8937,9699.0
2019-08-06 13:20:00,135.58,135.7,135.39,135.39,16281.0,104.9169,105.0098,104.7699,104.7699,16281.0
2019-08-06 13:30:00,135.41,135.56,135.32,135.54,17219.0,104.7854,104.9014,104.7157,104.8859,17219.0
2019-08-06 13:40:00,135.56,135.69,135.48,135.57,10116.0,104.9014,105.002,104.8395,104.9092,10116.0
2019-08-06 13:50:00,135.61,135.72,135.47,135.53,10184.0,104.9401,105.0252,104.8318,104.8782,10184.0
2019-08-06 14:00:00,135.54,135.56,135.41,135.41,10893.0,104.8859,104.9014,104.7854,104.7854,10893.0
2019-08-06 14:10:00,135.43,135.98,135.41,135.95,12439.0,104.8008,105.2264,104.7854,105.2032,12439.0
2019-08-06 14:20:00,135.98,136.35,135.92,136.35,31169.0,105.2264,105.5128,105.18,105.5128,31169.0
2019-08-06 14:30:00,136.39,136.57,136.28,136.31,19223.0,105.5437,105.683,105.4586,105.4818,19223.0
2019-08-06 14:40:00,136.28,136.44,136.24,136.26,16740.0,105.4586,105.5824,105.4276,105.4431,16740.0
2019-08-06 14:50:00,136.25,136.3,135.84,135.85,30918.0,105.4354,105.4741,105.1181,105.1258,30918.0
2019-08-06 15:00:00,135.87,136.09,135.66,135.94,28795.0,105.1413,105.3116,104.9788,105.1955,28795.0
2019-08-06 15:10:00,135.89,136.13,135.89,136.09,20544.0,105.1568,105.3425,105.1568,105.3116,20544.0
2019-08-06 15:20:00,136.11,136.25,135.9,135.92,37220.0,105.327,105.4354,105.1645,105.18,37220.0
2019-08-06 15:30:00,135.9,136.09,135.61,135.98,39018.0,105.1645,105.3116,104.9401,105.2264,39018.0
2019-08-06 15:40:00,136.01,136.38,135.87,136.24,46015.0,105.2497,105.536,105.1413,105.4276,46015.0
2019-08-06 15:50:00,136.25,136.42,136.06,136.3,145909.0,105.4354,105.5669,105.2883,105.4741,145909.0
2019-08-07 09:30:00,135.65,136.11,135.05,135.06,41093.0,104.9711,105.327,104.5068,104.5145,41093.0
2019-08-07 09:40:00,135.17,135.17,133.59,134.19,19539.0,104.5996,104.5996,103.377,103.8413,19539.0
2019-08-07 09:50:00,134.32,135.3,134.24,135.21,23232.0,103.9419,104.7002,103.88,104.6306,23232.0
2019-08-07 10:00:00,135.22,135.96,135.03,135.95,23970.0,104.6383,105.211,104.4913,105.2032,23970.0
2019-08-07 10:10:00,136.0,136.3,135.8,136.25,38927.0,105.2419,105.4741,105.0871,105.4354,38927.0
2019-08-07 10:20:00,136.21,136.59,136.14,136.44,26007.0,105.4044,105.6985,105.3503,105.5824,26007.0
2019-08-07 10:30:00,136.49,136.71,136.16,136.25,40590.0,105.6211,105.7913,105.3657,105.4354,40590.0
2019-08-07 10:40:00,136.24,136.54,136.04,136.5,16911.0,105.4276,105.6598,105.2729,105.6288,16911.0
2019-08-07 10:50:00,136.5,136.94,136.48,136.84,22757.0,105.6288,105.9693,105.6134,105.8919,22757.0
2019-08-07 11:00:00,136.8,136.83,136.45,136.54,30231.0,105.861,105.8842,105.5901,105.6598,30231.0
2019-08-07 11:10:00,136.51,136.92,136.5,136.59,39432.0,105.6366,105.9538,105.6288,105.6985,39432.0
2019-08-07 11:20:00,136.63,136.68,136.17,136.28,22754.0,105.7294,105.7681,105.3735,105.4586,22754.0
2019-08-07 11:30:00,136.28,136.38,136.03,136.27,14704.0,105.4586,105.536,105.2651,105.4509,14704.0
2019-08-07 11:40:00,136.27,136.27,135.84,136.0,15733.0,105.4509,105.4509,105.1181,105.2419,15733.0
2019-08-07 11:50:00,136.02,136.32,135.91,136.1,11982.0,105.2574,105.4895,105.1723,105.3193,11982.0
2019-08-07 12:00:00,136.19,136.21,135.92,136.01,19545.0,105.3889,105.4044,105.18,105.2497,19545.0
2019-08-07 12:10:00,136.11,136.39,135.96,136.26,15655.0,105.327,105.5437,105.211,105.4431,15655.0
2019-08-07 12:20:00,136.22,136.78,136.11,136.74,19835.0,105.4122,105.8455,105.327,105.8146,19835.0
2019-08-07 12:30:00,136.75,137.08,136.68,137.08,22426.0,105.8223,106.0777,105.7681,106.0777,22426.0
2019-08-07 12:40:00,137.09,137.34,137.05,137.22,10455.0,106.0854,106.2789,106.0544,106.186,10455.0
2019-08-07 12:50:00,137.22,137.7,137.22,137.68,35048.0,106.186,106.5574,106.186,106.542,35048.0
2019-08-07 13:00:00,137.69,137.79,137.59,137.76,20702.0,106.5497,106.6271,106.4723,106.6039,20702.0
2019-08-07 13:10:00,137.83,137.86,137.62,137.67,24427.0,106.658,106.6813,106.4955,106.5342,24427.0
2019-08-07 13:20:00,137.65,137.81,137.57,137.77,25492.0,106.5187,106.6426,106.4568,106.6116,25492.0
2019-08-07 13:30:00,137.78,138.05,137.75,137.95,31047.0,106.6193,106.8283,106.5961,106.7509,31047.0
2019-08-07 13:40:00,138.05,138.55,138.05,138.5,26812.0,106.8283,107.2152,106.8283,107.1765,26812.0
2019-08-07 13:50:00,138.5,138.53,138.13,138.21,42745.0,107.1765,107.1997,106.8902,106.9521,42745.0
2019-08-07 14:00:00,138.19,138.38,138.02,138.23,62446.0,106.9366,107.0836,106.8051,106.9676,62446.0
2019-08-07 14:10:00,138.2,138.2,137.8,137.82,30489.0,106.9444,106.9444,106.6348,106.6503,30489.0
2019-08-07 14:20:00,137.85,138.32,137.83,138.25,23278.0,106.6735,107.0372,106.658,106.983,23278.0
2019-08-07 14:30:00,138.27,138.44,138.11,138.35,24869.0,106.9985,107.1301,106.8747,107.0604,24869.0
2019-08-07 14:40:00,138.36,138.75,138.34,138.62,65561.0,107.0682,107.37,107.0527,107.2694,65561.0
2019-08-07 14:50:00,138.67,138.98,138.66,138.94,17434.0,107.3081,107.548,107.3003,107.517,17434.0
2019-08-07 15:00:00,138.96,139.07,138.77,138.86,84735.0,107.5325,107.6176,107.3854,107.4551,84735.0
2019-08-07 15:10:00,138.87,139.29,138.76,139.17,115278.0,107.4628,107.7878,107.3777,107.695,115278.0
2019-08-07 15:20:00,139.18,139.23,138.75,139.02,38632.0,107.7027,107.7414,107.37,107.5789,38632.0
2019-08-07 15:30:00,139.02,139.15,138.69,138.89,42219.0,107.5789,107.6795,107.3235,107.4783,42219.0
2019-08-07 15:40:00,138.92,139.02,138.49,138.53,67573.0,107.5015,107.5789,107.1688,107.1997,67573.0
2019-08-07 15:50:00,138.54,138.54,138.16,138.25,136711.0,107.2075,107.2075,106.9134,106.983,136711.0
2019-08-08 09:30:00,138.14,138.45,137.06,138.45,27634.0,106.8979,107.1378,106.0622,107.1378,27634.0
2019-08-08 09:40:00,138.46,138.69,138.24,138.65,9992.0,107.1456,107.3235,106.9753,107.2926,9992.0
2019-08-08 09:50:00,138.6,138.77,138.52,138.6,19081.0,107.2539,107.3854,107.192,107.2539,19081.0
2019-08-08 10:00:00,138.66,139.22,138.52,139.18,21884.0,107.3003,107.7337,107.192,107.7027,21884.0
2019-08-08 10:10:00,139.19,139.5,139.05,139.36,22833.0,107.7105,107.9503,107.6021,107.842,22833.0
2019-08-08 10:20:00,139.37,139.98,139.37,139.89,44963.0,107.8497,108.3218,107.8497,108.2521,44963.0
2019-08-08 10:30:00,139.9,139.94,139.41,139.42,28598.0,108.2599,108.2908,107.8807,107.8884,28598.0
2019-08-08 10:40:00,139.44,139.67,139.42,139.67,16801.0,107.9039,108.0819,107.8884,108.0819,16801.0
2019-08-08 10:50:00,139.69,139.76,139.6,139.6,12761.0,108.0974,108.1515,108.0277,108.0277,12761.0
2019-08-08 11:00:00,139.62,139.75,139.6,139.7,16977.0,108.0432,108.1438,108.0277,108.1051,16977.0
2019-08-08 11:10:00,139.7,139.99,139.66,139.99,22756.0,108.1051,108.3295,108.0742,108.3295,22756.0
2019-08-08 11:20:00,140.0,140.19,139.98,140.16,24878.0,108.3373,108.4843,108.3218,108.4611,24878.0
2019-08-08 11:30:00,140.16,140.34,140.07,140.34,45545.0,108.4611,108.6004,108.3914,108.6004,45545.0
2019-08-08 11:40:00,140.38,140.74,140.32,140.52,20263.0,108.6313,108.9099,108.5849,108.7397,20263.0
2019-08-08 11:50:00,140.49,140.64,140.37,140.64,15509.0,108.7164,108.8325,108.6236,108.8325,15509.0
2019-08-08 12:00:00,140.68,140.7,140.35,140.56,25435.0,108.8635,108.879,108.6081,108.7706,25435.0
2019-08-08 12:10:00,140.54,140.77,140.52,140.68,26271.0,108.7551,108.9331,108.7397,108.8635,26271.0
2019-08-08 12:20:00,140.68,140.79,140.45,140.5,26447.0,108.8635,108.9486,108.6855,108.7242,26447.0
2019-08-08 12:30:00,140.54,140.62,140.31,140.57,13126.0,108.7551,108.817,108.5772,108.7784,13126.0
2019-08-08 12:40:00,140.61,140.76,140.57,140.66,12771.0,108.8093,108.9254,108.7784,108.848,12771.0
2019-08-08 12:50:00,140.68,140.77,140.6,140.73,13161.0,108.8635,108.9331,108.8016,108.9022,13161.0
2019-08-08 13:00:00,140.74,140.89,140.64,140.7,17525.0,108.9099,109.026,108.8325,108.879,17525.0
2019-08-08 13:10:00,140.72,140.8,140.52,140.58,16396.0,108.8944,108.9563,108.7397,108.7861,16396.0
2019-08-08 13:20:00,140.56,140.64,140.37,140.4,27777.0,108.7706,108.8325,108.6236,108.6468,27777.0
2019-08-08 13:30:00,140.4,140.54,140.4,140.47,18136.0,108.6468,108.7551,108.6468,108.701,18136.0
2019-08-08 13:40:00,140.44,140.49,140.31,140.38,18619.0,108.6778,108.7164,108.5772,108.6313,18619.0
2019-08-08 13:50:00,140.38,140.53,140.38,140.52,11541.0,108.6313,108.7474,108.6313,108.7397,11541.0
2019-08-08 14:00:00,140.52,140.66,140.29,140.65,23604.0,108.7397,108.848,108.5617,108.8403,23604.0
2019-08-08 14:10:00,140.66,140.79,140.59,140.77,13107.0,108.848,108.9486,108.7938,108.9331,13107.0
2019-08-08 14:20:00,140.83,140.97,140.62,140.71,21719.0,108.9796,109.0879,108.817,108.8867,21719.0
2019-08-08 14:30:00,140.71,140.81,140.54,140.69,17391.0,108.8867,108.9641,108.7551,108.8712,17391.0
2019-08-08 14:40:00,140.71,140.99,140.69,140.72,16811.0,108.8867,109.1034,108.8712,108.8944,16811.0
2019-08-08 14:50:00,140.74,140.98,140.74,140.81,12554.0,108.9099,109.0956,108.9099,108.9641,12554.0
2019-08-08 15:00:00,140.82,141.02,140.75,140.91,19372.0,108.9718,109.1266,108.9176,109.0415,19372.0
2019-08-08 15:10:00,140.89,140.89,140.51,140.68,28090.0,109.026,109.026,108.7319,108.8635,28090.0
2019-08-08 15:20:00,140.7,140.8,140.56,140.7,26045.0,108.879,108.9563,108.7706,108.879,26045.0
2019-08-08 15:30:00,140.68,140.9,140.62,140.71,33398.0,108.8635,109.0337,108.817,108.8867,33398.0
2019-08-08 15:40:00,140.72,141.15,140.71,140.9,47499.0,108.8944,109.2272,108.8867,109.0337,47499.0
2019-08-08 15:50:00,140.91,141.01,140.58,140.94,141996.0,109.0415,109.1188,108.7861,109.0647,141996.0
2019-08-09 09:30:00,140.97,141.87,140.97,141.51,25112.0,109.0879,109.7843,109.0879,109.5058,25112.0
2019-08-09 09:40:00,141.64,141.65,141.26,141.42,15311.0,109.6064,109.6141,109.3123,109.4361,15311.0
2019-08-09 09:50:00,141.42,141.68,141.31,141.44,18683.0,109.4361,109.6373,109.351,109.4516,18683.0
2019-08-09 10:00:00,141.4,141.66,141.09,141.63,49381.0,109.4206,109.6218,109.1807,109.5986,49381.0
2019-08-09 10:10:00,141.63,141.63,141.0,141.05,22263.0,109.5986,109.5986,109.1111,109.1498,22263.0
2019-08-09 10:20:00,141.05,141.11,140.75,140.77,13344.0,109.1498,109.1962,108.9176,108.9331,13344.0
2019-08-09 10:30:00,140.74,140.98,140.62,140.67,42493.0,108.9099,109.0956,108.817,108.8557,42493.0
2019-08-09 10:40:00,140.71,140.71,140.28,140.34,7626.0,108.8867,108.8867,108.5539,108.6004,7626.0
2019-08-09 10:50:00,140.4,141.53,140.4,141.43,53068.0,108.6468,109.5212,108.6468,109.4439,53068.0
2019-08-09 11:00:00,141.53,141.54,140.8,140.81,12063.0,109.5212,109.529,108.9563,108.9641,12063.0
2019-08-09 11:10:00,140.81,140.81,140.44,140.44,18032.0,108.9641,108.9641,108.6778,108.6778,18032.0
2019-08-09 11:20:00,140.47,140.51,140.02,140.05,57496.0,108.701,108.7319,108.3527,108.376,57496.0
2019-08-09 11:30:00,140.05,140.63,140.05,140.3,7000.0,108.376,108.8248,108.376,108.5694,7000.0
2019-08-09 11:40:00,140.32,140.39,139.95,139.98,24134.0,108.5849,108.6391,108.2986,108.3218,24134.0
2019-08-09 11:50:00,139.94,140.08,139.56,139.72,15720.0,108.2908,108.3992,107.9968,108.1206,15720.0
2019-08-09 12:00:00,139.7,139.93,139.63,139.82,16060.0,108.1051,108.2831,108.0509,108.198,16060.0
2019-08-09 12:10:00,139.78,139.78,139.48,139.52,13671.0,108.167,108.167,107.9349,107.9658,13671.0
2019-08-09 12:20:00,139.52,139.57,139.31,139.47,11887.0,107.9658,108.0045,107.8033,107.9271,11887.0
2019-08-09 12:30:00,139.48,139.85,139.45,139.85,16225.0,107.9349,108.2212,107.9117,108.2212,16225.0
2019-08-09 12:40:00,139.77,140.07,139.76,140.07,7687.0,108.1593,108.3914,108.1515,108.3914,7687.0
2019-08-09 12:50:00,140.06,140.55,139.99,140.11,23429.0,108.3837,108.7629,108.3295,108.4224,23429.0
2019-08-09 13:00:00,140.06,140.16,139.98,140.14,16424.0,108.3837,108.4611,108.3218,108.4456,16424.0
2019-08-09 13:10:00,140.14,140.29,140.07,140.22,12005.0,108.4456,108.5617,108.3914,108.5075,12005.0
2019-08-09 13:20:00,140.19,140.49,140.19,140.42,31384.0,108.4843,108.7164,108.4843,108.6623,31384.0
2019-08-09 13:30:00,140.46,140.68,140.43,140.43,35763.0,108.6932,108.8635,108.67,108.67,35763.0
2019-08-09 13:40:00,140.48,140.58,140.39,140.47,10631.0,108.7087,108.7861,108.6391,108.701,10631.0
2019-08-09 13:50:00,140.42,140.5,140.37,140.45,7525.0,108.6623,108.7242,108.6236,108.6855,7525.0
2019-08-09 14:00:00,140.41,140.65,140.41,140.52,39892.0,108.6545,108.8403,108.6545,108.7397,39892.0
2019-08-09 14:10:00,140.53,140.64,140.45,140.56,39492.0,108.7474,108.8325,108.6855,108.7706,39492.0
2019-08-09 14:20:00,140.56,140.59,140.4,140.43,26647.0,108.7706,108.7938,108.6468,108.67,26647.0
2019-08-09 14:30:00,140.45,140.56,140.24,140.28,12431.0,108.6855,108.7706,108.523,108.5539,12431.0
2019-08-09 14:40:00,140.31,140.55,140.31,140.53,12373.0,108.5772,108.7629,108.5772,108.7474,12373.0
2019-08-09 14:50:00,140.56,140.7,140.48,140.54,43097.0,108.7706,108.879,108.7087,108.7551,43097.0
2019-08-09 15:00:00,140.53,140.76,140.38,140.75,28453.0,108.7474,108.9254,108.6313,108.9176,28453.0
2019-08-09 15:10:00,140.73,140.99,140.73,140.91,21572.0,108.9022,109.1034,108.9022,109.0415,21572.0
2019-08-09 15:20:00,140.9,140.98,140.79,140.87,28328.0,109.0337,109.0956,108.9486,109.0105,28328.0
2019-08-09 15:30:00,140.87,141.24,140.87,141.2,28575.0,109.0105,109.2968,109.0105,109.2659,28575.0
2019-08-09 15:40:00,141.22,141.35,141.17,141.27,42357.0,109.2813,109.3819,109.2427,109.32,42357.0
2019-08-09 15:50:00,141.25,141.38,140.98,141.21,115918.0,109.3046,109.4052,109.0956,109.2736,115918.0
2019-08-12 09:30:00,141.57,141.57,140.81,140.93,23763.0,109.5522,109.5522,108.9641,109.0569,23763.0
2019-08-12 09:40:00,140.85,141.27,140.81,141.1,20804.0,108.995,109.32,108.9641,109.1885,20804.0
2019-08-12 09:50:00,141.04,141.14,140.91,141.06,10998.0,109.1421,109.2194,109.0415,109.1575,10998.0
2019-08-12 10:00:00,141.12,141.16,140.94,141.01,10104.0,109.204,109.2349,109.0647,109.1188,10104.0
2019-08-12 10:10:00,140.97,141.54,140.97,141.46,16601.0,109.0879,109.529,109.0879,109.4671,16601.0
2019-08-12 10:20:00,141.49,141.61,141.35,141.55,6847.0,109.4903,109.5831,109.3819,109.5367,6847.0
2019-08-12 10:30:00,141.61,141.65,141.36,141.38,7495.0,109.5831,109.6141,109.3897,109.4052,7495.0
2019-08-12 10:40:00,141.41,141.5,141.33,141.39,6903.0,109.4284,109.498,109.3665,109.4129,6903.0
2019-08-12 10:50:00,141.42,141.58,141.37,141.58,4282.0,109.4361,109.5599,109.3974,109.5599,4282.0
2019-08-12 11:00:00,141.54,141.68,141.33,141.35,9551.0,109.529,109.6373,109.3665,109.3819,9551.0
2019-08-12 11:10:00,141.36,141.47,141.28,141.44,12793.0,109.3897,109.4748,109.3278,109.4516,12793.0
2019-08-12 11:20:00,141.45,141.9,141.44,141.84,8335.0,109.4593,109.8076,109.4516,109.7611,8335.0
2019-08-12 11:30:00,141.81,141.92,141.67,141.79,6703.0,109.7379,109.823,109.6296,109.7224,6703.0
2019-08-12 11:40:00,141.76,142.14,141.75,141.96,12091.0,109.6992,109.9933,109.6915,109.854,12091.0
2019-08-12 11:50:00,141.96,142.09,141.91,141.95,7834.0,109.854,109.9546,109.8153,109.8462,7834.0
2019-08-12 12:00:00,141.87,141.89,141.77,141.88,10385.0,109.7843,109.7998,109.707,109.7921,10385.0
2019-08-12 12:10:00,141.89,142.01,141.89,142.01,3106.0,109.7998,109.8927,109.7998,109.8927,3106.0
2019-08-12 12:20:00,142.04,142.1,141.98,142.08,2815.0,109.9159,109.9623,109.8695,109.9468,2815.0
2019-08-12 12:30:00,142.07,142.13,141.89,141.94,5274.0,109.9391,109.9855,109.7998,109.8385,5274.0
2019-08-12 12:40:00,141.98,141.98,141.78,141.87,11124.0,109.8695,109.8695,109.7147,109.7843,11124.0
2019-08-12 12:50:00,141.87,141.87,141.62,141.67,5456.0,109.7843,109.7843,109.5909,109.6296,5456.0
2019-08-12 13:00:00,141.66,141.69,141.43,141.55,6028.0,109.6218,109.6451,109.4439,109.5367,6028.0
2019-08-12 13:10:00,141.56,141.61,141.28,141.31,4549.0,109.5445,109.5831,109.3278,109.351,4549.0
2019-08-12 13:20:00,141.36,141.53,141.35,141.4,3461.0,109.3897,109.5212,109.3819,109.4206,3461.0
2019-08-12 13:30:00,141.38,141.41,141.22,141.26,14787.0,109.4052,109.4284,109.2813,109.3123,14787.0
2019-08-12 13:40:00,141.28,141.37,140.96,140.96,7506.0,109.3278,109.3974,109.0801,109.0801,7506.0
2019-08-12 13:50:00,140.94,141.07,140.89,141.02,6662.0,109.0647,109.1653,109.026,109.1266,6662.0
2019-08-12 14:00:00,140.99,141.12,140.84,141.09,8821.0,109.1034,109.204,108.9873,109.1807,8821.0
2019-08-12 14:10:00,141.08,141.15,140.91,141.07,14600.0,109.173,109.2272,109.0415,109.1653,14600.0
2019-08-12 14:20:00,141.07,141.12,140.92,140.92,6845.0,109.1653,109.204,109.0492,109.0492,6845.0
2019-08-12 14:30:00,140.92,141.11,140.87,141.01,5446.0,109.0492,109.1962,109.0105,109.1188,5446.0
2019-08-12 14:40:00,140.96,140.96,140.6,140.64,7399.0,109.0801,109.0801,108.8016,108.8325,7399.0
2019-08-12 14:50:00,140.63,140.76,140.48,140.69,14065.0,108.8248,108.9254,108.7087,108.8712,14065.0
2019-08-12 15:00:00,140.65,141.04,140.65,140.87,13231.0,108.8403,109.1421,108.8403,109.0105,13231.0
2019-08-12 15:10:00,140.86,141.04,140.8,140.99,13783.0,109.0028,109.1421,108.9563,109.1034,13783.0
2019-08-12 15:20:00,140.94,141.02,140.88,141.02,8853.0,109.0647,109.1266,109.0182,109.1266,8853.0
2019-08-12 15:30:00,140.99,141.12,140.89,141.12,8693.0,109.1034,109.204,109.026,109.204,8693.0
2019-08-12 15:40:00,141.1,141.34,141.05,141.32,9082.0,109.1885,109.3742,109.1498,109.3587,9082.0
2019-08-12 15:50:00,141.28,141.56,141.23,141.47,30785.0,109.3278,109.5445,109.2891,109.4748,30785.0
2019-08-13 09:30:00,141.08,141.71,140.64,141.44,26985.0,109.173,109.6605,108.8325,109.4516,26985.0
2019-08-13 09:40:00,141.31,142.05,140.81,141.22,28369.0,109.351,109.9236,108.9641,109.2813,28369.0
2019-08-13 09:50:00,141.17,141.28,140.32,140.63,21155.0,109.2427,109.3278,108.5849,108.8248,21155.0
2019-08-13 10:00:00,140.59,140.64,139.84,139.91,51235.0,108.7938,108.8325,108.2135,108.2676,51235.0
2019-08-13 10:10:00,139.94,140.2,139.85,140.15,41445.0,108.2908,108.492,108.2212,108.4533,41445.0
2019-08-13 10:20:00,140.09,140.15,139.83,139.99,30741.0,108.4069,108.4533,108.2057,108.3295,30741.0
2019-08-13 10:30:00,139.96,140.04,139.79,139.89,43326.0,108.3063,108.3682,108.1748,108.2521,43326.0
2019-08-13 10:40:00,139.98,140.17,139.85,139.89,32273.0,108.3218,108.4688,108.2212,108.2521,32273.0
2019-08-13 10:50:00,139.85,139.85,139.27,139.28,19315.0,108.2212,108.2212,107.7724,107.7801,19315.0
2019-08-13 11:00:00,139.29,139.77,139.29,139.77,24890.0,107.7878,108.1593,107.7878,108.1593,24890.0
2019-08-13 11:10:00,139.76,140.09,139.74,139.9,17175.0,108.1515,108.4069,108.1361,108.2599,17175.0
2019-08-13 11:20:00,139.94,140.18,139.88,140.1,13060.0,108.2908,108.4766,108.2444,108.4146,13060.0
2019-08-13 11:30:00,140.08,140.48,139.95,140.48,10111.0,108.3992,108.7087,108.2986,108.7087,10111.0
2019-08-13 11:40:00,140.51,140.92,140.51,140.8,20342.0,108.7319,109.0492,108.7319,108.9563,20342.0
2019-08-13 11:50:00,140.88,141.26,140.83,141.26,8663.0,109.0182,109.3123,108.9796,109.3123,8663.0
2019-08-13 12:00:00,141.22,141.27,141.01,141.08,4219.0,109.2813,109.32,109.1188,109.173,4219.0
2019-08-13 12:10:00,141.1,141.14,140.96,141.12,7083.0,109.1885,109.2194,109.0801,109.204,7083.0
2019-08-13 12:20:00,141.13,141.28,141.08,141.11,7953.0,109.2117,109.3278,109.173,109.1962,7953.0
2019-08-13 12:30:00,141.13,141.13,141.0,141.03,7103.0,109.2117,109.2117,109.1111,109.1343,7103.0
2019-08-13 12:40:00,141.04,141.22,141.04,141.13,10398.0,109.1421,109.2813,109.1421,109.2117,10398.0
2019-08-13 12:50:00,141.13,141.18,141.03,141.08,6001.0,109.2117,109.2504,109.1343,109.173,6001.0
2019-08-13 13:00:00,141.03,141.34,140.97,141.26,6425.0,109.1343,109.3742,109.0879,109.3123,6425.0
2019-08-13 13:10:00,141.33,141.4,140.94,141.04,12922.0,109.3665,109.4206,109.0647,109.1421,12922.0
2019-08-13 13:20:00,140.95,141.33,140.95,141.31,63499.0,109.0724,109.3665,109.0724,109.351,63499.0
2019-08-13 13:30:00,141.32,141.42,141.22,141.24,22707.0,109.3587,109.4361,109.2813,109.2968,22707.0
2019-08-13 13:40:00,141.31,141.45,141.23,141.35,9589.0,109.351,109.4593,109.2891,109.3819,9589.0
2019-08-13 13:50:00,141.36,141.53,141.36,141.43,4684.0,109.3897,109.5212,109.3897,109.4439,4684.0
2019-08-13 14:00:00,141.45,141.48,141.34,141.43,12790.0,109.4593,109.4825,109.3742,109.4439,12790.0
2019-08-13 14:10:00,141.44,141.48,141.29,141.46,16184.0,109.4516,109.4825,109.3355,109.4671,16184.0
2019-08-13 14:20:00,141.47,141.67,141.46,141.65,8136.0,109.4748,109.6296,109.4671,109.6141,8136.0
2019-08-13 14:30:00,141.67,141.87,141.59,141.78,18624.0,109.6296,109.7843,109.5677,109.7147,18624.0
2019-08-13 14:40:00,141.76,141.87,141.66,141.78,11754.0,109.6992,109.7843,109.6218,109.7147,11754.0
2019-08-13 14:50:00,141.78,141.91,141.77,141.84,10996.0,109.7147,109.8153,109.707,109.7611,10996.0
2019-08-13 15:00:00,141.83,141.91,141.76,141.86,15789.0,109.7534,109.8153,109.6992,109.7766,15789.0
2019-08-13 15:10:00,141.86,142.02,141.77,142.0,16424.0,109.7766,109.9004,109.707,109.8849,16424.0
2019-08-13 15:20:00,142.01,142.02,141.86,141.96,56093.0,109.8927,109.9004,109.7766,109.854,56093.0
2019-08-13 15:30:00,141.93,142.0,141.67,141.91,56234.0,109.8308,109.8849,109.6296,109.8153,56234.0
2019-08-13 15:40:00,141.92,141.99,141.69,141.91,153369.0,109.823,109.8772,109.6451,109.8153,153369.0
2019-08-13 15:50:00,141.87,142.24,141.69,141.94,116823.0,109.7843,110.0707,109.6451,109.8385,116823.0
2019-08-14 09:30:00,141.58,141.81,140.97,141.08,43461.0,109.5599,109.7379,109.0879,109.173,43461.0
2019-08-14 09:40:00,141.08,141.13,140.48,141.12,16795.0,109.173,109.2117,108.7087,109.204,16795.0
2019-08-14 09:50:00,141.12,141.33,140.96,141.26,14340.0,109.204,109.3665,109.0801,109.3123,14340.0
2019-08-14 10:00:00,141.18,141.21,140.8,140.92,19438.0,109.2504,109.2736,108.9563,109.0492,19438.0
2019-08-14 10:10:00,140.89,140.98,140.64,140.78,22344.0,109.026,109.0956,108.8325,108.9409,22344.0
2019-08-14 10:20:00,140.74,140.93,140.61,140.69,16855.0,108.9099,109.0569,108.8093,108.8712,16855.0
2019-08-14 10:30:00,140.68,140.79,140.49,140.51,18707.0,108.8635,108.9486,108.7164,108.7319,18707.0
2019-08-14 10:40:00,140.47,140.69,140.38,140.6,22916.0,108.701,108.8712,108.6313,108.8016,22916.0
2019-08-14 10:50:00,140.57,140.83,140.55,140.68,9866.0,108.7784,108.9796,108.7629,108.8635,9866.0
2019-08-14 11:00:00,140.71,140.8,140.59,140.7,15679.0,108.8867,108.9563,108.7938,108.879,15679.0
2019-08-14 11:10:00,140.68,140.72,140.48,140.56,10091.0,108.8635,108.8944,108.7087,108.7706,10091.0
2019-08-14 11:20:00,140.6,140.7,140.44,140.58,12405.0,108.8016,108.879,108.6778,108.7861,12405.0
2019-08-14 11:30:00,140.65,140.83,140.55,140.79,9917.0,108.8403,108.9796,108.7629,108.9486,9917.0
2019-08-14 11:40:00,140.79,140.84,140.64,140.67,11435.0,108.9486,108.9873,108.8325,108.8557,11435.0
2019-08-14 11:50:00,140.68,140.86,140.59,140.8,14320.0,108.8635,109.0028,108.7938,108.9563,14320.0
2019-08-14 12:00:00,140.73,140.73,140.34,140.44,11389.0,108.9022,108.9022,108.6004,108.6778,11389.0
2019-08-14 12:10:00,140.42,140.6,140.38,140.46,15225.0,108.6623,108.8016,108.6313,108.6932,15225.0
2019-08-14 12:20:00,140.47,140.6,140.41,140.56,6327.0,108.701,108.8016,108.6545,108.7706,6327.0
2019-08-14 12:30:00,140.61,140.65,140.48,140.61,8523.0,108.8093,108.8403,108.7087,108.8093,8523.0
2019-08-14 12:40:00,140.61,140.62,140.3,140.31,11006.0,108.8093,108.817,108.5694,108.5772,11006.0
2019-08-14 12:50:00,140.28,140.44,140.19,140.23,10245.0,108.5539,108.6778,108.4843,108.5152,10245.0
2019-08-14 13:00:00,140.21,140.26,139.96,140.03,22258.0,108.4998,108.5385,108.3063,108.3605,22258.0
2019-08-14 13:10:00,140.07,140.19,139.98,140.08,28556.0,108.3914,108.4843,108.3218,108.3992,28556.0
2019-08-14 13:20:00,140.03,140.39,140.03,140.18,20261.0,108.3605,108.6391,108.3605,108.4766,20261.0
2019-08-14 13:30:00,140.18,140.55,140.16,140.44,38873.0,108.4766,108.7629,108.4611,108.6778,38873.0
2019-08-14 13:40:00,140.43,140.47,140.31,140.36,9551.0,108.67,108.701,108.5772,108.6158,9551.0
2019-08-14 13:50:00,140.38,140.59,140.38,140.54,16736.0,108.6313,108.7938,108.6313,108.7551,16736.0
2019-08-14 14:00:00,140.52,140.56,140.3,140.44,9166.0,108.7397,108.7706,108.5694,108.6778,9166.0
2019-08-14 14:10:00,140.47,140.5,140.36,140.47,5375.0,108.701,108.7242,108.6158,108.701,5375.0
2019-08-14 14:20:00,140.48,140.48,140.27,140.3,9546.0,108.7087,108.7087,108.5462,108.5694,9546.0
2019-08-14 14:30:00,140.33,140.43,139.9,139.96,11355.0,108.5926,108.67,108.2599,108.3063,11355.0
2019-08-14 14:40:00,139.93,139.93,139.7,139.75,11457.0,108.2831,108.2831,108.1051,108.1438,11457.0
2019-08-14 14:50:00,139.72,140.02,139.67,139.88,10104.0,108.1206,108.3527,108.0819,108.2444,10104.0
2019-08-14 15:00:00,139.87,140.22,139.82,139.95,25973.0,108.2367,108.5075,108.198,108.2986,25973.0
2019-08-14 15:10:00,139.93,139.97,139.6,139.6,25710.0,108.2831,108.314,108.0277,108.0277,25710.0
2019-08-14 15:20:00,139.62,139.76,139.08,139.58,20515.0,108.0432,108.1515,107.6253,108.0123,20515.0
2019-08-14 15:30:00,139.46,139.58,139.21,139.49,26043.0,107.9194,108.0123,107.7259,107.9426,26043.0
2019-08-14 15:40:00,139.47,139.47,139.01,139.17,40309.0,107.9271,107.9271,107.5712,107.695,40309.0
2019-08-14 15:50:00,139.14,139.48,138.86,138.96,148525.0,107.6718,107.9349,107.4551,107.5325,148525.0
2019-08-15 09:30:00,139.04,139.92,138.69,139.47,25626.0,107.5944,108.2754,107.3235,107.9271,25626.0
2019-08-15 09:40:00,139.32,140.37,139.3,140.12,12388.0,107.8111,108.6236,107.7956,108.4301,12388.0
2019-08-15 09:50:00,140.14,141.05,140.14,140.83,14204.0,108.4456,109.1498,108.4456,108.9796,14204.0
2019-08-15 10:00:00,140.72,141.37,140.72,141.28,15852.0,108.8944,109.3974,108.8944,109.3278,15852.0
2019-08-15 10:10:00,141.52,141.59,141.17,141.31,7039.0,109.5135,109.5677,109.2427,109.351,7039.0
2019-08-15 10:20:00,141.16,141.19,140.76,140.83,16555.0,109.2349,109.2581,108.9254,108.9796,16555.0
2019-08-15 10:30:00,140.82,141.19,140.73,141.08,12615.0,108.9718,109.2581,108.9022,109.173,12615.0
2019-08-15 10:40:00,140.97,141.62,140.93,141.61,15182.0,109.0879,109.5909,109.0569,109.5831,15182.0
2019-08-15 10:50:00,141.58,141.63,141.22,141.22,16938.0,109.5599,109.5986,109.2813,109.2813,16938.0
2019-08-15 11:00:00,141.23,141.29,140.95,140.98,11948.0,109.2891,109.3355,109.0724,109.0956,11948.0
2019-08-15 11:10:00,141.05,141.24,141.02,141.22,8582.0,109.1498,109.2968,109.1266,109.2813,8582.0
2019-08-15 11:20:00,141.14,141.14,140.82,141.1,14545.0,109.2194,109.2194,108.9718,109.1885,14545.0
2019-08-15 11:30:00,141.05,141.16,140.98,141.08,16762.0,109.1498,109.2349,109.0956,109.173,16762.0
2019-08-15 11:40:00,141.03,141.5,140.99,141.3,70619.0,109.1343,109.498,109.1034,109.3433,70619.0
2019-08-15 11:50:00,141.3,141.62,141.2,141.5,12646.0,109.3433,109.5909,109.2659,109.498,12646.0
2019-08-15 12:00:00,141.5,141.72,141.41,141.69,7866.0,109.498,109.6683,109.4284,109.6451,7866.0
2019-08-15 12:10:00,141.71,142.05,141.65,141.98,17914.0,109.6605,109.9236,109.6141,109.8695,17914.0
2019-08-15 12:20:00,142.0,142.05,141.78,141.78,9128.0,109.8849,109.9236,109.7147,109.7147,9128.0
2019-08-15 12:30:00,141.8,141.8,141.52,141.54,7331.0,109.7302,109.7302,109.5135,109.529,7331.0
2019-08-15 12:40:00,141.57,141.57,141.3,141.41,9482.0,109.5522,109.5522,109.3433,109.4284,9482.0
2019-08-15 12:50:00,141.39,141.59,141.32,141.58,7061.0,109.4129,109.5677,109.3587,109.5599,7061.0
2019-08-15 13:00:00,141.52,141.88,141.52,141.88,8852.0,109.5135,109.7921,109.5135,109.7921,8852.0
2019-08-15 13:10:00,141.84,141.9,141.69,141.83,11222.0,109.7611,109.8076,109.6451,109.7534,11222.0
2019-08-15 13:20:00,141.79,141.9,141.59,141.7,10759.0,109.7224,109.8076,109.5677,109.6528,10759.0
2019-08-15 13:30:00,141.66,141.82,141.58,141.58,22812.0,109.6218,109.7456,109.5599,109.5599,22812.0
2019-08-15 13:40:00,141.68,141.68,141.34,141.37,20198.0,109.6373,109.6373,109.3742,109.3974,20198.0
2019-08-15 13:50:00,141.42,141.42,140.77,140.87,17714.0,109.4361,109.4361,108.9331,109.0105,17714.0
2019-08-15 14:00:00,140.89,141.24,140.72,141.15,13239.0,109.026,109.2968,108.8944,109.2272,13239.0
2019-08-15 14:10:00,141.29,141.55,141.29,141.36,15017.0,109.3355,109.5367,109.3355,109.3897,15017.0
2019-08-15 14:20:00,141.39,141.81,141.37,141.79,9850.0,109.4129,109.7379,109.3974,109.7224,9850.0
2019-08-15 14:30:00,141.8,141.83,141.62,141.7,31629.0,109.7302,109.7534,109.5909,109.6528,31629.0
2019-08-15 14:40:00,141.69,141.83,141.58,141.7,10689.0,109.6451,109.7534,109.5599,109.6528,10689.0
2019-08-15 14:50:00,141.71,142.0,141.6,141.91,26105.0,109.6605,109.8849,109.5754,109.8153,26105.0
2019-08-15 15:00:00,141.9,142.27,141.88,142.27,18977.0,109.8076,110.0939,109.7921,110.0939,18977.0
2019-08-15 15:10:00,142.22,142.33,142.07,142.11,28227.0,110.0552,110.1403,109.9391,109.9701,28227.0
2019-08-15 15:20:00,142.13,142.24,141.95,142.12,25920.0,109.9855,110.0707,109.8462,109.9778,25920.0
2019-08-15 15:30:00,142.11,142.14,141.86,142.05,31707.0,109.9701,109.9933,109.7766,109.9236,31707.0
2019-08-15 15:40:00,142.11,142.52,142.1,142.52,24773.0,109.9701,110.2873,109.9623,110.2873,24773.0
2019-08-15 15:50:00,142.52,142.81,142.41,142.42,93277.0,110.2873,110.5117,110.2022,110.21,93277.0
2019-08-16 09:30:00,143.34,143.53,142.53,142.64,97019.0,110.9219,111.0689,110.2951,110.3802,97019.0
2019-08-16 09:40:00,142.74,142.74,142.1,142.2,28731.0,110.4576,110.4576,109.9623,110.0397,28731.0
2019-08-16 09:50:00,142.25,142.5,142.02,142.37,14453.0,110.0784,110.2719,109.9004,110.1713,14453.0
2019-08-16 10:00:00,142.41,142.71,142.25,142.33,11602.0,110.2022,110.4344,110.0784,110.1403,11602.0
2019-08-16 10:10:00,142.31,142.35,141.73,141.73,12153.0,110.1248,110.1558,109.676,109.676,12153.0
2019-08-16 10:20:00,141.73,142.76,141.73,142.45,21133.0,109.676,110.4731,109.676,110.2332,21133.0
2019-08-16 10:30:00,142.52,142.54,141.89,141.97,9399.0,110.2873,110.3028,109.7998,109.8617,9399.0
2019-08-16 10:40:00,142.01,142.48,142.01,142.42,6719.0,109.8927,110.2564,109.8927,110.21,6719.0
2019-08-16 10:50:00,142.43,142.96,142.42,142.96,24153.0,110.2177,110.6278,110.21,110.6278,24153.0
2019-08-16 11:00:00,142.91,143.23,142.73,142.8,29314.0,110.5891,110.8368,110.4498,110.504,29314.0
2019-08-16 11:10:00,142.87,142.9,142.5,142.72,14398.0,110.5582,110.5814,110.2719,110.4421,14398.0
2019-08-16 11:20:00,142.68,142.79,142.52,142.57,8854.0,110.4111,110.4963,110.2873,110.326,8854.0
2019-08-16 11:30:00,142.49,142.7,142.42,142.63,24360.0,110.2641,110.4266,110.21,110.3725,24360.0
2019-08-16 11:40:00,142.6,142.62,142.36,142.59,5486.0,110.3492,110.3647,110.1635,110.3415,5486.0
2019-08-16 11:50:00,142.52,142.67,142.43,142.52,15263.0,110.2873,110.4034,110.2177,110.2873,15263.0
2019-08-16 12:00:00,142.49,142.49,142.17,142.17,5815.0,110.2641,110.2641,110.0165,110.0165,5815.0
2019-08-16 12:10:00,142.2,142.22,142.0,142.17,10049.0,110.0397,110.0552,109.8849,110.0165,10049.0
2019-08-16 12:20:00,142.16,142.38,142.1,142.34,24107.0,110.0088,110.179,109.9623,110.148,24107.0
2019-08-16 12:30:00,142.38,142.38,142.17,142.26,4329.0,110.179,110.179,110.0165,110.0861,4329.0
2019-08-16 12:40:00,142.26,142.6,142.19,142.51,7355.0,110.0861,110.3492,110.032,110.2796,7355.0
2019-08-16 12:50:00,142.5,142.62,142.33,142.6,11415.0,110.2719,110.3647,110.1403,110.3492,11415.0
2019-08-16 13:00:00,142.64,142.88,142.6,142.86,8659.0,110.3802,110.5659,110.3492,110.5504,8659.0
2019-08-16 13:10:00,142.88,142.98,142.8,142.88,8932.0,110.5659,110.6433,110.504,110.5659,8932.0
2019-08-16 13:20:00,142.86,142.91,142.77,142.86,4975.0,110.5504,110.5891,110.4808,110.5504,4975.0
2019-08-16 13:30:00,142.86,142.9,142.76,142.78,14354.0,110.5504,110.5814,110.4731,110.4885,14354.0
2019-08-16 13:40:00,142.78,142.91,142.76,142.86,15050.0,110.4885,110.5891,110.4731,110.5504,15050.0
2019-08-16 13:50:00,142.86,143.0,142.79,142.97,10047.0,110.5504,110.6588,110.4963,110.6356,10047.0
2019-08-16 14:00:00,143.0,143.07,142.81,142.86,16545.0,110.6588,110.7129,110.5117,110.5504,16545.0
2019-08-16 14:10:00,142.86,143.18,142.84,143.1,27189.0,110.5504,110.7981,110.535,110.7362,27189.0
2019-08-16 14:20:00,143.11,143.37,143.11,143.2,11900.0,110.7439,110.9451,110.7439,110.8135,11900.0
2019-08-16 14:30:00,143.16,143.3,143.14,143.15,8084.0,110.7826,110.8909,110.7671,110.7749,8084.0
2019-08-16 14:40:00,143.14,143.24,143.05,143.19,8114.0,110.7671,110.8445,110.6975,110.8058,8114.0
2019-08-16 14:50:00,143.19,143.23,142.92,142.97,17480.0,110.8058,110.8368,110.5969,110.6356,17480.0
2019-08-16 15:00:00,142.98,143.31,142.94,143.22,12184.0,110.6433,110.8987,110.6123,110.829,12184.0
2019-08-16 15:10:00,143.21,143.39,143.2,143.31,13010.0,110.8213,110.9606,110.8135,110.8987,13010.0
2019-08-16 15:20:00,143.31,143.32,143.08,143.1,28222.0,110.8987,110.9064,110.7207,110.7362,28222.0
2019-08-16 15:30:00,143.12,143.12,142.96,143.08,25941.0,110.7516,110.7516,110.6278,110.7207,25941.0
2019-08-16 15:40:00,143.09,143.47,143.08,143.44,24781.0,110.7284,111.0225,110.7207,110.9993,24781.0
2019-08-16 15:50:00,143.46,143.59,142.64,142.98,188656.0,111.0147,111.1153,110.3802,110.6433,188656.0
2019-08-19 09:30:00,143.65,143.65,142.52,142.91,29940.0,111.1618,111.1618,110.2873,110.5891,29940.0
2019-08-19 09:40:00,142.9,143.12,142.71,143.11,14997.0,110.5814,110.7516,110.4344,110.7439,14997.0
2019-08-19 09:50:00,143.08,143.56,143.04,143.46,16798.0,110.7207,111.0921,110.6897,111.0147,16798.0
2019-08-19 10:00:00,143.46,143.83,143.45,143.81,6250.0,111.0147,111.3011,111.007,111.2856,6250.0
2019-08-19 10:10:00,143.71,144.06,143.62,143.75,13771.0,111.2082,111.479,111.1386,111.2392,13771.0
2019-08-19 10:20:00,143.69,143.75,143.49,143.59,9442.0,111.1927,111.2392,111.038,111.1153,9442.0
2019-08-19 10:30:00,143.62,143.89,143.6,143.87,7534.0,111.1386,111.3475,111.1231,111.332,7534.0
2019-08-19 10:40:00,143.87,143.93,143.74,143.92,9137.0,111.332,111.3784,111.2314,111.3707,9137.0
2019-08-19 10:50:00,143.86,143.96,143.8,143.92,9585.0,111.3243,111.4017,111.2778,111.3707,9585.0
2019-08-19 11:00:00,143.94,144.06,143.92,144.06,7194.0,111.3862,111.479,111.3707,111.479,7194.0
2019-08-19 11:10:00,144.06,144.3,144.06,144.24,16509.0,111.479,111.6648,111.479,111.6183,16509.0
2019-08-19 11:20:00,144.22,144.47,144.09,144.23,13799.0,111.6029,111.7963,111.5023,111.6106,13799.0
2019-08-19 11:30:00,144.2,144.29,143.95,144.08,20211.0,111.5874,111.657,111.3939,111.4945,20211.0
2019-08-19 11:40:00,144.07,144.23,144.03,144.03,4955.0,111.4868,111.6106,111.4558,111.4558,4955.0
2019-08-19 11:50:00,144.05,144.2,144.05,144.08,6662.0,111.4713,111.5874,111.4713,111.4945,6662.0
2019-08-19 12:00:00,144.06,144.1,144.0,144.04,4118.0,111.479,111.51,111.4326,111.4636,4118.0
2019-08-19 12:10:00,144.02,144.13,144.02,144.09,14475.0,111.4481,111.5332,111.4481,111.5023,14475.0
2019-08-19 12:20:00,144.08,144.17,144.06,144.13,7813.0,111.4945,111.5642,111.479,111.5332,7813.0
2019-08-19 12:30:00,144.11,144.15,144.05,144.15,8245.0,111.5177,111.5487,111.4713,111.5487,8245.0
2019-08-19 12:40:00,144.15,144.38,144.13,144.32,11737.0,111.5487,111.7267,111.5332,111.6802,11737.0
2019-08-19 12:50:00,144.31,144.36,144.28,144.36,2273.0,111.6725,111.7112,111.6493,111.7112,2273.0
2019-08-19 13:00:00,144.36,144.45,144.34,144.41,4048.0,111.7112,111.7808,111.6957,111.7499,4048.0
2019-08-19 13:10:00,144.42,144.53,144.31,144.5,12721.0,111.7576,111.8427,111.6725,111.8195,12721.0
2019-08-19 13:20:00,144.52,144.54,144.29,144.33,6903.0,111.835,111.8505,111.657,111.688,6903.0
2019-08-19 13:30:00,144.32,144.33,144.22,144.22,5633.0,111.6802,111.688,111.6029,111.6029,5633.0
2019-08-19 13:40:00,144.25,144.46,144.25,144.4,6745.0,111.6261,111.7886,111.6261,111.7422,6745.0
2019-08-19 13:50:00,144.43,144.54,144.37,144.39,8971.0,111.7654,111.8505,111.7189,111.7344,8971.0
2019-08-19 14:00:00,144.42,144.44,144.27,144.44,8877.0,111.7576,111.7731,111.6416,111.7731,8877.0
2019-08-19 14:10:00,144.45,144.45,144.3,144.31,9052.0,111.7808,111.7808,111.6648,111.6725,9052.0
2019-08-19 14:20:00,144.3,144.42,144.25,144.34,5629.0,111.6648,111.7576,111.6261,111.6957,5629.0
2019-08-19 14:30:00,144.38,144.44,144.3,144.42,5822.0,111.7267,111.7731,111.6648,111.7576,5822.0
2019-08-19 14:40:00,144.39,144.46,144.39,144.41,6689.0,111.7344,111.7886,111.7344,111.7499,6689.0
2019-08-19 14:50:00,144.42,144.48,144.38,144.46,11047.0,111.7576,111.8041,111.7267,111.7886,11047.0
2019-08-19 15:00:00,144.47,144.49,144.23,144.34,13458.0,111.7963,111.8118,111.6106,111.6957,13458.0
2019-08-19 15:10:00,144.3,144.4,144.28,144.35,10169.0,111.6648,111.7422,111.6493,111.7035,10169.0
2019-08-19 15:20:00,144.36,144.45,144.31,144.33,11889.0,111.7112,111.7808,111.6725,111.688,11889.0
2019-08-19 15:30:00,144.31,144.99,144.3,144.94,31919.0,111.6725,112.1987,111.6648,112.16,31919.0
2019-08-19 15:40:00,144.94,145.07,144.79,144.86,36728.0,112.16,112.2606,112.0439,112.0981,36728.0
2019-08-19 15:50:00,144.89,145.06,144.82,144.83,107826.0,112.1213,112.2529,112.0672,112.0749,107826.0
2019-08-20 09:30:00,145.5,145.63,144.3,144.34,57715.0,112.5934,112.694,111.6648,111.6957,57715.0
2019-08-20 09:40:00,144.4,144.73,144.03,144.45,21638.0,111.7422,111.9975,111.4558,111.7808,21638.0
2019-08-20 09:50:00,144.51,144.86,143.86,144.15,24416.0,111.8273,112.0981,111.3243,111.5487,24416.0
2019-08-20 10:00:00,144.11,144.25,143.84,143.93,12976.0,111.5177,111.6261,111.3088,111.3784,12976.0
2019-08-20 10:10:00,143.85,144.53,143.85,144.41,8107.0,111.3165,111.8427,111.3165,111.7499,8107.0
2019-08-20 10:20:00,144.55,144.78,144.48,144.72,8834.0,111.8582,112.0362,111.8041,111.9898,8834.0
2019-08-20 10:30:00,144.81,144.83,144.37,144.37,16047.0,112.0594,112.0749,111.7189,111.7189,16047.0
2019-08-20 10:40:00,144.42,144.6,144.29,144.54,5613.0,111.7576,111.8969,111.657,111.8505,5613.0
2019-08-20 10:50:00,144.43,144.84,144.41,144.72,8987.0,111.7654,112.0826,111.7499,111.9898,8987.0
2019-08-20 11:00:00,144.7,144.94,144.7,144.9,12063.0,111.9743,112.16,111.9743,112.1291,12063.0
2019-08-20 11:10:00,144.86,145.16,144.86,145.1,13183.0,112.0981,112.3303,112.0981,112.2838,13183.0
2019-08-20 11:20:00,144.96,144.97,144.7,144.7,8166.0,112.1755,112.1832,111.9743,111.9743,8166.0
2019-08-20 11:30:00,144.74,144.99,144.74,144.93,4061.0,112.0053,112.1987,112.0053,112.1523,4061.0
2019-08-20 11:40:00,144.91,144.94,144.74,144.88,17014.0,112.1368,112.16,112.0053,112.1136,17014.0
2019-08-20 11:50:00,144.88,145.08,144.88,145.0,16786.0,112.1136,112.2684,112.1136,112.2065,16786.0
2019-08-20 12:00:00,144.96,145.28,144.89,145.24,58318.0,112.1755,112.4231,112.1213,112.3922,58318.0
2019-08-20 12:10:00,145.27,145.48,145.16,145.47,62312.0,112.4154,112.5779,112.3303,112.5702,62312.0
2019-08-20 12:20:00,145.43,145.47,145.34,145.43,14158.0,112.5392,112.5702,112.4696,112.5392,14158.0
2019-08-20 12:30:00,145.44,145.52,145.32,145.34,58752.0,112.5469,112.6088,112.4541,112.4696,58752.0
2019-08-20 12:40:00,145.33,145.5,145.26,145.41,79884.0,112.4618,112.5934,112.4077,112.5237,79884.0
2019-08-20 12:50:00,145.43,145.57,145.39,145.5,23007.0,112.5392,112.6475,112.5082,112.5934,23007.0
2019-08-20 13:00:00,145.46,145.49,145.41,145.44,12891.0,112.5624,112.5856,112.5237,112.5469,12891.0
2019-08-20 13:10:00,145.46,145.5,145.21,145.35,12718.0,112.5624,112.5934,112.369,112.4773,12718.0
2019-08-20 13:20:00,145.34,145.45,145.33,145.36,5150.0,112.4696,112.5547,112.4618,112.485,5150.0
2019-08-20 13:30:00,145.34,145.43,145.1,145.23,20864.0,112.4696,112.5392,112.2838,112.3844,20864.0
2019-08-20 13:40:00,145.25,145.33,145.07,145.07,11028.0,112.3999,112.4618,112.2606,112.2606,11028.0
2019-08-20 13:50:00,145.07,145.18,144.95,144.99,12749.0,112.2606,112.3457,112.1678,112.1987,12749.0
2019-08-20 14:00:00,144.97,144.98,144.77,144.79,8700.0,112.1832,112.191,112.0285,112.0439,8700.0
2019-08-20 14:10:00,144.75,144.89,144.75,144.89,8696.0,112.013,112.1213,112.013,112.1213,8696.0
2019-08-20 14:20:00,144.85,144.96,144.72,144.93,9188.0,112.0904,112.1755,111.9898,112.1523,9188.0
2019-08-20 14:30:00,144.9,144.96,144.72,144.72,8892.0,112.1291,112.1755,111.9898,111.9898,8892.0
2019-08-20 14:40:00,144.72,144.72,144.53,144.65,11898.0,111.9898,111.9898,111.8427,111.9356,11898.0
2019-08-20 14:50:00,144.65,144.79,144.6,144.79,5894.0,111.9356,112.0439,111.8969,112.0439,5894.0
2019-08-20 15:00:00,144.77,144.78,144.62,144.69,10427.0,112.0285,112.0362,111.9124,111.9666,10427.0
2019-08-20 15:10:00,144.68,144.84,144.59,144.67,13606.0,111.9588,112.0826,111.8892,111.9511,13606.0
2019-08-20 15:20:00,144.7,144.89,144.69,144.88,10790.0,111.9743,112.1213,111.9666,112.1136,10790.0
2019-08-20 15:30:00,144.87,144.93,144.7,144.75,13400.0,112.1059,112.1523,111.9743,112.013,13400.0
2019-08-20 15:40:00,144.76,144.94,144.6,144.91,36123.0,112.0207,112.16,111.8969,112.1368,36123.0
2019-08-20 15:50:00,144.87,144.9,144.43,144.54,91905.0,112.1059,112.1291,111.7654,111.8505,91905.0
2019-08-21 09:30:00,145.33,145.33,144.58,145.21,33204.0,112.4618,112.4618,111.8814,112.369,33204.0
2019-08-21 09:40:00,145.15,145.59,144.98,145.35,16163.0,112.3225,112.663,112.191,112.4773,16163.0
2019-08-21 09:50:00,145.45,145.64,145.38,145.62,9711.0,112.5547,112.7017,112.5005,112.6862,9711.0
2019-08-21 10:00:00,145.63,145.71,145.32,145.4,19845.0,112.694,112.7559,112.4541,112.516,19845.0
2019-08-21 10:10:00,145.37,145.37,145.02,145.27,11987.0,112.4928,112.4928,112.2219,112.4154,11987.0
2019-08-21 10:20:00,145.29,145.46,145.17,145.35,14492.0,112.4309,112.5624,112.338,112.4773,14492.0
2019-08-21 10:30:00,145.36,145.52,145.36,145.42,10166.0,112.485,112.6088,112.485,112.5315,10166.0
2019-08-21 10:40:00,145.49,145.67,145.47,145.54,16585.0,112.5856,112.7249,112.5702,112.6243,16585.0
2019-08-21 10:50:00,145.55,145.72,145.52,145.72,6766.0,112.6321,112.7636,112.6088,112.7636,6766.0
2019-08-21 11:00:00,145.69,145.69,145.39,145.53,6366.0,112.7404,112.7404,112.5082,112.6166,6366.0
2019-08-21 11:10:00,145.59,145.7,145.53,145.64,9396.0,112.663,112.7481,112.6166,112.7017,9396.0
2019-08-21 11:20:00,145.62,145.72,145.5,145.64,17967.0,112.6862,112.7636,112.5934,112.7017,17967.0
2019-08-21 11:30:00,145.63,145.71,145.53,145.58,8259.0,112.694,112.7559,112.6166,112.6553,8259.0
2019-08-21 11:40:00,145.6,145.63,145.15,145.22,40916.0,112.6708,112.694,112.3225,112.3767,40916.0
2019-08-21 11:50:00,145.29,145.47,145.18,145.21,20136.0,112.4309,112.5702,112.3457,112.369,20136.0
2019-08-21 12:00:00,145.21,145.29,145.06,145.06,22742.0,112.369,112.4309,112.2529,112.2529,22742.0
2019-08-21 12:10:00,145.08,145.09,144.74,144.74,21336.0,112.2684,112.2761,112.0053,112.0053,21336.0
2019-08-21 12:20:00,144.69,144.84,144.6,144.61,8381.0,111.9666,112.0826,111.8969,111.9047,8381.0
2019-08-21 12:30:00,144.65,144.87,144.62,144.79,10957.0,111.9356,112.1059,111.9124,112.0439,10957.0
2019-08-21 12:40:00,144.81,144.96,144.71,144.92,11569.0,112.0594,112.1755,111.982,112.1445,11569.0
2019-08-21 12:50:00,144.94,145.0,144.85,144.85,7499.0,112.16,112.2065,112.0904,112.0904,7499.0
2019-08-21 13:00:00,144.87,144.95,144.85,144.92,14208.0,112.1059,112.1678,112.0904,112.1445,14208.0
2019-08-21 13:10:00,144.89,144.98,144.88,144.98,4663.0,112.1213,112.191,112.1136,112.191,4663.0
2019-08-21 13:20:00,145.0,145.19,144.93,145.14,5281.0,112.2065,112.3535,112.1523,112.3148,5281.0
2019-08-21 13:30:00,145.12,145.16,144.97,145.01,9991.0,112.2993,112.3303,112.1832,112.2142,9991.0
2019-08-21 13:40:00,144.99,145.05,144.95,145.04,11900.0,112.1987,112.2451,112.1678,112.2374,11900.0
2019-08-21 13:50:00,145.04,145.08,144.91,145.0,25816.0,112.2374,112.2684,112.1368,112.2065,25816.0
2019-08-21 14:00:00,144.98,145.02,144.54,144.85,37717.0,112.191,112.2219,111.8505,112.0904,37717.0
2019-08-21 14:10:00,144.84,145.06,144.73,144.99,8397.0,112.0826,112.2529,111.9975,112.1987,8397.0
2019-08-21 14:20:00,144.93,144.94,144.77,144.91,9771.0,112.1523,112.16,112.0285,112.1368,9771.0
2019-08-21 14:30:00,144.93,145.05,144.86,144.88,8457.0,112.1523,112.2451,112.0981,112.1136,8457.0
2019-08-21 14:40:00,144.88,145.02,144.82,144.85,16850.0,112.1136,112.2219,112.0672,112.0904,16850.0
2019-08-21 14:50:00,144.85,144.87,144.69,144.84,13306.0,112.0904,112.1059,111.9666,112.0826,13306.0
2019-08-21 15:00:00,144.78,144.94,144.73,144.9,12655.0,112.0362,112.16,111.9975,112.1291,12655.0
2019-08-21 15:10:00,144.85,144.97,144.79,144.97,16011.0,112.0904,112.1832,112.0439,112.1832,16011.0
2019-08-21 15:20:00,144.96,145.18,144.93,145.16,16581.0,112.1755,112.3457,112.1523,112.3303,16581.0
2019-08-21 15:30:00,145.15,145.27,145.05,145.16,41816.0,112.3225,112.4154,112.2451,112.3303,41816.0
2019-08-21 15:40:00,145.18,145.22,145.04,145.11,18926.0,112.3457,112.3767,112.2374,112.2916,18926.0
2019-08-21 15:50:00,145.15,145.27,145.07,145.13,51345.0,112.3225,112.4154,112.2606,112.3071,51345.0
2019-08-22 09:30:00,145.24,145.5,145.1,145.49,22875.0,112.3922,112.5934,112.2838,112.5856,22875.0
2019-08-22 09:40:00,145.47,145.69,145.38,145.59,7620.0,112.5702,112.7404,112.5005,112.663,7620.0
2019-08-22 09:50:00,145.56,145.59,145.23,145.31,9667.0,112.6398,112.663,112.3844,112.4463,9667.0
2019-08-22 10:00:00,145.32,145.5,145.32,145.4,5818.0,112.4541,112.5934,112.4541,112.516,5818.0
2019-08-22 10:10:00,145.34,145.5,145.28,145.46,6926.0,112.4696,112.5934,112.4231,112.5624,6926.0
2019-08-22 10:20:00,145.34,145.34,144.9,144.98,8140.0,112.4696,112.4696,112.1291,112.191,8140.0
2019-08-22 10:30:00,144.98,144.99,144.46,144.58,7580.0,112.191,112.1987,111.7886,111.8814,7580.0
2019-08-22 10:40:00,144.51,144.6,144.4,144.4,10130.0,111.8273,111.8969,111.7422,111.7422,10130.0
2019-08-22 10:50:00,144.37,144.43,144.1,144.1,10668.0,111.7189,111.7654,111.51,111.51,10668.0
2019-08-22 11:00:00,144.17,144.58,144.15,144.54,12333.0,111.5642,111.8814,111.5487,111.8505,12333.0
2019-08-22 11:10:00,144.54,144.8,144.54,144.7,6807.0,111.8505,112.0517,111.8505,111.9743,6807.0
2019-08-22 11:20:00,144.74,144.88,144.68,144.77,7076.0,112.0053,112.1136,111.9588,112.0285,7076.0
2019-08-22 11:30:00,144.8,145.04,144.8,144.99,9301.0,112.0517,112.2374,112.0517,112.1987,9301.0
2019-08-22 11:40:00,145.04,145.19,145.03,145.15,10260.0,112.2374,112.3535,112.2297,112.3225,10260.0
2019-08-22 11:50:00,145.13,145.41,145.08,145.36,8713.0,112.3071,112.5237,112.2684,112.485,8713.0
2019-08-22 12:00:00,145.28,145.42,145.25,145.34,7846.0,112.4231,112.5315,112.3999,112.4696,7846.0
2019-08-22 12:10:00,145.3,145.34,145.19,145.33,7457.0,112.4386,112.4696,112.3535,112.4618,7457.0
2019-08-22 12:20:00,145.32,145.41,145.25,145.29,7609.0,112.4541,112.5237,112.3999,112.4309,7609.0
2019-08-22 12:30:00,145.31,145.57,145.3,145.57,10955.0,112.4463,112.6475,112.4386,112.6475,10955.0
2019-08-22 12:40:00,145.62,145.83,145.61,145.75,10087.0,112.6862,112.8487,112.6785,112.7868,10087.0
2019-08-22 12:50:00,145.77,145.86,145.7,145.79,3439.0,112.8023,112.872,112.7481,112.8178,3439.0
2019-08-22 13:00:00,145.8,145.85,145.73,145.81,6387.0,112.8255,112.8642,112.7714,112.8333,6387.0
2019-08-22 13:10:00,145.84,145.86,145.81,145.85,3898.0,112.8565,112.872,112.8333,112.8642,3898.0
2019-08-22 13:20:00,145.83,145.87,145.66,145.74,8990.0,112.8487,112.8797,112.7172,112.7791,8990.0
2019-08-22 13:30:00,145.75,145.9,145.75,145.89,4373.0,112.7868,112.9029,112.7868,112.8952,4373.0
2019-08-22 13:40:00,145.86,145.91,145.81,145.82,4115.0,112.872,112.9106,112.8333,112.841,4115.0
2019-08-22 13:50:00,145.69,145.84,145.65,145.84,6528.0,112.7404,112.8565,112.7094,112.8565,6528.0
2019-08-22 14:00:00,145.84,145.93,145.83,145.85,8907.0,112.8565,112.9261,112.8487,112.8642,8907.0
2019-08-22 14:10:00,145.82,145.96,145.76,145.96,9317.0,112.841,112.9493,112.7946,112.9493,9317.0
2019-08-22 14:20:00,145.94,145.98,145.79,145.79,9178.0,112.9339,112.9648,112.8178,112.8178,9178.0
2019-08-22 14:30:00,145.75,145.86,145.75,145.86,11357.0,112.7868,112.872,112.7868,112.872,11357.0
2019-08-22 14:40:00,145.87,146.07,145.8,146.01,6582.0,112.8797,113.0345,112.8255,112.988,6582.0
2019-08-22 14:50:00,146.03,146.07,145.95,146.02,11459.0,113.0035,113.0345,112.9416,112.9958,11459.0
2019-08-22 15:00:00,146.04,146.04,145.75,145.91,13494.0,113.0112,113.0112,112.7868,112.9106,13494.0
2019-08-22 15:10:00,145.88,145.94,145.75,145.76,8685.0,112.8874,112.9339,112.7868,112.7946,8685.0
2019-08-22 15:20:00,145.79,145.87,145.76,145.81,10105.0,112.8178,112.8797,112.7946,112.8333,10105.0
2019-08-22 15:30:00,145.82,145.91,145.75,145.85,28870.0,112.841,112.9106,112.7868,112.8642,28870.0
2019-08-22 15:40:00,145.84,146.11,145.84,146.07,19553.0,112.8565,113.0654,112.8565,113.0345,19553.0
2019-08-22 15:50:00,146.07,146.32,146.06,146.1,71189.0,113.0345,113.2279,113.0267,113.0577,71189.0
2019-08-23 09:30:00,146.5,147.13,146.31,147.0,25447.0,113.3672,113.8547,113.2202,113.7541,25447.0
2019-08-23 09:40:00,146.84,147.1,146.5,146.55,19578.0,113.6303,113.8315,113.3672,113.4059,19578.0
2019-08-23 09:50:00,146.54,146.91,146.43,146.71,10549.0,113.3982,113.6845,113.313,113.5297,10549.0
2019-08-23 10:00:00,146.67,147.27,146.47,146.99,16123.0,113.4988,113.9631,113.344,113.7464,16123.0
2019-08-23 10:10:00,146.83,147.25,146.64,147.05,13652.0,113.6226,113.9476,113.4755,113.7928,13652.0
2019-08-23 10:20:00,146.99,147.05,146.77,146.95,8560.0,113.7464,113.7928,113.5761,113.7154,8560.0
2019-08-23 10:30:00,146.94,147.4,146.94,147.27,12053.0,113.7077,114.0637,113.7077,113.9631,12053.0
2019-08-23 10:40:00,147.35,147.88,147.35,147.78,19166.0,114.025,114.4351,114.025,114.3577,19166.0
2019-08-23 10:50:00,147.71,147.81,147.4,147.43,25468.0,114.3036,114.3809,114.0637,114.0869,25468.0
2019-08-23 11:00:00,147.42,147.42,146.52,146.56,42077.0,114.0791,114.0791,113.3827,113.4136,42077.0
2019-08-23 11:10:00,146.63,147.29,146.47,147.2,23378.0,113.4678,113.9785,113.344,113.9089,23378.0
2019-08-23 11:20:00,147.14,147.14,146.75,147.05,21073.0,113.8625,113.8625,113.5607,113.7928,21073.0
2019-08-23 11:30:00,146.99,147.02,146.79,146.86,14077.0,113.7464,113.7696,113.5916,113.6458,14077.0
2019-08-23 11:40:00,146.89,146.94,146.64,146.73,18692.0,113.669,113.7077,113.4755,113.5452,18692.0
2019-08-23 11:50:00,146.74,146.79,146.62,146.63,10264.0,113.5529,113.5916,113.4601,113.4678,10264.0
2019-08-23 12:00:00,146.64,146.74,146.39,146.61,12535.0,113.4755,113.5529,113.2821,113.4523,12535.0
2019-08-23 12:10:00,146.62,146.87,146.53,146.84,8933.0,113.4601,113.6535,113.3904,113.6303,8933.0
2019-08-23 12:20:00,146.78,146.81,146.56,146.75,21131.0,113.5839,113.6071,113.4136,113.5607,21131.0
2019-08-23 12:30:00,146.77,146.95,146.73,146.89,15087.0,113.5761,113.7154,113.5452,113.669,15087.0
2019-08-23 12:40:00,146.9,147.0,146.65,146.81,25132.0,113.6767,113.7541,113.4833,113.6071,25132.0
2019-08-23 12:50:00,146.79,147.02,146.76,146.99,18729.0,113.5916,113.7696,113.5684,113.7464,18729.0
2019-08-23 13:00:00,146.98,146.98,146.74,146.8,16893.0,113.7387,113.7387,113.5529,113.5994,16893.0
2019-08-23 13:10:00,146.79,147.06,146.78,146.94,16368.0,113.5916,113.8006,113.5839,113.7077,16368.0
2019-08-23 13:20:00,146.93,147.04,146.83,146.87,12372.0,113.7,113.7851,113.6226,113.6535,12372.0
2019-08-23 13:30:00,146.83,147.15,146.82,147.08,11899.0,113.6226,113.8702,113.6148,113.816,11899.0
2019-08-23 13:40:00,147.05,147.26,147.01,147.18,19123.0,113.7928,113.9553,113.7619,113.8934,19123.0
2019-08-23 13:50:00,147.19,147.28,147.11,147.11,12123.0,113.9012,113.9708,113.8393,113.8393,12123.0
2019-08-23 14:00:00,147.13,147.26,147.0,147.17,15548.0,113.8547,113.9553,113.7541,113.8857,15548.0
2019-08-23 14:10:00,147.17,147.23,147.01,147.05,23381.0,113.8857,113.9321,113.7619,113.7928,23381.0
2019-08-23 14:20:00,147.1,147.19,147.01,147.17,14774.0,113.8315,113.9012,113.7619,113.8857,14774.0
2019-08-23 14:30:00,147.19,147.25,147.02,147.05,19420.0,113.9012,113.9476,113.7696,113.7928,19420.0
2019-08-23 14:40:00,147.04,147.14,146.94,146.97,34548.0,113.7851,113.8625,113.7077,113.7309,34548.0
2019-08-23 14:50:00,146.95,147.1,146.84,147.04,35649.0,113.7154,113.8315,113.6303,113.7851,35649.0
2019-08-23 15:00:00,147.01,147.14,146.93,147.07,37545.0,113.7619,113.8625,113.7,113.8083,37545.0
2019-08-23 15:10:00,147.08,147.08,146.73,146.99,39989.0,113.816,113.816,113.5452,113.7464,39989.0
2019-08-23 15:20:00,147.03,147.09,146.79,146.82,24864.0,113.7773,113.8238,113.5916,113.6148,24864.0
2019-08-23 15:30:00,146.8,146.84,146.45,146.5,46883.0,113.5994,113.6303,113.3285,113.3672,46883.0
2019-08-23 15:40:00,146.47,146.54,146.2,146.23,39824.0,113.344,113.3982,113.1351,113.1583,39824.0
2019-08-23 15:50:00,146.18,146.47,145.84,146.44,183594.0,113.1196,113.344,112.8565,113.3208,183594.0
2019-08-26 09:30:00,147.0,147.55,146.39,147.3,36122.0,113.7541,114.1797,113.2821,113.9863,36122.0
2019-08-26 09:40:00,147.23,147.55,147.23,147.4,8909.0,113.9321,114.1797,113.9321,114.0637,8909.0
2019-08-26 09:50:00,147.41,147.55,147.27,147.43,15327.0,114.0714,114.1797,113.9631,114.0869,15327.0
2019-08-26 10:00:00,147.4,147.43,147.0,147.18,13069.0,114.0637,114.0869,113.7541,113.8934,13069.0
2019-08-26 10:10:00,147.2,147.43,147.1,147.17,7346.0,113.9089,114.0869,113.8315,113.8857,7346.0
2019-08-26 10:20:00,147.17,147.18,147.0,147.06,20817.0,113.8857,113.8934,113.7541,113.8006,20817.0
2019-08-26 10:30:00,147.07,147.26,146.86,147.06,13687.0,113.8083,113.9553,113.6458,113.8006,13687.0
2019-08-26 10:40:00,147.02,147.23,146.95,147.21,7131.0,113.7696,113.9321,113.7154,113.9166,7131.0
2019-08-26 10:50:00,147.23,147.49,147.22,147.49,10371.0,113.9321,114.1333,113.9244,114.1333,10371.0
2019-08-26 11:00:00,147.44,147.65,147.41,147.59,9145.0,114.0946,114.2571,114.0714,114.2107,9145.0
2019-08-26 11:10:00,147.59,147.91,147.58,147.81,14931.0,114.2107,114.4583,114.203,114.3809,14931.0
2019-08-26 11:20:00,147.79,147.9,147.64,147.64,22005.0,114.3655,114.4506,114.2494,114.2494,22005.0
2019-08-26 11:30:00,147.6,147.62,147.38,147.62,13620.0,114.2184,114.2339,114.0482,114.2339,13620.0
2019-08-26 11:40:00,147.59,147.59,147.33,147.39,14745.0,114.2107,114.2107,114.0095,114.0559,14745.0
2019-08-26 11:50:00,147.37,147.42,147.25,147.33,17751.0,114.0404,114.0791,113.9476,114.0095,17751.0
2019-08-26 12:00:00,147.37,147.52,147.33,147.49,12567.0,114.0404,114.1565,114.0095,114.1333,12567.0
2019-08-26 12:10:00,147.49,147.49,147.22,147.28,17207.0,114.1333,114.1333,113.9244,113.9708,17207.0
2019-08-26 12:20:00,147.34,147.5,147.3,147.45,11063.0,114.0172,114.141,113.9863,114.1024,11063.0
2019-08-26 12:30:00,147.47,147.5,147.33,147.33,6324.0,114.1178,114.141,114.0095,114.0095,6324.0
2019-08-26 12:40:00,147.34,147.43,147.32,147.35,6613.0,114.0172,114.0869,114.0018,114.025,6613.0
2019-08-26 12:50:00,147.38,147.47,147.28,147.4,32781.0,114.0482,114.1178,113.9708,114.0637,32781.0
2019-08-26 13:00:00,147.43,147.5,147.42,147.47,4478.0,114.0869,114.141,114.0791,114.1178,4478.0
2019-08-26 13:10:00,147.47,147.48,147.35,147.39,14088.0,114.1178,114.1256,114.025,114.0559,14088.0
2019-08-26 13:20:00,147.38,147.38,147.03,147.08,16088.0,114.0482,114.0482,113.7773,113.816,16088.0
2019-08-26 13:30:00,147.1,147.1,146.94,147.04,9052.0,113.8315,113.8315,113.7077,113.7851,9052.0
2019-08-26 13:40:00,147.06,147.21,147.02,147.18,8251.0,113.8006,113.9166,113.7696,113.8934,8251.0
2019-08-26 13:50:00,147.19,147.19,146.88,146.88,37036.0,113.9012,113.9012,113.6613,113.6613,37036.0
2019-08-26 14:00:00,146.89,146.92,146.68,146.75,20061.0,113.669,113.6922,113.5065,113.5607,20061.0
2019-08-26 14:10:00,146.75,146.78,146.69,146.69,8826.0,113.5607,113.5839,113.5142,113.5142,8826.0
2019-08-26 14:20:00,146.65,146.79,146.62,146.77,5688.0,113.4833,113.5916,113.4601,113.5761,5688.0
2019-08-26 14:30:00,146.75,146.88,146.65,146.88,14783.0,113.5607,113.6613,113.4833,113.6613,14783.0
2019-08-26 14:40:00,146.86,146.89,146.76,146.83,6231.0,113.6458,113.669,113.5684,113.6226,6231.0
2019-08-26 14:50:00,146.86,146.95,146.74,146.94,7409.0,113.6458,113.7154,113.5529,113.7077,7409.0
2019-08-26 15:00:00,146.94,147.16,146.93,147.05,11311.0,113.7077,113.8779,113.7,113.7928,11311.0
2019-08-26 15:10:00,147.08,147.13,146.95,147.06,19887.0,113.816,113.8547,113.7154,113.8006,19887.0
2019-08-26 15:20:00,147.08,147.12,147.03,147.06,13267.0,113.816,113.847,113.7773,113.8006,13267.0
2019-08-26 15:30:00,147.08,147.21,146.9,146.9,15950.0,113.816,113.9166,113.6767,113.6767,15950.0
2019-08-26 15:40:00,146.9,147.03,146.82,146.96,15670.0,113.6767,113.7773,113.6148,113.7232,15670.0
2019-08-26 15:50:00,146.94,147.6,146.94,147.56,72626.0,113.7077,114.2184,113.7077,114.1875,72626.0
2019-08-27 09:30:00,148.04,148.7,147.89,148.01,32108.0,114.5589,115.0697,114.4428,114.5357,32108.0
2019-08-27 09:40:00,147.99,148.06,147.62,147.62,25904.0,114.5202,114.5744,114.2339,114.2339,25904.0
2019-08-27 09:50:00,147.78,147.92,147.52,147.92,18043.0,114.3577,114.4661,114.1565,114.4661,18043.0
2019-08-27 10:00:00,147.92,148.67,147.82,148.3,28408.0,114.4661,115.0464,114.3887,114.7601,28408.0
2019-08-27 10:10:00,148.21,148.24,147.95,148.1,8788.0,114.6905,114.7137,114.4893,114.6053,8788.0
2019-08-27 10:20:00,148.04,148.11,147.89,147.97,18318.0,114.5589,114.6131,114.4428,114.5048,18318.0
2019-08-27 10:30:00,147.97,148.2,147.81,147.81,11768.0,114.5048,114.6827,114.3809,114.3809,11768.0
2019-08-27 10:40:00,147.83,147.91,147.62,147.7,13602.0,114.3964,114.4583,114.2339,114.2958,13602.0
2019-08-27 10:50:00,147.66,147.66,147.36,147.42,10834.0,114.2649,114.2649,114.0327,114.0791,10834.0
2019-08-27 11:00:00,147.38,147.38,146.95,147.09,21055.0,114.0482,114.0482,113.7154,113.8238,21055.0
2019-08-27 11:10:00,147.12,147.23,147.05,147.12,14183.0,113.847,113.9321,113.7928,113.847,14183.0
2019-08-27 11:20:00,147.12,147.58,147.08,147.44,17931.0,113.847,114.203,113.816,114.0946,17931.0
2019-08-27 11:30:00,147.52,147.75,147.47,147.69,8218.0,114.1565,114.3345,114.1178,114.2881,8218.0
2019-08-27 11:40:00,147.7,147.75,147.52,147.69,10102.0,114.2958,114.3345,114.1565,114.2881,10102.0
2019-08-27 11:50:00,147.59,147.59,147.36,147.46,8010.0,114.2107,114.2107,114.0327,114.1101,8010.0
2019-08-27 12:00:00,147.5,147.61,147.37,147.47,5510.0,114.141,114.2262,114.0404,114.1178,5510.0
2019-08-27 12:10:00,147.58,147.58,147.48,147.55,4320.0,114.203,114.203,114.1256,114.1797,4320.0
2019-08-27 12:20:00,147.57,147.78,147.46,147.73,8152.0,114.1952,114.3577,114.1101,114.319,8152.0
2019-08-27 12:30:00,147.72,147.79,147.41,147.41,6212.0,114.3113,114.3655,114.0714,114.0714,6212.0
2019-08-27 12:40:00,147.43,147.49,147.3,147.35,14416.0,114.0869,114.1333,113.9863,114.025,14416.0
2019-08-27 12:50:00,147.28,147.28,146.97,147.07,30664.0,113.9708,113.9708,113.7309,113.8083,30664.0
2019-08-27 13:00:00,147.03,147.17,146.98,147.11,9644.0,113.7773,113.8857,113.7387,113.8393,9644.0
2019-08-27 13:10:00,147.09,147.14,146.89,147.11,15950.0,113.8238,113.8625,113.669,113.8393,15950.0
2019-08-27 13:20:00,147.08,147.28,147.07,147.25,9013.0,113.816,113.9708,113.8083,113.9476,9013.0
2019-08-27 13:30:00,147.24,147.5,147.22,147.28,25665.0,113.9398,114.141,113.9244,113.9708,25665.0
2019-08-27 13:40:00,147.3,147.45,147.3,147.37,9989.0,113.9863,114.1024,113.9863,114.0404,9989.0
2019-08-27 13:50:00,147.4,147.42,147.3,147.3,9280.0,114.0637,114.0791,113.9863,113.9863,9280.0
2019-08-27 14:00:00,147.35,147.44,147.2,147.22,11453.0,114.025,114.0946,113.9089,113.9244,11453.0
2019-08-27 14:10:00,147.23,147.23,146.84,146.99,17046.0,113.9321,113.9321,113.6303,113.7464,17046.0
2019-08-27 14:20:00,147.0,147.09,146.94,147.05,5596.0,113.7541,113.8238,113.7077,113.7928,5596.0
2019-08-27 14:30:00,147.02,147.14,146.95,147.11,6653.0,113.7696,113.8625,113.7154,113.8393,6653.0
2019-08-27 14:40:00,147.14,147.22,147.06,147.19,9881.0,113.8625,113.9244,113.8006,113.9012,9881.0
2019-08-27 14:50:00,147.2,147.23,147.04,147.11,14950.0,113.9089,113.9321,113.7851,113.8393,14950.0
2019-08-27 15:00:00,147.13,147.27,147.05,147.13,15070.0,113.8547,113.9631,113.7928,113.8547,15070.0
2019-08-27 15:10:00,147.11,147.12,146.74,146.86,24439.0,113.8393,113.847,113.5529,113.6458,24439.0
2019-08-27 15:20:00,146.8,146.87,146.59,146.7,18886.0,113.5994,113.6535,113.4369,113.522,18886.0
2019-08-27 15:30:00,146.73,146.82,146.63,146.78,23487.0,113.5452,113.6148,113.4678,113.5839,23487.0
2019-08-27 15:40:00,146.83,146.91,146.63,146.72,41899.0,113.6226,113.6845,113.4678,113.5375,41899.0
2019-08-27 15:50:00,146.71,146.71,146.03,146.11,172012.0,113.5297,113.5297,113.0035,113.0654,172012.0
2019-08-28 09:30:00,146.18,146.64,145.89,146.48,39167.0,113.1196,113.4755,112.8952,113.3517,39167.0
2019-08-28 09:40:00,146.36,146.93,146.27,146.75,20289.0,113.2589,113.7,113.1892,113.5607,20289.0
2019-08-28 09:50:00,146.76,146.8,146.28,146.71,40528.0,113.5684,113.5994,113.197,113.5297,40528.0
2019-08-28 10:00:00,146.71,147.27,146.62,147.27,47994.0,113.5297,113.9631,113.4601,113.9631,47994.0
2019-08-28 10:10:00,147.25,147.7,147.14,147.52,19367.0,113.9476,114.2958,113.8625,114.1565,19367.0
2019-08-28 10:20:00,147.55,147.73,147.32,147.73,39600.0,114.1797,114.319,114.0018,114.319,39600.0
2019-08-28 10:30:00,147.68,147.81,147.28,147.61,27111.0,114.2803,114.3809,113.9708,114.2262,27111.0
2019-08-28 10:40:00,147.62,147.88,147.22,147.22,17459.0,114.2339,114.4351,113.9244,113.9244,17459.0
2019-08-28 10:50:00,147.17,147.17,146.9,146.96,9990.0,113.8857,113.8857,113.6767,113.7232,9990.0
2019-08-28 11:00:00,147.0,147.3,146.88,147.27,10218.0,113.7541,113.9863,113.6613,113.9631,10218.0
2019-08-28 11:10:00,147.19,147.34,147.05,147.29,9437.0,113.9012,114.0172,113.7928,113.9785,9437.0
2019-08-28 11:20:00,147.34,147.56,147.25,147.45,7629.0,114.0172,114.1875,113.9476,114.1024,7629.0
2019-08-28 11:30:00,147.44,147.49,147.15,147.29,6591.0,114.0946,114.1333,113.8702,113.9785,6591.0
2019-08-28 11:40:00,147.31,147.41,147.22,147.25,9477.0,113.994,114.0714,113.9244,113.9476,9477.0
2019-08-28 11:50:00,147.27,147.43,147.21,147.36,7872.0,113.9631,114.0869,113.9166,114.0327,7872.0
2019-08-28 12:00:00,147.37,147.39,147.21,147.35,6351.0,114.0404,114.0559,113.9166,114.025,6351.0
2019-08-28 12:10:00,147.32,147.32,147.13,147.15,7562.0,114.0018,114.0018,113.8547,113.8702,7562.0
2019-08-28 12:20:00,147.19,147.24,146.93,146.93,11907.0,113.9012,113.9398,113.7,113.7,11907.0
2019-08-28 12:30:00,146.97,146.97,146.71,146.75,14968.0,113.7309,113.7309,113.5297,113.5607,14968.0
2019-08-28 12:40:00,146.77,146.94,146.74,146.88,6517.0,113.5761,113.7077,113.5529,113.6613,6517.0
2019-08-28 12:50:00,146.85,147.03,146.78,147.02,9130.0,113.6381,113.7773,113.5839,113.7696,9130.0
2019-08-28 13:00:00,147.0,147.01,146.73,146.81,14610.0,113.7541,113.7619,113.5452,113.6071,14610.0
2019-08-28 13:10:00,146.78,146.79,146.45,146.58,12331.0,113.5839,113.5916,113.3285,113.4291,12331.0
2019-08-28 13:20:00,146.59,146.63,146.52,146.53,6698.0,113.4369,113.4678,113.3827,113.3904,6698.0
2019-08-28 13:30:00,146.54,146.62,146.49,146.5,15139.0,113.3982,113.4601,113.3595,113.3672,15139.0
2019-08-28 13:40:00,146.52,146.62,146.49,146.55,11498.0,113.3827,113.4601,113.3595,113.4059,11498.0
2019-08-28 13:50:00,146.55,146.55,146.39,146.39,10675.0,113.4059,113.4059,113.2821,113.2821,10675.0
2019-08-28 14:00:00,146.42,146.44,146.34,146.38,8113.0,113.3053,113.3208,113.2434,113.2743,8113.0
2019-08-28 14:10:00,146.38,146.4,146.2,146.24,17209.0,113.2743,113.2898,113.1351,113.166,17209.0
2019-08-28 14:20:00,146.21,146.31,146.07,146.31,18162.0,113.1428,113.2202,113.0345,113.2202,18162.0
2019-08-28 14:30:00,146.31,146.4,146.27,146.39,11421.0,113.2202,113.2898,113.1892,113.2821,11421.0
2019-08-28 14:40:00,146.39,146.51,146.27,146.4,46889.0,113.2821,113.3749,113.1892,113.2898,46889.0
2019-08-28 14:50:00,146.41,146.61,146.34,146.49,29464.0,113.2976,113.4523,113.2434,113.3595,29464.0
2019-08-28 15:00:00,146.48,146.51,146.35,146.46,16527.0,113.3517,113.3749,113.2511,113.3363,16527.0
2019-08-28 15:10:00,146.44,146.49,146.33,146.39,26309.0,113.3208,113.3595,113.2357,113.2821,26309.0
2019-08-28 15:20:00,146.41,146.41,146.25,146.28,19396.0,113.2976,113.2976,113.1738,113.197,19396.0
2019-08-28 15:30:00,146.29,146.29,146.07,146.21,32920.0,113.2047,113.2047,113.0345,113.1428,32920.0
2019-08-28 15:40:00,146.21,146.37,146.06,146.36,57052.0,113.1428,113.2666,113.0267,113.2589,57052.0
2019-08-28 15:50:00,146.38,146.47,146.3,146.43,76083.0,113.2743,113.344,113.2124,113.313,76083.0
2019-08-29 09:30:00,147.16,147.75,146.05,146.46,31570.0,113.8779,114.3345,113.019,113.3363,31570.0
2019-08-29 09:40:00,146.43,146.57,146.18,146.36,11799.0,113.313,113.4214,113.1196,113.2589,11799.0
2019-08-29 09:50:00,146.41,146.41,145.89,145.93,15241.0,113.2976,113.2976,112.8952,112.9261,15241.0
2019-08-29 10:00:00,145.95,146.18,145.81,145.85,25663.0,112.9416,113.1196,112.8333,112.8642,25663.0
2019-08-29 10:10:00,145.85,145.98,145.71,145.91,12469.0,112.8642,112.9648,112.7559,112.9106,12469.0
2019-08-29 10:20:00,145.99,146.05,145.83,146.05,11400.0,112.9726,113.019,112.8487,113.019,11400.0
2019-08-29 10:30:00,146.11,146.35,145.95,146.02,19550.0,113.0654,113.2511,112.9416,112.9958,19550.0
2019-08-29 10:40:00,145.99,146.04,145.6,145.69,18698.0,112.9726,113.0112,112.6708,112.7404,18698.0
2019-08-29 10:50:00,145.69,145.83,145.63,145.81,38526.0,112.7404,112.8487,112.694,112.8333,38526.0
2019-08-29 11:00:00,145.81,145.89,145.52,145.58,98609.0,112.8333,112.8952,112.6088,112.6553,98609.0
2019-08-29 11:10:00,145.66,145.66,145.16,145.27,20225.0,112.7172,112.7172,112.3303,112.4154,20225.0
2019-08-29 11:20:00,145.29,145.32,145.02,145.3,17773.0,112.4309,112.4541,112.2219,112.4386,17773.0
2019-08-29 11:30:00,145.29,145.68,145.27,145.56,62724.0,112.4309,112.7327,112.4154,112.6398,62724.0
2019-08-29 11:40:00,145.55,145.66,145.54,145.56,37208.0,112.6321,112.7172,112.6243,112.6398,37208.0
2019-08-29 11:50:00,145.54,145.62,145.35,145.6,23634.0,112.6243,112.6862,112.4773,112.6708,23634.0
2019-08-29 12:00:00,145.63,145.88,145.59,145.82,10260.0,112.694,112.8874,112.663,112.841,10260.0
2019-08-29 12:10:00,145.87,145.94,145.79,145.89,9850.0,112.8797,112.9339,112.8178,112.8952,9850.0
2019-08-29 12:20:00,145.89,145.94,145.77,145.77,15095.0,112.8952,112.9339,112.8023,112.8023,15095.0
2019-08-29 12:30:00,145.76,146.27,145.73,146.23,19266.0,112.7946,113.1892,112.7714,113.1583,19266.0
2019-08-29 12:40:00,146.23,146.31,146.18,146.23,7402.0,113.1583,113.2202,113.1196,113.1583,7402.0
2019-08-29 12:50:00,146.22,146.29,146.15,146.21,6486.0,113.1505,113.2047,113.0964,113.1428,6486.0
2019-08-29 13:00:00,146.24,146.24,146.03,146.06,13960.0,113.166,113.166,113.0035,113.0267,13960.0
2019-08-29 13:10:00,146.12,146.21,145.86,145.93,48328.0,113.0732,113.1428,112.872,112.9261,48328.0
2019-08-29 13:20:00,145.92,145.95,145.8,145.8,17741.0,112.9184,112.9416,112.8255,112.8255,17741.0
2019-08-29 13:30:00,145.8,145.88,145.73,145.88,14920.0,112.8255,112.8874,112.7714,112.8874,14920.0
2019-08-29 13:40:00,145.88,145.88,145.8,145.84,11476.0,112.8874,112.8874,112.8255,112.8565,11476.0
2019-08-29 13:50:00,145.84,146.01,145.83,145.97,11341.0,112.8565,112.988,112.8487,112.9571,11341.0
2019-08-29 14:00:00,145.99,145.99,145.88,145.91,17324.0,112.9726,112.9726,112.8874,112.9106,17324.0
2019-08-29 14:10:00,145.98,146.06,145.72,145.75,31696.0,112.9648,113.0267,112.7636,112.7868,31696.0
2019-08-29 14:20:00,145.82,145.9,145.74,145.88,7162.0,112.841,112.9029,112.7791,112.8874,7162.0
2019-08-29 14:30:00,145.89,145.91,145.81,145.82,7881.0,112.8952,112.9106,112.8333,112.841,7881.0
2019-08-29 14:40:00,145.81,145.9,145.81,145.9,10360.0,112.8333,112.9029,112.8333,112.9029,10360.0
2019-08-29 14:50:00,145.86,145.89,145.81,145.86,11377.0,112.872,112.8952,112.8333,112.872,11377.0
2019-08-29 15:00:00,145.85,145.91,145.79,145.83,13365.0,112.8642,112.9106,112.8178,112.8487,13365.0
2019-08-29 15:10:00,145.86,145.92,145.75,145.9,12450.0,112.872,112.9184,112.7868,112.9029,12450.0
2019-08-29 15:20:00,145.9,145.9,145.68,145.7,13103.0,112.9029,112.9029,112.7327,112.7481,13103.0
2019-08-29 15:30:00,145.7,145.76,145.57,145.66,18936.0,112.7481,112.7946,112.6475,112.7172,18936.0
2019-08-29 15:40:00,145.65,145.78,145.63,145.76,26994.0,112.7094,112.81,112.694,112.7946,26994.0
2019-08-29 15:50:00,145.77,145.97,145.74,145.94,78943.0,112.8023,112.9571,112.7791,112.9339,78943.0
2019-08-30 09:30:00,146.35,146.35,145.78,145.82,26462.0,113.2511,113.2511,112.81,112.841,26462.0
2019-08-30 09:40:00,145.87,145.87,145.3,145.35,14023.0,112.8797,112.8797,112.4386,112.4773,14023.0
2019-08-30 09:50:00,145.37,145.48,144.74,145.09,28430.0,112.4928,112.5779,112.0053,112.2761,28430.0
2019-08-30 10:00:00,145.15,145.5,145.01,145.16,46257.0,112.3225,112.5934,112.2142,112.3303,46257.0
2019-08-30 10:10:00,145.18,145.24,144.91,145.0,46718.0,112.3457,112.3922,112.1368,112.2065,46718.0
2019-08-30 10:20:00,145.03,145.14,144.88,144.99,57411.0,112.2297,112.3148,112.1136,112.1987,57411.0
2019-08-30 10:30:00,145.03,145.09,144.93,145.0,40216.0,112.2297,112.2761,112.1523,112.2065,40216.0
2019-08-30 10:40:00,144.99,145.02,144.7,144.94,18747.0,112.1987,112.2219,111.9743,112.16,18747.0
2019-08-30 10:50:00,144.93,145.04,144.8,145.0,19255.0,112.1523,112.2374,112.0517,112.2065,19255.0
2019-08-30 11:00:00,145.01,145.05,144.75,144.86,14954.0,112.2142,112.2451,112.013,112.0981,14954.0
2019-08-30 11:10:00,144.93,145.03,144.73,144.73,7909.0,112.1523,112.2297,111.9975,111.9975,7909.0
2019-08-30 11:20:00,144.81,144.89,144.6,144.67,14042.0,112.0594,112.1213,111.8969,111.9511,14042.0
2019-08-30 11:30:00,144.66,145.09,144.66,144.95,23394.0,111.9433,112.2761,111.9433,112.1678,23394.0
2019-08-30 11:40:00,144.93,145.0,144.8,144.97,15518.0,112.1523,112.2065,112.0517,112.1832,15518.0
2019-08-30 11:50:00,144.96,145.04,144.86,144.97,8503.0,112.1755,112.2374,112.0981,112.1832,8503.0
2019-08-30 12:00:00,145.0,145.07,144.91,144.94,13364.0,112.2065,112.2606,112.1368,112.16,13364.0
2019-08-30 12:10:00,144.95,145.06,144.91,145.02,8830.0,112.1678,112.2529,112.1368,112.2219,8830.0
2019-08-30 12:20:00,145.03,145.33,144.96,145.21,26963.0,112.2297,112.4618,112.1755,112.369,26963.0
2019-08-30 12:30:00,145.24,145.38,145.21,145.25,10494.0,112.3922,112.5005,112.369,112.3999,10494.0
2019-08-30 12:40:00,145.23,145.24,144.95,144.95,18133.0,112.3844,112.3922,112.1678,112.1678,18133.0
2019-08-30 12:50:00,145.01,145.04,144.53,144.75,87954.0,112.2142,112.2374,111.8427,112.013,87954.0
2019-08-30 13:00:00,144.76,144.82,144.46,144.5,18593.0,112.0207,112.0672,111.7886,111.8195,18593.0
2019-08-30 13:10:00,144.47,144.66,144.38,144.65,10139.0,111.7963,111.9433,111.7267,111.9356,10139.0
2019-08-30 13:20:00,144.65,144.87,144.64,144.8,11498.0,111.9356,112.1059,111.9279,112.0517,11498.0
2019-08-30 13:30:00,144.8,144.95,144.79,144.84,19107.0,112.0517,112.1678,112.0439,112.0826,19107.0
2019-08-30 13:40:00,144.82,144.98,144.77,144.97,8447.0,112.0672,112.191,112.0285,112.1832,8447.0
2019-08-30 13:50:00,144.99,145.08,144.84,144.91,10756.0,112.1987,112.2684,112.0826,112.1368,10756.0
2019-08-30 14:00:00,144.92,145.06,144.91,145.05,10494.0,112.1445,112.2529,112.1368,112.2451,10494.0
2019-08-30 14:10:00,145.08,145.38,145.04,145.37,16178.0,112.2684,112.5005,112.2374,112.4928,16178.0
2019-08-30 14:20:00,145.42,145.45,145.34,145.42,13052.0,112.5315,112.5547,112.4696,112.5315,13052.0
2019-08-30 14:30:00,145.4,145.4,145.23,145.27,8416.0,112.516,112.516,112.3844,112.4154,8416.0
2019-08-30 14:40:00,145.25,145.34,145.12,145.28,6386.0,112.3999,112.4696,112.2993,112.4231,6386.0
2019-08-30 14:50:00,145.29,145.39,145.22,145.24,22843.0,112.4309,112.5082,112.3767,112.3922,22843.0
2019-08-30 15:00:00,145.27,145.45,145.16,145.42,60576.0,112.4154,112.5547,112.3303,112.5315,60576.0
2019-08-30 15:10:00,145.38,145.43,145.19,145.21,241478.0,112.5005,112.5392,112.3535,112.369,241478.0
2019-08-30 15:20:00,145.23,145.52,145.21,145.52,15188.0,112.3844,112.6088,112.369,112.6088,15188.0
2019-08-30 15:30:00,145.53,145.61,145.39,145.4,17846.0,112.6166,112.6785,112.5082,112.516,17846.0
2019-08-30 15:40:00,145.4,145.46,145.26,145.43,21036.0,112.516,112.5624,112.4077,112.5392,21036.0
2019-08-30 15:50:00,145.42,145.48,145.06,145.1,125235.0,112.5315,112.5779,112.2529,112.2838,125235.0
2019-09-03 09:30:00,145.09,145.73,144.86,145.19,39767.0,112.2761,112.7714,112.0981,112.3535,39767.0
2019-09-03 09:40:00,145.28,145.41,144.94,145.02,59648.0,112.4231,112.5237,112.16,112.2219,59648.0
2019-09-03 09:50:00,145.08,145.58,144.99,145.43,33539.0,112.2684,112.6553,112.1987,112.5392,33539.0
2019-09-03 10:00:00,145.36,145.92,145.3,145.64,47487.0,112.485,112.9184,112.4386,112.7017,47487.0
2019-09-03 10:10:00,145.76,145.89,145.45,145.67,13203.0,112.7946,112.8952,112.5547,112.7249,13203.0
2019-09-03 10:20:00,145.62,145.76,145.49,145.6,17608.0,112.6862,112.7946,112.5856,112.6708,17608.0
2019-09-03 10:30:00,145.59,145.92,145.56,145.91,53160.0,112.663,112.9184,112.6398,112.9106,53160.0
2019-09-03 10:40:00,145.89,146.37,145.87,146.34,19555.0,112.8952,113.2666,112.8797,113.2434,19555.0
2019-09-03 10:50:00,146.31,146.54,146.27,146.51,9018.0,113.2202,113.3982,113.1892,113.3749,9018.0
2019-09-03 11:00:00,146.44,146.88,146.42,146.78,20944.0,113.3208,113.6613,113.3053,113.5839,20944.0
2019-09-03 11:10:00,146.77,146.85,146.56,146.59,16730.0,113.5761,113.6381,113.4136,113.4369,16730.0
2019-09-03 11:20:00,146.66,146.8,146.32,146.52,16036.0,113.491,113.5994,113.2279,113.3827,16036.0
2019-09-03 11:30:00,146.49,146.74,146.39,146.71,8530.0,113.3595,113.5529,113.2821,113.5297,8530.0
2019-09-03 11:40:00,146.71,146.85,146.58,146.79,9996.0,113.5297,113.6381,113.4291,113.5916,9996.0
2019-09-03 11:50:00,146.76,147.18,146.76,147.01,10978.0,113.5684,113.8934,113.5684,113.7619,10978.0
2019-09-03 12:00:00,146.94,147.11,146.86,146.86,7074.0,113.7077,113.8393,113.6458,113.6458,7074.0
2019-09-03 12:10:00,146.78,146.89,146.73,146.82,23038.0,113.5839,113.669,113.5452,113.6148,23038.0
2019-09-03 12:20:00,146.85,146.99,146.85,146.92,15239.0,113.6381,113.7464,113.6381,113.6922,15239.0
2019-09-03 12:30:00,146.89,146.96,146.78,146.93,6760.0,113.669,113.7232,113.5839,113.7,6760.0
2019-09-03 12:40:00,146.98,147.12,146.98,147.12,5760.0,113.7387,113.847,113.7387,113.847,5760.0
2019-09-03 12:50:00,147.13,147.16,146.93,147.0,15121.0,113.8547,113.8779,113.7,113.7541,15121.0
2019-09-03 13:00:00,146.97,146.99,146.8,146.81,11371.0,113.7309,113.7464,113.5994,113.6071,11371.0
2019-09-03 13:10:00,146.81,146.9,146.71,146.81,8467.0,113.6071,113.6767,113.5297,113.6071,8467.0
2019-09-03 13:20:00,146.74,146.74,146.54,146.61,8871.0,113.5529,113.5529,113.3982,113.4523,8871.0
2019-09-03 13:30:00,146.57,146.61,146.47,146.58,17136.0,113.4214,113.4523,113.344,113.4291,17136.0
2019-09-03 13:40:00,146.58,146.67,146.47,146.47,10863.0,113.4291,113.4988,113.344,113.344,10863.0
2019-09-03 13:50:00,146.48,146.58,146.41,146.54,10584.0,113.3517,113.4291,113.2976,113.3982,10584.0
2019-09-03 14:00:00,146.54,146.69,146.43,146.69,11308.0,113.3982,113.5142,113.313,113.5142,11308.0
2019-09-03 14:10:00,146.69,146.69,146.55,146.63,13140.0,113.5142,113.5142,113.4059,113.4678,13140.0
2019-09-03 14:20:00,146.65,146.78,146.62,146.78,10671.0,113.4833,113.5839,113.4601,113.5839,10671.0
2019-09-03 14:30:00,146.78,146.91,146.66,146.9,10453.0,113.5839,113.6845,113.491,113.6767,10453.0
2019-09-03 14:40:00,146.88,147.0,146.8,147.0,10782.0,113.6613,113.7541,113.5994,113.7541,10782.0
2019-09-03 14:50:00,147.02,147.08,146.95,147.05,7153.0,113.7696,113.816,113.7154,113.7928,7153.0
2019-09-03 15:00:00,147.06,147.09,146.88,147.06,22003.0,113.8006,113.8238,113.6613,113.8006,22003.0
2019-09-03 15:10:00,147.09,147.17,146.97,147.13,14659.0,113.8238,113.8857,113.7309,113.8547,14659.0
2019-09-03 15:20:00,147.13,147.3,147.09,147.11,23826.0,113.8547,113.9863,113.8238,113.8393,23826.0
2019-09-03 15:30:00,147.07,147.49,146.98,147.42,24532.0,113.8083,114.1333,113.7387,114.0791,24532.0
2019-09-03 15:40:00,147.42,147.49,147.19,147.19,23881.0,114.0791,114.1333,113.9012,113.9012,23881.0
2019-09-03 15:50:00,147.18,147.6,147.18,147.58,85452.0,113.8934,114.2184,113.8934,114.203,85452.0
2019-09-04 09:30:00,148.0,148.4,147.78,147.97,38423.0,114.528,114.8375,114.3577,114.5048,38423.0
2019-09-04 09:40:00,148.08,148.84,148.05,148.6,22991.0,114.5899,115.178,114.5667,114.9923,22991.0
2019-09-04 09:50:00,148.64,148.77,148.55,148.64,15148.0,115.0232,115.1238,114.9536,115.0232,15148.0
2019-09-04 10:00:00,148.63,148.63,148.09,148.09,15771.0,115.0155,115.0155,114.5976,114.5976,15771.0
2019-09-04 10:10:00,148.18,148.22,147.78,148.07,13593.0,114.6673,114.6982,114.3577,114.5821,13593.0
2019-09-04 10:20:00,148.02,148.19,148.02,148.11,9867.0,114.5434,114.675,114.5434,114.6131,9867.0
2019-09-04 10:30:00,148.14,148.36,148.08,148.36,10548.0,114.6363,114.8065,114.5899,114.8065,10548.0
2019-09-04 10:40:00,148.37,148.43,148.33,148.33,9255.0,114.8143,114.8607,114.7833,114.7833,9255.0
2019-09-04 10:50:00,148.3,148.7,148.3,148.65,8668.0,114.7601,115.0697,114.7601,115.031,8668.0
2019-09-04 11:00:00,148.68,148.99,148.67,148.83,10623.0,115.0542,115.2941,115.0464,115.1703,10623.0
2019-09-04 11:10:00,148.83,148.86,148.56,148.64,13187.0,115.1703,115.1935,114.9613,115.0232,13187.0
2019-09-04 11:20:00,148.66,149.15,148.66,149.15,14049.0,115.0387,115.4179,115.0387,115.4179,14049.0
2019-09-04 11:30:00,149.13,149.15,148.92,149.15,7304.0,115.4024,115.4179,115.2399,115.4179,7304.0
2019-09-04 11:40:00,149.16,149.44,149.15,149.36,12580.0,115.4256,115.6423,115.4179,115.5804,12580.0
2019-09-04 11:50:00,149.38,149.47,149.29,149.33,10159.0,115.5959,115.6655,115.5262,115.5572,10159.0
2019-09-04 12:00:00,149.31,149.36,149.1,149.13,9047.0,115.5417,115.5804,115.3792,115.4024,9047.0
2019-09-04 12:10:00,149.14,149.24,149.09,149.19,7599.0,115.4101,115.4875,115.3714,115.4488,7599.0
2019-09-04 12:20:00,149.18,149.18,149.01,149.02,5603.0,115.4411,115.4411,115.3095,115.3173,5603.0
2019-09-04 12:30:00,149.05,149.15,149.01,149.12,4371.0,115.3405,115.4179,115.3095,115.3947,4371.0
2019-09-04 12:40:00,149.11,149.18,149.04,149.1,8217.0,115.3869,115.4411,115.3328,115.3792,8217.0
2019-09-04 12:50:00,149.1,149.18,149.09,149.12,9245.0,115.3792,115.4411,115.3714,115.3947,9245.0
2019-09-04 13:00:00,149.1,149.12,148.95,149.04,11236.0,115.3792,115.3947,115.2631,115.3328,11236.0
2019-09-04 13:10:00,149.06,149.06,148.87,149.02,10963.0,115.3482,115.3482,115.2012,115.3173,10963.0
2019-09-04 13:20:00,149.02,149.11,148.88,148.92,13868.0,115.3173,115.3869,115.2089,115.2399,13868.0
2019-09-04 13:30:00,148.95,148.95,148.82,148.84,5704.0,115.2631,115.2631,115.1625,115.178,5704.0
2019-09-04 13:40:00,148.84,148.87,148.78,148.86,5731.0,115.178,115.2012,115.1316,115.1935,5731.0
2019-09-04 13:50:00,148.85,148.9,148.83,148.89,8146.0,115.1857,115.2244,115.1703,115.2167,8146.0
2019-09-04 14:00:00,148.91,148.93,148.73,148.77,9361.0,115.2322,115.2476,115.0929,115.1238,9361.0
2019-09-04 14:10:00,148.78,148.78,148.57,148.63,12600.0,115.1316,115.1316,114.9691,115.0155,12600.0
2019-09-04 14:20:00,148.66,148.97,148.59,148.96,15860.0,115.0387,115.2786,114.9845,115.2708,15860.0
2019-09-04 14:30:00,148.94,148.96,148.89,148.93,6503.0,115.2554,115.2708,115.2167,115.2476,6503.0
2019-09-04 14:40:00,148.92,149.02,148.88,149.02,8193.0,115.2399,115.3173,115.2089,115.3173,8193.0
2019-09-04 14:50:00,149.0,149.02,148.83,148.92,15474.0,115.3018,115.3173,115.1703,115.2399,15474.0
2019-09-04 15:00:00,148.95,149.07,148.91,149.04,30886.0,115.2631,115.356,115.2322,115.3328,30886.0
2019-09-04 15:10:00,149.0,149.02,148.7,148.7,12031.0,115.3018,115.3173,115.0697,115.0697,12031.0
2019-09-04 15:20:00,148.69,148.84,148.68,148.83,28918.0,115.0619,115.178,115.0542,115.1703,28918.0
2019-09-04 15:30:00,148.82,149.13,148.82,148.94,19277.0,115.1625,115.4024,115.1625,115.2554,19277.0
2019-09-04 15:40:00,148.95,148.98,148.78,148.93,21764.0,115.2631,115.2863,115.1316,115.2476,21764.0
2019-09-04 15:50:00,148.91,149.09,148.66,149.05,120883.0,115.2322,115.3714,115.0387,115.3405,120883.0
2019-09-05 09:30:00,149.35,149.4,147.25,147.33,41598.0,115.5726,115.6113,113.9476,114.0095,41598.0
2019-09-05 09:40:00,147.27,148.2,147.12,148.15,27328.0,113.9631,114.6827,113.847,114.644,27328.0
2019-09-05 09:50:00,148.17,148.74,148.15,148.67,18184.0,114.6595,115.1006,114.644,115.0464,18184.0
2019-09-05 10:00:00,148.75,148.99,147.94,148.17,22997.0,115.1083,115.2941,114.4815,114.6595,22997.0
2019-09-05 10:10:00,148.06,148.31,147.75,148.31,29089.0,114.5744,114.7679,114.3345,114.7679,29089.0
2019-09-05 10:20:00,148.26,148.27,147.39,147.44,35149.0,114.7292,114.7369,114.0559,114.0946,35149.0
2019-09-05 10:30:00,147.5,147.55,147.16,147.3,33724.0,114.141,114.1797,113.8779,113.9863,33724.0
2019-09-05 10:40:00,147.31,147.45,147.14,147.29,12426.0,113.994,114.1024,113.8625,113.9785,12426.0
2019-09-05 10:50:00,147.27,147.34,146.47,146.72,42901.0,113.9631,114.0172,113.344,113.5375,42901.0
2019-09-05 11:00:00,146.68,146.69,146.53,146.56,26199.0,113.5065,113.5142,113.3904,113.4136,26199.0
2019-09-05 11:10:00,146.56,146.69,146.29,146.3,17124.0,113.4136,113.5142,113.2047,113.2124,17124.0
2019-09-05 11:20:00,146.32,146.67,146.26,146.55,18475.0,113.2279,113.4988,113.1815,113.4059,18475.0
2019-09-05 11:30:00,146.55,146.69,146.54,146.66,14495.0,113.4059,113.5142,113.3982,113.491,14495.0
2019-09-05 11:40:00,146.69,146.75,146.46,146.56,10478.0,113.5142,113.5607,113.3363,113.4136,10478.0
2019-09-05 11:50:00,146.52,146.57,146.22,146.22,10615.0,113.3827,113.4214,113.1505,113.1505,10615.0
2019-09-05 12:00:00,146.2,146.55,146.17,146.53,12002.0,113.1351,113.4059,113.1118,113.3904,12002.0
2019-09-05 12:10:00,146.55,146.66,146.5,146.5,10782.0,113.4059,113.491,113.3672,113.3672,10782.0
2019-09-05 12:20:00,146.56,146.57,146.44,146.48,9114.0,113.4136,113.4214,113.3208,113.3517,9114.0
2019-09-05 12:30:00,146.5,146.68,146.48,146.64,8235.0,113.3672,113.5065,113.3517,113.4755,8235.0
2019-09-05 12:40:00,146.51,146.55,146.39,146.43,6742.0,113.3749,113.4059,113.2821,113.313,6742.0
2019-09-05 12:50:00,146.4,146.4,146.17,146.19,13759.0,113.2898,113.2898,113.1118,113.1273,13759.0
2019-09-05 13:00:00,146.2,146.29,146.1,146.2,20829.0,113.1351,113.2047,113.0577,113.1351,20829.0
2019-09-05 13:10:00,146.22,146.38,146.21,146.38,8100.0,113.1505,113.2743,113.1428,113.2743,8100.0
2019-09-05 13:20:00,146.41,146.42,146.21,146.28,10573.0,113.2976,113.3053,113.1428,113.197,10573.0
2019-09-05 13:30:00,146.3,146.36,146.21,146.36,38119.0,113.2124,113.2589,113.1428,113.2589,38119.0
2019-09-05 13:40:00,146.36,146.5,146.31,146.44,15051.0,113.2589,113.3672,113.2202,113.3208,15051.0
2019-09-05 13:50:00,146.44,146.52,146.42,146.46,9097.0,113.3208,113.3827,113.3053,113.3363,9097.0
2019-09-05 14:00:00,146.49,146.53,146.39,146.4,15367.0,113.3595,113.3904,113.2821,113.2898,15367.0
2019-09-05 14:10:00,146.39,146.53,146.35,146.51,12579.0,113.2821,113.3904,113.2511,113.3749,12579.0
2019-09-05 14:20:00,146.49,146.54,146.33,146.42,8865.0,113.3595,113.3982,113.2357,113.3053,8865.0
2019-09-05 14:30:00,146.4,146.52,146.4,146.51,11676.0,113.2898,113.3827,113.2898,113.3749,11676.0
2019-09-05 14:40:00,146.5,146.58,146.39,146.48,17033.0,113.3672,113.4291,113.2821,113.3517,17033.0
2019-09-05 14:50:00,146.44,146.58,146.41,146.57,9302.0,113.3208,113.4291,113.2976,113.4214,9302.0
2019-09-05 15:00:00,146.58,146.78,146.58,146.78,15929.0,113.4291,113.5839,113.4291,113.5839,15929.0
2019-09-05 15:10:00,146.79,146.95,146.78,146.93,15581.0,113.5916,113.7154,113.5839,113.7,15581.0
2019-09-05 15:20:00,146.91,146.92,146.8,146.87,14688.0,113.6845,113.6922,113.5994,113.6535,14688.0
2019-09-05 15:30:00,146.86,147.04,146.76,147.03,18734.0,113.6458,113.7851,113.5684,113.7773,18734.0
2019-09-05 15:40:00,147.05,147.14,147.0,147.06,30888.0,113.7928,113.8625,113.7541,113.8006,30888.0
2019-09-05 15:50:00,147.09,147.21,146.94,147.01,84635.0,113.8238,113.9166,113.7077,113.7619,84635.0
2019-09-06 09:30:00,147.04,147.35,146.45,147.08,20052.0,113.7851,114.025,113.3285,113.816,20052.0
2019-09-06 09:40:00,147.06,147.56,146.81,146.94,13268.0,113.8006,114.1875,113.6071,113.7077,13268.0
2019-09-06 09:50:00,147.05,147.3,146.67,147.15,13860.0,113.7928,113.9863,113.4988,113.8702,13860.0
2019-09-06 10:00:00,147.18,147.35,147.0,147.12,8175.0,113.8934,114.025,113.7541,113.847,8175.0
2019-09-06 10:10:00,147.12,147.16,146.99,147.15,3858.0,113.847,113.8779,113.7464,113.8702,3858.0
2019-09-06 10:20:00,147.11,147.25,147.0,147.23,8730.0,113.8393,113.9476,113.7541,113.9321,8730.0
2019-09-06 10:30:00,147.2,147.7,147.13,147.64,18494.0,113.9089,114.2958,113.8547,114.2494,18494.0
2019-09-06 10:40:00,147.72,147.77,147.49,147.49,4532.0,114.3113,114.35,114.1333,114.1333,4532.0
2019-09-06 10:50:00,147.42,147.6,147.38,147.6,7195.0,114.0791,114.2184,114.0482,114.2184,7195.0
2019-09-06 11:00:00,147.63,147.67,147.43,147.5,13414.0,114.2416,114.2726,114.0869,114.141,13414.0
2019-09-06 11:10:00,147.53,147.65,147.32,147.39,12158.0,114.1643,114.2571,114.0018,114.0559,12158.0
2019-09-06 11:20:00,147.35,147.53,147.32,147.35,7175.0,114.025,114.1643,114.0018,114.025,7175.0
2019-09-06 11:30:00,147.31,147.35,147.19,147.35,3847.0,113.994,114.025,113.9012,114.025,3847.0
2019-09-06 11:40:00,147.38,147.66,147.38,147.46,17345.0,114.0482,114.2649,114.0482,114.1101,17345.0
2019-09-06 11:50:00,147.39,147.4,147.09,147.17,22019.0,114.0559,114.0637,113.8238,113.8857,22019.0
2019-09-06 12:00:00,147.14,147.17,146.81,146.82,13889.0,113.8625,113.8857,113.6071,113.6148,13889.0
2019-09-06 12:10:00,146.82,146.85,146.54,146.82,16285.0,113.6148,113.6381,113.3982,113.6148,16285.0
2019-09-06 12:20:00,146.86,146.92,146.28,146.34,20575.0,113.6458,113.6922,113.197,113.2434,20575.0
2019-09-06 12:30:00,146.35,146.5,146.29,146.47,20575.0,113.2511,113.3672,113.2047,113.344,20575.0
2019-09-06 12:40:00,146.43,146.44,145.92,145.95,24996.0,113.313,113.3208,112.9184,112.9416,24996.0
2019-09-06 12:50:00,145.96,146.15,145.93,146.02,14008.0,112.9493,113.0964,112.9261,112.9958,14008.0
2019-09-06 13:00:00,146.03,146.18,145.98,146.17,10803.0,113.0035,113.1196,112.9648,113.1118,10803.0
2019-09-06 13:10:00,146.2,146.51,146.2,146.41,6338.0,113.1351,113.3749,113.1351,113.2976,6338.0
2019-09-06 13:20:00,146.49,146.78,146.43,146.78,11684.0,113.3595,113.5839,113.313,113.5839,11684.0
2019-09-06 13:30:00,146.78,146.98,146.73,146.94,17235.0,113.5839,113.7387,113.5452,113.7077,17235.0
2019-09-06 13:40:00,146.95,146.95,146.77,146.82,5126.0,113.7154,113.7154,113.5761,113.6148,5126.0
2019-09-06 13:50:00,146.85,146.88,146.76,146.77,9131.0,113.6381,113.6613,113.5684,113.5761,9131.0
2019-09-06 14:00:00,146.74,146.82,146.7,146.72,5306.0,113.5529,113.6148,113.522,113.5375,5306.0
2019-09-06 14:10:00,146.68,146.75,146.67,146.72,4447.0,113.5065,113.5607,113.4988,113.5375,4447.0
2019-09-06 14:20:00,146.74,146.74,146.5,146.5,8417.0,113.5529,113.5529,113.3672,113.3672,8417.0
2019-09-06 14:30:00,146.44,146.54,146.36,146.37,12120.0,113.3208,113.3982,113.2589,113.2666,12120.0
2019-09-06 14:40:00,146.3,146.41,146.26,146.3,13534.0,113.2124,113.2976,113.1815,113.2124,13534.0
2019-09-06 14:50:00,146.3,146.52,146.26,146.49,10706.0,113.2124,113.3827,113.1815,113.3595,10706.0
2019-09-06 15:00:00,146.51,146.64,146.38,146.58,11018.0,113.3749,113.4755,113.2743,113.4291,11018.0
2019-09-06 15:10:00,146.6,146.65,146.42,146.51,7525.0,113.4446,113.4833,113.3053,113.3749,7525.0
2019-09-06 15:20:00,146.52,146.62,146.41,146.6,13554.0,113.3827,113.4601,113.2976,113.4446,13554.0
2019-09-06 15:30:00,146.61,146.61,146.39,146.48,23507.0,113.4523,113.4523,113.2821,113.3517,23507.0
2019-09-06 15:40:00,146.48,146.49,146.18,146.28,31058.0,113.3517,113.3595,113.1196,113.197,31058.0
2019-09-06 15:50:00,146.28,146.48,146.17,146.48,78808.0,113.197,113.3517,113.1118,113.3517,78808.0
2019-09-09 09:30:00,146.23,146.3,145.3,145.57,32754.0,113.1583,113.2124,112.4386,112.6475,32754.0
2019-09-09 09:40:00,145.58,145.59,145.26,145.36,23689.0,112.6553,112.663,112.4077,112.485,23689.0
2019-09-09 09:50:00,145.31,145.31,144.7,144.96,21241.0,112.4463,112.4463,111.9743,112.1755,21241.0
2019-09-09 10:00:00,144.93,145.12,144.79,144.87,17737.0,112.1523,112.2993,112.0439,112.1059,17737.0
2019-09-09 10:10:00,144.84,144.88,144.55,144.58,33746.0,112.0826,112.1136,111.8582,111.8814,33746.0
2019-09-09 10:20:00,144.56,144.66,144.33,144.5,27111.0,111.866,111.9433,111.688,111.8195,27111.0
2019-09-09 10:30:00,144.49,144.81,144.44,144.74,23202.0,111.8118,112.0594,111.7731,112.0053,23202.0
2019-09-09 10:40:00,144.7,144.75,144.41,144.44,36432.0,111.9743,112.013,111.7499,111.7731,36432.0
2019-09-09 10:50:00,144.44,144.54,144.26,144.34,16714.0,111.7731,111.8505,111.6338,111.6957,16714.0
2019-09-09 11:00:00,144.35,144.62,144.31,144.56,16252.0,111.7035,111.9124,111.6725,111.866,16252.0
2019-09-09 11:10:00,144.56,144.66,144.33,144.56,30204.0,111.866,111.9433,111.688,111.866,30204.0
2019-09-09 11:20:00,144.61,144.64,144.19,144.23,21134.0,111.9047,111.9279,111.5796,111.6106,21134.0
2019-09-09 11:30:00,144.24,144.61,144.23,144.39,9403.0,111.6183,111.9047,111.6106,111.7344,9403.0
2019-09-09 11:40:00,144.35,144.37,144.12,144.22,17319.0,111.7035,111.7189,111.5255,111.6029,17319.0
2019-09-09 11:50:00,144.31,144.69,144.27,144.43,15842.0,111.6725,111.9666,111.6416,111.7654,15842.0
2019-09-09 12:00:00,144.43,144.43,144.03,144.03,11581.0,111.7654,111.7654,111.4558,111.4558,11581.0
2019-09-09 12:10:00,144.1,144.27,143.88,144.25,20918.0,111.51,111.6416,111.3398,111.6261,20918.0
2019-09-09 12:20:00,144.22,144.24,144.08,144.15,9278.0,111.6029,111.6183,111.4945,111.5487,9278.0
2019-09-09 12:30:00,144.17,144.61,144.12,144.61,16250.0,111.5642,111.9047,111.5255,111.9047,16250.0
2019-09-09 12:40:00,144.64,144.93,144.63,144.73,13816.0,111.9279,112.1523,111.9201,111.9975,13816.0
2019-09-09 12:50:00,144.7,144.89,144.66,144.8,14634.0,111.9743,112.1213,111.9433,112.0517,14634.0
2019-09-09 13:00:00,144.8,144.81,144.54,144.58,9940.0,112.0517,112.0594,111.8505,111.8814,9940.0
2019-09-09 13:10:00,144.6,144.69,144.53,144.53,9694.0,111.8969,111.9666,111.8427,111.8427,9694.0
2019-09-09 13:20:00,144.53,144.6,144.43,144.43,6881.0,111.8427,111.8969,111.7654,111.7654,6881.0
2019-09-09 13:30:00,144.42,144.55,144.32,144.55,8054.0,111.7576,111.8582,111.6802,111.8582,8054.0
2019-09-09 13:40:00,144.55,144.55,144.3,144.38,19793.0,111.8582,111.8582,111.6648,111.7267,19793.0
2019-09-09 13:50:00,144.34,144.42,144.27,144.27,7371.0,111.6957,111.7576,111.6416,111.6416,7371.0
2019-09-09 14:00:00,144.25,144.36,144.22,144.28,9048.0,111.6261,111.7112,111.6029,111.6493,9048.0
2019-09-09 14:10:00,144.22,144.26,143.98,144.03,11493.0,111.6029,111.6338,111.4171,111.4558,11493.0
2019-09-09 14:20:00,144.04,144.08,143.75,143.77,33107.0,111.4636,111.4945,111.2392,111.2546,33107.0
2019-09-09 14:30:00,143.77,143.84,143.33,143.4,40619.0,111.2546,111.3088,110.9141,110.9683,40619.0
2019-09-09 14:40:00,143.37,143.6,143.37,143.43,21334.0,110.9451,111.1231,110.9451,110.9915,21334.0
2019-09-09 14:50:00,143.42,143.52,143.29,143.36,12603.0,110.9838,111.0612,110.8832,110.9374,12603.0
2019-09-09 15:00:00,143.29,143.39,143.21,143.25,21529.0,110.8832,110.9606,110.8213,110.8522,21529.0
2019-09-09 15:10:00,143.23,143.45,143.22,143.42,25484.0,110.8368,111.007,110.829,110.9838,25484.0
2019-09-09 15:20:00,143.41,143.51,143.29,143.33,24357.0,110.9761,111.0534,110.8832,110.9141,24357.0
2019-09-09 15:30:00,143.34,143.34,143.14,143.33,33578.0,110.9219,110.9219,110.7671,110.9141,33578.0
2019-09-09 15:40:00,143.31,143.5,143.31,143.43,39490.0,110.8987,111.0457,110.8987,110.9915,39490.0
2019-09-09 15:50:00,143.43,143.58,143.38,143.51,82838.0,110.9915,111.1076,110.9528,111.0534,82838.0
2019-09-10 09:30:00,142.33,142.36,141.15,142.19,59018.0,110.1403,110.1635,109.2272,110.032,59018.0
2019-09-10 09:40:00,142.26,142.33,140.81,141.1,61256.0,110.0861,110.1403,108.9641,109.1885,61256.0
2019-09-10 09:50:00,141.11,141.24,139.4,139.47,55411.0,109.1962,109.2968,107.873,107.9271,55411.0
2019-09-10 10:00:00,139.43,139.52,138.23,138.49,101573.0,107.8962,107.9658,106.9676,107.1688,101573.0
2019-09-10 10:10:00,138.57,139.11,138.5,138.96,67373.0,107.2307,107.6485,107.1765,107.5325,67373.0
2019-09-10 10:20:00,139.04,139.19,138.56,138.82,65654.0,107.5944,107.7105,107.2229,107.4241,65654.0
2019-09-10 10:30:00,138.86,138.9,138.47,138.75,47509.0,107.4551,107.486,107.1533,107.37,47509.0
2019-09-10 10:40:00,138.72,139.07,138.67,139.07,25275.0,107.3468,107.6176,107.3081,107.6176,25275.0
2019-09-10 10:50:00,139.11,139.3,139.0,139.18,35041.0,107.6485,107.7956,107.5634,107.7027,35041.0
2019-09-10 11:00:00,139.18,139.37,138.86,139.11,35141.0,107.7027,107.8497,107.4551,107.6485,35141.0
2019-09-10 11:10:00,139.11,139.18,138.75,138.98,37365.0,107.6485,107.7027,107.37,107.548,37365.0
2019-09-10 11:20:00,138.96,139.32,138.9,139.24,27880.0,107.5325,107.8111,107.486,107.7491,27880.0
2019-09-10 11:30:00,139.32,139.61,139.31,139.44,33107.0,107.8111,108.0355,107.8033,107.9039,33107.0
2019-09-10 11:40:00,139.47,139.65,139.43,139.63,17985.0,107.9271,108.0664,107.8962,108.0509,17985.0
2019-09-10 11:50:00,139.61,139.71,139.49,139.53,27252.0,108.0355,108.1129,107.9426,107.9736,27252.0
2019-09-10 12:00:00,139.53,139.63,139.24,139.5,22070.0,107.9736,108.0509,107.7491,107.9503,22070.0
2019-09-10 12:10:00,139.47,139.67,139.43,139.6,36899.0,107.9271,108.0819,107.8962,108.0277,36899.0
2019-09-10 12:20:00,139.62,139.8,139.58,139.8,24747.0,108.0432,108.1825,108.0123,108.1825,24747.0
2019-09-10 12:30:00,139.79,139.79,139.65,139.67,8673.0,108.1748,108.1748,108.0664,108.0819,8673.0
2019-09-10 12:40:00,139.69,139.81,139.51,139.71,14333.0,108.0974,108.1902,107.9581,108.1129,14333.0
2019-09-10 12:50:00,139.73,139.86,139.64,139.77,22477.0,108.1283,108.2289,108.0587,108.1593,22477.0
2019-09-10 13:00:00,139.8,140.04,139.78,139.94,16926.0,108.1825,108.3682,108.167,108.2908,16926.0
2019-09-10 13:10:00,139.97,140.05,139.85,140.05,18855.0,108.314,108.376,108.2212,108.376,18855.0
2019-09-10 13:20:00,140.02,140.02,139.7,139.91,49750.0,108.3527,108.3527,108.1051,108.2676,49750.0
2019-09-10 13:30:00,139.85,139.87,139.53,139.65,32505.0,108.2212,108.2367,107.9736,108.0664,32505.0
2019-09-10 13:40:00,139.67,139.77,139.53,139.6,12362.0,108.0819,108.1593,107.9736,108.0277,12362.0
2019-09-10 13:50:00,139.59,139.6,139.47,139.5,34720.0,108.02,108.0277,107.9271,107.9503,34720.0
2019-09-10 14:00:00,139.48,139.6,139.22,139.22,20106.0,107.9349,108.0277,107.7337,107.7337,20106.0
2019-09-10 14:10:00,139.24,139.26,138.89,138.99,16572.0,107.7491,107.7646,107.4783,107.5557,16572.0
2019-09-10 14:20:00,139.02,139.1,138.87,138.96,15814.0,107.5789,107.6408,107.4628,107.5325,15814.0
2019-09-10 14:30:00,138.95,139.07,138.89,138.93,14060.0,107.5247,107.6176,107.4783,107.5093,14060.0
2019-09-10 14:40:00,138.92,138.92,138.73,138.79,24092.0,107.5015,107.5015,107.3545,107.4009,24092.0
2019-09-10 14:50:00,138.8,139.1,138.77,139.03,25945.0,107.4087,107.6408,107.3854,107.5866,25945.0
2019-09-10 15:00:00,139.05,139.06,138.84,138.86,20328.0,107.6021,107.6099,107.4396,107.4551,20328.0
2019-09-10 15:10:00,138.88,138.88,138.76,138.86,32295.0,107.4706,107.4706,107.3777,107.4551,32295.0
2019-09-10 15:20:00,138.86,138.87,138.54,138.61,45213.0,107.4551,107.4628,107.2075,107.2616,45213.0
2019-09-10 15:30:00,138.63,138.8,138.41,138.72,101421.0,107.2771,107.4087,107.1069,107.3468,101421.0
2019-09-10 15:40:00,138.71,138.77,138.57,138.57,66218.0,107.339,107.3854,107.2307,107.2307,66218.0
2019-09-10 15:50:00,138.59,139.26,138.59,139.25,178792.0,107.2462,107.7646,107.2462,107.7569,178792.0
2019-09-11 09:30:00,139.07,140.42,138.43,140.09,39071.0,107.6176,108.6623,107.1223,108.4069,39071.0
2019-09-11 09:40:00,139.7,140.07,138.79,139.24,17899.0,108.1051,108.3914,107.4009,107.7491,17899.0
2019-09-11 09:50:00,139.33,139.62,138.86,139.54,22051.0,107.8188,108.0432,107.4551,107.9813,22051.0
2019-09-11 10:00:00,139.54,139.76,139.21,139.69,13613.0,107.9813,108.1515,107.7259,108.0974,13613.0
2019-09-11 10:10:00,139.64,139.71,138.83,139.19,32018.0,108.0587,108.1129,107.4319,107.7105,32018.0
2019-09-11 10:20:00,139.14,139.24,138.81,139.01,42337.0,107.6718,107.7491,107.4164,107.5712,42337.0
2019-09-11 10:30:00,139.03,139.09,138.45,138.64,23800.0,107.5866,107.6331,107.1378,107.2848,23800.0
2019-09-11 10:40:00,138.76,138.98,138.52,138.91,18325.0,107.3777,107.548,107.192,107.4938,18325.0
2019-09-11 10:50:00,138.93,138.98,138.52,138.6,22739.0,107.5093,107.548,107.192,107.2539,22739.0
2019-09-11 11:00:00,138.61,138.93,138.5,138.93,51946.0,107.2616,107.5093,107.1765,107.5093,51946.0
2019-09-11 11:10:00,138.91,138.95,138.52,138.57,12897.0,107.4938,107.5247,107.192,107.2307,12897.0
2019-09-11 11:20:00,138.59,139.08,138.56,139.0,22820.0,107.2462,107.6253,107.2229,107.5634,22820.0
2019-09-11 11:30:00,139.0,139.02,138.78,138.99,42460.0,107.5634,107.5789,107.3932,107.5557,42460.0
2019-09-11 11:40:00,138.99,139.31,138.94,138.99,70136.0,107.5557,107.8033,107.517,107.5557,70136.0
2019-09-11 11:50:00,139.01,139.18,138.92,139.06,50036.0,107.5712,107.7027,107.5015,107.6099,50036.0
2019-09-11 12:00:00,139.05,139.08,138.8,139.02,35199.0,107.6021,107.6253,107.4087,107.5789,35199.0
2019-09-11 12:10:00,139.02,139.13,138.86,138.97,32597.0,107.5789,107.664,107.4551,107.5402,32597.0
2019-09-11 12:20:00,138.98,139.07,138.94,139.01,21529.0,107.548,107.6176,107.517,107.5712,21529.0
2019-09-11 12:30:00,139.01,139.1,138.99,139.09,19854.0,107.5712,107.6408,107.5557,107.6331,19854.0
2019-09-11 12:40:00,139.09,139.11,138.8,139.0,28592.0,107.6331,107.6485,107.4087,107.5634,28592.0
2019-09-11 12:50:00,138.97,139.07,138.9,139.03,26408.0,107.5402,107.6176,107.486,107.5866,26408.0
2019-09-11 13:00:00,139.03,139.03,138.85,138.96,23432.0,107.5866,107.5866,107.4474,107.5325,23432.0
2019-09-11 13:10:00,138.94,138.96,138.81,138.87,8177.0,107.517,107.5325,107.4164,107.4628,8177.0
2019-09-11 13:20:00,138.87,138.98,138.84,138.95,7905.0,107.4628,107.548,107.4396,107.5247,7905.0
2019-09-11 13:30:00,138.91,139.02,138.81,138.83,12693.0,107.4938,107.5789,107.4164,107.4319,12693.0
2019-09-11 13:40:00,138.83,138.83,138.51,138.7,14462.0,107.4319,107.4319,107.1842,107.3313,14462.0
2019-09-11 13:50:00,138.68,138.76,138.56,138.65,13098.0,107.3158,107.3777,107.2229,107.2926,13098.0
2019-09-11 14:00:00,138.67,138.72,138.43,138.47,16448.0,107.3081,107.3468,107.1223,107.1533,16448.0
2019-09-11 14:10:00,138.47,138.5,138.3,138.5,11123.0,107.1533,107.1765,107.0217,107.1765,11123.0
2019-09-11 14:20:00,138.47,138.54,138.34,138.36,12241.0,107.1533,107.2075,107.0527,107.0682,12241.0
2019-09-11 14:30:00,138.39,138.39,138.07,138.15,22985.0,107.0914,107.0914,106.8438,106.9057,22985.0
2019-09-11 14:40:00,138.15,138.2,137.91,138.05,29658.0,106.9057,106.9444,106.7199,106.8283,29658.0
2019-09-11 14:50:00,138.05,138.15,137.98,138.11,15534.0,106.8283,106.9057,106.7741,106.8747,15534.0
2019-09-11 15:00:00,138.07,138.24,138.04,138.18,21351.0,106.8438,106.9753,106.8205,106.9289,21351.0
2019-09-11 15:10:00,138.2,138.34,138.14,138.29,43761.0,106.9444,107.0527,106.8979,107.014,43761.0
2019-09-11 15:20:00,138.38,138.63,138.38,138.4,85954.0,107.0836,107.2771,107.0836,107.0991,85954.0
2019-09-11 15:30:00,138.46,138.52,138.29,138.45,53910.0,107.1456,107.192,107.014,107.1378,53910.0
2019-09-11 15:40:00,138.45,138.54,138.38,138.52,39030.0,107.1378,107.2075,107.0836,107.192,39030.0
2019-09-11 15:50:00,138.54,138.58,138.39,138.5,149779.0,107.2075,107.2384,107.0914,107.1765,149779.0
2019-09-12 09:30:00,138.42,140.0,138.36,138.79,66630.0,107.9827,109.2153,107.9359,108.2714,66630.0
2019-09-12 09:40:00,138.79,139.03,138.33,138.66,18573.0,108.2714,108.4586,107.9125,108.1699,18573.0
2019-09-12 09:50:00,138.72,138.83,137.86,138.13,21635.0,108.2168,108.3026,107.5459,107.7565,21635.0
2019-09-12 10:00:00,138.24,138.34,137.54,137.57,19366.0,107.8423,107.9203,107.2962,107.3196,19366.0
2019-09-12 10:10:00,137.63,138.32,137.05,137.16,46864.0,107.3664,107.9047,106.914,106.9998,46864.0
2019-09-12 10:20:00,137.17,138.09,137.16,137.94,25416.0,107.0076,107.7253,106.9998,107.6083,25416.0
2019-09-12 10:30:00,137.94,138.26,137.9,138.13,28858.0,107.6083,107.8579,107.5771,107.7565,28858.0
2019-09-12 10:40:00,138.16,138.26,137.91,138.22,46902.0,107.7799,107.8579,107.5849,107.8267,46902.0
2019-09-12 10:50:00,138.14,138.57,138.01,138.47,25244.0,107.7643,108.0997,107.6629,108.0217,25244.0
2019-09-12 11:00:00,138.5,138.86,138.49,138.82,23628.0,108.0451,108.326,108.0373,108.2948,23628.0
2019-09-12 11:10:00,138.8,138.99,138.66,138.78,15728.0,108.2792,108.4274,108.1699,108.2636,15728.0
2019-09-12 11:20:00,138.85,138.85,138.51,138.54,22967.0,108.3182,108.3182,108.0529,108.0763,22967.0
2019-09-12 11:30:00,138.59,138.59,138.27,138.47,26533.0,108.1153,108.1153,107.8657,108.0217,26533.0
2019-09-12 11:40:00,138.44,138.46,138.08,138.1,18864.0,107.9983,108.0139,107.7175,107.7331,18864.0
2019-09-12 11:50:00,138.1,138.22,138.04,138.04,19867.0,107.7331,107.8267,107.6863,107.6863,19867.0
2019-09-12 12:00:00,138.03,138.14,137.97,138.06,15008.0,107.6785,107.7643,107.6317,107.7019,15008.0
2019-09-12 12:10:00,138.06,138.16,137.88,137.92,25387.0,107.7019,107.7799,107.5615,107.5927,25387.0
2019-09-12 12:20:00,137.89,138.2,137.84,138.03,22108.0,107.5693,107.8111,107.5303,107.6785,22108.0
2019-09-12 12:30:00,138.06,138.31,137.9,138.21,21307.0,107.7019,107.8969,107.5771,107.8189,21307.0
2019-09-12 12:40:00,138.22,138.38,138.19,138.25,14468.0,107.8267,107.9515,107.8033,107.8501,14468.0
2019-09-12 12:50:00,138.24,138.39,138.21,138.36,41422.0,107.8423,107.9593,107.8189,107.9359,41422.0
2019-09-12 13:00:00,138.31,138.5,138.27,138.5,12639.0,107.8969,108.0451,107.8657,108.0451,12639.0
2019-09-12 13:10:00,138.49,138.77,138.49,138.61,26714.0,108.0373,108.2558,108.0373,108.1309,26714.0
2019-09-12 13:20:00,138.61,138.63,138.44,138.49,11512.0,108.1309,108.1465,107.9983,108.0373,11512.0
2019-09-12 13:30:00,138.52,138.53,138.4,138.45,10565.0,108.0607,108.0685,107.9671,108.0061,10565.0
2019-09-12 13:40:00,138.45,138.55,138.38,138.52,13369.0,108.0061,108.0841,107.9515,108.0607,13369.0
2019-09-12 13:50:00,138.51,138.57,138.41,138.41,8289.0,108.0529,108.0997,107.9749,107.9749,8289.0
2019-09-12 14:00:00,138.45,138.53,138.41,138.46,33612.0,108.0061,108.0685,107.9749,108.0139,33612.0
2019-09-12 14:10:00,138.45,138.63,138.45,138.54,7143.0,108.0061,108.1465,108.0061,108.0763,7143.0
2019-09-12 14:20:00,138.55,138.63,138.49,138.6,38831.0,108.0841,108.1465,108.0373,108.1231,38831.0
2019-09-12 14:30:00,138.61,138.88,138.51,138.86,63792.0,108.1309,108.3416,108.0529,108.326,63792.0
2019-09-12 14:40:00,138.86,139.02,138.78,138.98,18709.0,108.326,108.4508,108.2636,108.4196,18709.0
2019-09-12 14:50:00,139.01,139.27,138.91,139.23,25487.0,108.443,108.6458,108.365,108.6146,25487.0
2019-09-12 15:00:00,139.24,139.28,138.97,138.97,23351.0,108.6224,108.6536,108.4118,108.4118,23351.0
2019-09-12 15:10:00,138.98,139.07,138.96,139.03,31813.0,108.4196,108.4898,108.404,108.4586,31813.0
2019-09-12 15:20:00,139.05,139.11,138.97,138.99,40527.0,108.4742,108.521,108.4118,108.4274,40527.0
2019-09-12 15:30:00,139.01,139.16,138.99,139.03,23598.0,108.443,108.56,108.4274,108.4586,23598.0
2019-09-12 15:40:00,139.03,139.09,138.92,138.96,27455.0,108.4586,108.5054,108.3728,108.404,27455.0
2019-09-12 15:50:00,138.94,139.02,138.64,138.8,113833.0,108.3884,108.4508,108.1543,108.2792,113833.0
2019-09-13 09:30:00,138.61,138.8,138.14,138.25,43493.0,108.1309,108.2792,107.7643,107.8501,43493.0
2019-09-13 09:40:00,138.25,139.67,138.19,139.22,30783.0,107.8501,108.9579,107.8033,108.6068,30783.0
2019-09-13 09:50:00,139.32,139.5,138.94,139.0,16695.0,108.6848,108.8252,108.3884,108.4352,16695.0
2019-09-13 10:00:00,139.01,139.35,138.74,139.33,23141.0,108.443,108.7082,108.2324,108.6926,23141.0
2019-09-13 10:10:00,139.47,139.63,139.17,139.17,16165.0,108.8018,108.9267,108.5678,108.5678,16165.0
2019-09-13 10:20:00,139.19,139.38,138.96,139.06,15999.0,108.5834,108.7316,108.404,108.482,15999.0
2019-09-13 10:30:00,139.16,139.25,138.76,138.94,29002.0,108.56,108.6302,108.248,108.3884,29002.0
2019-09-13 10:40:00,138.94,139.0,138.9,138.94,35281.0,108.3884,108.4352,108.3572,108.3884,35281.0
2019-09-13 10:50:00,138.91,139.22,138.82,138.88,45927.0,108.365,108.6068,108.2948,108.3416,45927.0
2019-09-13 11:00:00,138.87,138.98,138.38,138.5,130259.0,108.3338,108.4196,107.9515,108.0451,130259.0
2019-09-13 11:10:00,138.47,138.54,138.11,138.14,16777.0,108.0217,108.0763,107.7409,107.7643,16777.0
2019-09-13 11:20:00,138.11,138.18,137.82,137.93,25110.0,107.7409,107.7955,107.5147,107.6005,25110.0
2019-09-13 11:30:00,137.97,137.97,137.42,137.46,32138.0,107.6317,107.6317,107.2026,107.2338,32138.0
2019-09-13 11:40:00,137.46,137.56,137.03,137.52,41349.0,107.2338,107.3118,106.8984,107.2806,41349.0
2019-09-13 11:50:00,137.5,137.57,137.33,137.37,20480.0,107.265,107.3196,107.1324,107.1636,20480.0
2019-09-13 12:00:00,137.4,137.47,137.29,137.45,31524.0,107.187,107.2416,107.1012,107.226,31524.0
2019-09-13 12:10:00,137.44,137.44,136.98,137.06,56678.0,107.2182,107.2182,106.8594,106.9218,56678.0
2019-09-13 12:20:00,137.09,137.09,136.98,136.99,26473.0,106.9452,106.9452,106.8594,106.8672,26473.0
2019-09-13 12:30:00,136.98,136.99,136.69,136.85,24138.0,106.8594,106.8672,106.6331,106.758,24138.0
2019-09-13 12:40:00,136.83,136.92,136.69,136.82,39297.0,106.7423,106.8126,106.6331,106.7345,39297.0
2019-09-13 12:50:00,136.82,136.92,136.73,136.78,18901.0,106.7345,106.8126,106.6643,106.7033,18901.0
2019-09-13 13:00:00,136.79,136.79,136.63,136.71,33839.0,106.7111,106.7111,106.5863,106.6487,33839.0
2019-09-13 13:10:00,136.74,136.89,136.71,136.76,17889.0,106.6721,106.7892,106.6487,106.6877,17889.0
2019-09-13 13:20:00,136.73,136.75,136.56,136.6,25522.0,106.6643,106.6799,106.5317,106.5629,25522.0
2019-09-13 13:30:00,136.6,136.6,136.25,136.26,46039.0,106.5629,106.5629,106.2899,106.2977,46039.0
2019-09-13 13:40:00,136.25,136.47,136.24,136.39,130560.0,106.2899,106.4615,106.2821,106.3991,130560.0
2019-09-13 13:50:00,136.4,136.43,136.08,136.08,34200.0,106.4069,106.4303,106.1573,106.1573,34200.0
2019-09-13 14:00:00,136.07,136.2,135.92,135.92,27360.0,106.1495,106.2509,106.0324,106.0324,27360.0
2019-09-13 14:10:00,135.94,136.07,135.88,135.88,15826.0,106.0481,106.1495,106.0012,106.0012,15826.0
2019-09-13 14:20:00,135.9,135.92,135.67,135.73,24427.0,106.0168,106.0324,105.8374,105.8842,24427.0
2019-09-13 14:30:00,135.76,136.06,135.73,136.06,42404.0,105.9076,106.1417,105.8842,106.1417,42404.0
2019-09-13 14:40:00,136.02,136.09,135.92,135.92,19064.0,106.1105,106.1651,106.0324,106.0324,19064.0
2019-09-13 14:50:00,135.91,136.26,135.9,136.0,27687.0,106.0246,106.2977,106.0168,106.0949,27687.0
2019-09-13 15:00:00,136.01,136.07,135.9,136.05,29890.0,106.1027,106.1495,106.0168,106.1339,29890.0
2019-09-13 15:10:00,136.08,136.1,135.98,136.02,22256.0,106.1573,106.1729,106.0793,106.1105,22256.0
2019-09-13 15:20:00,136.03,136.23,136.0,136.06,27446.0,106.1183,106.2743,106.0949,106.1417,27446.0
2019-09-13 15:30:00,136.06,136.36,136.05,136.28,31995.0,106.1417,106.3757,106.1339,106.3133,31995.0
2019-09-13 15:40:00,136.28,136.47,136.18,136.37,47106.0,106.3133,106.4615,106.2353,106.3835,47106.0
2019-09-13 15:50:00,136.4,136.46,136.03,136.42,307289.0,106.4069,106.4537,106.1183,106.4225,307289.0
2019-09-16 09:30:00,136.12,136.8,136.12,136.28,79355.0,106.1885,106.7189,106.1885,106.3133,79355.0
2019-09-16 09:40:00,136.21,136.32,135.86,136.24,26874.0,106.2587,106.3445,105.9856,106.2821,26874.0
2019-09-16 09:50:00,136.28,136.5,136.04,136.42,28879.0,106.3133,106.4849,106.1261,106.4225,28879.0
2019-09-16 10:00:00,136.34,136.69,136.14,136.54,119787.0,106.3601,106.6331,106.2041,106.5161,119787.0
2019-09-16 10:10:00,136.47,137.1,136.45,137.09,33235.0,106.4615,106.953,106.4459,106.9452,33235.0
2019-09-16 10:20:00,137.07,137.22,136.94,137.06,19349.0,106.9296,107.0466,106.8282,106.9218,19349.0
2019-09-16 10:30:00,137.0,137.26,136.96,137.14,15445.0,106.875,107.0778,106.8438,106.9842,15445.0
2019-09-16 10:40:00,137.24,137.24,137.09,137.09,27996.0,107.0622,107.0622,106.9452,106.9452,27996.0
2019-09-16 10:50:00,137.12,137.32,137.12,137.18,10748.0,106.9686,107.1246,106.9686,107.0154,10748.0
2019-09-16 11:00:00,137.21,137.43,136.99,137.43,13616.0,107.0388,107.2104,106.8672,107.2104,13616.0
2019-09-16 11:10:00,137.44,137.59,137.33,137.36,9183.0,107.2182,107.3352,107.1324,107.1558,9183.0
2019-09-16 11:20:00,137.42,137.7,137.36,137.65,16414.0,107.2026,107.421,107.1558,107.382,16414.0
2019-09-16 11:30:00,137.67,137.7,137.54,137.58,10847.0,107.3976,107.421,107.2962,107.3274,10847.0
2019-09-16 11:40:00,137.59,137.65,137.42,137.47,9203.0,107.3352,107.382,107.2026,107.2416,9203.0
2019-09-16 11:50:00,137.46,137.71,137.46,137.53,6943.0,107.2338,107.4288,107.2338,107.2884,6943.0
2019-09-16 12:00:00,137.49,137.56,137.43,137.45,5903.0,107.2572,107.3118,107.2104,107.226,5903.0
2019-09-16 12:10:00,137.53,137.72,137.5,137.64,9379.0,107.2884,107.4366,107.265,107.3742,9379.0
2019-09-16 12:20:00,137.62,137.94,137.57,137.84,14433.0,107.3586,107.6083,107.3196,107.5303,14433.0
2019-09-16 12:30:00,137.84,138.07,137.84,138.07,38420.0,107.5303,107.7097,107.5303,107.7097,38420.0
2019-09-16 12:40:00,138.08,138.19,137.98,138.06,8554.0,107.7175,107.8033,107.6395,107.7019,8554.0
2019-09-16 12:50:00,138.04,138.15,137.98,138.03,37998.0,107.6863,107.7721,107.6395,107.6785,37998.0
2019-09-16 13:00:00,138.0,138.1,137.98,138.07,7782.0,107.6551,107.7331,107.6395,107.7097,7782.0
2019-09-16 13:10:00,138.12,138.25,138.11,138.21,4702.0,107.7487,107.8501,107.7409,107.8189,4702.0
2019-09-16 13:20:00,138.25,138.27,138.16,138.17,4419.0,107.8501,107.8657,107.7799,107.7877,4419.0
2019-09-16 13:30:00,138.18,138.23,138.04,138.08,13242.0,107.7955,107.8345,107.6863,107.7175,13242.0
2019-09-16 13:40:00,138.17,138.22,138.1,138.22,6644.0,107.7877,107.8267,107.7331,107.8267,6644.0
2019-09-16 13:50:00,138.25,138.35,138.21,138.32,7377.0,107.8501,107.9281,107.8189,107.9047,7377.0
2019-09-16 14:00:00,138.37,138.37,138.1,138.1,11869.0,107.9437,107.9437,107.7331,107.7331,11869.0
2019-09-16 14:10:00,138.09,138.31,138.09,138.25,30839.0,107.7253,107.8969,107.7253,107.8501,30839.0
2019-09-16 14:20:00,138.27,138.37,138.17,138.37,17759.0,107.8657,107.9437,107.7877,107.9437,17759.0
2019-09-16 14:30:00,138.34,138.36,138.16,138.2,25109.0,107.9203,107.9359,107.7799,107.8111,25109.0
2019-09-16 14:40:00,138.21,138.36,138.19,138.36,20312.0,107.8189,107.9359,107.8033,107.9359,20312.0
2019-09-16 14:50:00,138.36,138.55,138.35,138.46,35288.0,107.9359,108.0841,107.9281,108.0139,35288.0
2019-09-16 15:00:00,138.43,138.43,138.17,138.18,20708.0,107.9905,107.9905,107.7877,107.7955,20708.0
2019-09-16 15:10:00,138.19,138.25,137.98,138.05,42638.0,107.8033,107.8501,107.6395,107.6941,42638.0
2019-09-16 15:20:00,138.05,138.14,137.96,138.11,25102.0,107.6941,107.7643,107.6239,107.7409,25102.0
2019-09-16 15:30:00,138.09,138.23,138.0,138.01,28963.0,107.7253,107.8345,107.6551,107.6629,28963.0
2019-09-16 15:40:00,138.0,138.11,137.98,138.0,62487.0,107.6551,107.7409,107.6395,107.6551,62487.0
2019-09-16 15:50:00,137.99,138.14,137.89,137.96,127995.0,107.6473,107.7643,107.5693,107.6239,127995.0
2019-09-17 09:30:00,138.91,141.39,138.91,141.0,132785.0,108.365,110.2996,108.365,109.9954,132785.0
2019-09-17 09:40:00,140.79,141.22,140.52,140.95,23933.0,109.8316,110.167,109.621,109.9564,23933.0
2019-09-17 09:50:00,141.01,141.15,140.84,141.06,49518.0,110.0032,110.1124,109.8706,110.0422,49518.0
2019-09-17 10:00:00,141.03,141.2,140.83,141.17,23150.0,110.0188,110.1514,109.8628,110.128,23150.0
2019-09-17 10:10:00,141.19,141.5,141.17,141.35,15759.0,110.1436,110.3855,110.128,110.2684,15759.0
2019-09-17 10:20:00,141.38,141.89,141.15,141.88,12563.0,110.2918,110.6897,110.1124,110.6819,12563.0
2019-09-17 10:30:00,141.86,141.89,141.16,141.34,16297.0,110.6663,110.6897,110.1202,110.2606,16297.0
2019-09-17 10:40:00,141.34,141.49,141.19,141.23,24142.0,110.2606,110.3777,110.1436,110.1748,24142.0
2019-09-17 10:50:00,141.23,141.6,141.19,141.4,29269.0,110.1748,110.4635,110.1436,110.3074,29269.0
2019-09-17 11:00:00,141.35,141.35,141.07,141.18,21356.0,110.2684,110.2684,110.05,110.1358,21356.0
2019-09-17 11:10:00,141.19,141.21,141.07,141.16,23999.0,110.1436,110.1592,110.05,110.1202,23999.0
2019-09-17 11:20:00,141.16,141.24,141.08,141.21,14476.0,110.1202,110.1826,110.0578,110.1592,14476.0
2019-09-17 11:30:00,141.22,141.23,141.03,141.09,37748.0,110.167,110.1748,110.0188,110.0656,37748.0
2019-09-17 11:40:00,141.11,141.45,140.99,141.44,90156.0,110.0812,110.3465,109.9876,110.3387,90156.0
2019-09-17 11:50:00,141.42,141.6,141.26,141.26,10288.0,110.3231,110.4635,110.1982,110.1982,10288.0
2019-09-17 12:00:00,141.12,141.31,141.1,141.26,12087.0,110.089,110.2372,110.0734,110.1982,12087.0
2019-09-17 12:10:00,141.25,141.26,141.07,141.12,26862.0,110.1904,110.1982,110.05,110.089,26862.0
2019-09-17 12:20:00,141.09,141.24,141.06,141.22,21114.0,110.0656,110.1826,110.0422,110.167,21114.0
2019-09-17 12:30:00,141.22,141.3,141.12,141.13,10553.0,110.167,110.2294,110.089,110.0968,10553.0
2019-09-17 12:40:00,141.16,141.29,141.08,141.21,13092.0,110.1202,110.2216,110.0578,110.1592,13092.0
2019-09-17 12:50:00,141.22,141.37,141.19,141.23,14474.0,110.167,110.284,110.1436,110.1748,14474.0
2019-09-17 13:00:00,141.24,141.28,141.09,141.18,46784.0,110.1826,110.2138,110.0656,110.1358,46784.0
2019-09-17 13:10:00,141.18,141.42,141.08,141.42,25512.0,110.1358,110.3231,110.0578,110.3231,25512.0
2019-09-17 13:20:00,141.43,141.47,141.14,141.21,36122.0,110.3309,110.3621,110.1046,110.1592,36122.0
2019-09-17 13:30:00,141.23,141.37,141.23,141.34,18759.0,110.1748,110.284,110.1748,110.2606,18759.0
2019-09-17 13:40:00,141.38,141.8,141.38,141.75,16667.0,110.2918,110.6195,110.2918,110.5805,16667.0
2019-09-17 13:50:00,141.72,142.02,141.67,141.91,26607.0,110.5571,110.7911,110.5181,110.7053,26607.0
2019-09-17 14:00:00,141.92,142.18,141.91,142.02,19634.0,110.7131,110.9159,110.7053,110.7911,19634.0
2019-09-17 14:10:00,142.01,142.02,141.67,141.72,17981.0,110.7833,110.7911,110.5181,110.5571,17981.0
2019-09-17 14:20:00,141.68,141.85,141.57,141.85,14627.0,110.5259,110.6585,110.4401,110.6585,14627.0
2019-09-17 14:30:00,141.83,141.87,141.69,141.7,15945.0,110.6429,110.6741,110.5337,110.5415,15945.0
2019-09-17 14:40:00,141.7,141.73,141.66,141.73,29276.0,110.5415,110.5649,110.5103,110.5649,29276.0
2019-09-17 14:50:00,141.72,141.81,141.68,141.7,27726.0,110.5571,110.6273,110.5259,110.5415,27726.0
2019-09-17 15:00:00,141.7,141.76,141.63,141.63,19716.0,110.5415,110.5883,110.4869,110.4869,19716.0
2019-09-17 15:10:00,141.61,141.64,141.45,141.6,31464.0,110.4713,110.4947,110.3465,110.4635,31464.0
2019-09-17 15:20:00,141.61,141.77,141.57,141.74,14471.0,110.4713,110.5961,110.4401,110.5727,14471.0
2019-09-17 15:30:00,141.79,142.31,141.79,142.26,30434.0,110.6117,111.0173,110.6117,110.9783,30434.0
2019-09-17 15:40:00,142.28,142.51,142.24,142.47,68642.0,110.9939,111.1734,110.9627,111.1422,68642.0
2019-09-17 15:50:00,142.45,142.63,142.34,142.44,158729.0,111.1266,111.267,111.0408,111.1188,158729.0
2019-09-18 09:30:00,142.99,143.27,142.1,142.13,26947.0,111.5478,111.7663,110.8535,110.8769,26947.0
2019-09-18 09:40:00,142.18,142.31,141.33,141.34,37141.0,110.9159,111.0173,110.2528,110.2606,37141.0
2019-09-18 09:50:00,141.29,141.65,141.0,141.65,20527.0,110.2216,110.5025,109.9954,110.5025,20527.0
2019-09-18 10:00:00,141.67,141.79,141.27,141.36,33913.0,110.5181,110.6117,110.206,110.2762,33913.0
2019-09-18 10:10:00,141.32,141.32,140.89,141.27,31840.0,110.245,110.245,109.9096,110.206,31840.0
2019-09-18 10:20:00,141.31,141.59,141.06,141.06,13212.0,110.2372,110.4557,110.0422,110.0422,13212.0
2019-09-18 10:30:00,141.09,141.11,140.76,140.76,19930.0,110.0656,110.0812,109.8082,109.8082,19930.0
2019-09-18 10:40:00,140.71,140.74,140.4,140.5,34384.0,109.7692,109.7926,109.5273,109.6054,34384.0
2019-09-18 10:50:00,140.5,140.69,140.39,140.6,26484.0,109.6054,109.7536,109.5195,109.6834,26484.0
2019-09-18 11:00:00,140.57,140.62,140.4,140.53,33796.0,109.66,109.699,109.5273,109.6288,33796.0
2019-09-18 11:10:00,140.55,140.67,140.47,140.47,23693.0,109.6444,109.738,109.5819,109.5819,23693.0
2019-09-18 11:20:00,140.47,140.47,139.7,139.74,123088.0,109.5819,109.5819,108.9813,109.0125,123088.0
2019-09-18 11:30:00,139.74,140.23,139.55,140.1,118971.0,109.0125,109.3947,108.8642,109.2933,118971.0
2019-09-18 11:40:00,140.1,140.24,139.99,140.19,35090.0,109.2933,109.4025,109.2075,109.3635,35090.0
2019-09-18 11:50:00,140.2,140.22,140.12,140.18,25956.0,109.3713,109.3869,109.3089,109.3557,25956.0
2019-09-18 12:00:00,140.14,140.2,140.07,140.15,25775.0,109.3245,109.3713,109.2699,109.3323,25775.0
2019-09-18 12:10:00,140.15,140.23,139.97,140.11,68464.0,109.3323,109.3947,109.1919,109.3011,68464.0
2019-09-18 12:20:00,140.11,140.37,140.06,140.24,55668.0,109.3011,109.5039,109.2621,109.4025,55668.0
2019-09-18 12:30:00,140.21,140.57,140.13,140.39,93058.0,109.3791,109.66,109.3167,109.5195,93058.0
2019-09-18 12:40:00,140.39,140.4,140.06,140.06,36192.0,109.5195,109.5273,109.2621,109.2621,36192.0
2019-09-18 12:50:00,140.06,140.12,139.95,140.02,15795.0,109.2621,109.3089,109.1763,109.2309,15795.0
2019-09-18 13:00:00,140.03,140.14,139.87,140.09,16137.0,109.2387,109.3245,109.1139,109.2855,16137.0
2019-09-18 13:10:00,140.08,140.37,140.08,140.36,15683.0,109.2777,109.5039,109.2777,109.4961,15683.0
2019-09-18 13:20:00,140.36,140.42,140.05,140.09,24654.0,109.4961,109.5429,109.2543,109.2855,24654.0
2019-09-18 13:30:00,140.06,140.19,139.96,140.15,30682.0,109.2621,109.3635,109.1841,109.3323,30682.0
2019-09-18 13:40:00,140.17,140.37,140.17,140.28,10885.0,109.3479,109.5039,109.3479,109.4337,10885.0
2019-09-18 13:50:00,140.27,140.4,140.19,140.4,18358.0,109.4259,109.5273,109.3635,109.5273,18358.0
2019-09-18 14:00:00,140.36,140.36,139.7,140.14,32274.0,109.4961,109.4961,108.9813,109.3245,32274.0
2019-09-18 14:10:00,140.08,140.26,139.39,139.4,15718.0,109.2777,109.4181,108.7394,108.7472,15718.0
2019-09-18 14:20:00,139.33,139.46,139.17,139.41,12070.0,108.6926,108.794,108.5678,108.755,12070.0
2019-09-18 14:30:00,139.45,139.55,139.17,139.21,18848.0,108.7862,108.8642,108.5678,108.599,18848.0
2019-09-18 14:40:00,139.2,139.39,138.76,138.96,28028.0,108.5912,108.7394,108.248,108.404,28028.0
2019-09-18 14:50:00,138.99,139.77,138.92,139.48,33756.0,108.4274,109.0359,108.3728,108.8096,33756.0
2019-09-18 15:00:00,139.46,139.93,139.38,139.92,30687.0,108.794,109.1607,108.7316,109.1529,30687.0
2019-09-18 15:10:00,139.9,140.11,139.85,140.05,31168.0,109.1373,109.3011,109.0983,109.2543,31168.0
2019-09-18 15:20:00,140.05,140.13,139.89,140.07,74588.0,109.2543,109.3167,109.1295,109.2699,74588.0
2019-09-18 15:30:00,140.08,140.5,139.98,140.42,85537.0,109.2777,109.6054,109.1997,109.5429,85537.0
2019-09-18 15:40:00,140.42,140.45,140.12,140.32,55808.0,109.5429,109.5663,109.3089,109.4649,55808.0
2019-09-18 15:50:00,140.33,140.66,140.18,140.52,157053.0,109.4727,109.7302,109.3557,109.621,157053.0
2019-09-19 09:30:00,141.0,141.91,141.0,141.18,33692.0,109.9954,110.7053,109.9954,110.1358,33692.0
2019-09-19 09:40:00,141.32,141.63,140.81,140.81,11025.0,110.245,110.4869,109.8472,109.8472,11025.0
2019-09-19 09:50:00,140.93,141.16,140.56,141.03,35384.0,109.9408,110.1202,109.6522,110.0188,35384.0
2019-09-19 10:00:00,141.02,141.32,140.91,141.23,14588.0,110.011,110.245,109.9252,110.1748,14588.0
2019-09-19 10:10:00,141.26,141.61,141.05,141.55,34032.0,110.1982,110.4713,110.0344,110.4245,34032.0
2019-09-19 10:20:00,141.54,141.62,141.37,141.47,18034.0,110.4167,110.4791,110.284,110.3621,18034.0
2019-09-19 10:30:00,141.52,141.55,141.29,141.49,15332.0,110.4011,110.4245,110.2216,110.3777,15332.0
2019-09-19 10:40:00,141.45,141.58,141.25,141.37,7874.0,110.3465,110.4479,110.1904,110.284,7874.0
2019-09-19 10:50:00,141.36,141.38,141.05,141.06,16689.0,110.2762,110.2918,110.0344,110.0422,16689.0
2019-09-19 11:00:00,141.09,141.33,140.97,141.14,28839.0,110.0656,110.2528,109.972,110.1046,28839.0
2019-09-19 11:10:00,141.11,141.22,141.05,141.17,12403.0,110.0812,110.167,110.0344,110.128,12403.0
2019-09-19 11:20:00,141.18,141.35,141.09,141.18,26999.0,110.1358,110.2684,110.0656,110.1358,26999.0
2019-09-19 11:30:00,141.22,141.56,141.21,141.54,10557.0,110.167,110.4323,110.1592,110.4167,10557.0
2019-09-19 11:40:00,141.55,141.81,141.51,141.69,18169.0,110.4245,110.6273,110.3933,110.5337,18169.0
2019-09-19 11:50:00,141.72,141.72,141.54,141.55,4649.0,110.5571,110.5571,110.4167,110.4245,4649.0
2019-09-19 12:00:00,141.57,141.59,141.46,141.59,7378.0,110.4401,110.4557,110.3543,110.4557,7378.0
2019-09-19 12:10:00,141.55,141.57,141.46,141.5,6891.0,110.4245,110.4401,110.3543,110.3855,6891.0
2019-09-19 12:20:00,141.49,141.54,141.36,141.38,9292.0,110.3777,110.4167,110.2762,110.2918,9292.0
2019-09-19 12:30:00,141.34,141.34,140.91,140.98,41730.0,110.2606,110.2606,109.9252,109.9798,41730.0
2019-09-19 12:40:00,141.01,141.05,140.97,141.01,22013.0,110.0032,110.0344,109.972,110.0032,22013.0
2019-09-19 12:50:00,141.0,141.11,140.96,141.07,25753.0,109.9954,110.0812,109.9642,110.05,25753.0
2019-09-19 13:00:00,141.07,141.25,141.07,141.17,10943.0,110.05,110.1904,110.05,110.128,10943.0
2019-09-19 13:10:00,141.14,141.2,141.01,141.14,10511.0,110.1046,110.1514,110.0032,110.1046,10511.0
2019-09-19 13:20:00,141.14,141.25,141.02,141.16,23680.0,110.1046,110.1904,110.011,110.1202,23680.0
2019-09-19 13:30:00,141.17,141.24,141.09,141.16,15941.0,110.128,110.1826,110.0656,110.1202,15941.0
2019-09-19 13:40:00,141.13,141.2,141.0,141.18,14995.0,110.0968,110.1514,109.9954,110.1358,14995.0
2019-09-19 13:50:00,141.16,141.23,141.12,141.16,18997.0,110.1202,110.1748,110.089,110.1202,18997.0
2019-09-19 14:00:00,141.17,141.17,141.06,141.07,10046.0,110.128,110.128,110.0422,110.05,10046.0
2019-09-19 14:10:00,141.08,141.22,141.04,141.14,19909.0,110.0578,110.167,110.0266,110.1046,19909.0
2019-09-19 14:20:00,141.12,141.14,140.97,141.01,17238.0,110.089,110.1046,109.972,110.0032,17238.0
2019-09-19 14:30:00,141.02,141.22,140.98,141.12,57376.0,110.011,110.167,109.9798,110.089,57376.0
2019-09-19 14:40:00,141.1,141.25,140.92,140.96,114462.0,110.0734,110.1904,109.933,109.9642,114462.0
2019-09-19 14:50:00,140.96,141.18,140.96,141.15,37410.0,109.9642,110.1358,109.9642,110.1124,37410.0
2019-09-19 15:00:00,141.17,141.45,141.11,141.38,54286.0,110.128,110.3465,110.0812,110.2918,54286.0
2019-09-19 15:10:00,141.39,141.44,141.19,141.24,27030.0,110.2996,110.3387,110.1436,110.1826,27030.0
2019-09-19 15:20:00,141.22,141.69,141.22,141.46,17914.0,110.167,110.5337,110.167,110.3543,17914.0
2019-09-19 15:30:00,141.46,141.46,140.91,141.22,45507.0,110.3543,110.3543,109.9252,110.167,45507.0
2019-09-19 15:40:00,141.19,141.25,141.12,141.16,34927.0,110.1436,110.1904,110.089,110.1202,34927.0
2019-09-19 15:50:00,141.15,141.44,141.04,141.2,79495.0,110.1124,110.3387,110.0266,110.1514,79495.0
2019-09-20 09:30:00,141.67,142.04,140.88,141.91,684073.0,110.5181,110.8067,109.9018,110.7053,684073.0
2019-09-20 09:40:00,141.89,142.0,141.52,141.59,6803.0,110.6897,110.7755,110.4011,110.4557,6803.0
2019-09-20 09:50:00,141.54,141.54,141.08,141.09,15822.0,110.4167,110.4167,110.0578,110.0656,15822.0
2019-09-20 10:00:00,141.09,141.15,140.25,140.4,44527.0,110.0656,110.1124,109.4103,109.5273,44527.0
2019-09-20 10:10:00,140.37,140.68,140.18,140.67,12535.0,109.5039,109.7458,109.3557,109.738,12535.0
2019-09-20 10:20:00,140.64,140.78,140.0,140.27,26942.0,109.7146,109.8238,109.2153,109.4259,26942.0
2019-09-20 10:30:00,140.35,140.38,139.9,140.33,23230.0,109.4883,109.5117,109.1373,109.4727,23230.0
2019-09-20 10:40:00,140.26,140.43,139.96,140.32,12966.0,109.4181,109.5507,109.1841,109.4649,12966.0
2019-09-20 10:50:00,140.26,140.82,140.26,140.78,10012.0,109.4181,109.855,109.4181,109.8238,10012.0
2019-09-20 11:00:00,140.75,140.88,140.67,140.77,11927.0,109.8004,109.9018,109.738,109.816,11927.0
2019-09-20 11:10:00,140.78,141.17,140.77,141.13,7263.0,109.8238,110.128,109.816,110.0968,7263.0
2019-09-20 11:20:00,141.19,141.35,141.04,141.12,13149.0,110.1436,110.2684,110.0266,110.089,13149.0
2019-09-20 11:30:00,141.15,141.31,140.86,140.93,24487.0,110.1124,110.2372,109.8862,109.9408,24487.0
2019-09-20 11:40:00,140.94,140.95,140.71,140.74,6834.0,109.9486,109.9564,109.7692,109.7926,6834.0
2019-09-20 11:50:00,140.75,141.05,140.74,140.75,9987.0,109.8004,110.0344,109.7926,109.8004,9987.0
2019-09-20 12:00:00,140.79,140.8,140.65,140.71,8106.0,109.8316,109.8394,109.7224,109.7692,8106.0
2019-09-20 12:10:00,140.7,140.75,140.62,140.62,6408.0,109.7614,109.8004,109.699,109.699,6408.0
2019-09-20 12:20:00,140.63,140.7,140.48,140.54,7190.0,109.7068,109.7614,109.5897,109.6366,7190.0
2019-09-20 12:30:00,140.51,140.54,140.32,140.46,13529.0,109.6132,109.6366,109.4649,109.5741,13529.0
2019-09-20 12:40:00,140.41,140.51,140.4,140.4,5834.0,109.5351,109.6132,109.5273,109.5273,5834.0
2019-09-20 12:50:00,140.36,140.48,140.36,140.42,11730.0,109.4961,109.5897,109.4961,109.5429,11730.0
2019-09-20 13:00:00,140.43,140.43,140.21,140.24,17595.0,109.5507,109.5507,109.3791,109.4025,17595.0
2019-09-20 13:10:00,140.23,140.24,139.53,139.89,30598.0,109.3947,109.4025,108.8486,109.1295,30598.0
2019-09-20 13:20:00,139.91,140.25,139.9,140.03,11520.0,109.1451,109.4103,109.1373,109.2387,11520.0
2019-09-20 13:30:00,140.08,140.21,140.0,140.18,18604.0,109.2777,109.3791,109.2153,109.3557,18604.0
2019-09-20 13:40:00,140.14,140.39,140.14,140.33,20343.0,109.3245,109.5195,109.3245,109.4727,20343.0
2019-09-20 13:50:00,140.28,140.45,140.23,140.42,16534.0,109.4337,109.5663,109.3947,109.5429,16534.0
2019-09-20 14:00:00,140.42,140.67,140.32,140.43,10279.0,109.5429,109.738,109.4649,109.5507,10279.0
2019-09-20 14:10:00,140.47,140.65,140.44,140.57,6357.0,109.5819,109.7224,109.5585,109.66,6357.0
2019-09-20 14:20:00,140.58,140.65,140.48,140.49,13209.0,109.6678,109.7224,109.5897,109.5975,13209.0
2019-09-20 14:30:00,140.5,140.63,140.39,140.61,7729.0,109.6054,109.7068,109.5195,109.6912,7729.0
2019-09-20 14:40:00,140.63,140.72,140.59,140.59,12683.0,109.7068,109.777,109.6756,109.6756,12683.0
2019-09-20 14:50:00,140.6,140.67,140.54,140.61,10327.0,109.6834,109.738,109.6366,109.6912,10327.0
2019-09-20 15:00:00,140.66,140.8,140.65,140.77,17937.0,109.7302,109.8394,109.7224,109.816,17937.0
2019-09-20 15:10:00,140.75,140.98,140.74,140.97,8144.0,109.8004,109.9798,109.7926,109.972,8144.0
2019-09-20 15:20:00,140.99,141.07,140.88,140.91,12171.0,109.9876,110.05,109.9018,109.9252,12171.0
2019-09-20 15:30:00,140.93,140.93,140.77,140.86,23284.0,109.9408,109.9408,109.816,109.8862,23284.0
2019-09-20 15:40:00,140.86,140.93,140.75,140.9,27165.0,109.8862,109.9408,109.8004,109.9174,27165.0
2019-09-20 15:50:00,140.9,140.97,140.57,140.59,92580.0,109.9174,109.972,109.66,109.6756,92580.0
2019-09-23 09:30:00,140.72,141.72,139.0,141.1,28115.0,109.777,110.5571,108.4352,110.0734,28115.0
2019-09-23 09:40:00,141.13,141.2,140.9,141.17,4841.0,110.0968,110.1514,109.9174,110.128,4841.0
2019-09-23 09:50:00,141.12,141.3,141.09,141.28,12545.0,110.089,110.2294,110.0656,110.2138,12545.0
2019-09-23 10:00:00,141.35,141.52,141.17,141.3,13776.0,110.2684,110.4011,110.128,110.2294,13776.0
2019-09-23 10:10:00,141.31,141.4,141.16,141.21,32264.0,110.2372,110.3074,110.1202,110.1592,32264.0
2019-09-23 10:20:00,141.23,141.35,141.16,141.16,9429.0,110.1748,110.2684,110.1202,110.1202,9429.0
2019-09-23 10:30:00,141.14,141.15,141.01,141.01,18705.0,110.1046,110.1124,110.0032,110.0032,18705.0
2019-09-23 10:40:00,141.03,141.12,140.92,141.06,30306.0,110.0188,110.089,109.933,110.0422,30306.0
2019-09-23 10:50:00,141.03,141.1,140.84,140.94,17709.0,110.0188,110.0734,109.8706,109.9486,17709.0
2019-09-23 11:00:00,140.92,140.99,140.78,140.95,15106.0,109.933,109.9876,109.8238,109.9564,15106.0
2019-09-23 11:10:00,140.9,140.96,140.65,140.74,21685.0,109.9174,109.9642,109.7224,109.7926,21685.0
2019-09-23 11:20:00,140.78,141.28,140.69,141.23,14400.0,109.8238,110.2138,109.7536,110.1748,14400.0
2019-09-23 11:30:00,141.24,141.3,141.12,141.15,11630.0,110.1826,110.2294,110.089,110.1124,11630.0
2019-09-23 11:40:00,141.12,141.21,141.08,141.14,5002.0,110.089,110.1592,110.0578,110.1046,5002.0
2019-09-23 11:50:00,141.13,141.28,141.02,141.28,12047.0,110.0968,110.2138,110.011,110.2138,12047.0
2019-09-23 12:00:00,141.25,141.4,141.25,141.3,10856.0,110.1904,110.3074,110.1904,110.2294,10856.0
2019-09-23 12:10:00,141.3,141.46,141.3,141.4,6604.0,110.2294,110.3543,110.2294,110.3074,6604.0
2019-09-23 12:20:00,141.41,141.69,141.4,141.63,9034.0,110.3152,110.5337,110.3074,110.4869,9034.0
2019-09-23 12:30:00,141.61,141.68,141.48,141.49,5817.0,110.4713,110.5259,110.3699,110.3777,5817.0
2019-09-23 12:40:00,141.49,141.61,141.47,141.61,7646.0,110.3777,110.4713,110.3621,110.4713,7646.0
2019-09-23 12:50:00,141.59,141.71,141.58,141.66,8325.0,110.4557,110.5493,110.4479,110.5103,8325.0
2019-09-23 13:00:00,141.65,141.65,141.48,141.54,11941.0,110.5025,110.5025,110.3699,110.4167,11941.0
2019-09-23 13:10:00,141.53,141.66,141.52,141.64,5167.0,110.4089,110.5103,110.4011,110.4947,5167.0
2019-09-23 13:20:00,141.64,141.84,141.62,141.8,10038.0,110.4947,110.6507,110.4791,110.6195,10038.0
2019-09-23 13:30:00,141.79,141.83,141.77,141.8,12564.0,110.6117,110.6429,110.5961,110.6195,12564.0
2019-09-23 13:40:00,141.8,141.91,141.78,141.81,17347.0,110.6195,110.7053,110.6039,110.6273,17347.0
2019-09-23 13:50:00,141.8,141.83,141.76,141.81,26759.0,110.6195,110.6429,110.5883,110.6273,26759.0
2019-09-23 14:00:00,141.8,141.92,141.79,141.89,11271.0,110.6195,110.7131,110.6117,110.6897,11271.0
2019-09-23 14:10:00,141.89,142.05,141.84,142.0,14477.0,110.6897,110.8145,110.6507,110.7755,14477.0
2019-09-23 14:20:00,142.03,142.14,141.99,142.0,12098.0,110.7989,110.8847,110.7677,110.7755,12098.0
2019-09-23 14:30:00,142.01,142.07,141.99,142.04,12482.0,110.7833,110.8301,110.7677,110.8067,12482.0
2019-09-23 14:40:00,142.04,142.13,141.99,142.06,21516.0,110.8067,110.8769,110.7677,110.8223,21516.0
2019-09-23 14:50:00,142.07,142.1,141.92,141.96,10864.0,110.8301,110.8535,110.7131,110.7443,10864.0
2019-09-23 15:00:00,141.96,142.2,141.94,142.11,24247.0,110.7443,110.9315,110.7287,110.8613,24247.0
2019-09-23 15:10:00,142.12,142.14,142.04,142.04,23365.0,110.8691,110.8847,110.8067,110.8067,23365.0
2019-09-23 15:20:00,142.05,142.06,141.9,141.97,27237.0,110.8145,110.8223,110.6975,110.7521,27237.0
2019-09-23 15:30:00,141.97,141.98,141.77,141.78,33739.0,110.7521,110.7599,110.5961,110.6039,33739.0
2019-09-23 15:40:00,141.79,142.01,141.78,141.95,45801.0,110.6117,110.7833,110.6039,110.7365,45801.0
2019-09-23 15:50:00,141.96,141.99,141.39,141.45,127159.0,110.7443,110.7677,110.2996,110.3465,127159.0
2019-09-24 09:30:00,141.87,142.17,141.62,141.81,30071.0,110.6741,110.9081,110.4791,110.6273,30071.0
2019-09-24 09:40:00,141.88,142.45,141.78,142.33,22693.0,110.6819,111.1266,110.6039,111.033,22693.0
2019-09-24 09:50:00,142.25,142.41,141.91,142.32,12959.0,110.9705,111.0954,110.7053,111.0251,12959.0
2019-09-24 10:00:00,142.34,142.66,142.34,142.49,15724.0,111.0408,111.2904,111.0408,111.1578,15724.0
2019-09-24 10:10:00,142.49,142.71,142.36,142.68,15259.0,111.1578,111.3294,111.0564,111.306,15259.0
2019-09-24 10:20:00,142.67,142.79,142.45,142.53,15975.0,111.2982,111.3918,111.1266,111.189,15975.0
2019-09-24 10:30:00,142.53,142.66,142.47,142.58,9803.0,111.189,111.2904,111.1422,111.228,9803.0
2019-09-24 10:40:00,142.59,142.61,142.3,142.35,7755.0,111.2358,111.2514,111.0095,111.0486,7755.0
2019-09-24 10:50:00,142.39,142.57,142.35,142.41,7310.0,111.0798,111.2202,111.0486,111.0954,7310.0
2019-09-24 11:00:00,142.43,142.49,142.3,142.34,8175.0,111.111,111.1578,111.0095,111.0408,8175.0
2019-09-24 11:10:00,142.36,142.45,142.3,142.41,6527.0,111.0564,111.1266,111.0095,111.0954,6527.0
2019-09-24 11:20:00,142.38,142.56,142.33,142.5,10281.0,111.072,111.2124,111.033,111.1656,10281.0
2019-09-24 11:30:00,142.5,142.58,142.24,142.24,6109.0,111.1656,111.228,110.9627,110.9627,6109.0
2019-09-24 11:40:00,142.27,142.5,142.24,142.41,12446.0,110.9861,111.1656,110.9627,111.0954,12446.0
2019-09-24 11:50:00,142.42,142.5,142.33,142.5,9753.0,111.1032,111.1656,111.033,111.1656,9753.0
2019-09-24 12:00:00,142.47,142.63,142.43,142.62,10405.0,111.1422,111.267,111.111,111.2592,10405.0
2019-09-24 12:10:00,142.59,142.62,142.41,142.41,6613.0,111.2358,111.2592,111.0954,111.0954,6613.0
2019-09-24 12:20:00,142.41,142.48,141.72,141.73,8168.0,111.0954,111.15,110.5571,110.5649,8168.0
2019-09-24 12:30:00,141.79,141.96,141.75,141.96,24985.0,110.6117,110.7443,110.5805,110.7443,24985.0
2019-09-24 12:40:00,141.95,142.01,141.78,141.97,14741.0,110.7365,110.7833,110.6039,110.7521,14741.0
2019-09-24 12:50:00,142.02,142.21,141.96,142.19,6245.0,110.7911,110.9393,110.7443,110.9237,6245.0
2019-09-24 13:00:00,142.2,142.45,142.15,142.32,10745.0,110.9315,111.1266,110.8925,111.0251,10745.0
2019-09-24 13:10:00,142.27,142.39,142.12,142.23,7889.0,110.9861,111.0798,110.8691,110.9549,7889.0
2019-09-24 13:20:00,142.2,142.22,142.03,142.16,9530.0,110.9315,110.9471,110.7989,110.9003,9530.0
2019-09-24 13:30:00,142.19,142.39,142.19,142.27,6887.0,110.9237,111.0798,110.9237,110.9861,6887.0
2019-09-24 13:40:00,142.25,142.37,142.19,142.36,21677.0,110.9705,111.0642,110.9237,111.0564,21677.0
2019-09-24 13:50:00,142.32,142.52,142.29,142.51,10114.0,111.0251,111.1812,111.0017,111.1734,10114.0
2019-09-24 14:00:00,142.5,142.59,142.31,142.34,7797.0,111.1656,111.2358,111.0173,111.0408,7797.0
2019-09-24 14:10:00,142.32,142.91,142.29,142.79,15035.0,111.0251,111.4854,111.0017,111.3918,15035.0
2019-09-24 14:20:00,142.75,142.83,142.62,142.66,9670.0,111.3606,111.423,111.2592,111.2904,9670.0
2019-09-24 14:30:00,142.68,142.74,142.52,142.58,17750.0,111.306,111.3528,111.1812,111.228,17750.0
2019-09-24 14:40:00,142.58,142.76,142.36,142.7,21360.0,111.228,111.3684,111.0564,111.3216,21360.0
2019-09-24 14:50:00,142.68,142.79,142.63,142.7,13266.0,111.306,111.3918,111.267,111.3216,13266.0
2019-09-24 15:00:00,142.6,142.69,142.38,142.57,19549.0,111.2436,111.3138,111.072,111.2202,19549.0
2019-09-24 15:10:00,142.5,142.6,142.37,142.5,13689.0,111.1656,111.2436,111.0642,111.1656,13689.0
2019-09-24 15:20:00,142.49,142.49,142.28,142.44,20645.0,111.1578,111.1578,110.9939,111.1188,20645.0
2019-09-24 15:30:00,142.34,142.35,142.02,142.15,36290.0,111.0408,111.0486,110.7911,110.8925,36290.0
2019-09-24 15:40:00,142.12,142.44,142.06,142.43,36172.0,110.8691,111.1188,110.8223,111.111,36172.0
2019-09-24 15:50:00,142.43,142.49,142.16,142.36,161701.0,111.111,111.1578,110.9003,111.0564,161701.0
2019-09-25 09:30:00,142.82,142.82,141.55,141.82,33804.0,111.4152,111.4152,110.4245,110.6351,33804.0
2019-09-25 09:40:00,141.87,142.09,141.83,142.01,15563.0,110.6741,110.8457,110.6429,110.7833,15563.0
2019-09-25 09:50:00,141.99,142.18,141.7,141.7,28281.0,110.7677,110.9159,110.5415,110.5415,28281.0
2019-09-25 10:00:00,141.65,142.08,141.46,141.97,35211.0,110.5025,110.8379,110.3543,110.7521,35211.0
2019-09-25 10:10:00,141.86,141.96,141.09,141.2,23940.0,110.6663,110.7443,110.0656,110.1514,23940.0
2019-09-25 10:20:00,141.12,141.3,140.83,141.26,13382.0,110.089,110.2294,109.8628,110.1982,13382.0
2019-09-25 10:30:00,141.21,141.44,140.87,141.14,18236.0,110.1592,110.3387,109.894,110.1046,18236.0
2019-09-25 10:40:00,141.01,141.02,140.49,140.56,10599.0,110.0032,110.011,109.5975,109.6522,10599.0
2019-09-25 10:50:00,140.53,140.68,140.42,140.48,15922.0,109.6288,109.7458,109.5429,109.5897,15922.0
2019-09-25 11:00:00,140.44,140.47,140.3,140.4,19873.0,109.5585,109.5819,109.4493,109.5273,19873.0
2019-09-25 11:10:00,140.39,140.65,140.33,140.51,17889.0,109.5195,109.7224,109.4727,109.6132,17889.0
2019-09-25 11:20:00,140.5,140.52,140.28,140.34,14666.0,109.6054,109.621,109.4337,109.4805,14666.0
2019-09-25 11:30:00,140.35,140.43,140.31,140.35,17724.0,109.4883,109.5507,109.4571,109.4883,17724.0
2019-09-25 11:40:00,140.39,140.45,140.0,140.13,30333.0,109.5195,109.5663,109.2153,109.3167,30333.0
2019-09-25 11:50:00,140.14,140.22,140.01,140.18,17338.0,109.3245,109.3869,109.2231,109.3557,17338.0
2019-09-25 12:00:00,140.16,140.58,140.15,140.46,26056.0,109.3401,109.6678,109.3323,109.5741,26056.0
2019-09-25 12:10:00,140.45,140.45,140.01,140.09,85096.0,109.5663,109.5663,109.2231,109.2855,85096.0
2019-09-25 12:20:00,140.1,140.13,140.0,140.09,23904.0,109.2933,109.3167,109.2153,109.2855,23904.0
2019-09-25 12:30:00,140.07,140.17,140.01,140.08,16332.0,109.2699,109.3479,109.2231,109.2777,16332.0
2019-09-25 12:40:00,140.08,140.1,140.01,140.05,11825.0,109.2777,109.2933,109.2231,109.2543,11825.0
2019-09-25 12:50:00,140.07,140.23,140.03,140.13,13148.0,109.2699,109.3947,109.2387,109.3167,13148.0
2019-09-25 13:00:00,140.13,140.52,140.11,140.52,11609.0,109.3167,109.621,109.3011,109.621,11609.0
2019-09-25 13:10:00,140.55,140.84,140.51,140.77,14523.0,109.6444,109.8706,109.6132,109.816,14523.0
2019-09-25 13:20:00,140.78,140.9,140.75,140.84,12854.0,109.8238,109.9174,109.8004,109.8706,12854.0
2019-09-25 13:30:00,140.85,140.89,140.61,140.65,18759.0,109.8784,109.9096,109.6912,109.7224,18759.0
2019-09-25 13:40:00,140.65,140.68,140.56,140.65,15871.0,109.7224,109.7458,109.6522,109.7224,15871.0
2019-09-25 13:50:00,140.64,140.68,140.47,140.47,29479.0,109.7146,109.7458,109.5819,109.5819,29479.0
2019-09-25 14:00:00,140.48,140.67,140.42,140.62,16536.0,109.5897,109.738,109.5429,109.699,16536.0
2019-09-25 14:10:00,140.62,140.63,140.45,140.52,15060.0,109.699,109.7068,109.5663,109.621,15060.0
2019-09-25 14:20:00,140.57,140.61,140.46,140.46,15495.0,109.66,109.6912,109.5741,109.5741,15495.0
2019-09-25 14:30:00,140.47,140.54,140.38,140.53,16966.0,109.5819,109.6366,109.5117,109.6288,16966.0
2019-09-25 14:40:00,140.55,140.62,140.52,140.58,22891.0,109.6444,109.699,109.621,109.6678,22891.0
2019-09-25 14:50:00,140.61,140.66,140.54,140.56,26715.0,109.6912,109.7302,109.6366,109.6522,26715.0
2019-09-25 15:00:00,140.6,140.6,140.46,140.53,19105.0,109.6834,109.6834,109.5741,109.6288,19105.0
2019-09-25 15:10:00,140.53,140.62,140.43,140.44,22875.0,109.6288,109.699,109.5507,109.5585,22875.0
2019-09-25 15:20:00,140.45,140.49,140.32,140.34,23880.0,109.5663,109.5975,109.4649,109.4805,23880.0
2019-09-25 15:30:00,140.31,140.31,140.16,140.3,26268.0,109.4571,109.4571,109.3401,109.4493,26268.0
2019-09-25 15:40:00,140.29,140.3,140.1,140.2,46859.0,109.4415,109.4493,109.2933,109.3713,46859.0
2019-09-25 15:50:00,140.23,140.25,140.0,140.06,127415.0,109.3947,109.4103,109.2153,109.2621,127415.0
2019-09-26 09:30:00,140.03,140.83,140.01,140.75,26351.0,109.2387,109.8628,109.2231,109.8004,26351.0
2019-09-26 09:40:00,140.75,141.01,140.69,141.01,7017.0,109.8004,110.0032,109.7536,110.0032,7017.0
2019-09-26 09:50:00,140.98,141.08,140.74,140.92,5712.0,109.9798,110.0578,109.7926,109.933,5712.0
2019-09-26 10:00:00,140.89,141.06,140.76,140.94,8500.0,109.9096,110.0422,109.8082,109.9486,8500.0
2019-09-26 10:10:00,140.93,141.27,140.88,141.01,10906.0,109.9408,110.206,109.9018,110.0032,10906.0
2019-09-26 10:20:00,141.13,141.3,141.08,141.16,9790.0,110.0968,110.2294,110.0578,110.1202,9790.0
2019-09-26 10:30:00,141.27,141.29,141.11,141.17,6564.0,110.206,110.2216,110.0812,110.128,6564.0
2019-09-26 10:40:00,141.18,141.18,141.0,141.11,13380.0,110.1358,110.1358,109.9954,110.0812,13380.0
2019-09-26 10:50:00,141.18,141.48,141.17,141.18,18454.0,110.1358,110.3699,110.128,110.1358,18454.0
2019-09-26 11:00:00,141.14,141.25,140.98,141.25,10946.0,110.1046,110.1904,109.9798,110.1904,10946.0
2019-09-26 11:10:00,141.21,141.31,141.06,141.13,13002.0,110.1592,110.2372,110.0422,110.0968,13002.0
2019-09-26 11:20:00,141.12,141.31,141.02,141.25,9104.0,110.089,110.2372,110.011,110.1904,9104.0
2019-09-26 11:30:00,141.27,141.44,141.22,141.44,8445.0,110.206,110.3387,110.167,110.3387,8445.0
2019-09-26 11:40:00,141.43,141.43,141.22,141.26,11053.0,110.3309,110.3309,110.167,110.1982,11053.0
2019-09-26 11:50:00,141.24,141.29,141.15,141.15,7600.0,110.1826,110.2216,110.1124,110.1124,7600.0
2019-09-26 12:00:00,141.15,141.53,141.09,141.52,28026.0,110.1124,110.4089,110.0656,110.4011,28026.0
2019-09-26 12:10:00,141.59,141.63,141.42,141.45,11197.0,110.4557,110.4869,110.3231,110.3465,11197.0
2019-09-26 12:20:00,141.48,141.77,141.48,141.68,9577.0,110.3699,110.5961,110.3699,110.5259,9577.0
2019-09-26 12:30:00,141.68,141.7,141.58,141.59,16254.0,110.5259,110.5415,110.4479,110.4557,16254.0
2019-09-26 12:40:00,141.6,141.64,141.57,141.62,10430.0,110.4635,110.4947,110.4401,110.4791,10430.0
2019-09-26 12:50:00,141.62,141.64,141.53,141.63,9641.0,110.4791,110.4947,110.4089,110.4869,9641.0
2019-09-26 13:00:00,141.65,141.78,141.63,141.75,12327.0,110.5025,110.6039,110.4869,110.5805,12327.0
2019-09-26 13:10:00,141.77,141.84,141.73,141.76,8923.0,110.5961,110.6507,110.5649,110.5883,8923.0
2019-09-26 13:20:00,141.75,141.91,141.74,141.89,7490.0,110.5805,110.7053,110.5727,110.6897,7490.0
2019-09-26 13:30:00,141.89,142.07,141.88,142.07,9556.0,110.6897,110.8301,110.6819,110.8301,9556.0
2019-09-26 13:40:00,142.07,142.19,142.04,142.18,9819.0,110.8301,110.9237,110.8067,110.9159,9819.0
2019-09-26 13:50:00,142.16,142.16,141.95,142.03,20513.0,110.9003,110.9003,110.7365,110.7989,20513.0
2019-09-26 14:00:00,142.04,142.41,142.04,142.37,32015.0,110.8067,111.0954,110.8067,111.0642,32015.0
2019-09-26 14:10:00,142.38,142.42,142.22,142.36,15555.0,111.072,111.1032,110.9471,111.0564,15555.0
2019-09-26 14:20:00,142.39,142.41,142.17,142.19,14744.0,111.0798,111.0954,110.9081,110.9237,14744.0
2019-09-26 14:30:00,142.2,142.27,142.13,142.27,34287.0,110.9315,110.9861,110.8769,110.9861,34287.0
2019-09-26 14:40:00,142.29,142.44,142.24,142.44,15226.0,111.0017,111.1188,110.9627,111.1188,15226.0
2019-09-26 14:50:00,142.44,142.44,142.32,142.35,21219.0,111.1188,111.1188,111.0251,111.0486,21219.0
2019-09-26 15:00:00,142.36,142.48,142.33,142.45,19680.0,111.0564,111.15,111.033,111.1266,19680.0
2019-09-26 15:10:00,142.44,142.46,142.25,142.28,24139.0,111.1188,111.1344,110.9705,110.9939,24139.0
2019-09-26 15:20:00,142.28,142.28,142.07,142.2,60382.0,110.9939,110.9939,110.8301,110.9315,60382.0
2019-09-26 15:30:00,142.23,142.39,142.21,142.3,26056.0,110.9549,111.0798,110.9393,111.0095,26056.0
2019-09-26 15:40:00,142.27,142.31,142.16,142.21,23325.0,110.9861,111.0173,110.9003,110.9393,23325.0
2019-09-26 15:50:00,142.23,142.28,141.85,142.05,84609.0,110.9549,110.9939,110.6585,110.8145,84609.0
2019-09-27 09:30:00,141.74,141.98,140.62,141.15,41093.0,110.5727,110.7599,109.699,110.1124,41093.0
2019-09-27 09:40:00,141.09,141.13,140.32,140.32,18086.0,110.0656,110.0968,109.4649,109.4649,18086.0
2019-09-27 09:50:00,140.37,140.56,140.33,140.51,13194.0,109.5039,109.6522,109.4727,109.6132,13194.0
2019-09-27 10:00:00,140.47,140.86,140.26,140.86,20108.0,109.5819,109.8862,109.4181,109.8862,20108.0
2019-09-27 10:10:00,140.76,140.76,140.4,140.4,8687.0,109.8082,109.8082,109.5273,109.5273,8687.0
2019-09-27 10:20:00,140.4,140.48,140.25,140.29,22095.0,109.5273,109.5897,109.4103,109.4415,22095.0
2019-09-27 10:30:00,140.29,140.29,139.84,140.04,34444.0,109.4415,109.4415,109.0905,109.2465,34444.0
2019-09-27 10:40:00,140.07,140.46,140.06,140.4,116651.0,109.2699,109.5741,109.2621,109.5273,116651.0
2019-09-27 10:50:00,140.41,140.49,140.06,140.11,136430.0,109.5351,109.5975,109.2621,109.3011,136430.0
2019-09-27 11:00:00,140.09,140.19,139.82,140.08,129086.0,109.2855,109.3635,109.0749,109.2777,129086.0
2019-09-27 11:10:00,140.04,140.24,140.01,140.14,35961.0,109.2465,109.4025,109.2231,109.3245,35961.0
2019-09-27 11:20:00,140.15,140.33,140.14,140.26,44398.0,109.3323,109.4727,109.3245,109.4181,44398.0
2019-09-27 11:30:00,140.3,140.31,139.79,140.06,40618.0,109.4493,109.4571,109.0515,109.2621,40618.0
2019-09-27 11:40:00,139.98,140.11,139.91,140.05,7930.0,109.1997,109.3011,109.1451,109.2543,7930.0
2019-09-27 11:50:00,140.05,140.05,139.68,139.68,15765.0,109.2543,109.2543,108.9657,108.9657,15765.0
2019-09-27 12:00:00,139.69,139.69,139.2,139.33,42396.0,108.9735,108.9735,108.5912,108.6926,42396.0
2019-09-27 12:10:00,139.34,139.36,138.76,138.76,43266.0,108.7004,108.716,108.248,108.248,43266.0
2019-09-27 12:20:00,138.76,138.84,138.53,138.68,16953.0,108.248,108.3104,108.0685,108.1856,16953.0
2019-09-27 12:30:00,138.67,138.75,138.57,138.68,8693.0,108.1778,108.2402,108.0997,108.1856,8693.0
2019-09-27 12:40:00,138.65,138.68,138.34,138.37,48219.0,108.1621,108.1856,107.9203,107.9437,48219.0
2019-09-27 12:50:00,138.37,138.44,138.33,138.34,8517.0,107.9437,107.9983,107.9125,107.9203,8517.0
2019-09-27 13:00:00,138.32,138.66,138.32,138.62,15776.0,107.9047,108.1699,107.9047,108.1387,15776.0
2019-09-27 13:10:00,138.62,138.77,138.52,138.77,15734.0,108.1387,108.2558,108.0607,108.2558,15734.0
2019-09-27 13:20:00,138.79,138.79,138.46,138.56,14775.0,108.2714,108.2714,108.0139,108.0919,14775.0
2019-09-27 13:30:00,138.54,138.55,138.11,138.16,25892.0,108.0763,108.0841,107.7409,107.7799,25892.0
2019-09-27 13:40:00,138.13,138.2,137.93,137.93,11564.0,107.7565,107.8111,107.6005,107.6005,11564.0
2019-09-27 13:50:00,137.89,138.06,137.76,137.92,39408.0,107.5693,107.7019,107.4679,107.5927,39408.0
2019-09-27 14:00:00,137.9,137.98,137.69,137.69,16592.0,107.5771,107.6395,107.4132,107.4132,16592.0
2019-09-27 14:10:00,137.7,137.71,137.25,137.46,47772.0,107.421,107.4288,107.07,107.2338,47772.0
2019-09-27 14:20:00,137.46,137.65,137.32,137.43,38515.0,107.2338,107.382,107.1246,107.2104,38515.0
2019-09-27 14:30:00,137.38,137.57,136.96,137.1,54902.0,107.1714,107.3196,106.8438,106.953,54902.0
2019-09-27 14:40:00,137.09,137.11,136.73,136.73,56925.0,106.9452,106.9608,106.6643,106.6643,56925.0
2019-09-27 14:50:00,136.64,136.73,136.53,136.67,37100.0,106.5941,106.6643,106.5083,106.6175,37100.0
2019-09-27 15:00:00,136.65,136.76,136.55,136.66,70357.0,106.6019,106.6877,106.5239,106.6097,70357.0
2019-09-27 15:10:00,136.7,137.25,136.69,137.19,67377.0,106.6409,107.07,106.6331,107.0232,67377.0
2019-09-27 15:20:00,137.2,137.44,137.15,137.22,53045.0,107.031,107.2182,106.992,107.0466,53045.0
2019-09-27 15:30:00,137.22,137.67,137.12,137.62,47698.0,107.0466,107.3976,106.9686,107.3586,47698.0
2019-09-27 15:40:00,137.64,137.77,137.37,137.72,60394.0,107.3742,107.4757,107.1636,107.4366,60394.0
2019-09-27 15:50:00,137.74,138.0,137.66,137.86,173396.0,107.4522,107.6551,107.3898,107.5459,173396.0
2019-09-30 09:30:00,138.43,139.82,138.21,139.03,51823.0,107.9905,109.0749,107.8189,108.4586,51823.0
2019-09-30 09:40:00,139.15,139.47,139.15,139.36,10385.0,108.5522,108.8018,108.5522,108.716,10385.0
2019-09-30 09:50:00,139.36,139.71,139.25,139.26,14847.0,108.716,108.9891,108.6302,108.638,14847.0
2019-09-30 10:00:00,139.28,139.55,139.05,139.19,84387.0,108.6536,108.8642,108.4742,108.5834,84387.0
2019-09-30 10:10:00,139.16,139.19,138.46,138.46,39083.0,108.56,108.5834,108.0139,108.0139,39083.0
2019-09-30 10:20:00,138.53,138.62,138.17,138.62,34112.0,108.0685,108.1387,107.7877,108.1387,34112.0
2019-09-30 10:30:00,138.58,138.97,138.57,138.79,20632.0,108.1075,108.4118,108.0997,108.2714,20632.0
2019-09-30 10:40:00,138.81,138.94,138.68,138.88,26216.0,108.287,108.3884,108.1856,108.3416,26216.0
2019-09-30 10:50:00,138.83,138.88,138.58,138.64,29766.0,108.3026,108.3416,108.1075,108.1543,29766.0
2019-09-30 11:00:00,138.67,138.82,138.56,138.65,45824.0,108.1778,108.2948,108.0919,108.1621,45824.0
2019-09-30 11:10:00,138.68,138.79,138.56,138.56,13100.0,108.1856,108.2714,108.0919,108.0919,13100.0
2019-09-30 11:20:00,138.56,138.59,138.33,138.58,29795.0,108.0919,108.1153,107.9125,108.1075,29795.0
2019-09-30 11:30:00,138.61,138.68,138.53,138.65,6538.0,108.1309,108.1856,108.0685,108.1621,6538.0
2019-09-30 11:40:00,138.66,139.02,138.66,139.02,37057.0,108.1699,108.4508,108.1699,108.4508,37057.0
2019-09-30 11:50:00,139.02,139.11,138.8,139.07,49757.0,108.4508,108.521,108.2792,108.4898,49757.0
2019-09-30 12:00:00,139.09,139.1,138.91,139.03,37095.0,108.5054,108.5132,108.365,108.4586,37095.0
2019-09-30 12:10:00,139.0,139.2,138.98,139.17,62624.0,108.4352,108.5912,108.4196,108.5678,62624.0
2019-09-30 12:20:00,139.15,139.29,139.13,139.14,21028.0,108.5522,108.6614,108.5366,108.5444,21028.0
2019-09-30 12:30:00,139.14,139.25,139.0,139.25,44345.0,108.5444,108.6302,108.4352,108.6302,44345.0
2019-09-30 12:40:00,139.25,139.29,139.14,139.17,27594.0,108.6302,108.6614,108.5444,108.5678,27594.0
2019-09-30 12:50:00,139.19,139.42,139.17,139.32,29111.0,108.5834,108.7628,108.5678,108.6848,29111.0
2019-09-30 13:00:00,139.33,139.36,139.21,139.28,62855.0,108.6926,108.716,108.599,108.6536,62855.0
2019-09-30 13:10:00,139.31,139.45,139.22,139.43,33933.0,108.677,108.7862,108.6068,108.7706,33933.0
2019-09-30 13:20:00,139.46,139.57,139.45,139.5,12403.0,108.794,108.8798,108.7862,108.8252,12403.0
2019-09-30 13:30:00,139.52,139.55,139.35,139.44,11163.0,108.8408,108.8642,108.7082,108.7784,11163.0
2019-09-30 13:40:00,139.45,139.52,139.4,139.48,13175.0,108.7862,108.8408,108.7472,108.8096,13175.0
2019-09-30 13:50:00,139.48,139.5,139.32,139.33,26111.0,108.8096,108.8252,108.6848,108.6926,26111.0
2019-09-30 14:00:00,139.33,139.43,139.29,139.31,29821.0,108.6926,108.7706,108.6614,108.677,29821.0
2019-09-30 14:10:00,139.31,139.38,139.17,139.38,28671.0,108.677,108.7316,108.5678,108.7316,28671.0
2019-09-30 14:20:00,139.37,139.45,139.24,139.43,29864.0,108.7238,108.7862,108.6224,108.7706,29864.0
2019-09-30 14:30:00,139.41,139.45,139.35,139.42,34036.0,108.755,108.7862,108.7082,108.7628,34036.0
2019-09-30 14:40:00,139.4,139.45,139.25,139.36,70295.0,108.7472,108.7862,108.6302,108.716,70295.0
2019-09-30 14:50:00,139.37,139.37,139.1,139.22,54061.0,108.7238,108.7238,108.5132,108.6068,54061.0
2019-09-30 15:00:00,139.19,139.23,139.02,139.08,25868.0,108.5834,108.6146,108.4508,108.4976,25868.0
2019-09-30 15:10:00,139.09,139.1,138.91,138.91,19720.0,108.5054,108.5132,108.365,108.365,19720.0
2019-09-30 15:20:00,138.88,138.88,138.54,138.61,30443.0,108.3416,108.3416,108.0763,108.1309,30443.0
2019-09-30 15:30:00,138.57,138.74,138.48,138.7,46352.0,108.0997,108.2324,108.0295,108.2012,46352.0
2019-09-30 15:40:00,138.71,138.74,138.48,138.58,75150.0,108.209,108.2324,108.0295,108.1075,75150.0
2019-09-30 15:50:00,138.66,139.09,138.58,138.98,182183.0,108.1699,108.5054,108.1075,108.4196,182183.0
2019-10-01 09:30:00,138.89,139.19,137.63,138.18,71689.0,108.3494,108.5834,107.3664,107.7955,71689.0
2019-10-01 09:40:00,138.26,138.3,137.14,137.17,51603.0,107.8579,107.8891,106.9842,107.0076,51603.0
2019-10-01 09:50:00,137.11,137.56,137.07,137.24,64147.0,106.9608,107.3118,106.9296,107.0622,64147.0
2019-10-01 10:00:00,137.22,137.44,137.06,137.25,75625.0,107.0466,107.2182,106.9218,107.07,75625.0
2019-10-01 10:10:00,137.26,137.32,137.1,137.14,44349.0,107.0778,107.1246,106.953,106.9842,44349.0
2019-10-01 10:20:00,137.18,137.48,137.1,137.48,134320.0,107.0154,107.2494,106.953,107.2494,134320.0
2019-10-01 10:30:00,137.48,138.15,137.35,138.1,214377.0,107.2494,107.7721,107.148,107.7331,214377.0
2019-10-01 10:40:00,138.11,138.26,137.94,138.1,54967.0,107.7409,107.8579,107.6083,107.7331,54967.0
2019-10-01 10:50:00,138.13,138.15,137.86,138.0,113581.0,107.7565,107.7721,107.5459,107.6551,113581.0
2019-10-01 11:00:00,138.0,138.03,137.57,137.68,29068.0,107.6551,107.6785,107.3196,107.4054,29068.0
2019-10-01 11:10:00,137.68,137.71,137.32,137.35,40745.0,107.4054,107.4288,107.1246,107.148,40745.0
2019-10-01 11:20:00,137.37,137.75,137.34,137.7,38327.0,107.1636,107.46,107.1402,107.421,38327.0
2019-10-01 11:30:00,137.72,137.87,137.61,137.64,19977.0,107.4366,107.5537,107.3508,107.3742,19977.0
2019-10-01 11:40:00,137.63,137.68,137.49,137.53,15518.0,107.3664,107.4054,107.2572,107.2884,15518.0
2019-10-01 11:50:00,137.48,137.5,137.18,137.24,17780.0,107.2494,107.265,107.0154,107.0622,17780.0
2019-10-01 12:00:00,137.23,137.3,137.04,137.11,25581.0,107.0544,107.109,106.9062,106.9608,25581.0
2019-10-01 12:10:00,137.11,137.13,136.99,137.06,19089.0,106.9608,106.9764,106.8672,106.9218,19089.0
2019-10-01 12:20:00,137.06,137.62,136.98,137.58,20254.0,106.9218,107.3586,106.8594,107.3274,20254.0
2019-10-01 12:30:00,137.63,137.63,137.39,137.43,8238.0,107.3664,107.3664,107.1792,107.2104,8238.0
2019-10-01 12:40:00,137.49,137.59,137.45,137.55,12950.0,107.2572,107.3352,107.226,107.304,12950.0
2019-10-01 12:50:00,137.57,137.69,137.47,137.54,22384.0,107.3196,107.4132,107.2416,107.2962,22384.0
2019-10-01 13:00:00,137.53,137.62,137.49,137.49,26629.0,107.2884,107.3586,107.2572,107.2572,26629.0
2019-10-01 13:10:00,137.48,137.48,137.12,137.14,16069.0,107.2494,107.2494,106.9686,106.9842,16069.0
2019-10-01 13:20:00,137.15,137.15,136.81,136.85,27788.0,106.992,106.992,106.7267,106.758,27788.0
2019-10-01 13:30:00,136.84,137.03,136.81,136.95,16446.0,106.7502,106.8984,106.7267,106.836,16446.0
2019-10-01 13:40:00,136.95,137.12,136.84,137.09,23050.0,106.836,106.9686,106.7502,106.9452,23050.0
2019-10-01 13:50:00,137.07,137.18,136.95,137.04,23819.0,106.9296,107.0154,106.836,106.9062,23819.0
2019-10-01 14:00:00,137.04,137.12,136.83,136.89,18735.0,106.9062,106.9686,106.7423,106.7892,18735.0
2019-10-01 14:10:00,136.91,137.14,136.9,137.12,18950.0,106.8048,106.9842,106.797,106.9686,18950.0
2019-10-01 14:20:00,137.14,137.23,137.04,137.13,17913.0,106.9842,107.0544,106.9062,106.9764,17913.0
2019-10-01 14:30:00,137.16,137.3,137.15,137.3,19844.0,106.9998,107.109,106.992,107.109,19844.0
2019-10-01 14:40:00,137.3,137.36,137.15,137.31,23306.0,107.109,107.1558,106.992,107.1168,23306.0
2019-10-01 14:50:00,137.3,137.39,137.25,137.28,24914.0,107.109,107.1792,107.07,107.0934,24914.0
2019-10-01 15:00:00,137.28,137.44,137.18,137.4,20116.0,107.0934,107.2182,107.0154,107.187,20116.0
2019-10-01 15:10:00,137.39,137.39,137.1,137.18,21986.0,107.1792,107.1792,106.953,107.0154,21986.0
2019-10-01 15:20:00,137.17,137.39,137.14,137.36,31451.0,107.0076,107.1792,106.9842,107.1558,31451.0
2019-10-01 15:30:00,137.34,137.34,137.12,137.12,32114.0,107.1402,107.1402,106.9686,106.9686,32114.0
2019-10-01 15:40:00,137.12,137.12,136.83,136.83,36751.0,106.9686,106.9686,106.7423,106.7423,36751.0
2019-10-01 15:50:00,136.83,137.07,136.68,136.78,115649.0,106.7423,106.9296,106.6253,106.7033,115649.0
2019-10-02 09:30:00,136.94,137.29,136.84,137.03,30086.0,106.8282,107.1012,106.7502,106.8984,30086.0
2019-10-02 09:40:00,137.11,137.3,137.01,137.25,24602.0,106.9608,107.109,106.8828,107.07,24602.0
2019-10-02 09:50:00,137.3,137.3,136.9,137.04,24741.0,107.109,107.109,106.797,106.9062,24741.0
2019-10-02 10:00:00,137.06,137.06,135.89,136.19,36071.0,106.9218,106.9218,106.009,106.2431,36071.0
2019-10-02 10:10:00,136.22,136.27,135.86,136.11,26635.0,106.2665,106.3055,105.9856,106.1807,26635.0
2019-10-02 10:20:00,136.06,136.17,135.39,135.58,70452.0,106.1417,106.2275,105.619,105.7672,70452.0
2019-10-02 10:30:00,135.59,135.89,135.44,135.65,42643.0,105.775,106.009,105.658,105.8218,42643.0
2019-10-02 10:40:00,135.62,135.73,135.23,135.33,25952.0,105.7984,105.8842,105.4942,105.5722,25952.0
2019-10-02 10:50:00,135.35,135.75,135.33,135.56,75029.0,105.5878,105.8998,105.5722,105.7516,75029.0
2019-10-02 11:00:00,135.56,135.91,135.52,135.68,34703.0,105.7516,106.0246,105.7204,105.8452,34703.0
2019-10-02 11:10:00,135.68,135.85,135.59,135.83,40344.0,105.8452,105.9778,105.775,105.9622,40344.0
2019-10-02 11:20:00,135.86,135.89,135.61,135.74,30511.0,105.9856,106.009,105.7906,105.892,30511.0
2019-10-02 11:30:00,135.73,135.96,135.59,135.93,18309.0,105.8842,106.0637,105.775,106.0403,18309.0
2019-10-02 11:40:00,135.9,136.03,135.8,135.89,46324.0,106.0168,106.1183,105.9388,106.009,46324.0
2019-10-02 11:50:00,135.98,136.32,135.92,136.16,37811.0,106.0793,106.3445,106.0324,106.2197,37811.0
2019-10-02 12:00:00,136.16,136.26,136.05,136.18,47988.0,106.2197,106.2977,106.1339,106.2353,47988.0
2019-10-02 12:10:00,136.17,136.17,135.88,135.89,10370.0,106.2275,106.2275,106.0012,106.009,10370.0
2019-10-02 12:20:00,135.9,135.98,135.88,135.96,19926.0,106.0168,106.0793,106.0012,106.0637,19926.0
2019-10-02 12:30:00,135.97,136.02,135.62,135.65,15886.0,106.0715,106.1105,105.7984,105.8218,15886.0
2019-10-02 12:40:00,135.63,135.9,135.53,135.72,47759.0,105.8062,106.0168,105.7282,105.8764,47759.0
2019-10-02 12:50:00,135.7,135.85,135.58,135.78,9270.0,105.8608,105.9778,105.7672,105.9232,9270.0
2019-10-02 13:00:00,135.76,135.85,135.7,135.83,17522.0,105.9076,105.9778,105.8608,105.9622,17522.0
2019-10-02 13:10:00,135.82,136.01,135.77,135.77,9529.0,105.9544,106.1027,105.9154,105.9154,9529.0
2019-10-02 13:20:00,135.79,135.82,135.61,135.67,13847.0,105.931,105.9544,105.7906,105.8374,13847.0
2019-10-02 13:30:00,135.67,135.84,135.62,135.77,13865.0,105.8374,105.97,105.7984,105.9154,13865.0
2019-10-02 13:40:00,135.79,135.79,135.67,135.73,11622.0,105.931,105.931,105.8374,105.8842,11622.0
2019-10-02 13:50:00,135.81,135.96,135.75,135.95,21779.0,105.9466,106.0637,105.8998,106.0559,21779.0
2019-10-02 14:00:00,135.95,135.95,135.77,135.77,30597.0,106.0559,106.0559,105.9154,105.9154,30597.0
2019-10-02 14:10:00,135.77,135.99,135.69,135.89,14695.0,105.9154,106.0871,105.853,106.009,14695.0
2019-10-02 14:20:00,135.88,136.15,135.86,136.13,57337.0,106.0012,106.2119,105.9856,106.1963,57337.0
2019-10-02 14:30:00,136.13,136.25,136.04,136.25,12243.0,106.1963,106.2899,106.1261,106.2899,12243.0
2019-10-02 14:40:00,136.25,136.4,136.24,136.36,10516.0,106.2899,106.4069,106.2821,106.3757,10516.0
2019-10-02 14:50:00,136.35,136.45,136.31,136.43,37532.0,106.3679,106.4459,106.3367,106.4303,37532.0
2019-10-02 15:00:00,136.44,136.48,136.21,136.28,26480.0,106.4381,106.4693,106.2587,106.3133,26480.0
2019-10-02 15:10:00,136.3,136.42,136.24,136.38,28292.0,106.3289,106.4225,106.2821,106.3913,28292.0
2019-10-02 15:20:00,136.38,136.54,136.24,136.24,35772.0,106.3913,106.5161,106.2821,106.2821,35772.0
2019-10-02 15:30:00,136.23,136.37,136.15,136.29,33983.0,106.2743,106.3835,106.2119,106.3211,33983.0
2019-10-02 15:40:00,136.29,136.42,136.1,136.12,55520.0,106.3211,106.4225,106.1729,106.1885,55520.0
2019-10-02 15:50:00,136.13,136.56,136.04,136.52,170726.0,106.1963,106.5317,106.1261,106.5005,170726.0
2019-10-03 09:30:00,136.88,137.47,136.88,137.15,29404.0,106.7814,107.2416,106.7814,106.992,29404.0
2019-10-03 09:40:00,137.11,137.21,136.79,136.79,22147.0,106.9608,107.0388,106.7111,106.7111,22147.0
2019-10-03 09:50:00,136.82,137.4,136.82,137.4,52377.0,106.7345,107.187,106.7345,107.187,52377.0
2019-10-03 10:00:00,137.28,137.29,136.36,136.57,10291.0,107.0934,107.1012,106.3757,106.5395,10291.0
2019-10-03 10:10:00,136.5,136.89,136.36,136.73,19351.0,106.4849,106.7892,106.3757,106.6643,19351.0
2019-10-03 10:20:00,136.64,137.88,136.58,137.86,97018.0,106.5941,107.5615,106.5473,107.5459,97018.0
2019-10-03 10:30:00,137.87,138.05,137.56,137.83,133277.0,107.5537,107.6941,107.3118,107.5225,133277.0
2019-10-03 10:40:00,137.82,138.08,137.52,137.67,95799.0,107.5147,107.7175,107.2806,107.3976,95799.0
2019-10-03 10:50:00,137.68,137.83,137.27,137.37,51974.0,107.4054,107.5225,107.0856,107.1636,51974.0
2019-10-03 11:00:00,137.32,137.62,137.3,137.42,32047.0,107.1246,107.3586,107.109,107.2026,32047.0
2019-10-03 11:10:00,137.4,137.49,137.23,137.31,23968.0,107.187,107.2572,107.0544,107.1168,23968.0
2019-10-03 11:20:00,137.36,137.48,137.13,137.41,25755.0,107.1558,107.2494,106.9764,107.1948,25755.0
2019-10-03 11:30:00,137.44,137.48,137.21,137.29,20931.0,107.2182,107.2494,107.0388,107.1012,20931.0
2019-10-03 11:40:00,137.21,137.44,137.21,137.37,7474.0,107.0388,107.2182,107.0388,107.1636,7474.0
2019-10-03 11:50:00,137.32,137.38,137.06,137.06,11507.0,107.1246,107.1714,106.9218,106.9218,11507.0
2019-10-03 12:00:00,137.06,137.21,136.98,137.07,12838.0,106.9218,107.0388,106.8594,106.9296,12838.0
2019-10-03 12:10:00,137.11,137.24,137.06,137.06,13100.0,106.9608,107.0622,106.9218,106.9218,13100.0
2019-10-03 12:20:00,137.06,137.16,136.98,137.12,14759.0,106.9218,106.9998,106.8594,106.9686,14759.0
2019-10-03 12:30:00,137.15,137.2,137.03,137.19,36363.0,106.992,107.031,106.8984,107.0232,36363.0
2019-10-03 12:40:00,137.19,137.28,137.06,137.11,101925.0,107.0232,107.0934,106.9218,106.9608,101925.0
2019-10-03 12:50:00,137.13,137.15,137.02,137.06,130576.0,106.9764,106.992,106.8906,106.9218,130576.0
2019-10-03 13:00:00,137.06,137.1,136.97,137.03,41353.0,106.9218,106.953,106.8516,106.8984,41353.0
2019-10-03 13:10:00,137.03,137.24,137.0,137.11,85532.0,106.8984,107.0622,106.875,106.9608,85532.0
2019-10-03 13:20:00,137.13,137.19,137.02,137.04,34068.0,106.9764,107.0232,106.8906,106.9062,34068.0
2019-10-03 13:30:00,137.04,137.1,136.83,136.83,21030.0,106.9062,106.953,106.7423,106.7423,21030.0
2019-10-03 13:40:00,136.9,137.08,136.88,137.06,26131.0,106.797,106.9374,106.7814,106.9218,26131.0
2019-10-03 13:50:00,137.04,137.06,136.98,137.04,41281.0,106.9062,106.9218,106.8594,106.9062,41281.0
2019-10-03 14:00:00,137.02,137.19,136.99,137.08,45320.0,106.8906,107.0232,106.8672,106.9374,45320.0
2019-10-03 14:10:00,137.08,137.16,137.01,137.02,65082.0,106.9374,106.9998,106.8828,106.8906,65082.0
2019-10-03 14:20:00,137.02,137.09,136.97,137.06,35883.0,106.8906,106.9452,106.8516,106.9218,35883.0
2019-10-03 14:30:00,137.06,137.07,136.95,136.99,31373.0,106.9218,106.9296,106.836,106.8672,31373.0
2019-10-03 14:40:00,137.0,137.09,136.97,137.01,35648.0,106.875,106.9452,106.8516,106.8828,35648.0
2019-10-03 14:50:00,137.0,137.06,136.91,137.01,25689.0,106.875,106.9218,106.8048,106.8828,25689.0
2019-10-03 15:00:00,137.0,137.08,136.98,137.06,29962.0,106.875,106.9374,106.8594,106.9218,29962.0
2019-10-03 15:10:00,137.07,137.08,136.95,136.97,47272.0,106.9296,106.9374,106.836,106.8516,47272.0
2019-10-03 15:20:00,136.98,137.01,136.72,136.86,34607.0,106.8594,106.8828,106.6565,106.7658,34607.0
2019-10-03 15:30:00,136.84,136.94,136.78,136.87,27389.0,106.7502,106.8282,106.7033,106.7736,27389.0
2019-10-03 15:40:00,136.9,136.96,136.79,136.81,38946.0,106.797,106.8438,106.7111,106.7267,38946.0
2019-10-03 15:50:00,136.79,137.36,136.71,137.35,131203.0,106.7111,107.1558,106.6487,107.148,131203.0
2019-10-04 09:30:00,137.52,138.51,137.3,138.06,27143.0,107.2806,108.0529,107.109,107.7019,27143.0
2019-10-04 09:40:00,138.03,138.27,137.98,138.2,8652.0,107.6785,107.8657,107.6395,107.8111,8652.0
2019-10-04 09:50:00,138.26,138.26,137.81,137.9,53462.0,107.8579,107.8579,107.5069,107.5771,53462.0
2019-10-04 10:00:00,137.94,138.13,137.86,137.94,41563.0,107.6083,107.7565,107.5459,107.6083,41563.0
2019-10-04 10:10:00,137.93,137.99,137.75,137.94,144163.0,107.6005,107.6473,107.46,107.6083,144163.0
2019-10-04 10:20:00,137.96,137.96,137.76,137.89,78491.0,107.6239,107.6239,107.4679,107.5693,78491.0
2019-10-04 10:30:00,137.9,138.02,137.61,137.63,51542.0,107.5771,107.6707,107.3508,107.3664,51542.0
2019-10-04 10:40:00,137.69,137.7,137.55,137.62,55081.0,107.4132,107.421,107.304,107.3586,55081.0
2019-10-04 10:50:00,137.64,138.0,137.57,137.92,145543.0,107.3742,107.6551,107.3196,107.5927,145543.0
2019-10-04 11:00:00,137.97,137.97,137.77,137.89,51331.0,107.6317,107.6317,107.4757,107.5693,51331.0
2019-10-04 11:10:00,137.91,138.07,137.87,138.0,51348.0,107.5849,107.7097,107.5537,107.6551,51348.0
2019-10-04 11:20:00,138.0,138.11,137.96,138.02,30369.0,107.6551,107.7409,107.6239,107.6707,30369.0
2019-10-04 11:30:00,138.04,138.07,137.9,138.03,31752.0,107.6863,107.7097,107.5771,107.6785,31752.0
2019-10-04 11:40:00,138.01,138.09,137.91,137.93,24568.0,107.6629,107.7253,107.5849,107.6005,24568.0
2019-10-04 11:50:00,137.95,138.0,137.83,137.83,17200.0,107.6161,107.6551,107.5225,107.5225,17200.0
2019-10-04 12:00:00,137.82,137.83,137.59,137.73,13188.0,107.5147,107.5225,107.3352,107.4444,13188.0
2019-10-04 12:10:00,137.76,137.85,137.63,137.68,52242.0,107.4679,107.5381,107.3664,107.4054,52242.0
2019-10-04 12:20:00,137.67,137.87,137.51,137.69,67909.0,107.3976,107.5537,107.2728,107.4132,67909.0
2019-10-04 12:30:00,137.67,137.77,137.44,137.71,97436.0,107.3976,107.4757,107.2182,107.4288,97436.0
2019-10-04 12:40:00,137.72,137.93,137.63,137.88,32277.0,107.4366,107.6005,107.3664,107.5615,32277.0
2019-10-04 12:50:00,137.89,137.91,137.76,137.78,21382.0,107.5693,107.5849,107.4679,107.4835,21382.0
2019-10-04 13:00:00,137.75,137.87,137.58,137.59,16111.0,107.46,107.5537,107.3274,107.3352,16111.0
2019-10-04 13:10:00,137.56,137.6,137.4,137.51,10663.0,107.3118,107.343,107.187,107.2728,10663.0
2019-10-04 13:20:00,137.55,137.63,137.47,137.61,10483.0,107.304,107.3664,107.2416,107.3508,10483.0
2019-10-04 13:30:00,137.59,137.79,137.55,137.64,78577.0,107.3352,107.4913,107.304,107.3742,78577.0
2019-10-04 13:40:00,137.62,137.73,137.51,137.72,10147.0,107.3586,107.4444,107.2728,107.4366,10147.0
2019-10-04 13:50:00,137.77,137.82,137.68,137.68,14617.0,107.4757,107.5147,107.4054,107.4054,14617.0
2019-10-04 14:00:00,137.73,137.76,137.57,137.66,9547.0,107.4444,107.4679,107.3196,107.3898,9547.0
2019-10-04 14:10:00,137.69,137.72,137.56,137.62,10475.0,107.4132,107.4366,107.3118,107.3586,10475.0
2019-10-04 14:20:00,137.67,137.88,137.67,137.74,12476.0,107.3976,107.5615,107.3976,107.4522,12476.0
2019-10-04 14:30:00,137.75,137.89,137.73,137.78,18222.0,107.46,107.5693,107.4444,107.4835,18222.0
2019-10-04 14:40:00,137.78,137.93,137.77,137.85,24106.0,107.4835,107.6005,107.4757,107.5381,24106.0
2019-10-04 14:50:00,137.84,137.94,137.81,137.84,11742.0,107.5303,107.6083,107.5069,107.5303,11742.0
2019-10-04 15:00:00,137.84,137.89,137.7,137.87,11959.0,107.5303,107.5693,107.421,107.5537,11959.0
2019-10-04 15:10:00,137.89,137.96,137.75,137.79,20221.0,107.5693,107.6239,107.46,107.4913,20221.0
2019-10-04 15:20:00,137.77,137.85,137.67,137.75,16134.0,107.4757,107.5381,107.3976,107.46,16134.0
2019-10-04 15:30:00,137.75,138.02,137.74,137.97,28210.0,107.46,107.6707,107.4522,107.6317,28210.0
2019-10-04 15:40:00,138.0,138.04,137.88,137.98,46526.0,107.6551,107.6863,107.5615,107.6395,46526.0
2019-10-04 15:50:00,137.99,138.04,137.75,137.88,94107.0,107.6473,107.6863,107.46,107.5615,94107.0
2019-10-07 09:30:00,137.45,137.68,136.84,136.84,49357.0,107.226,107.4054,106.7502,106.7502,49357.0
2019-10-07 09:40:00,136.84,137.13,136.37,136.37,18614.0,106.7502,106.9764,106.3835,106.3835,18614.0
2019-10-07 09:50:00,136.31,136.32,135.82,135.83,22249.0,106.3367,106.3445,105.9544,105.9622,22249.0
2019-10-07 10:00:00,135.86,136.37,135.85,136.29,50736.0,105.9856,106.3835,105.9778,106.3211,50736.0
2019-10-07 10:10:00,136.29,136.32,135.71,136.07,176019.0,106.3211,106.3445,105.8686,106.1495,176019.0
2019-10-07 10:20:00,136.06,136.76,136.06,136.71,48212.0,106.1417,106.6877,106.1417,106.6487,48212.0
2019-10-07 10:30:00,136.7,136.96,136.46,136.93,97012.0,106.6409,106.8438,106.4537,106.8204,97012.0
2019-10-07 10:40:00,136.94,137.41,136.94,137.33,22863.0,106.8282,107.1948,106.8282,107.1324,22863.0
2019-10-07 10:50:00,137.36,137.61,137.16,137.55,13580.0,107.1558,107.3508,106.9998,107.304,13580.0
2019-10-07 11:00:00,137.56,137.58,137.28,137.32,8126.0,107.3118,107.3274,107.0934,107.1246,8126.0
2019-10-07 11:10:00,137.32,137.42,137.16,137.4,11761.0,107.1246,107.2026,106.9998,107.187,11761.0
2019-10-07 11:20:00,137.4,137.59,137.34,137.53,10911.0,107.187,107.3352,107.1402,107.2884,10911.0
2019-10-07 11:30:00,137.64,137.91,137.54,137.87,7746.0,107.3742,107.5849,107.2962,107.5537,7746.0
2019-10-07 11:40:00,137.84,137.96,137.81,137.82,6740.0,107.5303,107.6239,107.5069,107.5147,6740.0
2019-10-07 11:50:00,137.78,138.02,137.78,137.98,11805.0,107.4835,107.6707,107.4835,107.6395,11805.0
2019-10-07 12:00:00,137.96,137.96,137.83,137.86,14166.0,107.6239,107.6239,107.5225,107.5459,14166.0
2019-10-07 12:10:00,137.81,137.98,137.78,137.81,10856.0,107.5069,107.6395,107.4835,107.5069,10856.0
2019-10-07 12:20:00,137.82,137.92,137.72,137.76,7637.0,107.5147,107.5927,107.4366,107.4679,7637.0
2019-10-07 12:30:00,137.73,137.81,137.67,137.67,7411.0,107.4444,107.5069,107.3976,107.3976,7411.0
2019-10-07 12:40:00,137.65,137.72,137.56,137.72,5586.0,107.382,107.4366,107.3118,107.4366,5586.0
2019-10-07 12:50:00,137.7,137.74,137.55,137.59,8833.0,107.421,107.4522,107.304,107.3352,8833.0
2019-10-07 13:00:00,137.59,137.7,137.48,137.48,24565.0,107.3352,107.421,107.2494,107.2494,24565.0
2019-10-07 13:10:00,137.48,137.54,137.44,137.47,8578.0,107.2494,107.2962,107.2182,107.2416,8578.0
2019-10-07 13:20:00,137.51,137.61,137.51,137.55,6138.0,107.2728,107.3508,107.2728,107.304,6138.0
2019-10-07 13:30:00,137.56,137.79,137.4,137.55,29665.0,107.3118,107.4913,107.187,107.304,29665.0
2019-10-07 13:40:00,137.52,137.67,137.48,137.55,44328.0,107.2806,107.3976,107.2494,107.304,44328.0
2019-10-07 13:50:00,137.52,137.67,137.47,137.6,40598.0,107.2806,107.3976,107.2416,107.343,40598.0
2019-10-07 14:00:00,137.61,137.67,137.35,137.49,47832.0,107.3508,107.3976,107.148,107.2572,47832.0
2019-10-07 14:10:00,137.51,137.51,137.27,137.4,28183.0,107.2728,107.2728,107.0856,107.187,28183.0
2019-10-07 14:20:00,137.39,137.48,137.37,137.45,13135.0,107.1792,107.2494,107.1636,107.226,13135.0
2019-10-07 14:30:00,137.45,137.5,137.33,137.48,11988.0,107.226,107.265,107.1324,107.2494,11988.0
2019-10-07 14:40:00,137.46,137.64,137.39,137.62,41391.0,107.2338,107.3742,107.1792,107.3586,41391.0
2019-10-07 14:50:00,137.61,137.65,137.4,137.52,19311.0,107.3508,107.382,107.187,107.2806,19311.0
2019-10-07 15:00:00,137.54,137.58,137.47,137.56,38163.0,107.2962,107.3274,107.2416,107.3118,38163.0
2019-10-07 15:10:00,137.55,137.73,137.48,137.73,66204.0,107.304,107.4444,107.2494,107.4444,66204.0
2019-10-07 15:20:00,137.7,137.81,137.57,137.73,16325.0,107.421,107.5069,107.3196,107.4444,16325.0
2019-10-07 15:30:00,137.72,137.73,137.47,137.58,22551.0,107.4366,107.4444,107.2416,107.3274,22551.0
2019-10-07 15:40:00,137.58,137.6,137.38,137.5,33409.0,107.3274,107.343,107.1714,107.265,33409.0
2019-10-07 15:50:00,137.49,137.66,137.4,137.4,130325.0,107.2572,107.3898,107.187,107.187,130325.0
2019-10-08 09:30:00,137.33,137.39,136.16,136.91,88514.0,107.1324,107.1792,106.2197,106.8048,88514.0
2019-10-08 09:40:00,136.79,136.8,136.38,136.43,33646.0,106.7111,106.7189,106.3913,106.4303,33646.0
2019-10-08 09:50:00,136.47,136.92,136.42,136.71,9376.0,106.4615,106.8126,106.4225,106.6487,9376.0
2019-10-08 10:00:00,136.71,136.98,136.27,136.31,24604.0,106.6487,106.8594,106.3055,106.3367,24604.0
2019-10-08 10:10:00,136.27,136.28,136.02,136.18,26622.0,106.3055,106.3133,106.1105,106.2353,26622.0
2019-10-08 10:20:00,136.16,136.33,136.07,136.21,16671.0,106.2197,106.3523,106.1495,106.2587,16671.0
2019-10-08 10:30:00,136.22,136.32,135.92,136.28,44238.0,106.2665,106.3445,106.0324,106.3133,44238.0
2019-10-08 10:40:00,136.3,136.41,136.11,136.16,17235.0,106.3289,106.4147,106.1807,106.2197,17235.0
2019-10-08 10:50:00,136.17,136.44,136.04,136.44,37319.0,106.2275,106.4381,106.1261,106.4381,37319.0
2019-10-08 11:00:00,136.48,136.54,136.31,136.31,19377.0,106.4693,106.5161,106.3367,106.3367,19377.0
2019-10-08 11:10:00,136.29,136.47,136.29,136.34,8629.0,106.3211,106.4615,106.3211,106.3601,8629.0
2019-10-08 11:20:00,136.34,136.34,136.14,136.19,10016.0,106.3601,106.3601,106.2041,106.2431,10016.0
2019-10-08 11:30:00,136.17,136.34,136.05,136.34,33267.0,106.2275,106.3601,106.1339,106.3601,33267.0
2019-10-08 11:40:00,136.39,136.5,136.35,136.43,8099.0,106.3991,106.4849,106.3679,106.4303,8099.0
2019-10-08 11:50:00,136.44,136.46,136.32,136.44,30830.0,106.4381,106.4537,106.3445,106.4381,30830.0
2019-10-08 12:00:00,136.45,136.51,136.31,136.45,55526.0,106.4459,106.4927,106.3367,106.4459,55526.0
2019-10-08 12:10:00,136.43,136.92,136.42,136.92,20150.0,106.4303,106.8126,106.4225,106.8126,20150.0
2019-10-08 12:20:00,136.93,137.14,136.9,137.04,7016.0,106.8204,106.9842,106.797,106.9062,7016.0
2019-10-08 12:30:00,137.08,137.08,136.92,136.93,10176.0,106.9374,106.9374,106.8126,106.8204,10176.0
2019-10-08 12:40:00,136.95,137.22,136.95,137.07,8253.0,106.836,107.0466,106.836,106.9296,8253.0
2019-10-08 12:50:00,137.06,137.17,137.05,137.06,14775.0,106.9218,107.0076,106.914,106.9218,14775.0
2019-10-08 13:00:00,137.07,137.15,137.01,137.02,33785.0,106.9296,106.992,106.8828,106.8906,33785.0
2019-10-08 13:10:00,137.03,137.35,136.95,137.34,24929.0,106.8984,107.148,106.836,107.1402,24929.0
2019-10-08 13:20:00,137.35,137.51,137.32,137.51,11350.0,107.148,107.2728,107.1246,107.2728,11350.0
2019-10-08 13:30:00,137.54,137.75,137.54,137.75,20693.0,107.2962,107.46,107.2962,107.46,20693.0
2019-10-08 13:40:00,137.75,137.89,137.73,137.78,28038.0,107.46,107.5693,107.4444,107.4835,28038.0
2019-10-08 13:50:00,137.78,137.78,137.59,137.69,49167.0,107.4835,107.4835,107.3352,107.4132,49167.0
2019-10-08 14:00:00,137.69,137.71,137.5,137.62,10529.0,107.4132,107.4288,107.265,107.3586,10529.0
2019-10-08 14:10:00,137.63,137.63,137.5,137.63,8487.0,107.3664,107.3664,107.265,107.3664,8487.0
2019-10-08 14:20:00,137.63,137.74,137.63,137.69,43027.0,107.3664,107.4522,107.3664,107.4132,43027.0
2019-10-08 14:30:00,137.69,138.0,137.68,137.93,100456.0,107.4132,107.6551,107.4054,107.6005,100456.0
2019-10-08 14:40:00,137.97,137.97,137.72,137.87,41772.0,107.6317,107.6317,107.4366,107.5537,41772.0
2019-10-08 14:50:00,137.88,137.9,137.21,137.47,20230.0,107.5615,107.5771,107.0388,107.2416,20230.0
2019-10-08 15:00:00,137.46,137.64,137.34,137.46,29423.0,107.2338,107.3742,107.1402,107.2338,29423.0
2019-10-08 15:10:00,137.47,137.66,137.39,137.66,41620.0,107.2416,107.3898,107.1792,107.3898,41620.0
2019-10-08 15:20:00,137.65,137.77,137.56,137.76,29906.0,107.382,107.4757,107.3118,107.4679,29906.0
2019-10-08 15:30:00,137.75,137.96,137.3,137.32,25864.0,107.46,107.6239,107.109,107.1246,25864.0
2019-10-08 15:40:00,137.31,137.41,137.13,137.22,30194.0,107.1168,107.1948,106.9764,107.0466,30194.0
2019-10-08 15:50:00,137.22,137.37,137.01,137.05,103251.0,107.0466,107.1636,106.8828,106.914,103251.0
2019-10-09 09:30:00,137.36,137.55,136.85,136.9,69736.0,107.1558,107.304,106.758,106.797,69736.0
2019-10-09 09:40:00,136.91,137.12,136.79,136.81,44110.0,106.8048,106.9686,106.7111,106.7267,44110.0
2019-10-09 09:50:00,136.84,137.1,136.55,136.87,104700.0,106.7502,106.953,106.5239,106.7736,104700.0
2019-10-09 10:00:00,136.84,137.09,136.75,136.77,14653.0,106.7502,106.9452,106.6799,106.6955,14653.0
2019-10-09 10:10:00,136.75,136.82,136.5,136.64,16835.0,106.6799,106.7345,106.4849,106.5941,16835.0
2019-10-09 10:20:00,136.65,136.87,136.64,136.87,11597.0,106.6019,106.7736,106.5941,106.7736,11597.0
2019-10-09 10:30:00,136.93,137.02,136.83,136.93,8767.0,106.8204,106.8906,106.7423,106.8204,8767.0
2019-10-09 10:40:00,136.98,137.11,136.9,137.08,45970.0,106.8594,106.9608,106.797,106.9374,45970.0
2019-10-09 10:50:00,137.04,137.18,136.89,136.89,24585.0,106.9062,107.0154,106.7892,106.7892,24585.0
2019-10-09 11:00:00,136.9,136.96,136.7,136.96,11942.0,106.797,106.8438,106.6409,106.8438,11942.0
2019-10-09 11:10:00,136.96,136.96,136.79,136.96,18104.0,106.8438,106.8438,106.7111,106.8438,18104.0
2019-10-09 11:20:00,136.95,137.02,136.78,136.93,16045.0,106.836,106.8906,106.7033,106.8204,16045.0
2019-10-09 11:30:00,136.93,137.16,136.86,137.11,42575.0,106.8204,106.9998,106.7658,106.9608,42575.0
2019-10-09 11:40:00,137.11,137.18,137.01,137.1,11678.0,106.9608,107.0154,106.8828,106.953,11678.0
2019-10-09 11:50:00,137.12,137.37,137.11,137.34,66960.0,106.9686,107.1636,106.9608,107.1402,66960.0
2019-10-09 12:00:00,137.35,137.42,137.13,137.13,14668.0,107.148,107.2026,106.9764,106.9764,14668.0
2019-10-09 12:10:00,137.15,137.31,137.13,137.2,24650.0,106.992,107.1168,106.9764,107.031,24650.0
2019-10-09 12:20:00,137.24,137.33,137.2,137.29,8207.0,107.0622,107.1324,107.031,107.1012,8207.0
2019-10-09 12:30:00,137.29,137.51,137.29,137.5,10399.0,107.1012,107.2728,107.1012,107.265,10399.0
2019-10-09 12:40:00,137.49,137.55,137.46,137.49,12259.0,107.2572,107.304,107.2338,107.2572,12259.0
2019-10-09 12:50:00,137.5,137.53,137.43,137.53,9742.0,107.265,107.2884,107.2104,107.2884,9742.0
2019-10-09 13:00:00,137.56,137.67,137.51,137.6,14662.0,107.3118,107.3976,107.2728,107.343,14662.0
2019-10-09 13:10:00,137.59,137.65,137.58,137.6,10105.0,107.3352,107.382,107.3274,107.343,10105.0
2019-10-09 13:20:00,137.6,137.66,137.57,137.58,9976.0,107.343,107.3898,107.3196,107.3274,9976.0
2019-10-09 13:30:00,137.59,137.62,137.48,137.58,41601.0,107.3352,107.3586,107.2494,107.3274,41601.0
2019-10-09 13:40:00,137.56,137.74,137.55,137.69,28697.0,107.3118,107.4522,107.304,107.4132,28697.0
2019-10-09 13:50:00,137.73,137.81,137.61,137.61,25267.0,107.4444,107.5069,107.3508,107.3508,25267.0
2019-10-09 14:00:00,137.57,137.72,137.57,137.61,10684.0,107.3196,107.4366,107.3196,107.3508,10684.0
2019-10-09 14:10:00,137.62,137.62,137.48,137.59,13299.0,107.3586,107.3586,107.2494,107.3352,13299.0
2019-10-09 14:20:00,137.59,137.65,137.48,137.51,10957.0,107.3352,107.382,107.2494,107.2728,10957.0
2019-10-09 14:30:00,137.5,137.7,137.49,137.64,11278.0,107.265,107.421,107.2572,107.3742,11278.0
2019-10-09 14:40:00,137.67,137.69,137.56,137.6,11022.0,107.3976,107.4132,107.3118,107.343,11022.0
2019-10-09 14:50:00,137.58,137.65,137.51,137.63,14917.0,107.3274,107.382,107.2728,107.3664,14917.0
2019-10-09 15:00:00,137.64,137.76,137.6,137.69,10475.0,107.3742,107.4679,107.343,107.4132,10475.0
2019-10-09 15:10:00,137.67,137.67,137.57,137.61,19569.0,107.3976,107.3976,107.3196,107.3508,19569.0
2019-10-09 15:20:00,137.64,137.66,137.44,137.5,16602.0,107.3742,107.3898,107.2182,107.265,16602.0
2019-10-09 15:30:00,137.51,137.53,137.39,137.52,22595.0,107.2728,107.2884,107.1792,107.2806,22595.0
2019-10-09 15:40:00,137.52,137.54,137.0,137.12,35076.0,107.2806,107.2962,106.875,106.9686,35076.0
2019-10-09 15:50:00,137.11,137.41,137.08,137.21,87434.0,106.9608,107.1948,106.9374,107.0388,87434.0
2019-10-10 09:30:00,136.6,136.89,135.87,135.99,55547.0,106.5629,106.7892,105.9934,106.0871,55547.0
2019-10-10 09:40:00,135.93,136.22,135.8,136.18,27966.0,106.0403,106.2665,105.9388,106.2353,27966.0
2019-10-10 09:50:00,136.18,136.84,135.98,136.77,152983.0,106.2353,106.7502,106.0793,106.6955,152983.0
2019-10-10 10:00:00,136.77,136.77,136.37,136.4,46394.0,106.6955,106.6955,106.3835,106.4069,46394.0
2019-10-10 10:10:00,136.4,136.54,136.24,136.4,17468.0,106.4069,106.5161,106.2821,106.4069,17468.0
2019-10-10 10:20:00,136.41,136.46,136.23,136.25,41294.0,106.4147,106.4537,106.2743,106.2899,41294.0
2019-10-10 10:30:00,136.28,136.6,136.2,136.41,53284.0,106.3133,106.5629,106.2509,106.4147,53284.0
2019-10-10 10:40:00,136.45,136.53,136.33,136.38,58093.0,106.4459,106.5083,106.3523,106.3913,58093.0
2019-10-10 10:50:00,136.42,136.61,136.39,136.59,31263.0,106.4225,106.5707,106.3991,106.5551,31263.0
2019-10-10 11:00:00,136.59,137.03,136.59,137.01,25025.0,106.5551,106.8984,106.5551,106.8828,25025.0
2019-10-10 11:10:00,137.03,137.39,137.01,137.36,43862.0,106.8984,107.1792,106.8828,107.1558,43862.0
2019-10-10 11:20:00,137.42,137.77,137.32,137.77,11414.0,107.2026,107.4757,107.1246,107.4757,11414.0
2019-10-10 11:30:00,137.76,137.91,137.65,137.85,33100.0,107.4679,107.5849,107.382,107.5381,33100.0
2019-10-10 11:40:00,137.85,138.03,137.73,138.0,92504.0,107.5381,107.6785,107.4444,107.6551,92504.0
2019-10-10 11:50:00,137.96,138.08,137.91,137.98,77219.0,107.6239,107.7175,107.5849,107.6395,77219.0
2019-10-10 12:00:00,137.99,138.0,137.63,137.74,7134.0,107.6473,107.6551,107.3664,107.4522,7134.0
2019-10-10 12:10:00,137.72,137.76,137.45,137.72,19366.0,107.4366,107.4679,107.226,107.4366,19366.0
2019-10-10 12:20:00,137.79,137.93,137.68,137.69,11360.0,107.4913,107.6005,107.4054,107.4132,11360.0
2019-10-10 12:30:00,137.69,137.7,137.23,137.41,55329.0,107.4132,107.421,107.0544,107.1948,55329.0
2019-10-10 12:40:00,137.45,137.57,137.43,137.51,41516.0,107.226,107.3196,107.2104,107.2728,41516.0
2019-10-10 12:50:00,137.54,137.8,137.54,137.75,7659.0,107.2962,107.4991,107.2962,107.46,7659.0
2019-10-10 13:00:00,137.76,137.8,137.63,137.79,54799.0,107.4679,107.4991,107.3664,107.4913,54799.0
2019-10-10 13:10:00,137.82,138.01,137.81,137.92,41334.0,107.5147,107.6629,107.5069,107.5927,41334.0
2019-10-10 13:20:00,137.94,138.15,137.92,138.13,19106.0,107.6083,107.7721,107.5927,107.7565,19106.0
2019-10-10 13:30:00,138.12,138.14,137.99,138.01,38112.0,107.7487,107.7643,107.6473,107.6629,38112.0
2019-10-10 13:40:00,138.06,138.1,137.93,138.0,10935.0,107.7019,107.7331,107.6005,107.6551,10935.0
2019-10-10 13:50:00,137.98,138.14,137.96,138.04,37235.0,107.6395,107.7643,107.6239,107.6863,37235.0
2019-10-10 14:00:00,138.03,138.05,137.5,137.59,15745.0,107.6785,107.6941,107.265,107.3352,15745.0
2019-10-10 14:10:00,137.62,137.93,137.62,137.86,43553.0,107.3586,107.6005,107.3586,107.5459,43553.0
2019-10-10 14:20:00,137.82,137.91,137.74,137.81,14297.0,107.5147,107.5849,107.4522,107.5069,14297.0
2019-10-10 14:30:00,137.77,137.97,137.74,137.95,6802.0,107.4757,107.6317,107.4522,107.6161,6802.0
2019-10-10 14:40:00,137.89,137.89,137.83,137.88,4904.0,107.5693,107.5693,107.5225,107.5615,4904.0
2019-10-10 14:50:00,137.91,137.97,137.71,137.79,10301.0,107.5849,107.6317,107.4288,107.4913,10301.0
2019-10-10 15:00:00,137.79,137.81,137.69,137.71,14091.0,107.4913,107.5069,107.4132,107.4288,14091.0
2019-10-10 15:10:00,137.69,137.81,137.62,137.8,78638.0,107.4132,107.5069,107.3586,107.4991,78638.0
2019-10-10 15:20:00,137.82,137.88,137.75,137.88,18890.0,107.5147,107.5615,107.46,107.5615,18890.0
2019-10-10 15:30:00,137.9,138.07,137.88,138.07,14131.0,107.5771,107.7097,107.5615,107.7097,14131.0
2019-10-10 15:40:00,138.07,138.22,138.05,138.14,51807.0,107.7097,107.8267,107.6941,107.7643,51807.0
2019-10-10 15:50:00,138.14,138.42,138.12,138.25,198444.0,107.7643,107.9827,107.7487,107.8501,198444.0
2019-10-11 09:30:00,138.23,138.36,137.25,137.72,70285.0,107.8345,107.9359,107.07,107.4366,70285.0
2019-10-11 09:40:00,137.86,138.33,137.81,138.22,13642.0,107.5459,107.9125,107.5069,107.8267,13642.0
2019-10-11 09:50:00,138.1,138.39,138.07,138.23,58311.0,107.7331,107.9593,107.7097,107.8345,58311.0
2019-10-11 10:00:00,138.42,138.42,137.98,138.04,40828.0,107.9827,107.9827,107.6395,107.6863,40828.0
2019-10-11 10:10:00,138.06,138.57,138.01,138.49,16107.0,107.7019,108.0997,107.6629,108.0373,16107.0
2019-10-11 10:20:00,138.47,138.6,138.32,138.37,23075.0,108.0217,108.1231,107.9047,107.9437,23075.0
2019-10-11 10:30:00,138.33,138.33,138.07,138.12,21957.0,107.9125,107.9125,107.7097,107.7487,21957.0
2019-10-11 10:40:00,138.09,138.36,137.79,137.8,119292.0,107.7253,107.9359,107.4913,107.4991,119292.0
2019-10-11 10:50:00,137.73,138.01,137.55,137.99,30645.0,107.4444,107.6629,107.304,107.6473,30645.0
2019-10-11 11:00:00,137.96,138.19,137.9,138.13,43014.0,107.6239,107.8033,107.5771,107.7565,43014.0
2019-10-11 11:10:00,138.13,138.15,137.98,138.11,21790.0,107.7565,107.7721,107.6395,107.7409,21790.0
2019-10-11 11:20:00,138.09,138.11,137.88,138.03,7829.0,107.7253,107.7409,107.5615,107.6785,7829.0
2019-10-11 11:30:00,138.03,138.21,138.02,138.21,19594.0,107.6785,107.8189,107.6707,107.8189,19594.0
2019-10-11 11:40:00,138.19,138.36,138.1,138.17,22177.0,107.8033,107.9359,107.7331,107.7877,22177.0
2019-10-11 11:50:00,138.12,138.17,138.05,138.11,7321.0,107.7487,107.7877,107.6941,107.7409,7321.0
2019-10-11 12:00:00,138.15,138.18,137.92,137.94,29417.0,107.7721,107.7955,107.5927,107.6083,29417.0
2019-10-11 12:10:00,137.93,138.03,137.85,137.91,9269.0,107.6005,107.6785,107.5381,107.5849,9269.0
2019-10-11 12:20:00,137.9,137.9,137.6,137.63,12811.0,107.5771,107.5771,107.343,107.3664,12811.0
2019-10-11 12:30:00,137.61,137.64,137.16,137.6,17908.0,107.3508,107.3742,106.9998,107.343,17908.0
2019-10-11 12:40:00,137.6,137.62,137.5,137.52,11334.0,107.343,107.3586,107.265,107.2806,11334.0
2019-10-11 12:50:00,137.56,137.61,137.49,137.55,36552.0,107.3118,107.3508,107.2572,107.304,36552.0
2019-10-11 13:00:00,137.6,137.6,137.24,137.25,58593.0,107.343,107.343,107.0622,107.07,58593.0
2019-10-11 13:10:00,137.17,137.31,137.01,137.28,17250.0,107.0076,107.1168,106.8828,107.0934,17250.0
2019-10-11 13:20:00,137.29,137.77,137.28,137.61,24347.0,107.1012,107.4757,107.0934,107.3508,24347.0
2019-10-11 13:30:00,137.59,137.85,137.49,137.85,17135.0,107.3352,107.5381,107.2572,107.5381,17135.0
2019-10-11 13:40:00,137.77,137.91,137.76,137.86,12505.0,107.4757,107.5849,107.4679,107.5459,12505.0
2019-10-11 13:50:00,137.88,137.93,137.67,137.69,8799.0,107.5615,107.6005,107.3976,107.4132,8799.0
2019-10-11 14:00:00,137.64,137.7,137.53,137.61,11993.0,107.3742,107.421,107.2884,107.3508,11993.0
2019-10-11 14:10:00,137.6,137.6,137.46,137.52,13756.0,107.343,107.343,107.2338,107.2806,13756.0
2019-10-11 14:20:00,137.52,137.6,137.41,137.52,20069.0,107.2806,107.343,107.1948,107.2806,20069.0
2019-10-11 14:30:00,137.5,137.6,137.5,137.56,11556.0,107.265,107.343,107.265,107.3118,11556.0
2019-10-11 14:40:00,137.58,137.71,137.53,137.71,14003.0,107.3274,107.4288,107.2884,107.4288,14003.0
2019-10-11 14:50:00,137.69,137.92,137.68,137.91,9553.0,107.4132,107.5927,107.4054,107.5849,9553.0
2019-10-11 15:00:00,137.91,138.07,137.82,137.89,13301.0,107.5849,107.7097,107.5147,107.5693,13301.0
2019-10-11 15:10:00,137.88,138.02,137.78,137.78,10816.0,107.5615,107.6707,107.4835,107.4835,10816.0
2019-10-11 15:20:00,137.82,137.83,137.64,137.74,13158.0,107.5147,107.5225,107.3742,107.4522,13158.0
2019-10-11 15:30:00,137.74,137.81,137.52,137.73,29138.0,107.4522,107.5069,107.2806,107.4444,29138.0
2019-10-11 15:40:00,137.73,137.73,137.08,137.12,40380.0,107.4444,107.4444,106.9374,106.9686,40380.0
2019-10-11 15:50:00,137.12,137.26,136.57,136.7,135560.0,106.9686,107.0778,106.5395,106.6409,135560.0
2019-10-14 09:30:00,136.95,137.0,136.2,136.52,31633.0,106.836,106.875,106.2509,106.5005,31633.0
2019-10-14 09:40:00,136.59,136.79,136.18,136.71,17210.0,106.5551,106.7111,106.2353,106.6487,17210.0
2019-10-14 09:50:00,136.73,136.9,136.52,136.55,12273.0,106.6643,106.797,106.5005,106.5239,12273.0
2019-10-14 10:00:00,136.54,136.65,136.29,136.64,15807.0,106.5161,106.6019,106.3211,106.5941,15807.0
2019-10-14 10:10:00,136.59,136.63,136.21,136.36,9104.0,106.5551,106.5863,106.2587,106.3757,9104.0
2019-10-14 10:20:00,136.34,136.63,136.21,136.61,8702.0,106.3601,106.5863,106.2587,106.5707,8702.0
2019-10-14 10:30:00,136.6,136.82,136.6,136.68,21095.0,106.5629,106.7345,106.5629,106.6253,21095.0
2019-10-14 10:40:00,136.65,136.8,136.6,136.7,10065.0,106.6019,106.7189,106.5629,106.6409,10065.0
2019-10-14 10:50:00,136.72,136.78,136.65,136.7,12073.0,106.6565,106.7033,106.6019,106.6409,12073.0
2019-10-14 11:00:00,136.66,136.93,136.55,136.91,8027.0,106.6097,106.8204,106.5239,106.8048,8027.0
2019-10-14 11:10:00,136.88,136.9,136.67,136.68,6101.0,106.7814,106.797,106.6175,106.6253,6101.0
2019-10-14 11:20:00,136.69,136.72,136.56,136.59,6136.0,106.6331,106.6565,106.5317,106.5551,6136.0
2019-10-14 11:30:00,136.57,136.61,136.48,136.58,7785.0,106.5395,106.5707,106.4693,106.5473,7785.0
2019-10-14 11:40:00,136.58,136.58,136.48,136.51,10563.0,106.5473,106.5473,106.4693,106.4927,10563.0
2019-10-14 11:50:00,136.5,136.53,136.34,136.4,8564.0,106.4849,106.5083,106.3601,106.4069,8564.0
2019-10-14 12:00:00,136.42,136.42,136.29,136.33,5606.0,106.4225,106.4225,106.3211,106.3523,5606.0
2019-10-14 12:10:00,136.32,136.33,136.14,136.17,10509.0,106.3445,106.3523,106.2041,106.2275,10509.0
2019-10-14 12:20:00,136.17,136.25,136.08,136.16,4366.0,106.2275,106.2899,106.1573,106.2197,4366.0
2019-10-14 12:30:00,136.16,136.28,136.14,136.2,7130.0,106.2197,106.3133,106.2041,106.2509,7130.0
2019-10-14 12:40:00,136.16,136.23,136.13,136.2,6492.0,106.2197,106.2743,106.1963,106.2509,6492.0
2019-10-14 12:50:00,136.19,136.22,136.11,136.15,10711.0,106.2431,106.2665,106.1807,106.2119,10711.0
2019-10-14 13:00:00,136.15,136.23,136.1,136.19,13598.0,106.2119,106.2743,106.1729,106.2431,13598.0
2019-10-14 13:10:00,136.16,136.2,136.08,136.08,6697.0,106.2197,106.2509,106.1573,106.1573,6697.0
2019-10-14 13:20:00,136.09,136.09,135.97,136.01,9595.0,106.1651,106.1651,106.0715,106.1027,9595.0
2019-10-14 13:30:00,136.01,136.02,135.87,135.88,11766.0,106.1027,106.1105,105.9934,106.0012,11766.0
2019-10-14 13:40:00,135.91,136.1,135.9,136.08,10501.0,106.0246,106.1729,106.0168,106.1573,10501.0
2019-10-14 13:50:00,136.07,136.11,135.99,136.07,12680.0,106.1495,106.1807,106.0871,106.1495,12680.0
2019-10-14 14:00:00,136.11,136.15,136.08,136.11,9901.0,106.1807,106.2119,106.1573,106.1807,9901.0
2019-10-14 14:10:00,136.12,136.3,136.09,136.29,14746.0,106.1885,106.3289,106.1651,106.3211,14746.0
2019-10-14 14:20:00,136.28,136.29,136.05,136.06,13820.0,106.3133,106.3211,106.1339,106.1417,13820.0
2019-10-14 14:30:00,136.05,136.06,135.9,135.9,22461.0,106.1339,106.1417,106.0168,106.0168,22461.0
2019-10-14 14:40:00,135.88,135.96,135.86,135.96,12481.0,106.0012,106.0637,105.9856,106.0637,12481.0
2019-10-14 14:50:00,135.98,136.02,135.81,135.81,12944.0,106.0793,106.1105,105.9466,105.9466,12944.0
2019-10-14 15:00:00,135.81,135.88,135.67,135.77,28292.0,105.9466,106.0012,105.8374,105.9154,28292.0
2019-10-14 15:10:00,135.78,135.87,135.73,135.83,17314.0,105.9232,105.9934,105.8842,105.9622,17314.0
2019-10-14 15:20:00,135.83,136.05,135.83,135.97,12014.0,105.9622,106.1339,105.9622,106.0715,12014.0
2019-10-14 15:30:00,135.97,135.98,135.83,135.93,18409.0,106.0715,106.0793,105.9622,106.0403,18409.0
2019-10-14 15:40:00,135.92,135.94,135.84,135.93,15003.0,106.0324,106.0481,105.97,106.0403,15003.0
2019-10-14 15:50:00,135.94,136.22,135.93,136.13,58536.0,106.0481,106.2665,106.0403,106.1963,58536.0
2019-10-15 09:30:00,136.22,136.44,135.7,135.94,32279.0,106.2665,106.4381,105.8608,106.0481,32279.0
2019-10-15 09:40:00,135.9,136.18,135.79,135.81,13943.0,106.0168,106.2353,105.931,105.9466,13943.0
2019-10-15 09:50:00,135.84,135.86,135.48,135.5,27439.0,105.97,105.9856,105.6892,105.7048,27439.0
2019-10-15 10:00:00,135.48,135.54,135.35,135.43,49854.0,105.6892,105.736,105.5878,105.6502,49854.0
2019-10-15 10:10:00,135.46,135.52,134.78,134.78,42451.0,105.6736,105.7204,105.1431,105.1431,42451.0
2019-10-15 10:20:00,134.83,135.01,134.58,134.61,28962.0,105.1821,105.3226,104.9871,105.0105,28962.0
2019-10-15 10:30:00,134.59,134.71,134.01,134.01,39257.0,104.9949,105.0885,104.5424,104.5424,39257.0
2019-10-15 10:40:00,134.06,134.23,133.5,134.18,66678.0,104.5814,104.7141,104.1446,104.6751,66678.0
2019-10-15 10:50:00,134.18,134.53,134.18,134.37,51605.0,104.6751,104.9481,104.6751,104.8233,51605.0
2019-10-15 11:00:00,134.38,134.42,134.14,134.35,38191.0,104.8311,104.8623,104.6439,104.8077,38191.0
2019-10-15 11:10:00,134.34,134.45,134.13,134.13,36244.0,104.7999,104.8857,104.6361,104.6361,36244.0
2019-10-15 11:20:00,134.13,134.28,133.95,134.15,48076.0,104.6361,104.7531,104.4956,104.6517,48076.0
2019-10-15 11:30:00,134.17,134.28,133.95,134.03,60133.0,104.6673,104.7531,104.4956,104.558,60133.0
2019-10-15 11:40:00,134.0,134.35,133.9,134.26,27650.0,104.5346,104.8077,104.4566,104.7375,27650.0
2019-10-15 11:50:00,134.27,134.29,134.12,134.28,34432.0,104.7453,104.7609,104.6283,104.7531,34432.0
2019-10-15 12:00:00,134.29,134.68,134.29,134.68,28863.0,104.7609,105.0651,104.7609,105.0651,28863.0
2019-10-15 12:10:00,134.68,134.7,134.51,134.55,11743.0,105.0651,105.0807,104.9325,104.9637,11743.0
2019-10-15 12:20:00,134.51,134.62,134.5,134.5,9056.0,104.9325,105.0183,104.9247,104.9247,9056.0
2019-10-15 12:30:00,134.49,134.69,134.47,134.64,11511.0,104.9169,105.0729,104.9013,105.0339,11511.0
2019-10-15 12:40:00,134.64,134.81,134.64,134.76,22007.0,105.0339,105.1665,105.0339,105.1275,22007.0
2019-10-15 12:50:00,134.77,134.81,134.6,134.69,33337.0,105.1353,105.1665,105.0027,105.0729,33337.0
2019-10-15 13:00:00,134.71,134.74,134.48,134.48,11697.0,105.0885,105.1119,104.9091,104.9091,11697.0
2019-10-15 13:10:00,134.51,134.68,134.5,134.5,17189.0,104.9325,105.0651,104.9247,104.9247,17189.0
2019-10-15 13:20:00,134.48,134.52,134.4,134.46,18904.0,104.9091,104.9403,104.8467,104.8935,18904.0
2019-10-15 13:30:00,134.47,134.55,134.42,134.51,14057.0,104.9013,104.9637,104.8623,104.9325,14057.0
2019-10-15 13:40:00,134.51,134.69,134.48,134.63,51548.0,104.9325,105.0729,104.9091,105.0261,51548.0
2019-10-15 13:50:00,134.63,134.71,134.58,134.61,16404.0,105.0261,105.0885,104.9871,105.0105,16404.0
2019-10-15 14:00:00,134.62,134.75,134.6,134.71,15088.0,105.0183,105.1197,105.0027,105.0885,15088.0
2019-10-15 14:10:00,134.71,134.76,134.56,134.56,22247.0,105.0885,105.1275,104.9715,104.9715,22247.0
2019-10-15 14:20:00,134.57,134.72,134.46,134.69,20548.0,104.9793,105.0963,104.8935,105.0729,20548.0
2019-10-15 14:30:00,134.67,134.71,134.58,134.62,18406.0,105.0573,105.0885,104.9871,105.0183,18406.0
2019-10-15 14:40:00,134.62,134.62,134.43,134.43,17911.0,105.0183,105.0183,104.8701,104.8701,17911.0
2019-10-15 14:50:00,134.4,134.52,134.37,134.44,19808.0,104.8467,104.9403,104.8233,104.8779,19808.0
2019-10-15 15:00:00,134.43,134.51,134.39,134.39,21309.0,104.8701,104.9325,104.8389,104.8389,21309.0
2019-10-15 15:10:00,134.39,134.47,134.35,134.42,42819.0,104.8389,104.9013,104.8077,104.8623,42819.0
2019-10-15 15:20:00,134.42,134.61,134.39,134.61,43184.0,104.8623,105.0105,104.8389,105.0105,43184.0
2019-10-15 15:30:00,134.63,134.76,134.61,134.65,42855.0,105.0261,105.1275,105.0105,105.0417,42855.0
2019-10-15 15:40:00,134.65,134.65,134.43,134.56,58649.0,105.0417,105.0417,104.8701,104.9715,58649.0
2019-10-15 15:50:00,134.55,134.66,134.48,134.61,149831.0,104.9637,105.0495,104.9091,105.0105,149831.0
2019-10-16 09:30:00,134.15,134.27,133.75,133.83,66363.0,104.6517,104.7453,104.3396,104.402,66363.0
2019-10-16 09:40:00,133.83,133.9,133.58,133.82,37111.0,104.402,104.4566,104.207,104.3942,37111.0
2019-10-16 09:50:00,133.87,133.96,133.73,133.95,59098.0,104.4332,104.5034,104.324,104.4956,59098.0
2019-10-16 10:00:00,133.95,134.15,133.86,134.14,30307.0,104.4956,104.6517,104.4254,104.6439,30307.0
2019-10-16 10:10:00,134.14,134.18,133.98,134.0,37904.0,104.6439,104.6751,104.519,104.5346,37904.0
2019-10-16 10:20:00,133.99,134.15,133.94,134.12,22911.0,104.5268,104.6517,104.4878,104.6283,22911.0
2019-10-16 10:30:00,134.12,134.13,133.92,133.99,31021.0,104.6283,104.6361,104.4722,104.5268,31021.0
2019-10-16 10:40:00,134.02,134.19,133.91,134.18,25886.0,104.5502,104.6829,104.4644,104.6751,25886.0
2019-10-16 10:50:00,134.2,134.27,133.91,134.0,76495.0,104.6907,104.7453,104.4644,104.5346,76495.0
2019-10-16 11:00:00,133.98,134.08,133.88,133.97,28453.0,104.519,104.597,104.441,104.5112,28453.0
2019-10-16 11:10:00,133.96,134.09,133.95,133.96,21286.0,104.5034,104.6048,104.4956,104.5034,21286.0
2019-10-16 11:20:00,133.99,134.11,133.92,133.97,24448.0,104.5268,104.6205,104.4722,104.5112,24448.0
2019-10-16 11:30:00,133.97,133.97,133.51,133.66,46781.0,104.5112,104.5112,104.1524,104.2694,46781.0
2019-10-16 11:40:00,133.64,133.78,133.48,133.78,28991.0,104.2538,104.363,104.129,104.363,28991.0
2019-10-16 11:50:00,133.81,133.89,133.69,133.73,11690.0,104.3864,104.4488,104.2928,104.324,11690.0
2019-10-16 12:00:00,133.7,133.72,133.59,133.62,32841.0,104.3006,104.3162,104.2148,104.2382,32841.0
2019-10-16 12:10:00,133.62,133.79,133.56,133.74,15712.0,104.2382,104.3708,104.1914,104.3318,15712.0
2019-10-16 12:20:00,133.73,133.89,133.64,133.71,29486.0,104.324,104.4488,104.2538,104.3084,29486.0
2019-10-16 12:30:00,133.66,133.76,133.66,133.73,12331.0,104.2694,104.3474,104.2694,104.324,12331.0
2019-10-16 12:40:00,133.71,133.89,133.7,133.88,94937.0,104.3084,104.4488,104.3006,104.441,94937.0
2019-10-16 12:50:00,133.89,133.93,133.78,133.8,64889.0,104.4488,104.48,104.363,104.3786,64889.0
2019-10-16 13:00:00,133.82,133.92,133.72,133.8,41708.0,104.3942,104.4722,104.3162,104.3786,41708.0
2019-10-16 13:10:00,133.78,133.88,133.7,133.8,22585.0,104.363,104.441,104.3006,104.3786,22585.0
2019-10-16 13:20:00,133.85,133.94,133.78,133.94,24315.0,104.4176,104.4878,104.363,104.4878,24315.0
2019-10-16 13:30:00,133.95,134.16,133.95,134.11,18734.0,104.4956,104.6595,104.4956,104.6205,18734.0
2019-10-16 13:40:00,134.13,134.27,133.97,134.04,26378.0,104.6361,104.7453,104.5112,104.5658,26378.0
2019-10-16 13:50:00,134.02,134.08,133.83,133.83,26097.0,104.5502,104.597,104.402,104.402,26097.0
2019-10-16 14:00:00,133.86,133.88,133.79,133.83,21166.0,104.4254,104.441,104.3708,104.402,21166.0
2019-10-16 14:10:00,133.85,133.86,133.62,133.73,22113.0,104.4176,104.4254,104.2382,104.324,22113.0
2019-10-16 14:20:00,133.72,133.75,133.6,133.61,21751.0,104.3162,104.3396,104.2226,104.2304,21751.0
2019-10-16 14:30:00,133.62,133.93,133.61,133.84,40246.0,104.2382,104.48,104.2304,104.4098,40246.0
2019-10-16 14:40:00,133.84,133.92,133.79,133.83,25316.0,104.4098,104.4722,104.3708,104.402,25316.0
2019-10-16 14:50:00,133.82,134.03,133.81,133.94,46120.0,104.3942,104.558,104.3864,104.4878,46120.0
2019-10-16 15:00:00,133.95,133.96,133.76,133.96,54598.0,104.4956,104.5034,104.3474,104.5034,54598.0
2019-10-16 15:10:00,133.95,134.07,133.92,134.01,54391.0,104.4956,104.5892,104.4722,104.5424,54391.0
2019-10-16 15:20:00,134.01,134.35,134.01,134.35,22917.0,104.5424,104.8077,104.5424,104.8077,22917.0
2019-10-16 15:30:00,134.34,134.65,134.31,134.63,29028.0,104.7999,105.0417,104.7765,105.0261,29028.0
2019-10-16 15:40:00,134.63,134.7,134.45,134.51,91602.0,105.0261,105.0807,104.8857,104.9325,91602.0
2019-10-16 15:50:00,134.49,134.77,134.49,134.74,154584.0,104.9169,105.1353,104.9169,105.1119,154584.0
2019-10-17 09:30:00,135.52,137.73,135.52,137.36,125064.0,105.7204,107.4444,105.7204,107.1558,125064.0
2019-10-17 09:40:00,137.48,137.88,137.32,137.88,55518.0,107.2494,107.5615,107.1246,107.5615,55518.0
2019-10-17 09:50:00,137.94,138.73,137.63,138.68,42379.0,107.6083,108.2246,107.3664,108.1856,42379.0
2019-10-17 10:00:00,138.73,138.89,138.05,138.23,57985.0,108.2246,108.3494,107.6941,107.8345,57985.0
2019-10-17 10:10:00,138.19,138.79,138.19,138.76,61116.0,107.8033,108.2714,107.8033,108.248,61116.0
2019-10-17 10:20:00,138.76,138.96,138.62,138.94,48412.0,108.248,108.404,108.1387,108.3884,48412.0
2019-10-17 10:30:00,138.89,138.9,138.54,138.65,25270.0,108.3494,108.3572,108.0763,108.1621,25270.0
2019-10-17 10:40:00,138.67,138.91,138.67,138.82,30687.0,108.1778,108.365,108.1778,108.2948,30687.0
2019-10-17 10:50:00,138.8,139.65,138.8,139.54,47452.0,108.2792,108.9423,108.2792,108.8564,47452.0
2019-10-17 11:00:00,139.48,139.61,139.23,139.52,50855.0,108.8096,108.9111,108.6146,108.8408,50855.0
2019-10-17 11:10:00,139.48,140.03,139.47,140.03,47950.0,108.8096,109.2387,108.8018,109.2387,47950.0
2019-10-17 11:20:00,140.03,140.62,139.89,140.24,50162.0,109.2387,109.699,109.1295,109.4025,50162.0
2019-10-17 11:30:00,140.24,140.25,139.83,140.11,35697.0,109.4025,109.4103,109.0827,109.3011,35697.0
2019-10-17 11:40:00,140.12,140.15,139.84,140.03,39503.0,109.3089,109.3323,109.0905,109.2387,39503.0
2019-10-17 11:50:00,140.06,140.09,139.51,139.78,39290.0,109.2621,109.2855,108.833,109.0437,39290.0
2019-10-17 12:00:00,139.78,139.99,139.57,139.92,28778.0,109.0437,109.2075,108.8798,109.1529,28778.0
2019-10-17 12:10:00,139.9,140.19,139.89,139.97,45709.0,109.1373,109.3635,109.1295,109.1919,45709.0
2019-10-17 12:20:00,139.99,140.14,139.99,140.05,19087.0,109.2075,109.3245,109.2075,109.2543,19087.0
2019-10-17 12:30:00,140.05,140.1,139.86,140.06,16668.0,109.2543,109.2933,109.1061,109.2621,16668.0
2019-10-17 12:40:00,140.05,140.06,139.93,139.96,12280.0,109.2543,109.2621,109.1607,109.1841,12280.0
2019-10-17 12:50:00,139.99,140.86,139.99,140.58,124597.0,109.2075,109.8862,109.2075,109.6678,124597.0
2019-10-17 13:00:00,140.54,140.58,140.34,140.49,26418.0,109.6366,109.6678,109.4805,109.5975,26418.0
2019-10-17 13:10:00,140.5,140.53,140.32,140.44,17678.0,109.6054,109.6288,109.4649,109.5585,17678.0
2019-10-17 13:20:00,140.43,140.47,140.06,140.18,40379.0,109.5507,109.5819,109.2621,109.3557,40379.0
2019-10-17 13:30:00,140.16,140.26,139.76,139.81,28319.0,109.3401,109.4181,109.0281,109.0671,28319.0
2019-10-17 13:40:00,139.8,139.8,139.27,139.43,32291.0,109.0593,109.0593,108.6458,108.7706,32291.0
2019-10-17 13:50:00,139.44,139.46,138.98,139.14,53346.0,108.7784,108.794,108.4196,108.5444,53346.0
2019-10-17 14:00:00,139.14,139.2,138.76,139.13,21613.0,108.5444,108.5912,108.248,108.5366,21613.0
2019-10-17 14:10:00,139.09,139.33,139.07,139.3,16066.0,108.5054,108.6926,108.4898,108.6692,16066.0
2019-10-17 14:20:00,139.3,139.3,139.14,139.21,13059.0,108.6692,108.6692,108.5444,108.599,13059.0
2019-10-17 14:30:00,139.21,139.42,139.21,139.3,13350.0,108.599,108.7628,108.599,108.6692,13350.0
2019-10-17 14:40:00,139.3,139.46,139.29,139.41,16653.0,108.6692,108.794,108.6614,108.755,16653.0
2019-10-17 14:50:00,139.42,139.48,139.36,139.41,23989.0,108.7628,108.8096,108.716,108.755,23989.0
2019-10-17 15:00:00,139.38,139.71,139.38,139.59,37340.0,108.7316,108.9891,108.7316,108.8955,37340.0
2019-10-17 15:10:00,139.62,139.74,139.56,139.68,27622.0,108.9189,109.0125,108.872,108.9657,27622.0
2019-10-17 15:20:00,139.71,139.78,139.6,139.68,28855.0,108.9891,109.0437,108.9033,108.9657,28855.0
2019-10-17 15:30:00,139.66,139.7,139.52,139.69,41367.0,108.9501,108.9813,108.8408,108.9735,41367.0
2019-10-17 15:40:00,139.69,139.72,139.51,139.67,41296.0,108.9735,108.9969,108.833,108.9579,41296.0
2019-10-17 15:50:00,139.66,139.83,139.56,139.64,108154.0,108.9501,109.0827,108.872,108.9345,108154.0
2019-10-18 09:30:00,140.45,141.29,140.09,140.99,235703.0,109.5663,110.2216,109.2855,109.9876,235703.0
2019-10-18 09:40:00,141.08,141.87,141.07,141.87,57341.0,110.0578,110.6741,110.05,110.6741,57341.0
2019-10-18 09:50:00,141.86,142.91,141.48,142.78,108597.0,110.6663,111.4854,110.3699,111.384,108597.0
2019-10-18 10:00:00,142.73,142.89,142.4,142.58,72536.0,111.345,111.4698,111.0876,111.228,72536.0
2019-10-18 10:10:00,142.6,143.68,142.47,143.29,108883.0,111.2436,112.0861,111.1422,111.7819,108883.0
2019-10-18 10:20:00,143.32,144.26,143.3,143.66,108211.0,111.8053,112.5386,111.7897,112.0705,108211.0
2019-10-18 10:30:00,143.66,143.88,143.38,143.79,63015.0,112.0705,112.2421,111.8521,112.1719,63015.0
2019-10-18 10:40:00,143.82,144.19,143.71,144.18,56372.0,112.1953,112.484,112.1095,112.4762,56372.0
2019-10-18 10:50:00,144.15,144.22,143.66,143.66,55475.0,112.4527,112.5074,112.0705,112.0705,55475.0
2019-10-18 11:00:00,143.67,144.03,143.62,143.84,49955.0,112.0783,112.3591,112.0393,112.2109,49955.0
2019-10-18 11:10:00,143.85,144.09,143.63,143.97,44925.0,112.2187,112.4059,112.0471,112.3123,44925.0
2019-10-18 11:20:00,143.96,144.31,143.85,144.2,47178.0,112.3045,112.5776,112.2187,112.4918,47178.0
2019-10-18 11:30:00,144.22,144.22,143.28,143.59,49399.0,112.5074,112.5074,111.7741,112.0159,49399.0
2019-10-18 11:40:00,143.59,143.62,143.31,143.34,82967.0,112.0159,112.0393,111.7975,111.8209,82967.0
2019-10-18 11:50:00,143.31,143.82,143.29,143.5,36500.0,111.7975,112.1953,111.7819,111.9457,36500.0
2019-10-18 12:00:00,143.54,143.62,143.1,143.31,33419.0,111.9769,112.0393,111.6336,111.7975,33419.0
2019-10-18 12:10:00,143.3,143.84,143.18,143.84,34784.0,111.7897,112.2109,111.696,112.2109,34784.0
2019-10-18 12:20:00,143.77,144.1,143.61,144.07,39140.0,112.1563,112.4137,112.0315,112.3903,39140.0
2019-10-18 12:30:00,143.99,144.44,143.85,144.1,45716.0,112.3279,112.679,112.2187,112.4137,45716.0
2019-10-18 12:40:00,144.08,144.29,143.95,144.08,30249.0,112.3981,112.562,112.2967,112.3981,30249.0
2019-10-18 12:50:00,144.1,144.25,143.99,144.14,27278.0,112.4137,112.5308,112.3279,112.4449,27278.0
2019-10-18 13:00:00,144.12,144.22,143.98,144.19,32906.0,112.4293,112.5074,112.3201,112.484,32906.0
2019-10-18 13:10:00,144.18,144.4,144.17,144.38,46033.0,112.4762,112.6478,112.4684,112.6322,46033.0
2019-10-18 13:20:00,144.36,144.58,144.32,144.35,131019.0,112.6166,112.7882,112.5854,112.6088,131019.0
2019-10-18 13:30:00,144.34,144.34,144.14,144.16,36861.0,112.601,112.601,112.4449,112.4606,36861.0
2019-10-18 13:40:00,144.16,144.41,144.08,144.41,28438.0,112.4606,112.6556,112.3981,112.6556,28438.0
2019-10-18 13:50:00,144.38,144.59,144.28,144.59,20262.0,112.6322,112.796,112.5542,112.796,20262.0
2019-10-18 14:00:00,144.62,144.66,144.45,144.54,20050.0,112.8194,112.8506,112.6868,112.757,20050.0
2019-10-18 14:10:00,144.52,144.89,144.51,144.78,36105.0,112.7414,113.03,112.7336,112.9442,36105.0
2019-10-18 14:20:00,144.78,144.99,144.77,144.94,29054.0,112.9442,113.108,112.9364,113.069,29054.0
2019-10-18 14:30:00,144.95,144.99,144.79,144.86,23343.0,113.0768,113.108,112.952,113.0066,23343.0
2019-10-18 14:40:00,144.88,144.91,144.7,144.7,20470.0,113.0222,113.0456,112.8818,112.8818,20470.0
2019-10-18 14:50:00,144.69,144.83,144.66,144.78,15689.0,112.874,112.9832,112.8506,112.9442,15689.0
2019-10-18 15:00:00,144.76,144.81,144.55,144.63,25566.0,112.9286,112.9676,112.7648,112.8272,25566.0
2019-10-18 15:10:00,144.64,144.83,144.64,144.71,24956.0,112.835,112.9832,112.835,112.8896,24956.0
2019-10-18 15:20:00,144.7,144.74,144.44,144.49,56029.0,112.8818,112.913,112.679,112.718,56029.0
2019-10-18 15:30:00,144.49,144.58,144.27,144.3,47486.0,112.718,112.7882,112.5464,112.5698,47486.0
2019-10-18 15:40:00,144.28,144.46,144.23,144.39,62747.0,112.5542,112.6946,112.5152,112.64,62747.0
2019-10-18 15:50:00,144.38,144.44,144.09,144.09,237886.0,112.6322,112.679,112.4059,112.4059,237886.0
2019-10-21 09:30:00,144.05,144.05,142.09,142.23,59578.0,112.3747,112.3747,110.8457,110.9549,59578.0
2019-10-21 09:40:00,142.15,142.48,141.84,142.26,27073.0,110.8925,111.15,110.6507,110.9783,27073.0
2019-10-21 09:50:00,142.37,142.37,142.0,142.17,17908.0,111.0642,111.0642,110.7755,110.9081,17908.0
2019-10-21 10:00:00,142.24,142.63,142.12,142.6,19292.0,110.9627,111.267,110.8691,111.2436,19292.0
2019-10-21 10:10:00,142.6,142.69,142.45,142.51,15555.0,111.2436,111.3138,111.1266,111.1734,15555.0
2019-10-21 10:20:00,142.53,142.61,142.43,142.57,9152.0,111.189,111.2514,111.111,111.2202,9152.0
2019-10-21 10:30:00,142.58,142.8,142.54,142.77,18191.0,111.228,111.3996,111.1968,111.3762,18191.0
2019-10-21 10:40:00,142.77,142.88,142.46,142.48,16736.0,111.3762,111.462,111.1344,111.15,16736.0
2019-10-21 10:50:00,142.5,142.5,142.27,142.4,16612.0,111.1656,111.1656,110.9861,111.0876,16612.0
2019-10-21 11:00:00,142.42,142.57,142.07,142.33,18819.0,111.1032,111.2202,110.8301,111.033,18819.0
2019-10-21 11:10:00,142.39,142.42,142.05,142.05,20264.0,111.0798,111.1032,110.8145,110.8145,20264.0
2019-10-21 11:20:00,142.06,142.11,141.85,141.88,19059.0,110.8223,110.8613,110.6585,110.6819,19059.0
2019-10-21 11:30:00,141.83,141.86,141.56,141.56,23027.0,110.6429,110.6663,110.4323,110.4323,23027.0
2019-10-21 11:40:00,141.56,141.73,141.5,141.61,19310.0,110.4323,110.5649,110.3855,110.4713,19310.0
2019-10-21 11:50:00,141.63,141.78,141.54,141.75,17207.0,110.4869,110.6039,110.4167,110.5805,17207.0
2019-10-21 12:00:00,141.7,141.72,141.4,141.4,21792.0,110.5415,110.5571,110.3074,110.3074,21792.0
2019-10-21 12:10:00,141.42,141.61,141.39,141.59,11431.0,110.3231,110.4713,110.2996,110.4557,11431.0
2019-10-21 12:20:00,141.56,141.78,141.52,141.67,21963.0,110.4323,110.6039,110.4011,110.5181,21963.0
2019-10-21 12:30:00,141.64,141.83,141.64,141.7,23411.0,110.4947,110.6429,110.4947,110.5415,23411.0
2019-10-21 12:40:00,141.72,141.77,141.39,141.49,18030.0,110.5571,110.5961,110.2996,110.3777,18030.0
2019-10-21 12:50:00,141.49,141.5,141.32,141.32,20400.0,110.3777,110.3855,110.245,110.245,20400.0
2019-10-21 13:00:00,141.33,142.1,141.33,142.05,48196.0,110.2528,110.8535,110.2528,110.8145,48196.0
2019-10-21 13:10:00,142.08,142.48,142.03,142.47,33754.0,110.8379,111.15,110.7989,111.1422,33754.0
2019-10-21 13:20:00,142.47,142.75,142.37,142.68,20333.0,111.1422,111.3606,111.0642,111.306,20333.0
2019-10-21 13:30:00,142.66,142.89,142.48,142.61,18009.0,111.2904,111.4698,111.15,111.2514,18009.0
2019-10-21 13:40:00,142.61,142.83,142.53,142.78,28921.0,111.2514,111.423,111.189,111.384,28921.0
2019-10-21 13:50:00,142.76,142.76,142.41,142.5,20456.0,111.3684,111.3684,111.0954,111.1656,20456.0
2019-10-21 14:00:00,142.51,142.86,142.44,142.86,18049.0,111.1734,111.4464,111.1188,111.4464,18049.0
2019-10-21 14:10:00,142.82,143.1,142.8,143.05,19089.0,111.4152,111.6336,111.3996,111.5946,19089.0
2019-10-21 14:20:00,143.04,143.28,143.04,143.2,19143.0,111.5868,111.7741,111.5868,111.7116,19143.0
2019-10-21 14:30:00,143.18,143.21,142.92,143.01,18149.0,111.696,111.7194,111.4932,111.5634,18149.0
2019-10-21 14:40:00,142.99,143.1,142.91,143.06,26413.0,111.5478,111.6336,111.4854,111.6024,26413.0
2019-10-21 14:50:00,143.07,143.13,142.92,142.99,18817.0,111.6102,111.657,111.4932,111.5478,18817.0
2019-10-21 15:00:00,143.0,143.35,142.99,143.3,25442.0,111.5556,111.8287,111.5478,111.7897,25442.0
2019-10-21 15:10:00,143.27,143.3,143.15,143.18,16172.0,111.7663,111.7897,111.6726,111.696,16172.0
2019-10-21 15:20:00,143.19,143.31,143.09,143.25,32211.0,111.7038,111.7975,111.6258,111.7507,32211.0
2019-10-21 15:30:00,143.25,143.4,143.2,143.27,43559.0,111.7507,111.8677,111.7116,111.7663,43559.0
2019-10-21 15:40:00,143.27,143.64,143.27,143.53,49328.0,111.7663,112.0549,111.7663,111.9691,49328.0
2019-10-21 15:50:00,143.52,143.55,143.29,143.39,174271.0,111.9613,111.9847,111.7819,111.8599,174271.0
2019-10-22 09:30:00,143.08,143.33,142.72,143.09,34182.0,111.618,111.8131,111.3372,111.6258,34182.0
2019-10-22 09:40:00,143.12,143.32,142.98,143.25,19461.0,111.6492,111.8053,111.54,111.7507,19461.0
2019-10-22 09:50:00,143.25,143.77,142.95,143.68,16198.0,111.7507,112.1563,111.5166,112.0861,16198.0
2019-10-22 10:00:00,143.68,143.73,143.43,143.44,12160.0,112.0861,112.1251,111.8911,111.8989,12160.0
2019-10-22 10:10:00,143.48,143.6,143.09,143.18,14574.0,111.9301,112.0237,111.6258,111.696,14574.0
2019-10-22 10:20:00,143.01,143.01,142.61,142.61,13981.0,111.5634,111.5634,111.2514,111.2514,13981.0
2019-10-22 10:30:00,142.71,142.71,142.11,142.16,27299.0,111.3294,111.3294,110.8613,110.9003,27299.0
2019-10-22 10:40:00,142.19,142.61,142.18,142.46,43215.0,110.9237,111.2514,110.9159,111.1344,43215.0
2019-10-22 10:50:00,142.46,142.63,142.23,142.23,13251.0,111.1344,111.267,110.9549,110.9549,13251.0
2019-10-22 11:00:00,142.2,142.21,142.05,142.19,8600.0,110.9315,110.9393,110.8145,110.9237,8600.0
2019-10-22 11:10:00,142.16,142.29,142.0,142.29,9541.0,110.9003,111.0017,110.7755,111.0017,9541.0
2019-10-22 11:20:00,142.31,142.43,142.2,142.2,9285.0,111.0173,111.111,110.9315,110.9315,9285.0
2019-10-22 11:30:00,142.22,142.23,142.11,142.15,7667.0,110.9471,110.9549,110.8613,110.8925,7667.0
2019-10-22 11:40:00,142.19,142.3,142.13,142.15,15724.0,110.9237,111.0095,110.8769,110.8925,15724.0
2019-10-22 11:50:00,142.15,142.15,141.77,141.78,15714.0,110.8925,110.8925,110.5961,110.6039,15714.0
2019-10-22 12:00:00,141.78,141.8,141.61,141.63,11680.0,110.6039,110.6195,110.4713,110.4869,11680.0
2019-10-22 12:10:00,141.61,141.7,141.56,141.61,8548.0,110.4713,110.5415,110.4323,110.4713,8548.0
2019-10-22 12:20:00,141.65,141.91,141.64,141.88,13106.0,110.5025,110.7053,110.4947,110.6819,13106.0
2019-10-22 12:30:00,141.9,141.91,141.74,141.86,10989.0,110.6975,110.7053,110.5727,110.6663,10989.0
2019-10-22 12:40:00,141.87,141.87,141.74,141.8,9669.0,110.6741,110.6741,110.5727,110.6195,9669.0
2019-10-22 12:50:00,141.85,142.24,141.85,142.24,8937.0,110.6585,110.9627,110.6585,110.9627,8937.0
2019-10-22 13:00:00,142.27,142.43,142.13,142.17,12549.0,110.9861,111.111,110.8769,110.9081,12549.0
2019-10-22 13:10:00,142.14,142.2,142.06,142.14,14761.0,110.8847,110.9315,110.8223,110.8847,14761.0
2019-10-22 13:20:00,142.14,142.38,142.13,142.19,17557.0,110.8847,111.072,110.8769,110.9237,17557.0
2019-10-22 13:30:00,142.2,142.4,142.04,142.32,36812.0,110.9315,111.0876,110.8067,111.0251,36812.0
2019-10-22 13:40:00,142.31,142.34,142.19,142.31,16255.0,111.0173,111.0408,110.9237,111.0173,16255.0
2019-10-22 13:50:00,142.3,142.44,142.25,142.33,17593.0,111.0095,111.1188,110.9705,111.033,17593.0
2019-10-22 14:00:00,142.33,142.46,142.2,142.42,23633.0,111.033,111.1344,110.9315,111.1032,23633.0
2019-10-22 14:10:00,142.42,142.45,141.91,141.91,18746.0,111.1032,111.1266,110.7053,110.7053,18746.0
2019-10-22 14:20:00,141.93,142.03,141.85,141.95,9999.0,110.7209,110.7989,110.6585,110.7365,9999.0
2019-10-22 14:30:00,141.96,142.0,141.73,141.95,29807.0,110.7443,110.7755,110.5649,110.7365,29807.0
2019-10-22 14:40:00,141.95,141.95,141.56,141.65,27530.0,110.7365,110.7365,110.4323,110.5025,27530.0
2019-10-22 14:50:00,141.63,141.78,141.53,141.69,27168.0,110.4869,110.6039,110.4089,110.5337,27168.0
2019-10-22 15:00:00,141.71,141.88,141.59,141.88,21874.0,110.5493,110.6819,110.4557,110.6819,21874.0
2019-10-22 15:10:00,141.87,141.95,141.56,141.58,23077.0,110.6741,110.7365,110.4323,110.4479,23077.0
2019-10-22 15:20:00,141.58,141.67,141.39,141.49,31385.0,110.4479,110.5181,110.2996,110.3777,31385.0
2019-10-22 15:30:00,141.49,141.54,141.13,141.16,31750.0,110.3777,110.4167,110.0968,110.1202,31750.0
2019-10-22 15:40:00,141.13,141.27,141.03,141.24,99013.0,110.0968,110.206,110.0188,110.1826,99013.0
2019-10-22 15:50:00,141.24,141.43,141.22,141.3,95395.0,110.1826,110.3309,110.167,110.2294,95395.0
2019-10-23 09:30:00,141.0,141.67,140.73,141.21,39292.0,109.9954,110.5181,109.7848,110.1592,39292.0
2019-10-23 09:40:00,141.4,141.58,141.24,141.37,20440.0,110.3074,110.4479,110.1826,110.284,20440.0
2019-10-23 09:50:00,141.39,141.62,141.22,141.37,70286.0,110.2996,110.4791,110.167,110.284,70286.0
2019-10-23 10:00:00,141.46,142.09,141.45,141.84,17907.0,110.3543,110.8457,110.3465,110.6507,17907.0
2019-10-23 10:10:00,141.91,142.09,141.56,141.56,11668.0,110.7053,110.8457,110.4323,110.4323,11668.0
2019-10-23 10:20:00,141.64,141.74,141.46,141.56,6621.0,110.4947,110.5727,110.3543,110.4323,6621.0
2019-10-23 10:30:00,141.54,141.65,141.31,141.35,15461.0,110.4167,110.5025,110.2372,110.2684,15461.0
2019-10-23 10:40:00,141.3,141.61,141.3,141.53,8824.0,110.2294,110.4713,110.2294,110.4089,8824.0
2019-10-23 10:50:00,141.5,141.54,141.18,141.2,6686.0,110.3855,110.4167,110.1358,110.1514,6686.0
2019-10-23 11:00:00,141.25,141.56,141.19,141.25,15030.0,110.1904,110.4323,110.1436,110.1904,15030.0
2019-10-23 11:10:00,141.17,141.46,141.17,141.33,8702.0,110.128,110.3543,110.128,110.2528,8702.0
2019-10-23 11:20:00,141.33,141.53,141.33,141.47,9928.0,110.2528,110.4089,110.2528,110.3621,9928.0
2019-10-23 11:30:00,141.47,141.58,141.41,141.46,13370.0,110.3621,110.4479,110.3152,110.3543,13370.0
2019-10-23 11:40:00,141.49,141.53,141.43,141.47,4318.0,110.3777,110.4089,110.3309,110.3621,4318.0
2019-10-23 11:50:00,141.45,141.48,141.21,141.35,19384.0,110.3465,110.3699,110.1592,110.2684,19384.0
2019-10-23 12:00:00,141.34,141.45,141.09,141.1,10772.0,110.2606,110.3465,110.0656,110.0734,10772.0
2019-10-23 12:10:00,141.1,141.24,141.08,141.13,9787.0,110.0734,110.1826,110.0578,110.0968,9787.0
2019-10-23 12:20:00,141.11,141.11,140.85,140.87,12395.0,110.0812,110.0812,109.8784,109.894,12395.0
2019-10-23 12:30:00,140.87,140.88,140.53,140.56,16325.0,109.894,109.9018,109.6288,109.6522,16325.0
2019-10-23 12:40:00,140.64,140.79,140.64,140.79,2987.0,109.7146,109.8316,109.7146,109.8316,2987.0
2019-10-23 12:50:00,140.82,140.82,140.63,140.71,6368.0,109.855,109.855,109.7068,109.7692,6368.0
2019-10-23 13:00:00,140.71,140.79,140.47,140.49,11584.0,109.7692,109.8316,109.5819,109.5975,11584.0
2019-10-23 13:10:00,140.5,140.67,140.49,140.6,18221.0,109.6054,109.738,109.5975,109.6834,18221.0
2019-10-23 13:20:00,140.6,140.63,140.36,140.43,21315.0,109.6834,109.7068,109.4961,109.5507,21315.0
2019-10-23 13:30:00,140.45,140.45,140.15,140.19,16348.0,109.5663,109.5663,109.3323,109.3635,16348.0
2019-10-23 13:40:00,140.15,140.26,139.97,140.22,25706.0,109.3323,109.4181,109.1919,109.3869,25706.0
2019-10-23 13:50:00,140.21,140.51,140.2,140.39,11458.0,109.3791,109.6132,109.3713,109.5195,11458.0
2019-10-23 14:00:00,140.39,140.45,140.31,140.38,8859.0,109.5195,109.5663,109.4571,109.5117,8859.0
2019-10-23 14:10:00,140.39,140.39,140.24,140.31,6954.0,109.5195,109.5195,109.4025,109.4571,6954.0
2019-10-23 14:20:00,140.31,140.34,140.21,140.23,14974.0,109.4571,109.4805,109.3791,109.3947,14974.0
2019-10-23 14:30:00,140.24,140.35,140.21,140.22,16174.0,109.4025,109.4883,109.3791,109.3869,16174.0
2019-10-23 14:40:00,140.22,140.3,140.14,140.27,18045.0,109.3869,109.4493,109.3245,109.4259,18045.0
2019-10-23 14:50:00,140.26,140.44,140.24,140.33,54731.0,109.4181,109.5585,109.4025,109.4727,54731.0
2019-10-23 15:00:00,140.32,140.33,140.14,140.23,33693.0,109.4649,109.4727,109.3245,109.3947,33693.0
2019-10-23 15:10:00,140.23,140.26,140.15,140.16,14332.0,109.3947,109.4181,109.3323,109.3401,14332.0
2019-10-23 15:20:00,140.15,140.22,140.08,140.17,24978.0,109.3323,109.3869,109.2777,109.3479,24978.0
2019-10-23 15:30:00,140.17,140.46,140.16,140.45,19005.0,109.3479,109.5741,109.3401,109.5663,19005.0
2019-10-23 15:40:00,140.48,140.7,140.45,140.65,50054.0,109.5897,109.7614,109.5663,109.7224,50054.0
2019-10-23 15:50:00,140.65,140.97,140.64,140.89,71073.0,109.7224,109.972,109.7146,109.9096,71073.0
2019-10-24 09:30:00,141.26,141.26,140.0,140.34,132643.0,110.1982,110.1982,109.2153,109.4805,132643.0
2019-10-24 09:40:00,140.34,141.18,140.33,141.18,66291.0,109.4805,110.1358,109.4727,110.1358,66291.0
2019-10-24 09:50:00,141.23,141.3,140.58,140.58,61804.0,110.1748,110.2294,109.6678,109.6678,61804.0
2019-10-24 10:00:00,140.5,141.16,140.49,141.04,12687.0,109.6054,110.1202,109.5975,110.0266,12687.0
2019-10-24 10:10:00,141.04,141.11,140.77,140.78,10248.0,110.0266,110.0812,109.816,109.8238,10248.0
2019-10-24 10:20:00,140.73,140.9,140.58,140.63,9240.0,109.7848,109.9174,109.6678,109.7068,9240.0
2019-10-24 10:30:00,140.65,140.65,140.25,140.49,10808.0,109.7224,109.7224,109.4103,109.5975,10808.0
2019-10-24 10:40:00,140.53,140.68,140.46,140.58,7563.0,109.6288,109.7458,109.5741,109.6678,7563.0
2019-10-24 10:50:00,140.6,141.43,140.56,141.42,20177.0,109.6834,110.3309,109.6522,110.3231,20177.0
2019-10-24 11:00:00,141.5,141.64,141.25,141.31,13762.0,110.3855,110.4947,110.1904,110.2372,13762.0
2019-10-24 11:10:00,141.32,141.4,141.05,141.05,9099.0,110.245,110.3074,110.0344,110.0344,9099.0
2019-10-24 11:20:00,141.05,141.13,140.99,141.13,21635.0,110.0344,110.0968,109.9876,110.0968,21635.0
2019-10-24 11:30:00,141.12,141.16,141.0,141.08,28209.0,110.089,110.1202,109.9954,110.0578,28209.0
2019-10-24 11:40:00,141.07,141.38,141.07,141.38,10498.0,110.05,110.2918,110.05,110.2918,10498.0
2019-10-24 11:50:00,141.4,141.4,141.14,141.22,6083.0,110.3074,110.3074,110.1046,110.167,6083.0
2019-10-24 12:00:00,141.18,141.32,141.03,141.04,8300.0,110.1358,110.245,110.0188,110.0266,8300.0
2019-10-24 12:10:00,141.08,141.16,141.0,141.14,26931.0,110.0578,110.1202,109.9954,110.1046,26931.0
2019-10-24 12:20:00,141.13,141.24,141.08,141.1,13490.0,110.0968,110.1826,110.0578,110.0734,13490.0
2019-10-24 12:30:00,141.12,141.13,141.0,141.07,23708.0,110.089,110.0968,109.9954,110.05,23708.0
2019-10-24 12:40:00,141.07,141.24,141.05,141.21,11132.0,110.05,110.1826,110.0344,110.1592,11132.0
2019-10-24 12:50:00,141.21,141.21,141.14,141.19,6258.0,110.1592,110.1592,110.1046,110.1436,6258.0
2019-10-24 13:00:00,141.18,141.21,141.1,141.19,18284.0,110.1358,110.1592,110.0734,110.1436,18284.0
2019-10-24 13:10:00,141.18,141.24,141.16,141.23,11024.0,110.1358,110.1826,110.1202,110.1748,11024.0
2019-10-24 13:20:00,141.22,141.41,141.21,141.39,14762.0,110.167,110.3152,110.1592,110.2996,14762.0
2019-10-24 13:30:00,141.37,141.44,141.32,141.38,14232.0,110.284,110.3387,110.245,110.2918,14232.0
2019-10-24 13:40:00,141.36,141.4,141.3,141.38,71875.0,110.2762,110.3074,110.2294,110.2918,71875.0
2019-10-24 13:50:00,141.39,141.39,141.16,141.26,41208.0,110.2996,110.2996,110.1202,110.1982,41208.0
2019-10-24 14:00:00,141.27,141.39,141.24,141.28,27951.0,110.206,110.2996,110.1826,110.2138,27951.0
2019-10-24 14:10:00,141.28,141.28,141.01,141.19,17635.0,110.2138,110.2138,110.0032,110.1436,17635.0
2019-10-24 14:20:00,141.2,141.26,141.16,141.2,62914.0,110.1514,110.1982,110.1202,110.1514,62914.0
2019-10-24 14:30:00,141.18,141.44,141.18,141.39,10890.0,110.1358,110.3387,110.1358,110.2996,10890.0
2019-10-24 14:40:00,141.41,141.56,141.34,141.53,14051.0,110.3152,110.4323,110.2606,110.4089,14051.0
2019-10-24 14:50:00,141.53,141.64,141.45,141.57,13874.0,110.4089,110.4947,110.3465,110.4401,13874.0
2019-10-24 15:00:00,141.58,141.65,141.5,141.55,13848.0,110.4479,110.5025,110.3855,110.4245,13848.0
2019-10-24 15:10:00,141.54,141.8,141.52,141.71,22823.0,110.4167,110.6195,110.4011,110.5493,22823.0
2019-10-24 15:20:00,141.69,141.79,141.67,141.78,21211.0,110.5337,110.6117,110.5181,110.6039,21211.0
2019-10-24 15:30:00,141.79,141.9,141.68,141.76,43709.0,110.6117,110.6975,110.5259,110.5883,43709.0
2019-10-24 15:40:00,141.72,141.77,141.52,141.69,49293.0,110.5571,110.5961,110.4011,110.5337,49293.0
2019-10-24 15:50:00,141.69,141.83,141.64,141.71,147464.0,110.5337,110.6429,110.4947,110.5493,147464.0
2019-10-25 09:30:00,141.5,141.83,141.13,141.28,120675.0,110.3855,110.6429,110.0968,110.2138,120675.0
2019-10-25 09:40:00,141.23,141.39,140.78,141.19,39953.0,110.1748,110.2996,109.8238,110.1436,39953.0
2019-10-25 09:50:00,141.19,141.24,140.79,141.13,29125.0,110.1436,110.1826,109.8316,110.0968,29125.0
2019-10-25 10:00:00,141.08,141.18,140.99,141.11,19897.0,110.0578,110.1358,109.9876,110.0812,19897.0
2019-10-25 10:10:00,141.11,141.27,140.9,141.02,26124.0,110.0812,110.206,109.9174,110.011,26124.0
2019-10-25 10:20:00,141.05,141.13,140.9,141.08,21416.0,110.0344,110.0968,109.9174,110.0578,21416.0
2019-10-25 10:30:00,141.03,141.25,140.99,141.02,20707.0,110.0188,110.1904,109.9876,110.011,20707.0
2019-10-25 10:40:00,141.02,141.23,140.96,141.23,15759.0,110.011,110.1748,109.9642,110.1748,15759.0
2019-10-25 10:50:00,141.23,141.23,141.1,141.16,23903.0,110.1748,110.1748,110.0734,110.1202,23903.0
2019-10-25 11:00:00,141.15,141.23,141.0,141.15,32315.0,110.1124,110.1748,109.9954,110.1124,32315.0
2019-10-25 11:10:00,141.18,141.18,141.05,141.11,30388.0,110.1358,110.1358,110.0344,110.0812,30388.0
2019-10-25 11:20:00,141.11,141.24,141.05,141.16,14505.0,110.0812,110.1826,110.0344,110.1202,14505.0
2019-10-25 11:30:00,141.15,141.21,141.03,141.04,19252.0,110.1124,110.1592,110.0188,110.0266,19252.0
2019-10-25 11:40:00,141.02,141.18,141.02,141.05,14701.0,110.011,110.1358,110.011,110.0344,14701.0
2019-10-25 11:50:00,141.03,141.11,141.01,141.06,18843.0,110.0188,110.0812,110.0032,110.0422,18843.0
2019-10-25 12:00:00,141.07,141.14,140.97,141.05,40809.0,110.05,110.1046,109.972,110.0344,40809.0
2019-10-25 12:10:00,141.03,141.15,141.02,141.15,21784.0,110.0188,110.1124,110.011,110.1124,21784.0
2019-10-25 12:20:00,141.14,141.16,141.06,141.14,20744.0,110.1046,110.1202,110.0422,110.1046,20744.0
2019-10-25 12:30:00,141.15,141.17,141.1,141.15,21613.0,110.1124,110.128,110.0734,110.1124,21613.0
2019-10-25 12:40:00,141.13,141.13,140.95,140.97,22688.0,110.0968,110.0968,109.9564,109.972,22688.0
2019-10-25 12:50:00,140.95,140.97,140.57,140.58,14190.0,109.9564,109.972,109.66,109.6678,14190.0
2019-10-25 13:00:00,140.59,140.7,140.5,140.53,40756.0,109.6756,109.7614,109.6054,109.6288,40756.0
2019-10-25 13:10:00,140.56,140.61,140.41,140.52,19389.0,109.6522,109.6912,109.5351,109.621,19389.0
2019-10-25 13:20:00,140.52,140.53,140.27,140.27,9009.0,109.621,109.6288,109.4259,109.4259,9009.0
2019-10-25 13:30:00,140.29,140.51,140.26,140.44,26851.0,109.4415,109.6132,109.4181,109.5585,26851.0
2019-10-25 13:40:00,140.42,140.55,140.36,140.51,15014.0,109.5429,109.6444,109.4961,109.6132,15014.0
2019-10-25 13:50:00,140.5,140.54,140.31,140.47,20948.0,109.6054,109.6366,109.4571,109.5819,20948.0
2019-10-25 14:00:00,140.46,140.59,140.27,140.5,33084.0,109.5741,109.6756,109.4259,109.6054,33084.0
2019-10-25 14:10:00,140.5,140.56,140.48,140.56,20898.0,109.6054,109.6522,109.5897,109.6522,20898.0
2019-10-25 14:20:00,140.53,140.64,140.5,140.56,16843.0,109.6288,109.7146,109.6054,109.6522,16843.0
2019-10-25 14:30:00,140.56,140.69,140.54,140.68,26252.0,109.6522,109.7536,109.6366,109.7458,26252.0
2019-10-25 14:40:00,140.68,140.8,140.63,140.78,23603.0,109.7458,109.8394,109.7068,109.8238,23603.0
2019-10-25 14:50:00,140.81,141.03,140.7,140.94,34173.0,109.8472,110.0188,109.7614,109.9486,34173.0
2019-10-25 15:00:00,140.94,140.94,140.74,140.74,17052.0,109.9486,109.9486,109.7926,109.7926,17052.0
2019-10-25 15:10:00,140.76,140.89,140.74,140.86,39220.0,109.8082,109.9096,109.7926,109.8862,39220.0
2019-10-25 15:20:00,140.87,141.0,140.87,140.94,28647.0,109.894,109.9954,109.894,109.9486,28647.0
2019-10-25 15:30:00,140.94,140.97,140.81,140.84,99635.0,109.9486,109.972,109.8472,109.8706,99635.0
2019-10-25 15:40:00,140.86,140.88,140.58,140.61,109461.0,109.8862,109.9018,109.6678,109.6912,109461.0
2019-10-25 15:50:00,140.62,141.11,140.58,140.87,183042.0,109.699,110.0812,109.6678,109.894,183042.0
2019-10-28 09:30:00,140.97,141.24,138.8,139.01,395027.0,109.972,110.1826,108.2792,108.443,395027.0
2019-10-28 09:40:00,139.17,139.68,139.04,139.2,53862.0,108.5678,108.9657,108.4664,108.5912,53862.0
2019-10-28 09:50:00,139.3,139.51,139.01,139.33,75620.0,108.6692,108.833,108.443,108.6926,75620.0
2019-10-28 10:00:00,139.36,139.85,139.35,139.75,77539.0,108.716,109.0983,108.7082,109.0203,77539.0
2019-10-28 10:10:00,139.72,140.07,139.62,139.81,27624.0,108.9969,109.2699,108.9189,109.0671,27624.0
2019-10-28 10:20:00,139.81,139.94,139.56,139.56,14878.0,109.0671,109.1685,108.872,108.872,14878.0
2019-10-28 10:30:00,139.47,139.81,139.47,139.72,21760.0,108.8018,109.0671,108.8018,108.9969,21760.0
2019-10-28 10:40:00,139.72,139.88,139.65,139.7,25776.0,108.9969,109.1217,108.9423,108.9813,25776.0
2019-10-28 10:50:00,139.69,139.71,139.37,139.61,27807.0,108.9735,108.9891,108.7238,108.9111,27807.0
2019-10-28 11:00:00,139.62,139.97,139.61,139.72,21566.0,108.9189,109.1919,108.9111,108.9969,21566.0
2019-10-28 11:10:00,139.74,139.88,139.64,139.72,16280.0,109.0125,109.1217,108.9345,108.9969,16280.0
2019-10-28 11:20:00,139.73,139.89,139.64,139.73,30229.0,109.0047,109.1295,108.9345,109.0047,30229.0
2019-10-28 11:30:00,139.71,139.72,139.28,139.36,9487.0,108.9891,108.9969,108.6536,108.716,9487.0
2019-10-28 11:40:00,139.4,139.58,139.36,139.42,20510.0,108.7472,108.8876,108.716,108.7628,20510.0
2019-10-28 11:50:00,139.4,139.64,139.4,139.53,30390.0,108.7472,108.9345,108.7472,108.8486,30390.0
2019-10-28 12:00:00,139.56,139.68,139.53,139.56,10897.0,108.872,108.9657,108.8486,108.872,10897.0
2019-10-28 12:10:00,139.59,139.59,139.08,139.21,53225.0,108.8955,108.8955,108.4976,108.599,53225.0
2019-10-28 12:20:00,139.28,139.44,139.25,139.4,14629.0,108.6536,108.7784,108.6302,108.7472,14629.0
2019-10-28 12:30:00,139.37,139.56,139.37,139.56,12324.0,108.7238,108.872,108.7238,108.872,12324.0
2019-10-28 12:40:00,139.56,139.58,139.36,139.45,16984.0,108.872,108.8876,108.716,108.7862,16984.0
2019-10-28 12:50:00,139.45,139.46,139.37,139.41,20123.0,108.7862,108.794,108.7238,108.755,20123.0
2019-10-28 13:00:00,139.43,139.46,139.32,139.42,10688.0,108.7706,108.794,108.6848,108.7628,10688.0
2019-10-28 13:10:00,139.4,139.5,139.25,139.5,17785.0,108.7472,108.8252,108.6302,108.8252,17785.0
2019-10-28 13:20:00,139.49,139.73,139.42,139.57,20025.0,108.8174,109.0047,108.7628,108.8798,20025.0
2019-10-28 13:30:00,139.56,139.66,139.51,139.59,20187.0,108.872,108.9501,108.833,108.8955,20187.0
2019-10-28 13:40:00,139.59,139.61,139.22,139.22,18528.0,108.8955,108.9111,108.6068,108.6068,18528.0
2019-10-28 13:50:00,139.19,139.27,139.02,139.12,24275.0,108.5834,108.6458,108.4508,108.5288,24275.0
2019-10-28 14:00:00,139.09,139.26,138.96,139.06,24756.0,108.5054,108.638,108.404,108.482,24756.0
2019-10-28 14:10:00,139.05,139.06,138.67,138.74,18208.0,108.4742,108.482,108.1778,108.2324,18208.0
2019-10-28 14:20:00,138.74,139.05,138.72,138.93,26904.0,108.2324,108.4742,108.2168,108.3806,26904.0
2019-10-28 14:30:00,138.92,139.08,138.9,138.98,19130.0,108.3728,108.4976,108.3572,108.4196,19130.0
2019-10-28 14:40:00,138.97,139.09,138.9,138.97,29048.0,108.4118,108.5054,108.3572,108.4118,29048.0
2019-10-28 14:50:00,138.98,138.98,138.79,138.83,22297.0,108.4196,108.4196,108.2714,108.3026,22297.0
2019-10-28 15:00:00,138.85,139.02,138.82,139.01,28330.0,108.3182,108.4508,108.2948,108.443,28330.0
2019-10-28 15:10:00,139.02,139.28,139.0,139.28,25262.0,108.4508,108.6536,108.4352,108.6536,25262.0
2019-10-28 15:20:00,139.29,139.33,139.21,139.28,21515.0,108.6614,108.6926,108.599,108.6536,21515.0
2019-10-28 15:30:00,139.27,139.47,139.24,139.37,46641.0,108.6458,108.8018,108.6224,108.7238,46641.0
2019-10-28 15:40:00,139.38,139.43,139.25,139.41,109713.0,108.7316,108.7706,108.6302,108.755,109713.0
2019-10-28 15:50:00,139.41,139.54,139.29,139.3,201356.0,108.755,108.8564,108.6614,108.6692,201356.0
2019-10-29 09:30:00,139.38,139.84,138.91,139.4,57443.0,108.7316,109.0905,108.365,108.7472,57443.0
2019-10-29 09:40:00,139.5,139.64,138.86,138.96,60711.0,108.8252,108.9345,108.326,108.404,60711.0
2019-10-29 09:50:00,138.97,139.28,138.66,139.22,29841.0,108.4118,108.6536,108.1699,108.6068,29841.0
2019-10-29 10:00:00,139.23,139.96,139.21,139.82,27147.0,108.6146,109.1841,108.599,109.0749,27147.0
2019-10-29 10:10:00,139.89,139.94,139.39,139.44,60817.0,109.1295,109.1685,108.7394,108.7784,60817.0
2019-10-29 10:20:00,139.48,139.56,139.36,139.46,18908.0,108.8096,108.872,108.716,108.794,18908.0
2019-10-29 10:30:00,139.46,139.56,139.14,139.32,27546.0,108.794,108.872,108.5444,108.6848,27546.0
2019-10-29 10:40:00,139.33,139.51,139.18,139.47,40249.0,108.6926,108.833,108.5756,108.8018,40249.0
2019-10-29 10:50:00,139.46,139.5,139.21,139.34,15930.0,108.794,108.8252,108.599,108.7004,15930.0
2019-10-29 11:00:00,139.36,139.52,139.27,139.5,27266.0,108.716,108.8408,108.6458,108.8252,27266.0
2019-10-29 11:10:00,139.5,139.6,139.37,139.5,33900.0,108.8252,108.9033,108.7238,108.8252,33900.0
2019-10-29 11:20:00,139.5,139.58,139.36,139.55,17687.0,108.8252,108.8876,108.716,108.8642,17687.0
2019-10-29 11:30:00,139.56,140.11,139.45,140.07,41298.0,108.872,109.3011,108.7862,109.2699,41298.0
2019-10-29 11:40:00,140.16,140.4,139.97,140.02,42464.0,109.3401,109.5273,109.1919,109.2309,42464.0
2019-10-29 11:50:00,140.01,140.13,139.87,139.94,14176.0,109.2231,109.3167,109.1139,109.1685,14176.0
2019-10-29 12:00:00,139.99,140.05,139.9,139.98,24619.0,109.2075,109.2543,109.1373,109.1997,24619.0
2019-10-29 12:10:00,139.95,140.07,139.82,139.91,25565.0,109.1763,109.2699,109.0749,109.1451,25565.0
2019-10-29 12:20:00,139.9,139.91,139.69,139.8,16111.0,109.1373,109.1451,108.9735,109.0593,16111.0
2019-10-29 12:30:00,139.85,139.97,139.77,139.94,19226.0,109.0983,109.1919,109.0359,109.1685,19226.0
2019-10-29 12:40:00,139.9,139.9,139.69,139.72,11356.0,109.1373,109.1373,108.9735,108.9969,11356.0
2019-10-29 12:50:00,139.71,139.9,139.68,139.9,13454.0,108.9891,109.1373,108.9657,109.1373,13454.0
2019-10-29 13:00:00,139.94,140.0,139.86,139.86,14916.0,109.1685,109.2153,109.1061,109.1061,14916.0
2019-10-29 13:10:00,139.86,140.02,139.75,139.78,12264.0,109.1061,109.2309,109.0203,109.0437,12264.0
2019-10-29 13:20:00,139.78,139.78,139.61,139.62,8109.0,109.0437,109.0437,108.9111,108.9189,8109.0
2019-10-29 13:30:00,139.63,139.75,139.61,139.71,9354.0,108.9267,109.0203,108.9111,108.9891,9354.0
2019-10-29 13:40:00,139.72,139.72,139.65,139.7,6155.0,108.9969,108.9969,108.9423,108.9813,6155.0
2019-10-29 13:50:00,139.71,139.85,139.7,139.7,12510.0,108.9891,109.0983,108.9813,108.9813,12510.0
2019-10-29 14:00:00,139.69,139.69,139.58,139.61,15791.0,108.9735,108.9735,108.8876,108.9111,15791.0
2019-10-29 14:10:00,139.59,139.64,139.48,139.48,16514.0,108.8955,108.9345,108.8096,108.8096,16514.0
2019-10-29 14:20:00,139.49,139.5,139.23,139.33,8725.0,108.8174,108.8252,108.6146,108.6926,8725.0
2019-10-29 14:30:00,139.33,139.56,139.3,139.42,11872.0,108.6926,108.872,108.6692,108.7628,11872.0
2019-10-29 14:40:00,139.42,139.46,139.36,139.42,8751.0,108.7628,108.794,108.716,108.7628,8751.0
2019-10-29 14:50:00,139.43,139.53,139.33,139.33,13519.0,108.7706,108.8486,108.6926,108.6926,13519.0
2019-10-29 15:00:00,139.33,139.35,139.23,139.25,11970.0,108.6926,108.7082,108.6146,108.6302,11970.0
2019-10-29 15:10:00,139.21,139.24,139.04,139.1,9579.0,108.599,108.6224,108.4664,108.5132,9579.0
2019-10-29 15:20:00,139.1,139.11,139.01,139.04,11672.0,108.5132,108.521,108.443,108.4664,11672.0
2019-10-29 15:30:00,139.05,139.05,138.85,138.95,24255.0,108.4742,108.4742,108.3182,108.3962,24255.0
2019-10-29 15:40:00,138.96,138.98,138.68,138.74,20415.0,108.404,108.4196,108.1856,108.2324,20415.0
2019-10-29 15:50:00,138.8,139.15,138.73,139.02,75422.0,108.2792,108.5522,108.2246,108.4508,75422.0
2019-10-30 09:30:00,139.21,139.55,139.12,139.29,22861.0,108.599,108.8642,108.5288,108.6614,22861.0
2019-10-30 09:40:00,139.23,139.3,138.95,138.99,9278.0,108.6146,108.6692,108.3962,108.4274,9278.0
2019-10-30 09:50:00,139.1,139.27,138.97,139.27,14401.0,108.5132,108.6458,108.4118,108.6458,14401.0
2019-10-30 10:00:00,139.28,139.65,139.25,139.63,8863.0,108.6536,108.9423,108.6302,108.9267,8863.0
2019-10-30 10:10:00,139.61,139.86,139.39,139.39,10797.0,108.9111,109.1061,108.7394,108.7394,10797.0
2019-10-30 10:20:00,139.48,139.51,139.3,139.51,5841.0,108.8096,108.833,108.6692,108.833,5841.0
2019-10-30 10:30:00,139.53,139.6,139.46,139.46,10729.0,108.8486,108.9033,108.794,108.794,10729.0
2019-10-30 10:40:00,139.53,139.55,139.37,139.41,7075.0,108.8486,108.8642,108.7238,108.755,7075.0
2019-10-30 10:50:00,139.41,139.55,139.38,139.5,11827.0,108.755,108.8642,108.7316,108.8252,11827.0
2019-10-30 11:00:00,139.49,139.55,139.33,139.41,14406.0,108.8174,108.8642,108.6926,108.755,14406.0
2019-10-30 11:10:00,139.39,139.47,139.3,139.43,11206.0,108.7394,108.8018,108.6692,108.7706,11206.0
2019-10-30 11:20:00,139.34,139.5,139.34,139.45,11525.0,108.7004,108.8252,108.7004,108.7862,11525.0
2019-10-30 11:30:00,139.46,139.47,139.33,139.42,21702.0,108.794,108.8018,108.6926,108.7628,21702.0
2019-10-30 11:40:00,139.42,139.8,139.34,139.74,55610.0,108.7628,109.0593,108.7004,109.0125,55610.0
2019-10-30 11:50:00,139.74,139.99,139.74,139.99,9830.0,109.0125,109.2075,109.0125,109.2075,9830.0
2019-10-30 12:00:00,139.98,139.99,139.81,139.81,7683.0,109.1997,109.2075,109.0671,109.0671,7683.0
2019-10-30 12:10:00,139.86,140.0,139.84,140.0,14353.0,109.1061,109.2153,109.0905,109.2153,14353.0
2019-10-30 12:20:00,140.0,140.1,139.89,139.89,21718.0,109.2153,109.2933,109.1295,109.1295,21718.0
2019-10-30 12:30:00,139.86,139.96,139.86,139.96,69245.0,109.1061,109.1841,109.1061,109.1841,69245.0
2019-10-30 12:40:00,139.98,140.2,139.9,140.19,110989.0,109.1997,109.3713,109.1373,109.3635,110989.0
2019-10-30 12:50:00,140.19,140.19,139.45,139.48,15622.0,109.3635,109.3635,108.7862,108.8096,15622.0
2019-10-30 13:00:00,139.46,139.69,139.34,139.56,29802.0,108.794,108.9735,108.7004,108.872,29802.0
2019-10-30 13:10:00,139.52,139.69,139.48,139.64,14442.0,108.8408,108.9735,108.8096,108.9345,14442.0
2019-10-30 13:20:00,139.61,139.68,139.38,139.62,112635.0,108.9111,108.9657,108.7316,108.9189,112635.0
2019-10-30 13:30:00,139.64,139.77,139.61,139.74,4166.0,108.9345,109.0359,108.9111,109.0125,4166.0
2019-10-30 13:40:00,139.75,139.78,139.61,139.71,6675.0,109.0203,109.0437,108.9111,108.9891,6675.0
2019-10-30 13:50:00,139.75,139.81,139.53,139.69,14470.0,109.0203,109.0671,108.8486,108.9735,14470.0
2019-10-30 14:00:00,139.6,139.7,139.28,139.61,17641.0,108.9033,108.9813,108.6536,108.9111,17641.0
2019-10-30 14:10:00,139.61,139.66,139.15,139.24,59145.0,108.9111,108.9501,108.5522,108.6224,59145.0
2019-10-30 14:20:00,139.24,139.29,139.04,139.16,29688.0,108.6224,108.6614,108.4664,108.56,29688.0
2019-10-30 14:30:00,139.2,139.2,138.75,138.8,15886.0,108.5912,108.5912,108.2402,108.2792,15886.0
2019-10-30 14:40:00,138.81,139.26,138.81,139.15,8708.0,108.287,108.638,108.287,108.5522,8708.0
2019-10-30 14:50:00,139.18,139.7,139.16,139.64,79884.0,108.5756,108.9813,108.56,108.9345,79884.0
2019-10-30 15:00:00,139.6,139.7,139.57,139.66,23268.0,108.9033,108.9813,108.8798,108.9501,23268.0
2019-10-30 15:10:00,139.65,139.7,139.54,139.66,20667.0,108.9423,108.9813,108.8564,108.9501,20667.0
2019-10-30 15:20:00,139.65,139.71,139.59,139.61,34409.0,108.9423,108.9891,108.8955,108.9111,34409.0
2019-10-30 15:30:00,139.65,139.7,139.52,139.52,26082.0,108.9423,108.9813,108.8408,108.8408,26082.0
2019-10-30 15:40:00,139.54,139.6,139.45,139.45,82915.0,108.8564,108.9033,108.7862,108.7862,82915.0
2019-10-30 15:50:00,139.47,139.53,139.24,139.25,237868.0,108.8018,108.8486,108.6224,108.6302,237868.0
2019-10-31 09:30:00,139.32,139.74,138.51,139.47,40832.0,108.6848,109.0125,108.0529,108.8018,40832.0
2019-10-31 09:40:00,139.49,139.62,139.04,139.05,21974.0,108.8174,108.9189,108.4664,108.4742,21974.0
2019-10-31 09:50:00,139.08,139.49,138.5,138.9,21112.0,108.4976,108.8174,108.0451,108.3572,21112.0
2019-10-31 10:00:00,138.81,139.37,138.67,139.06,20344.0,108.287,108.7238,108.1778,108.482,20344.0
2019-10-31 10:10:00,139.06,139.09,138.64,138.83,31575.0,108.482,108.5054,108.1543,108.3026,31575.0
2019-10-31 10:20:00,138.84,139.33,138.84,139.0,12238.0,108.3104,108.6926,108.3104,108.4352,12238.0
2019-10-31 10:30:00,139.03,139.06,138.76,139.06,12209.0,108.4586,108.482,108.248,108.482,12209.0
2019-10-31 10:40:00,139.0,139.01,138.76,138.9,11529.0,108.4352,108.443,108.248,108.3572,11529.0
2019-10-31 10:50:00,138.86,139.4,138.85,139.35,35404.0,108.326,108.7472,108.3182,108.7082,35404.0
2019-10-31 11:00:00,139.4,139.47,139.17,139.17,42500.0,108.7472,108.8018,108.5678,108.5678,42500.0
2019-10-31 11:10:00,139.18,139.37,139.15,139.28,20460.0,108.5756,108.7238,108.5522,108.6536,20460.0
2019-10-31 11:20:00,139.33,139.64,139.32,139.44,42099.0,108.6926,108.9345,108.6848,108.7784,42099.0
2019-10-31 11:30:00,139.43,139.6,139.27,139.49,41830.0,108.7706,108.9033,108.6458,108.8174,41830.0
2019-10-31 11:40:00,139.48,139.58,139.33,139.37,111356.0,108.8096,108.8876,108.6926,108.7238,111356.0
2019-10-31 11:50:00,139.39,139.45,139.25,139.37,17976.0,108.7394,108.7862,108.6302,108.7238,17976.0
2019-10-31 12:00:00,139.33,139.34,139.05,139.29,43067.0,108.6926,108.7004,108.4742,108.6614,43067.0
2019-10-31 12:10:00,139.3,139.3,139.2,139.28,18196.0,108.6692,108.6692,108.5912,108.6536,18196.0
2019-10-31 12:20:00,139.25,139.28,139.15,139.22,24470.0,108.6302,108.6536,108.5522,108.6068,24470.0
2019-10-31 12:30:00,139.2,139.27,139.15,139.19,23899.0,108.5912,108.6458,108.5522,108.5834,23899.0
2019-10-31 12:40:00,139.16,139.23,139.12,139.14,19295.0,108.56,108.6146,108.5288,108.5444,19295.0
2019-10-31 12:50:00,139.13,139.32,139.13,139.31,20743.0,108.5366,108.6848,108.5366,108.677,20743.0
2019-10-31 13:00:00,139.27,139.42,139.2,139.42,47917.0,108.6458,108.7628,108.5912,108.7628,47917.0
2019-10-31 13:10:00,139.44,139.49,139.27,139.28,18381.0,108.7784,108.8174,108.6458,108.6536,18381.0
2019-10-31 13:20:00,139.3,139.31,139.21,139.25,15409.0,108.6692,108.677,108.599,108.6302,15409.0
2019-10-31 13:30:00,139.25,139.39,139.21,139.38,121488.0,108.6302,108.7394,108.599,108.7316,121488.0
2019-10-31 13:40:00,139.35,139.39,139.26,139.32,11914.0,108.7082,108.7394,108.638,108.6848,11914.0
2019-10-31 13:50:00,139.34,139.37,139.25,139.25,13313.0,108.7004,108.7238,108.6302,108.6302,13313.0
2019-10-31 14:00:00,139.22,139.23,138.62,138.64,26091.0,108.6068,108.6146,108.1387,108.1543,26091.0
2019-10-31 14:10:00,138.64,138.66,138.3,138.32,43918.0,108.1543,108.1699,107.8891,107.9047,43918.0
2019-10-31 14:20:00,138.31,138.79,138.3,138.5,74291.0,107.8969,108.2714,107.8891,108.0451,74291.0
2019-10-31 14:30:00,138.51,138.64,138.47,138.59,37399.0,108.0529,108.1543,108.0217,108.1153,37399.0
2019-10-31 14:40:00,138.59,138.6,138.27,138.33,11761.0,108.1153,108.1231,107.8657,107.9125,11761.0
2019-10-31 14:50:00,138.35,138.56,138.33,138.46,23933.0,107.9281,108.0919,107.9125,108.0139,23933.0
2019-10-31 15:00:00,138.48,138.94,138.42,138.88,56750.0,108.0295,108.3884,107.9827,108.3416,56750.0
2019-10-31 15:10:00,138.9,138.91,138.65,138.67,29817.0,108.3572,108.365,108.1621,108.1778,29817.0
2019-10-31 15:20:00,138.68,138.72,138.53,138.55,26014.0,108.1856,108.2168,108.0685,108.0841,26014.0
2019-10-31 15:30:00,138.56,138.57,138.44,138.54,64311.0,108.0919,108.0997,107.9983,108.0763,64311.0
2019-10-31 15:40:00,138.54,138.56,138.25,138.31,62795.0,108.0763,108.0919,107.8501,107.8969,62795.0
2019-10-31 15:50:00,138.3,138.9,138.16,138.79,304000.0,107.8891,108.3572,107.7799,108.2714,304000.0
2019-11-01 09:30:00,139.56,139.74,138.91,139.04,39938.0,108.872,109.0125,108.365,108.4664,39938.0
2019-11-01 09:40:00,138.92,139.33,138.88,138.88,14188.0,108.3728,108.6926,108.3416,108.3416,14188.0
2019-11-01 09:50:00,138.98,139.21,138.97,139.03,16215.0,108.4196,108.599,108.4118,108.4586,16215.0
2019-11-01 10:00:00,139.03,139.09,138.79,138.95,15915.0,108.4586,108.5054,108.2714,108.3962,15915.0
2019-11-01 10:10:00,138.94,138.95,137.68,137.75,38711.0,108.3884,108.3962,107.4054,107.46,38711.0
2019-11-01 10:20:00,137.81,137.84,137.56,137.68,31604.0,107.5069,107.5303,107.3118,107.4054,31604.0
2019-11-01 10:30:00,137.72,137.77,137.48,137.75,33072.0,107.4366,107.4757,107.2494,107.46,33072.0
2019-11-01 10:40:00,137.77,137.86,137.33,137.53,50467.0,107.4757,107.5459,107.1324,107.2884,50467.0
2019-11-01 10:50:00,137.54,137.55,137.36,137.43,35496.0,107.2962,107.304,107.1558,107.2104,35496.0
2019-11-01 11:00:00,137.41,137.5,137.2,137.22,28389.0,107.1948,107.265,107.031,107.0466,28389.0
2019-11-01 11:10:00,137.2,137.2,136.66,136.97,55301.0,107.031,107.031,106.6097,106.8516,55301.0
2019-11-01 11:20:00,136.97,137.01,136.76,136.88,38765.0,106.8516,106.8828,106.6877,106.7814,38765.0
2019-11-01 11:30:00,136.89,137.24,136.85,136.88,40406.0,106.7892,107.0622,106.758,106.7814,40406.0
2019-11-01 11:40:00,136.89,137.04,136.64,136.68,14756.0,106.7892,106.9062,106.5941,106.6253,14756.0
2019-11-01 11:50:00,136.71,136.71,136.41,136.44,44476.0,106.6487,106.6487,106.4147,106.4381,44476.0
2019-11-01 12:00:00,136.43,136.43,136.18,136.27,28443.0,106.4303,106.4303,106.2353,106.3055,28443.0
2019-11-01 12:10:00,136.24,136.94,136.2,136.79,58463.0,106.2821,106.8282,106.2509,106.7111,58463.0
2019-11-01 12:20:00,136.82,137.14,136.82,136.85,26471.0,106.7345,106.9842,106.7345,106.758,26471.0
2019-11-01 12:30:00,136.87,137.04,136.77,136.96,39737.0,106.7736,106.9062,106.6955,106.8438,39737.0
2019-11-01 12:40:00,136.96,137.01,136.7,136.76,20526.0,106.8438,106.8828,106.6409,106.6877,20526.0
2019-11-01 12:50:00,136.76,136.79,136.57,136.57,23182.0,106.6877,106.7111,106.5395,106.5395,23182.0
2019-11-01 13:00:00,136.57,136.69,136.47,136.6,29110.0,106.5395,106.6331,106.4615,106.5629,29110.0
2019-11-01 13:10:00,136.58,136.62,136.3,136.32,16366.0,106.5473,106.5785,106.3289,106.3445,16366.0
2019-11-01 13:20:00,136.34,136.61,136.3,136.61,27591.0,106.3601,106.5707,106.3289,106.5707,27591.0
2019-11-01 13:30:00,136.6,136.93,136.55,136.79,62690.0,106.5629,106.8204,106.5239,106.7111,62690.0
2019-11-01 13:40:00,136.76,136.94,136.71,136.87,32510.0,106.6877,106.8282,106.6487,106.7736,32510.0
2019-11-01 13:50:00,136.88,136.95,136.82,136.82,38504.0,106.7814,106.836,106.7345,106.7345,38504.0
2019-11-01 14:00:00,136.81,136.82,136.69,136.75,39918.0,106.7267,106.7345,106.6331,106.6799,39918.0
2019-11-01 14:10:00,136.77,136.81,136.65,136.7,28358.0,106.6955,106.7267,106.6019,106.6409,28358.0
2019-11-01 14:20:00,136.7,136.73,136.62,136.65,48664.0,106.6409,106.6643,106.5785,106.6019,48664.0
2019-11-01 14:30:00,136.73,137.44,136.71,137.2,53934.0,106.6643,107.2182,106.6487,107.031,53934.0
2019-11-01 14:40:00,137.19,137.33,137.18,137.21,37581.0,107.0232,107.1324,107.0154,107.0388,37581.0
2019-11-01 14:50:00,137.21,137.23,137.04,137.1,51387.0,107.0388,107.0544,106.9062,106.953,51387.0
2019-11-01 15:00:00,137.11,137.12,136.96,137.01,29682.0,106.9608,106.9686,106.8438,106.8828,29682.0
2019-11-01 15:10:00,137.0,137.1,136.95,136.97,51587.0,106.875,106.953,106.836,106.8516,51587.0
2019-11-01 15:20:00,136.96,137.0,136.86,136.99,35661.0,106.8438,106.875,106.7658,106.8672,35661.0
2019-11-01 15:30:00,136.99,137.0,136.87,136.95,94717.0,106.8672,106.875,106.7736,106.836,94717.0
2019-11-01 15:40:00,136.96,137.03,136.95,136.96,100869.0,106.8438,106.8984,106.836,106.8438,100869.0
2019-11-01 15:50:00,136.97,137.41,136.96,137.36,222481.0,106.8516,107.1948,106.8438,107.1558,222481.0
2019-11-04 09:30:00,137.28,137.28,135.74,136.24,54594.0,107.0934,107.0934,105.892,106.2821,54594.0
2019-11-04 09:40:00,136.17,136.35,135.34,135.59,32480.0,106.2275,106.3679,105.58,105.775,32480.0
2019-11-04 09:50:00,135.61,136.11,135.57,135.58,44301.0,105.7906,106.1807,105.7594,105.7672,44301.0
2019-11-04 10:00:00,135.51,136.41,135.43,136.34,103633.0,105.7126,106.4147,105.6502,106.3601,103633.0
2019-11-04 10:10:00,136.37,136.38,136.22,136.25,23121.0,106.3835,106.3913,106.2665,106.2899,23121.0
2019-11-04 10:20:00,136.3,136.38,135.88,136.13,24052.0,106.3289,106.3913,106.0012,106.1963,24052.0
2019-11-04 10:30:00,136.06,136.08,135.86,135.86,20612.0,106.1417,106.1573,105.9856,105.9856,20612.0
2019-11-04 10:40:00,135.87,135.99,135.68,135.87,15415.0,105.9934,106.0871,105.8452,105.9934,15415.0
2019-11-04 10:50:00,135.88,135.99,135.61,135.65,23323.0,106.0012,106.0871,105.7906,105.8218,23323.0
2019-11-04 11:00:00,135.63,135.93,135.52,135.8,17298.0,105.8062,106.0403,105.7204,105.9388,17298.0
2019-11-04 11:10:00,135.84,136.07,135.78,135.96,20944.0,105.97,106.1495,105.9232,106.0637,20944.0
2019-11-04 11:20:00,135.99,136.1,135.86,135.86,21091.0,106.0871,106.1729,105.9856,105.9856,21091.0
2019-11-04 11:30:00,135.87,135.89,135.57,135.62,15846.0,105.9934,106.009,105.7594,105.7984,15846.0
2019-11-04 11:40:00,135.63,135.78,135.62,135.78,6524.0,105.8062,105.9232,105.7984,105.9232,6524.0
2019-11-04 11:50:00,135.78,135.87,135.64,135.68,17827.0,105.9232,105.9934,105.814,105.8452,17827.0
2019-11-04 12:00:00,135.68,135.84,135.61,135.75,14658.0,105.8452,105.97,105.7906,105.8998,14658.0
2019-11-04 12:10:00,135.77,135.9,135.73,135.9,7703.0,105.9154,106.0168,105.8842,106.0168,7703.0
2019-11-04 12:20:00,135.92,135.93,135.77,135.87,11688.0,106.0324,106.0403,105.9154,105.9934,11688.0
2019-11-04 12:30:00,135.87,135.89,135.77,135.78,11282.0,105.9934,106.009,105.9154,105.9232,11282.0
2019-11-04 12:40:00,135.75,135.85,135.69,135.69,14941.0,105.8998,105.9778,105.853,105.853,14941.0
2019-11-04 12:50:00,135.67,135.73,135.46,135.55,10577.0,105.8374,105.8842,105.6736,105.7438,10577.0
2019-11-04 13:00:00,135.53,135.59,135.41,135.57,14650.0,105.7282,105.775,105.6346,105.7594,14650.0
2019-11-04 13:10:00,135.58,135.62,135.48,135.6,16162.0,105.7672,105.7984,105.6892,105.7828,16162.0
2019-11-04 13:20:00,135.59,135.6,135.53,135.59,7749.0,105.775,105.7828,105.7282,105.775,7749.0
2019-11-04 13:30:00,135.58,135.59,135.34,135.34,7186.0,105.7672,105.775,105.58,105.58,7186.0
2019-11-04 13:40:00,135.29,135.35,135.1,135.12,18098.0,105.541,105.5878,105.3928,105.4084,18098.0
2019-11-04 13:50:00,135.12,135.18,135.03,135.12,15967.0,105.4084,105.4552,105.3382,105.4084,15967.0
2019-11-04 14:00:00,135.11,135.11,134.89,134.99,30682.0,105.4006,105.4006,105.2289,105.3069,30682.0
2019-11-04 14:10:00,134.99,135.02,134.8,134.8,16877.0,105.3069,105.3304,105.1587,105.1587,16877.0
2019-11-04 14:20:00,134.8,134.83,134.52,134.6,54173.0,105.1587,105.1821,104.9403,105.0027,54173.0
2019-11-04 14:30:00,134.59,134.92,134.57,134.92,15356.0,104.9949,105.2523,104.9793,105.2523,15356.0
2019-11-04 14:40:00,134.93,134.94,134.76,134.92,25647.0,105.2601,105.2679,105.1275,105.2523,25647.0
2019-11-04 14:50:00,134.93,135.05,134.88,135.01,28746.0,105.2601,105.3538,105.2211,105.3226,28746.0
2019-11-04 15:00:00,135.05,135.38,135.05,135.37,19619.0,105.3538,105.6112,105.3538,105.6034,19619.0
2019-11-04 15:10:00,135.37,135.4,135.06,135.07,26439.0,105.6034,105.6268,105.3616,105.3694,26439.0
2019-11-04 15:20:00,135.06,135.06,134.89,134.98,25418.0,105.3616,105.3616,105.2289,105.2991,25418.0
2019-11-04 15:30:00,134.97,134.99,134.69,134.72,38111.0,105.2913,105.3069,105.0729,105.0963,38111.0
2019-11-04 15:40:00,134.72,135.0,134.68,134.97,45943.0,105.0963,105.3147,105.0651,105.2913,45943.0
2019-11-04 15:50:00,134.97,134.98,134.48,134.49,171010.0,105.2913,105.2991,104.9091,104.9169,171010.0
2019-11-05 09:30:00,134.03,134.3,132.34,132.4,79532.0,104.558,104.7687,103.2397,103.2865,79532.0
2019-11-05 09:40:00,132.44,132.97,132.44,132.55,38962.0,103.3177,103.7311,103.3177,103.4035,38962.0
2019-11-05 09:50:00,132.56,132.57,131.65,132.21,92427.0,103.4113,103.4191,102.7014,103.1382,92427.0
2019-11-05 10:00:00,132.23,132.33,131.61,131.61,24468.0,103.1538,103.2319,102.6702,102.6702,24468.0
2019-11-05 10:10:00,131.7,131.7,130.6,130.67,48272.0,102.7404,102.7404,101.8823,101.9369,48272.0
2019-11-05 10:20:00,130.67,131.14,130.61,131.14,52235.0,101.9369,102.3035,101.8901,102.3035,52235.0
2019-11-05 10:30:00,131.1,131.12,130.9,130.96,61130.0,102.2723,102.2879,102.1163,102.1631,61130.0
2019-11-05 10:40:00,130.95,130.99,130.79,130.81,48444.0,102.1553,102.1865,102.0305,102.0461,48444.0
2019-11-05 10:50:00,130.81,130.94,130.64,130.91,41002.0,102.0461,102.1475,101.9135,102.1241,41002.0
2019-11-05 11:00:00,130.9,131.43,130.9,131.09,142923.0,102.1163,102.5298,102.1163,102.2645,142923.0
2019-11-05 11:10:00,131.11,131.3,130.52,131.23,45148.0,102.2801,102.4283,101.8199,102.3737,45148.0
2019-11-05 11:20:00,131.25,131.25,130.84,130.93,23461.0,102.3893,102.3893,102.0695,102.1397,23461.0
2019-11-05 11:30:00,130.88,131.0,130.68,130.82,37705.0,102.1007,102.1943,101.9447,102.0539,37705.0
2019-11-05 11:40:00,130.79,131.08,130.63,130.94,92497.0,102.0305,102.2567,101.9057,102.1475,92497.0
2019-11-05 11:50:00,130.92,130.99,130.75,130.81,27727.0,102.1319,102.1865,101.9993,102.0461,27727.0
2019-11-05 12:00:00,130.78,130.81,130.55,130.6,19810.0,102.0227,102.0461,101.8433,101.8823,19810.0
2019-11-05 12:10:00,130.58,130.58,130.19,130.31,27771.0,101.8667,101.8667,101.5624,101.656,27771.0
2019-11-05 12:20:00,130.3,130.35,129.86,130.22,50082.0,101.6482,101.6872,101.305,101.5858,50082.0
2019-11-05 12:30:00,130.24,130.28,130.0,130.27,43217.0,101.6014,101.6326,101.4142,101.6248,43217.0
2019-11-05 12:40:00,130.3,130.33,129.9,130.15,109501.0,101.6482,101.6716,101.3362,101.5312,109501.0
2019-11-05 12:50:00,130.14,130.42,130.1,130.42,27426.0,101.5234,101.7418,101.4922,101.7418,27426.0
2019-11-05 13:00:00,130.45,130.76,130.36,130.62,51265.0,101.7653,102.0071,101.695,101.8979,51265.0
2019-11-05 13:10:00,130.62,131.06,130.45,131.01,110494.0,101.8979,102.2411,101.7653,102.2021,110494.0
2019-11-05 13:20:00,131.02,131.13,130.95,131.11,34970.0,102.2099,102.2957,102.1553,102.2801,34970.0
2019-11-05 13:30:00,131.11,131.33,130.9,131.33,32941.0,102.2801,102.4517,102.1163,102.4517,32941.0
2019-11-05 13:40:00,131.33,131.49,131.28,131.41,29429.0,102.4517,102.5766,102.4127,102.5142,29429.0
2019-11-05 13:50:00,131.43,131.59,131.3,131.47,30686.0,102.5298,102.6546,102.4283,102.561,30686.0
2019-11-05 14:00:00,131.48,131.68,131.26,131.54,109535.0,102.5688,102.7248,102.3971,102.6156,109535.0
2019-11-05 14:10:00,131.53,131.61,131.4,131.45,20596.0,102.6078,102.6702,102.5064,102.5454,20596.0
2019-11-05 14:20:00,131.43,131.7,131.36,131.58,43490.0,102.5298,102.7404,102.4752,102.6468,43490.0
2019-11-05 14:30:00,131.53,131.75,131.51,131.66,15501.0,102.6078,102.7794,102.5922,102.7092,15501.0
2019-11-05 14:40:00,131.66,131.85,131.58,131.69,22218.0,102.7092,102.8574,102.6468,102.7326,22218.0
2019-11-05 14:50:00,131.66,131.7,131.55,131.63,17414.0,102.7092,102.7404,102.6234,102.6858,17414.0
2019-11-05 15:00:00,131.6,131.8,131.55,131.78,21459.0,102.6624,102.8184,102.6234,102.8028,21459.0
2019-11-05 15:10:00,131.8,131.89,131.68,131.85,17163.0,102.8184,102.8886,102.7248,102.8574,17163.0
2019-11-05 15:20:00,131.8,132.01,131.74,131.76,128032.0,102.8184,102.9822,102.7716,102.7872,128032.0
2019-11-05 15:30:00,131.76,131.92,131.71,131.8,164579.0,102.7872,102.912,102.7482,102.8184,164579.0
2019-11-05 15:40:00,131.79,131.85,131.6,131.85,112388.0,102.8106,102.8574,102.6624,102.8574,112388.0
2019-11-05 15:50:00,131.84,131.97,131.63,131.67,148034.0,102.8496,102.951,102.6858,102.717,148034.0
2019-11-06 09:30:00,132.16,133.69,132.06,133.05,123045.0,103.0992,104.2928,103.0212,103.7935,123045.0
2019-11-06 09:40:00,133.02,133.57,132.89,133.33,23184.0,103.7701,104.1992,103.6687,104.012,23184.0
2019-11-06 09:50:00,133.35,133.36,132.66,132.8,75546.0,104.0276,104.0354,103.4893,103.5985,75546.0
2019-11-06 10:00:00,132.65,132.93,132.65,132.85,15312.0,103.4815,103.6999,103.4815,103.6375,15312.0
2019-11-06 10:10:00,132.87,133.08,132.75,132.98,16026.0,103.6531,103.8169,103.5595,103.7389,16026.0
2019-11-06 10:20:00,132.92,133.02,132.76,132.93,7037.0,103.6921,103.7701,103.5673,103.6999,7037.0
2019-11-06 10:30:00,132.89,133.94,132.84,133.49,95273.0,103.6687,104.4878,103.6297,104.1368,95273.0
2019-11-06 10:40:00,133.48,133.49,132.85,133.17,52213.0,104.129,104.1368,103.6375,103.8871,52213.0
2019-11-06 10:50:00,133.25,133.53,133.23,133.39,33197.0,103.9496,104.168,103.934,104.0588,33197.0
2019-11-06 11:00:00,133.37,133.58,133.27,133.5,51645.0,104.0432,104.207,103.9652,104.1446,51645.0
2019-11-06 11:10:00,133.52,133.68,133.4,133.53,64068.0,104.1602,104.285,104.0666,104.168,64068.0
2019-11-06 11:20:00,133.51,133.68,133.4,133.68,18379.0,104.1524,104.285,104.0666,104.285,18379.0
2019-11-06 11:30:00,133.65,133.65,133.43,133.47,17494.0,104.2616,104.2616,104.09,104.1212,17494.0
2019-11-06 11:40:00,133.47,133.61,133.25,133.52,37450.0,104.1212,104.2304,103.9496,104.1602,37450.0
2019-11-06 11:50:00,133.52,133.67,133.44,133.47,26758.0,104.1602,104.2772,104.0978,104.1212,26758.0
2019-11-06 12:00:00,133.48,133.59,133.34,133.55,13891.0,104.129,104.2148,104.0198,104.1836,13891.0
2019-11-06 12:10:00,133.53,133.77,133.51,133.64,12706.0,104.168,104.3552,104.1524,104.2538,12706.0
2019-11-06 12:20:00,133.66,133.79,133.6,133.61,11447.0,104.2694,104.3708,104.2226,104.2304,11447.0
2019-11-06 12:30:00,133.6,133.65,133.5,133.63,27286.0,104.2226,104.2616,104.1446,104.246,27286.0
2019-11-06 12:40:00,133.62,133.62,133.4,133.49,20864.0,104.2382,104.2382,104.0666,104.1368,20864.0
2019-11-06 12:50:00,133.49,133.65,133.49,133.53,20725.0,104.1368,104.2616,104.1368,104.168,20725.0
2019-11-06 13:00:00,133.54,133.89,133.47,133.71,17575.0,104.1758,104.4488,104.1212,104.3084,17575.0
2019-11-06 13:10:00,133.69,133.7,133.42,133.57,21876.0,104.2928,104.3006,104.0822,104.1992,21876.0
2019-11-06 13:20:00,133.59,133.6,133.32,133.35,25796.0,104.2148,104.2226,104.0042,104.0276,25796.0
2019-11-06 13:30:00,133.34,133.36,133.22,133.35,50818.0,104.0198,104.0354,103.9262,104.0276,50818.0
2019-11-06 13:40:00,133.34,133.34,133.19,133.25,30679.0,104.0198,104.0198,103.9028,103.9496,30679.0
2019-11-06 13:50:00,133.23,133.3,133.16,133.3,15023.0,103.934,103.9886,103.8793,103.9886,15023.0
2019-11-06 14:00:00,133.29,133.75,133.28,133.71,29996.0,103.9808,104.3396,103.973,104.3084,29996.0
2019-11-06 14:10:00,133.71,133.84,133.61,133.73,49338.0,104.3084,104.4098,104.2304,104.324,49338.0
2019-11-06 14:20:00,133.74,133.77,133.44,133.45,13811.0,104.3318,104.3552,104.0978,104.1056,13811.0
2019-11-06 14:30:00,133.47,133.63,133.47,133.48,61211.0,104.1212,104.246,104.1212,104.129,61211.0
2019-11-06 14:40:00,133.45,133.75,133.44,133.74,21119.0,104.1056,104.3396,104.0978,104.3318,21119.0
2019-11-06 14:50:00,133.75,133.75,133.67,133.68,14774.0,104.3396,104.3396,104.2772,104.285,14774.0
2019-11-06 15:00:00,133.67,133.75,133.61,133.75,18379.0,104.2772,104.3396,104.2304,104.3396,18379.0
2019-11-06 15:10:00,133.73,133.76,133.71,133.75,34039.0,104.324,104.3474,104.3084,104.3396,34039.0
2019-11-06 15:20:00,133.75,133.89,133.75,133.82,26990.0,104.3396,104.4488,104.3396,104.3942,26990.0
2019-11-06 15:30:00,133.82,133.96,133.73,133.87,28917.0,104.3942,104.5034,104.324,104.4332,28917.0
2019-11-06 15:40:00,133.88,134.19,133.85,134.11,57186.0,104.441,104.6829,104.4176,104.6205,57186.0
2019-11-06 15:50:00,134.13,134.2,133.36,133.88,287485.0,104.6361,104.6907,104.0354,104.441,287485.0
2019-11-07 09:30:00,133.14,133.81,132.2,132.75,43613.0,103.8637,104.3864,103.1304,103.5595,43613.0
2019-11-07 09:40:00,132.61,132.73,132.25,132.33,72973.0,103.4503,103.5439,103.1694,103.2319,72973.0
2019-11-07 09:50:00,132.29,132.33,131.81,132.21,52293.0,103.2007,103.2319,102.8262,103.1382,52293.0
2019-11-07 10:00:00,132.35,132.55,132.25,132.5,39720.0,103.2475,103.4035,103.1694,103.3645,39720.0
2019-11-07 10:10:00,132.56,132.56,132.16,132.22,19223.0,103.4113,103.4113,103.0992,103.146,19223.0
2019-11-07 10:20:00,132.24,132.27,131.82,131.83,28444.0,103.1616,103.1851,102.834,102.8418,28444.0
2019-11-07 10:30:00,131.83,132.33,131.83,132.19,33017.0,102.8418,103.2319,102.8418,103.1226,33017.0
2019-11-07 10:40:00,132.14,132.26,131.97,132.1,12866.0,103.0836,103.1772,102.951,103.0524,12866.0
2019-11-07 10:50:00,132.12,132.22,131.85,131.92,21506.0,103.068,103.146,102.8574,102.912,21506.0
2019-11-07 11:00:00,131.88,132.02,131.61,131.65,38377.0,102.8808,102.99,102.6702,102.7014,38377.0
2019-11-07 11:10:00,131.62,131.97,131.6,131.96,35965.0,102.678,102.951,102.6624,102.9432,35965.0
2019-11-07 11:20:00,131.94,132.22,131.92,132.16,32386.0,102.9276,103.146,102.912,103.0992,32386.0
2019-11-07 11:30:00,132.16,132.24,132.05,132.09,56912.0,103.0992,103.1616,103.0134,103.0446,56912.0
2019-11-07 11:40:00,132.07,132.2,131.89,132.2,13212.0,103.029,103.1304,102.8886,103.1304,13212.0
2019-11-07 11:50:00,132.22,132.29,132.13,132.21,18886.0,103.146,103.2007,103.0758,103.1382,18886.0
2019-11-07 12:00:00,132.26,132.31,131.9,131.94,24078.0,103.1772,103.2163,102.8964,102.9276,24078.0
2019-11-07 12:10:00,131.96,131.97,131.61,131.75,31104.0,102.9432,102.951,102.6702,102.7794,31104.0
2019-11-07 12:20:00,131.76,132.0,131.75,131.96,30804.0,102.7872,102.9744,102.7794,102.9432,30804.0
2019-11-07 12:30:00,131.94,132.05,131.88,131.96,26311.0,102.9276,103.0134,102.8808,102.9432,26311.0
2019-11-07 12:40:00,131.94,132.03,131.56,131.56,65990.0,102.9276,102.9978,102.6312,102.6312,65990.0
2019-11-07 12:50:00,131.55,131.7,131.48,131.55,111722.0,102.6234,102.7404,102.5688,102.6234,111722.0
2019-11-07 13:00:00,131.56,131.78,131.51,131.75,11237.0,102.6312,102.8028,102.5922,102.7794,11237.0
2019-11-07 13:10:00,131.78,131.87,131.71,131.8,14940.0,102.8028,102.873,102.7482,102.8184,14940.0
2019-11-07 13:20:00,131.82,132.25,131.79,132.24,7763.0,102.834,103.1694,102.8106,103.1616,7763.0
2019-11-07 13:30:00,132.25,132.42,132.16,132.16,56094.0,103.1694,103.3021,103.0992,103.0992,56094.0
2019-11-07 13:40:00,132.11,132.25,132.09,132.25,15541.0,103.0602,103.1694,103.0446,103.1694,15541.0
2019-11-07 13:50:00,132.21,132.27,132.18,132.26,6968.0,103.1382,103.1851,103.1148,103.1772,6968.0
2019-11-07 14:00:00,132.28,132.41,132.25,132.33,18237.0,103.1929,103.2943,103.1694,103.2319,18237.0
2019-11-07 14:10:00,132.35,132.41,132.3,132.36,15473.0,103.2475,103.2943,103.2085,103.2553,15473.0
2019-11-07 14:20:00,132.37,132.42,132.3,132.31,18821.0,103.2631,103.3021,103.2085,103.2163,18821.0
2019-11-07 14:30:00,132.27,132.27,132.11,132.19,13390.0,103.1851,103.1851,103.0602,103.1226,13390.0
2019-11-07 14:40:00,132.18,132.2,132.02,132.17,18110.0,103.1148,103.1304,102.99,103.107,18110.0
2019-11-07 14:50:00,132.17,132.25,132.13,132.15,12659.0,103.107,103.1694,103.0758,103.0914,12659.0
2019-11-07 15:00:00,132.14,132.16,132.06,132.07,56019.0,103.0836,103.0992,103.0212,103.029,56019.0
2019-11-07 15:10:00,132.05,132.05,131.82,131.84,74681.0,103.0134,103.0134,102.834,102.8496,74681.0
2019-11-07 15:20:00,131.85,132.15,131.84,132.12,15062.0,102.8574,103.0914,102.8496,103.068,15062.0
2019-11-07 15:30:00,132.08,132.13,131.92,131.93,17285.0,103.0368,103.0758,102.912,102.9198,17285.0
2019-11-07 15:40:00,131.94,131.96,131.76,131.92,50664.0,102.9276,102.9432,102.7872,102.912,50664.0
2019-11-07 15:50:00,131.92,131.94,131.61,131.9,107408.0,102.912,102.9276,102.6702,102.8964,107408.0
2019-11-08 09:30:00,130.58,132.45,130.53,132.04,160423.0,101.8667,103.3255,101.8277,103.0056,160423.0
2019-11-08 09:40:00,132.06,132.53,131.84,132.09,145747.0,103.0212,103.3879,102.8496,103.0446,145747.0
2019-11-08 09:50:00,132.11,132.75,132.11,132.49,38574.0,103.0602,103.5595,103.0602,103.3567,38574.0
2019-11-08 10:00:00,132.46,133.06,132.36,132.76,37209.0,103.3333,103.8013,103.2553,103.5673,37209.0
2019-11-08 10:10:00,132.68,132.99,132.57,132.57,51847.0,103.5049,103.7467,103.4191,103.4191,51847.0
2019-11-08 10:20:00,132.55,132.55,132.19,132.31,40559.0,103.4035,103.4035,103.1226,103.2163,40559.0
2019-11-08 10:30:00,132.33,132.33,132.07,132.17,47746.0,103.2319,103.2319,103.029,103.107,47746.0
2019-11-08 10:40:00,132.17,132.22,131.47,131.6,58410.0,103.107,103.146,102.561,102.6624,58410.0
2019-11-08 10:50:00,131.67,132.36,131.65,132.31,22868.0,102.717,103.2553,102.7014,103.2163,22868.0
2019-11-08 11:00:00,132.31,132.34,131.8,131.81,65556.0,103.2163,103.2397,102.8184,102.8262,65556.0
2019-11-08 11:10:00,131.8,132.26,131.79,132.12,30407.0,102.8184,103.1772,102.8106,103.068,30407.0
2019-11-08 11:20:00,132.06,132.33,132.06,132.1,48781.0,103.0212,103.2319,103.0212,103.0524,48781.0
2019-11-08 11:30:00,132.14,132.21,131.99,132.17,25105.0,103.0836,103.1382,102.9666,103.107,25105.0
2019-11-08 11:40:00,132.23,132.23,131.81,131.99,33392.0,103.1538,103.1538,102.8262,102.9666,33392.0
2019-11-08 11:50:00,132.02,132.1,131.91,132.09,13611.0,102.99,103.0524,102.9042,103.0446,13611.0
2019-11-08 12:00:00,132.07,132.25,132.06,132.15,54650.0,103.029,103.1694,103.0212,103.0914,54650.0
2019-11-08 12:10:00,132.16,132.19,131.98,131.99,18643.0,103.0992,103.1226,102.9588,102.9666,18643.0
2019-11-08 12:20:00,131.99,132.18,131.93,132.01,17915.0,102.9666,103.1148,102.9198,102.9822,17915.0
2019-11-08 12:30:00,131.98,132.16,131.98,132.11,19233.0,102.9588,103.0992,102.9588,103.0602,19233.0
2019-11-08 12:40:00,132.1,132.14,131.9,131.93,12935.0,103.0524,103.0836,102.8964,102.9198,12935.0
2019-11-08 12:50:00,131.92,132.09,131.88,132.07,12790.0,102.912,103.0446,102.8808,103.029,12790.0
2019-11-08 13:00:00,132.08,132.08,131.75,131.75,33145.0,103.0368,103.0368,102.7794,102.7794,33145.0
2019-11-08 13:10:00,131.77,131.82,131.61,131.67,26023.0,102.795,102.834,102.6702,102.717,26023.0
2019-11-08 13:20:00,131.66,131.73,131.63,131.7,14724.0,102.7092,102.7638,102.6858,102.7404,14724.0
2019-11-08 13:30:00,131.71,131.73,131.52,131.73,14132.0,102.7482,102.7638,102.6,102.7638,14132.0
2019-11-08 13:40:00,131.71,131.73,131.56,131.56,21062.0,102.7482,102.7638,102.6312,102.6312,21062.0
2019-11-08 13:50:00,131.53,131.6,131.52,131.6,16318.0,102.6078,102.6624,102.6,102.6624,16318.0
2019-11-08 14:00:00,131.6,131.61,131.46,131.48,20293.0,102.6624,102.6702,102.5532,102.5688,20293.0
2019-11-08 14:10:00,131.49,131.55,131.35,131.35,16371.0,102.5766,102.6234,102.4674,102.4674,16371.0
2019-11-08 14:20:00,131.37,131.41,131.23,131.23,28634.0,102.483,102.5142,102.3737,102.3737,28634.0
2019-11-08 14:30:00,131.21,131.22,131.05,131.08,19303.0,102.3581,102.3659,102.2333,102.2567,19303.0
2019-11-08 14:40:00,131.09,131.09,130.93,130.97,41445.0,102.2645,102.2645,102.1397,102.1709,41445.0
2019-11-08 14:50:00,130.98,131.03,130.94,130.97,30605.0,102.1787,102.2177,102.1475,102.1709,30605.0
2019-11-08 15:00:00,130.97,131.0,130.87,130.88,23068.0,102.1709,102.1943,102.0929,102.1007,23068.0
2019-11-08 15:10:00,130.9,130.9,130.77,130.8,24511.0,102.1163,102.1163,102.0149,102.0383,24511.0
2019-11-08 15:20:00,130.79,130.8,130.72,130.77,26737.0,102.0305,102.0383,101.9759,102.0149,26737.0
2019-11-08 15:30:00,130.75,130.92,130.63,130.63,55768.0,101.9993,102.1319,101.9057,101.9057,55768.0
2019-11-08 15:40:00,130.64,130.7,130.53,130.54,85633.0,101.9135,101.9603,101.8277,101.8355,85633.0
2019-11-08 15:50:00,130.54,130.81,130.48,130.81,153123.0,101.8355,102.0461,101.7887,102.0461,153123.0
2019-11-11 09:30:00,130.84,131.39,130.76,131.39,65159.0,102.0695,102.4986,102.0071,102.4986,65159.0
2019-11-11 09:40:00,131.5,131.89,131.26,131.35,25238.0,102.5844,102.8886,102.3971,102.4674,25238.0
2019-11-11 09:50:00,131.34,131.98,131.32,131.77,53127.0,102.4595,102.9588,102.4439,102.795,53127.0
2019-11-11 10:00:00,131.76,132.0,131.56,131.83,47558.0,102.7872,102.9744,102.6312,102.8418,47558.0
2019-11-11 10:10:00,131.77,131.79,131.43,131.56,24863.0,102.795,102.8106,102.5298,102.6312,24863.0
2019-11-11 10:20:00,131.6,131.83,131.22,131.36,36905.0,102.6624,102.8418,102.3659,102.4752,36905.0
2019-11-11 10:30:00,131.37,131.67,131.36,131.5,21094.0,102.483,102.717,102.4752,102.5844,21094.0
2019-11-11 10:40:00,131.5,131.81,131.46,131.48,24260.0,102.5844,102.8262,102.5532,102.5688,24260.0
2019-11-11 10:50:00,131.5,131.62,131.21,131.3,22985.0,102.5844,102.678,102.3581,102.4283,22985.0
2019-11-11 11:00:00,131.42,131.61,131.42,131.46,28359.0,102.522,102.6702,102.522,102.5532,28359.0
2019-11-11 11:10:00,131.45,131.7,131.44,131.59,62956.0,102.5454,102.7404,102.5376,102.6546,62956.0
2019-11-11 11:20:00,131.57,131.83,131.56,131.58,71983.0,102.639,102.8418,102.6312,102.6468,71983.0
2019-11-11 11:30:00,131.58,131.65,131.47,131.5,38569.0,102.6468,102.7014,102.561,102.5844,38569.0
2019-11-11 11:40:00,131.47,131.51,131.31,131.35,39757.0,102.561,102.5922,102.4361,102.4674,39757.0
2019-11-11 11:50:00,131.35,131.46,131.25,131.33,50089.0,102.4674,102.5532,102.3893,102.4517,50089.0
2019-11-11 12:00:00,131.32,131.52,131.26,131.51,11258.0,102.4439,102.6,102.3971,102.5922,11258.0
2019-11-11 12:10:00,131.54,131.54,131.37,131.37,14414.0,102.6156,102.6156,102.483,102.483,14414.0
2019-11-11 12:20:00,131.4,131.41,131.31,131.36,11072.0,102.5064,102.5142,102.4361,102.4752,11072.0
2019-11-11 12:30:00,131.37,131.64,131.37,131.56,51411.0,102.483,102.6936,102.483,102.6312,51411.0
2019-11-11 12:40:00,131.58,131.59,131.47,131.47,15663.0,102.6468,102.6546,102.561,102.561,15663.0
2019-11-11 12:50:00,131.44,131.66,131.42,131.58,12715.0,102.5376,102.7092,102.522,102.6468,12715.0
2019-11-11 13:00:00,131.58,131.63,131.38,131.49,28837.0,102.6468,102.6858,102.4908,102.5766,28837.0
2019-11-11 13:10:00,131.56,131.68,131.52,131.67,7195.0,102.6312,102.7248,102.6,102.717,7195.0
2019-11-11 13:20:00,131.64,131.74,131.62,131.7,9180.0,102.6936,102.7716,102.678,102.7404,9180.0
2019-11-11 13:30:00,131.71,131.79,131.58,131.69,10177.0,102.7482,102.8106,102.6468,102.7326,10177.0
2019-11-11 13:40:00,131.69,131.81,131.68,131.81,72633.0,102.7326,102.8262,102.7248,102.8262,72633.0
2019-11-11 13:50:00,131.8,131.91,131.66,131.67,23882.0,102.8184,102.9042,102.7092,102.717,23882.0
2019-11-11 14:00:00,131.69,131.75,131.53,131.73,38073.0,102.7326,102.7794,102.6078,102.7638,38073.0
2019-11-11 14:10:00,131.72,131.8,131.65,131.8,7417.0,102.756,102.8184,102.7014,102.8184,7417.0
2019-11-11 14:20:00,131.82,131.82,131.63,131.68,43287.0,102.834,102.834,102.6858,102.7248,43287.0
2019-11-11 14:30:00,131.69,131.71,131.62,131.65,23074.0,102.7326,102.7482,102.678,102.7014,23074.0
2019-11-11 14:40:00,131.66,131.67,131.53,131.53,17198.0,102.7092,102.717,102.6078,102.6078,17198.0
2019-11-11 14:50:00,131.52,131.55,131.46,131.49,19498.0,102.6,102.6234,102.5532,102.5766,19498.0
2019-11-11 15:00:00,131.48,131.54,131.38,131.48,47380.0,102.5688,102.6156,102.4908,102.5688,47380.0
2019-11-11 15:10:00,131.48,131.5,131.36,131.5,59311.0,102.5688,102.5844,102.4752,102.5844,59311.0
2019-11-11 15:20:00,131.52,131.6,131.43,131.54,28565.0,102.6,102.6624,102.5298,102.6156,28565.0
2019-11-11 15:30:00,131.52,131.52,131.21,131.21,63178.0,102.6,102.6,102.3581,102.3581,63178.0
2019-11-11 15:40:00,131.22,131.34,131.21,131.34,37360.0,102.3659,102.4595,102.3581,102.4595,37360.0
2019-11-11 15:50:00,131.34,131.4,131.07,131.12,135771.0,102.4595,102.5064,102.2489,102.2879,135771.0
2019-11-12 09:30:00,131.11,131.44,130.87,131.17,46068.0,102.2801,102.5376,102.0929,102.3269,46068.0
2019-11-12 09:40:00,131.17,131.17,130.84,130.84,42713.0,102.3269,102.3269,102.0695,102.0695,42713.0
2019-11-12 09:50:00,130.78,131.17,130.6,131.17,49597.0,102.0227,102.3269,101.8823,102.3269,49597.0
2019-11-12 10:00:00,131.14,131.25,130.91,131.09,39772.0,102.3035,102.3893,102.1241,102.2645,39772.0
2019-11-12 10:10:00,131.11,131.14,130.66,130.75,157398.0,102.2801,102.3035,101.9291,101.9993,157398.0
2019-11-12 10:20:00,130.84,131.02,130.7,131.0,61264.0,102.0695,102.2099,101.9603,102.1943,61264.0
2019-11-12 10:30:00,131.0,131.21,130.62,130.78,35074.0,102.1943,102.3581,101.8979,102.0227,35074.0
2019-11-12 10:40:00,130.65,130.82,130.56,130.72,21036.0,101.9213,102.0539,101.8511,101.9759,21036.0
2019-11-12 10:50:00,130.71,130.83,130.68,130.8,14555.0,101.9681,102.0617,101.9447,102.0383,14555.0
2019-11-12 11:00:00,130.81,130.96,130.38,130.38,114554.0,102.0461,102.1631,101.7106,101.7106,114554.0
2019-11-12 11:10:00,130.39,130.6,130.35,130.56,61286.0,101.7184,101.8823,101.6872,101.8511,61286.0
2019-11-12 11:20:00,130.52,130.83,130.52,130.77,20475.0,101.8199,102.0617,101.8199,102.0149,20475.0
2019-11-12 11:30:00,130.75,130.77,130.64,130.69,18282.0,101.9993,102.0149,101.9135,101.9525,18282.0
2019-11-12 11:40:00,130.68,130.78,130.53,130.55,16104.0,101.9447,102.0227,101.8277,101.8433,16104.0
2019-11-12 11:50:00,130.55,130.75,130.54,130.65,24968.0,101.8433,101.9993,101.8355,101.9213,24968.0
2019-11-12 12:00:00,130.65,130.67,130.45,130.45,35823.0,101.9213,101.9369,101.7653,101.7653,35823.0
2019-11-12 12:10:00,130.4,130.56,130.28,130.51,15745.0,101.7262,101.8511,101.6326,101.8121,15745.0
2019-11-12 12:20:00,130.49,130.53,130.45,130.45,13994.0,101.7965,101.8277,101.7653,101.7653,13994.0
2019-11-12 12:30:00,130.45,130.56,130.43,130.56,16559.0,101.7653,101.8511,101.7497,101.8511,16559.0
2019-11-12 12:40:00,130.57,130.6,130.42,130.51,14156.0,101.8589,101.8823,101.7418,101.8121,14156.0
2019-11-12 12:50:00,130.49,130.56,130.43,130.55,53568.0,101.7965,101.8511,101.7497,101.8433,53568.0
2019-11-12 13:00:00,130.57,130.72,130.54,130.6,14224.0,101.8589,101.9759,101.8355,101.8823,14224.0
2019-11-12 13:10:00,130.59,130.64,130.49,130.62,24428.0,101.8745,101.9135,101.7965,101.8979,24428.0
2019-11-12 13:20:00,130.63,130.87,130.61,130.86,33496.0,101.9057,102.0929,101.8901,102.0851,33496.0
2019-11-12 13:30:00,130.86,130.97,130.85,130.9,23404.0,102.0851,102.1709,102.0773,102.1163,23404.0
2019-11-12 13:40:00,130.9,131.28,130.89,131.26,20542.0,102.1163,102.4127,102.1085,102.3971,20542.0
2019-11-12 13:50:00,131.23,131.42,131.22,131.35,19333.0,102.3737,102.522,102.3659,102.4674,19333.0
2019-11-12 14:00:00,131.34,131.34,130.99,131.09,35550.0,102.4595,102.4595,102.1865,102.2645,35550.0
2019-11-12 14:10:00,131.08,131.1,130.77,130.85,77381.0,102.2567,102.2723,102.0149,102.0773,77381.0
2019-11-12 14:20:00,130.85,131.01,130.85,130.87,31798.0,102.0773,102.2021,102.0773,102.0929,31798.0
2019-11-12 14:30:00,130.88,130.96,130.78,130.93,41151.0,102.1007,102.1631,102.0227,102.1397,41151.0
2019-11-12 14:40:00,130.93,131.02,130.81,130.97,30556.0,102.1397,102.2099,102.0461,102.1709,30556.0
2019-11-12 14:50:00,130.96,131.02,130.85,130.87,15554.0,102.1631,102.2099,102.0773,102.0929,15554.0
2019-11-12 15:00:00,130.89,130.93,130.81,130.92,35753.0,102.1085,102.1397,102.0461,102.1319,35753.0
2019-11-12 15:10:00,130.89,131.01,130.86,130.93,21951.0,102.1085,102.2021,102.0851,102.1397,21951.0
2019-11-12 15:20:00,130.93,130.97,130.8,130.81,40421.0,102.1397,102.1709,102.0383,102.0461,40421.0
2019-11-12 15:30:00,130.82,130.91,130.64,130.67,47189.0,102.0539,102.1241,101.9135,101.9369,47189.0
2019-11-12 15:40:00,130.67,131.01,130.65,130.98,57824.0,101.9369,102.2021,101.9213,102.1787,57824.0
2019-11-12 15:50:00,130.98,131.0,130.35,130.67,199474.0,102.1787,102.1943,101.6872,101.9369,199474.0
2019-11-13 09:30:00,131.02,131.52,130.82,131.31,47761.0,102.2099,102.6,102.0539,102.4361,47761.0
2019-11-13 09:40:00,131.31,131.37,130.74,131.07,46062.0,102.4361,102.483,101.9915,102.2489,46062.0
2019-11-13 09:50:00,131.06,131.14,130.85,130.99,31093.0,102.2411,102.3035,102.0773,102.1865,31093.0
2019-11-13 10:00:00,130.97,131.32,130.96,131.15,38250.0,102.1709,102.4439,102.1631,102.3113,38250.0
2019-11-13 10:10:00,131.16,131.38,131.1,131.24,33853.0,102.3191,102.4908,102.2723,102.3815,33853.0
2019-11-13 10:20:00,131.23,131.34,131.11,131.26,71254.0,102.3737,102.4595,102.2801,102.3971,71254.0
2019-11-13 10:30:00,131.28,131.65,131.21,131.65,29520.0,102.4127,102.7014,102.3581,102.7014,29520.0
2019-11-13 10:40:00,131.68,131.7,131.42,131.63,76792.0,102.7248,102.7404,102.522,102.6858,76792.0
2019-11-13 10:50:00,131.61,131.85,131.58,131.85,38748.0,102.6702,102.8574,102.6468,102.8574,38748.0
2019-11-13 11:00:00,131.83,131.98,131.56,131.56,55566.0,102.8418,102.9588,102.6312,102.6312,55566.0
2019-11-13 11:10:00,131.59,131.61,131.37,131.4,28042.0,102.6546,102.6702,102.483,102.5064,28042.0
2019-11-13 11:20:00,131.41,131.51,131.37,131.45,17200.0,102.5142,102.5922,102.483,102.5454,17200.0
2019-11-13 11:30:00,131.43,131.63,131.42,131.58,28348.0,102.5298,102.6858,102.522,102.6468,28348.0
2019-11-13 11:40:00,131.59,131.64,131.5,131.55,18018.0,102.6546,102.6936,102.5844,102.6234,18018.0
2019-11-13 11:50:00,131.57,131.73,131.57,131.58,17365.0,102.639,102.7638,102.639,102.6468,17365.0
2019-11-13 12:00:00,131.61,131.65,131.56,131.56,23870.0,102.6702,102.7014,102.6312,102.6312,23870.0
2019-11-13 12:10:00,131.55,131.85,131.55,131.85,48848.0,102.6234,102.8574,102.6234,102.8574,48848.0
2019-11-13 12:20:00,131.84,131.87,131.68,131.71,15734.0,102.8496,102.873,102.7248,102.7482,15734.0
2019-11-13 12:30:00,131.72,131.74,131.51,131.54,16923.0,102.756,102.7716,102.5922,102.6156,16923.0
2019-11-13 12:40:00,131.52,131.59,131.44,131.57,25534.0,102.6,102.6546,102.5376,102.639,25534.0
2019-11-13 12:50:00,131.56,131.63,131.45,131.55,28770.0,102.6312,102.6858,102.5454,102.6234,28770.0
2019-11-13 13:00:00,131.55,131.66,131.46,131.57,12329.0,102.6234,102.7092,102.5532,102.639,12329.0
2019-11-13 13:10:00,131.59,131.61,131.46,131.51,7858.0,102.6546,102.6702,102.5532,102.5922,7858.0
2019-11-13 13:20:00,131.53,131.67,131.5,131.65,9289.0,102.6078,102.717,102.5844,102.7014,9289.0
2019-11-13 13:30:00,131.65,131.7,131.57,131.57,17144.0,102.7014,102.7404,102.639,102.639,17144.0
2019-11-13 13:40:00,131.56,131.66,131.53,131.6,25894.0,102.6312,102.7092,102.6078,102.6624,25894.0
2019-11-13 13:50:00,131.59,131.62,131.29,131.46,21678.0,102.6546,102.678,102.4205,102.5532,21678.0
2019-11-13 14:00:00,131.46,131.65,131.42,131.57,10222.0,102.5532,102.7014,102.522,102.639,10222.0
2019-11-13 14:10:00,131.61,131.74,131.57,131.6,14687.0,102.6702,102.7716,102.639,102.6624,14687.0
2019-11-13 14:20:00,131.61,131.65,131.54,131.65,13720.0,102.6702,102.7014,102.6156,102.7014,13720.0
2019-11-13 14:30:00,131.67,131.71,131.51,131.53,14709.0,102.717,102.7482,102.5922,102.6078,14709.0
2019-11-13 14:40:00,131.54,131.63,131.54,131.62,13532.0,102.6156,102.6858,102.6156,102.678,13532.0
2019-11-13 14:50:00,131.61,131.67,131.55,131.63,20130.0,102.6702,102.717,102.6234,102.6858,20130.0
2019-11-13 15:00:00,131.66,131.69,131.51,131.55,15048.0,102.7092,102.7326,102.5922,102.6234,15048.0
2019-11-13 15:10:00,131.55,131.6,131.51,131.6,11099.0,102.6234,102.6624,102.5922,102.6624,11099.0
2019-11-13 15:20:00,131.6,131.62,131.55,131.56,24619.0,102.6624,102.678,102.6234,102.6312,24619.0
2019-11-13 15:30:00,131.55,131.71,131.54,131.69,28873.0,102.6234,102.7482,102.6156,102.7326,28873.0
2019-11-13 15:40:00,131.66,131.74,131.56,131.63,31040.0,102.7092,102.7716,102.6312,102.6858,31040.0
2019-11-13 15:50:00,131.61,131.62,131.32,131.35,139409.0,102.6702,102.678,102.4439,102.4674,139409.0
2019-11-14 09:30:00,131.82,132.04,131.4,131.87,66548.0,102.834,103.0056,102.5064,102.873,66548.0
2019-11-14 09:40:00,131.83,132.35,131.82,132.14,29680.0,102.8418,103.2475,102.834,103.0836,29680.0
2019-11-14 09:50:00,132.17,132.63,132.16,132.62,21507.0,103.107,103.4659,103.0992,103.4581,21507.0
2019-11-14 10:00:00,132.64,132.86,132.56,132.66,40220.0,103.4737,103.6453,103.4113,103.4893,40220.0
2019-11-14 10:10:00,132.64,132.72,132.5,132.68,35047.0,103.4737,103.5361,103.3645,103.5049,35047.0
2019-11-14 10:20:00,132.7,133.27,132.64,133.27,82401.0,103.5205,103.9652,103.4737,103.9652,82401.0
2019-11-14 10:30:00,133.23,133.51,132.98,133.15,85128.0,103.934,104.1524,103.7389,103.8715,85128.0
2019-11-14 10:40:00,133.18,133.29,133.04,133.26,39629.0,103.895,103.9808,103.7857,103.9574,39629.0
2019-11-14 10:50:00,133.26,133.64,133.15,133.53,109677.0,103.9574,104.2538,103.8715,104.168,109677.0
2019-11-14 11:00:00,133.59,133.92,133.5,133.56,77057.0,104.2148,104.4722,104.1446,104.1914,77057.0
2019-11-14 11:10:00,133.57,133.9,133.56,133.77,29708.0,104.1992,104.4566,104.1914,104.3552,29708.0
2019-11-14 11:20:00,133.76,133.79,133.27,133.33,44633.0,104.3474,104.3708,103.9652,104.012,44633.0
2019-11-14 11:30:00,133.34,133.37,133.13,133.17,61913.0,104.0198,104.0432,103.8559,103.8871,61913.0
2019-11-14 11:40:00,133.16,133.17,132.95,133.07,41116.0,103.8793,103.8871,103.7155,103.8091,41116.0
2019-11-14 11:50:00,133.07,133.3,133.07,133.3,52903.0,103.8091,103.9886,103.8091,103.9886,52903.0
2019-11-14 12:00:00,133.3,133.31,133.15,133.23,64941.0,103.9886,103.9964,103.8715,103.934,64941.0
2019-11-14 12:10:00,133.23,133.3,133.08,133.25,68209.0,103.934,103.9886,103.8169,103.9496,68209.0
2019-11-14 12:20:00,133.3,133.32,133.14,133.19,31942.0,103.9886,104.0042,103.8637,103.9028,31942.0
2019-11-14 12:30:00,133.19,133.3,133.18,133.3,18118.0,103.9028,103.9886,103.895,103.9886,18118.0
2019-11-14 12:40:00,133.29,133.33,133.24,133.3,12253.0,103.9808,104.012,103.9418,103.9886,12253.0
2019-11-14 12:50:00,133.3,133.32,133.07,133.08,42960.0,103.9886,104.0042,103.8091,103.8169,42960.0
2019-11-14 13:00:00,133.07,133.12,133.0,133.03,16869.0,103.8091,103.8481,103.7545,103.7779,16869.0
2019-11-14 13:10:00,133.02,133.13,132.98,133.1,12397.0,103.7701,103.8559,103.7389,103.8325,12397.0
2019-11-14 13:20:00,133.07,133.12,133.0,133.0,15660.0,103.8091,103.8481,103.7545,103.7545,15660.0
2019-11-14 13:30:00,133.01,133.11,133.01,133.06,18497.0,103.7623,103.8403,103.7623,103.8013,18497.0
2019-11-14 13:40:00,133.08,133.14,133.04,133.06,15686.0,103.8169,103.8637,103.7857,103.8013,15686.0
2019-11-14 13:50:00,133.05,133.12,132.96,133.03,32500.0,103.7935,103.8481,103.7233,103.7779,32500.0
2019-11-14 14:00:00,133.0,133.28,133.0,133.25,12434.0,103.7545,103.973,103.7545,103.9496,12434.0
2019-11-14 14:10:00,133.25,133.27,133.22,133.22,25753.0,103.9496,103.9652,103.9262,103.9262,25753.0
2019-11-14 14:20:00,133.22,133.26,133.1,133.12,26162.0,103.9262,103.9574,103.8325,103.8481,26162.0
2019-11-14 14:30:00,133.12,133.22,133.07,133.21,24880.0,103.8481,103.9262,103.8091,103.9184,24880.0
2019-11-14 14:40:00,133.21,133.23,133.05,133.19,39279.0,103.9184,103.934,103.7935,103.9028,39279.0
2019-11-14 14:50:00,133.16,133.18,133.09,133.15,42222.0,103.8793,103.895,103.8247,103.8715,42222.0
2019-11-14 15:00:00,133.16,133.19,133.09,133.15,49845.0,103.8793,103.9028,103.8247,103.8715,49845.0
2019-11-14 15:10:00,133.14,133.23,133.09,133.23,73211.0,103.8637,103.934,103.8247,103.934,73211.0
2019-11-14 15:20:00,133.23,133.23,133.11,133.11,32600.0,103.934,103.934,103.8403,103.8403,32600.0
2019-11-14 15:30:00,133.1,133.26,133.1,133.2,45649.0,103.8325,103.9574,103.8325,103.9106,45649.0
2019-11-14 15:40:00,133.21,133.39,133.11,133.39,70527.0,103.9184,104.0588,103.8403,104.0588,70527.0
2019-11-14 15:50:00,133.4,133.82,133.39,133.71,83448.0,104.0666,104.3942,104.0588,104.3084,83448.0
2019-11-15 09:30:00,134.1,134.49,133.45,133.99,98312.0,104.6127,104.9169,104.1056,104.5268,98312.0
2019-11-15 09:40:00,133.92,134.26,133.77,134.14,26926.0,104.4722,104.7375,104.3552,104.6439,26926.0
2019-11-15 09:50:00,134.23,134.42,134.02,134.07,32841.0,104.7141,104.8623,104.5502,104.5892,32841.0
2019-11-15 10:00:00,134.1,134.15,133.94,134.0,35226.0,104.6127,104.6517,104.4878,104.5346,35226.0
2019-11-15 10:10:00,133.99,134.18,133.96,134.06,30773.0,104.5268,104.6751,104.5034,104.5814,30773.0
2019-11-15 10:20:00,134.07,134.33,133.97,134.25,16489.0,104.5892,104.7921,104.5112,104.7297,16489.0
2019-11-15 10:30:00,134.25,134.31,134.03,134.08,13000.0,104.7297,104.7765,104.558,104.597,13000.0
2019-11-15 10:40:00,134.07,134.27,134.02,134.06,17226.0,104.5892,104.7453,104.5502,104.5814,17226.0
2019-11-15 10:50:00,134.09,134.34,134.07,134.33,20316.0,104.6048,104.7999,104.5892,104.7921,20316.0
2019-11-15 11:00:00,134.4,134.4,134.02,134.23,29320.0,104.8467,104.8467,104.5502,104.7141,29320.0
2019-11-15 11:10:00,134.26,134.45,134.26,134.41,23240.0,104.7375,104.8857,104.7375,104.8545,23240.0
2019-11-15 11:20:00,134.38,134.38,134.2,134.22,16062.0,104.8311,104.8311,104.6907,104.7063,16062.0
2019-11-15 11:30:00,134.2,134.2,134.03,134.16,14969.0,104.6907,104.6907,104.558,104.6595,14969.0
2019-11-15 11:40:00,134.1,134.14,134.06,134.06,7421.0,104.6127,104.6439,104.5814,104.5814,7421.0
2019-11-15 11:50:00,134.03,134.21,134.03,134.21,9997.0,104.558,104.6985,104.558,104.6985,9997.0
2019-11-15 12:00:00,134.21,134.29,134.11,134.13,12528.0,104.6985,104.7609,104.6205,104.6361,12528.0
2019-11-15 12:10:00,134.11,134.17,134.09,134.12,11245.0,104.6205,104.6673,104.6048,104.6283,11245.0
2019-11-15 12:20:00,134.12,134.18,134.08,134.18,12779.0,104.6283,104.6751,104.597,104.6751,12779.0
2019-11-15 12:30:00,134.15,134.18,134.09,134.1,11881.0,104.6517,104.6751,104.6048,104.6127,11881.0
2019-11-15 12:40:00,134.09,134.17,134.08,134.13,10981.0,104.6048,104.6673,104.597,104.6361,10981.0
2019-11-15 12:50:00,134.14,134.2,134.1,134.14,14004.0,104.6439,104.6907,104.6127,104.6439,14004.0
2019-11-15 13:00:00,134.14,134.16,134.08,134.11,10840.0,104.6439,104.6595,104.597,104.6205,10840.0
2019-11-15 13:10:00,134.11,134.14,134.06,134.11,13682.0,104.6205,104.6439,104.5814,104.6205,13682.0
2019-11-15 13:20:00,134.12,134.15,134.08,134.09,9735.0,104.6283,104.6517,104.597,104.6048,9735.0
2019-11-15 13:30:00,134.08,134.08,133.63,133.67,16632.0,104.597,104.597,104.246,104.2772,16632.0
2019-11-15 13:40:00,133.68,133.9,133.66,133.82,14330.0,104.285,104.4566,104.2694,104.3942,14330.0
2019-11-15 13:50:00,133.82,134.04,133.79,134.0,24670.0,104.3942,104.5658,104.3708,104.5346,24670.0
2019-11-15 14:00:00,133.99,134.02,133.7,133.8,15407.0,104.5268,104.5502,104.3006,104.3786,15407.0
2019-11-15 14:10:00,133.78,133.95,133.78,133.9,13818.0,104.363,104.4956,104.363,104.4566,13818.0
2019-11-15 14:20:00,133.9,133.94,133.85,133.9,15095.0,104.4566,104.4878,104.4176,104.4566,15095.0
2019-11-15 14:30:00,133.91,133.91,133.72,133.74,30898.0,104.4644,104.4644,104.3162,104.3318,30898.0
2019-11-15 14:40:00,133.75,133.87,133.74,133.83,13303.0,104.3396,104.4332,104.3318,104.402,13303.0
2019-11-15 14:50:00,133.82,133.87,133.75,133.76,28513.0,104.3942,104.4332,104.3396,104.3474,28513.0
2019-11-15 15:00:00,133.75,133.82,133.71,133.79,17477.0,104.3396,104.3942,104.3084,104.3708,17477.0
2019-11-15 15:10:00,133.76,133.86,133.73,133.79,37299.0,104.3474,104.4254,104.324,104.3708,37299.0
2019-11-15 15:20:00,133.79,133.86,133.74,133.78,29541.0,104.3708,104.4254,104.3318,104.363,29541.0
2019-11-15 15:30:00,133.79,134.46,133.77,134.45,88158.0,104.3708,104.8935,104.3552,104.8857,88158.0
2019-11-15 15:40:00,134.45,134.71,134.34,134.63,57991.0,104.8857,105.0885,104.7999,105.0261,57991.0
2019-11-15 15:50:00,134.64,134.74,134.48,134.66,179814.0,105.0339,105.1119,104.9091,105.0495,179814.0
2019-11-18 09:30:00,134.78,136.64,134.73,136.36,46523.0,105.1431,106.5941,105.1041,106.3757,46523.0
2019-11-18 09:40:00,136.3,137.31,136.26,136.87,47757.0,106.3289,107.1168,106.2977,106.7736,47757.0
2019-11-18 09:50:00,137.03,137.03,136.58,136.77,25105.0,106.8984,106.8984,106.5473,106.6955,25105.0
2019-11-18 10:00:00,136.77,136.86,136.39,136.6,43141.0,106.6955,106.7658,106.3991,106.5629,43141.0
2019-11-18 10:10:00,136.56,136.81,136.36,136.49,44441.0,106.5317,106.7267,106.3757,106.4771,44441.0
2019-11-18 10:20:00,136.48,136.53,136.11,136.3,41053.0,106.4693,106.5083,106.1807,106.3289,41053.0
2019-11-18 10:30:00,136.3,136.52,136.2,136.46,15791.0,106.3289,106.5005,106.2509,106.4537,15791.0
2019-11-18 10:40:00,136.43,136.51,136.33,136.5,13451.0,106.4303,106.4927,106.3523,106.4849,13451.0
2019-11-18 10:50:00,136.5,136.51,136.34,136.51,13176.0,106.4849,106.4927,106.3601,106.4927,13176.0
2019-11-18 11:00:00,136.47,136.49,136.06,136.09,25562.0,106.4615,106.4771,106.1417,106.1651,25562.0
2019-11-18 11:10:00,136.11,136.35,136.09,136.31,35169.0,106.1807,106.3679,106.1651,106.3367,35169.0
2019-11-18 11:20:00,136.26,136.32,136.13,136.17,35180.0,106.2977,106.3445,106.1963,106.2275,35180.0
2019-11-18 11:30:00,136.16,136.26,136.03,136.04,15649.0,106.2197,106.2977,106.1183,106.1261,15649.0
2019-11-18 11:40:00,136.03,136.08,135.7,135.85,20724.0,106.1183,106.1573,105.8608,105.9778,20724.0
2019-11-18 11:50:00,135.88,136.08,135.85,135.96,19943.0,106.0012,106.1573,105.9778,106.0637,19943.0
2019-11-18 12:00:00,135.96,136.3,135.95,136.22,28193.0,106.0637,106.3289,106.0559,106.2665,28193.0
2019-11-18 12:10:00,136.24,136.31,136.11,136.23,18453.0,106.2821,106.3367,106.1807,106.2743,18453.0
2019-11-18 12:20:00,136.22,136.26,136.04,136.05,13102.0,106.2665,106.2977,106.1261,106.1339,13102.0
2019-11-18 12:30:00,136.04,136.25,136.03,136.23,56538.0,106.1261,106.2899,106.1183,106.2743,56538.0
2019-11-18 12:40:00,136.21,136.31,136.14,136.22,12555.0,106.2587,106.3367,106.2041,106.2665,12555.0
2019-11-18 12:50:00,136.2,136.36,136.18,136.2,12340.0,106.2509,106.3757,106.2353,106.2509,12340.0
2019-11-18 13:00:00,136.2,136.47,136.2,136.44,22335.0,106.2509,106.4615,106.2509,106.4381,22335.0
2019-11-18 13:10:00,136.44,136.53,136.34,136.35,21070.0,106.4381,106.5083,106.3601,106.3679,21070.0
2019-11-18 13:20:00,136.33,136.36,136.22,136.26,14634.0,106.3523,106.3757,106.2665,106.2977,14634.0
2019-11-18 13:30:00,136.26,136.26,136.1,136.19,13128.0,106.2977,106.2977,106.1729,106.2431,13128.0
2019-11-18 13:40:00,136.22,136.23,136.14,136.17,9826.0,106.2665,106.2743,106.2041,106.2275,9826.0
2019-11-18 13:50:00,136.18,136.3,136.17,136.19,12822.0,106.2353,106.3289,106.2275,106.2431,12822.0
2019-11-18 14:00:00,136.18,136.27,136.01,136.15,26718.0,106.2353,106.3055,106.1027,106.2119,26718.0
2019-11-18 14:10:00,136.16,136.29,136.0,136.02,14808.0,106.2197,106.3211,106.0949,106.1105,14808.0
2019-11-18 14:20:00,136.03,136.09,135.94,135.99,34262.0,106.1183,106.1651,106.0481,106.0871,34262.0
2019-11-18 14:30:00,135.99,136.12,135.98,136.03,28971.0,106.0871,106.1885,106.0793,106.1183,28971.0
2019-11-18 14:40:00,136.03,136.12,135.98,135.99,19332.0,106.1183,106.1885,106.0793,106.0871,19332.0
2019-11-18 14:50:00,135.99,136.05,135.95,135.95,17876.0,106.0871,106.1339,106.0559,106.0559,17876.0
2019-11-18 15:00:00,135.93,136.07,135.92,136.02,21115.0,106.0403,106.1495,106.0324,106.1105,21115.0
2019-11-18 15:10:00,136.0,136.01,135.86,135.91,22174.0,106.0949,106.1027,105.9856,106.0246,22174.0
2019-11-18 15:20:00,135.92,136.01,135.87,135.96,42477.0,106.0324,106.1027,105.9934,106.0637,42477.0
2019-11-18 15:30:00,135.96,136.01,135.69,135.73,37090.0,106.0637,106.1027,105.853,105.8842,37090.0
2019-11-18 15:40:00,135.73,135.88,135.65,135.88,35792.0,105.8842,106.0012,105.8218,106.0012,35792.0
2019-11-18 15:50:00,135.84,135.93,135.76,135.92,114783.0,105.97,106.0403,105.9076,106.0324,114783.0
2019-11-19 09:30:00,136.24,137.0,135.3,135.59,34266.0,106.2821,106.875,105.5488,105.775,34266.0
2019-11-19 09:40:00,135.58,135.58,135.23,135.41,12106.0,105.7672,105.7672,105.4942,105.6346,12106.0
2019-11-19 09:50:00,135.44,135.74,135.41,135.65,17026.0,105.658,105.892,105.6346,105.8218,17026.0
2019-11-19 10:00:00,135.72,135.94,135.58,135.79,12064.0,105.8764,106.0481,105.7672,105.931,12064.0
2019-11-19 10:10:00,135.78,135.78,135.09,135.18,13899.0,105.9232,105.9232,105.385,105.4552,13899.0
2019-11-19 10:20:00,135.17,135.27,135.07,135.12,33715.0,105.4474,105.5254,105.3694,105.4084,33715.0
2019-11-19 10:30:00,135.07,135.35,135.04,135.16,25695.0,105.3694,105.5878,105.346,105.4396,25695.0
2019-11-19 10:40:00,135.18,135.18,134.82,134.84,32184.0,105.4552,105.4552,105.1743,105.1899,32184.0
2019-11-19 10:50:00,134.84,135.04,134.81,134.96,68150.0,105.1899,105.346,105.1665,105.2835,68150.0
2019-11-19 11:00:00,134.94,135.19,134.89,135.06,83152.0,105.2679,105.463,105.2289,105.3616,83152.0
2019-11-19 11:10:00,135.05,135.11,134.87,135.02,88060.0,105.3538,105.4006,105.2133,105.3304,88060.0
2019-11-19 11:20:00,135.03,135.08,134.84,134.9,91551.0,105.3382,105.3772,105.1899,105.2367,91551.0
2019-11-19 11:30:00,134.89,134.97,134.6,134.78,141926.0,105.2289,105.2913,105.0027,105.1431,141926.0
2019-11-19 11:40:00,134.8,134.87,134.66,134.8,52593.0,105.1587,105.2133,105.0495,105.1587,52593.0
2019-11-19 11:50:00,134.8,134.83,134.48,134.6,59374.0,105.1587,105.1821,104.9091,105.0027,59374.0
2019-11-19 12:00:00,134.62,134.67,134.3,134.4,64713.0,105.0183,105.0573,104.7687,104.8467,64713.0
2019-11-19 12:10:00,134.41,134.79,134.41,134.64,50245.0,104.8545,105.1509,104.8545,105.0339,50245.0
2019-11-19 12:20:00,134.64,134.78,134.44,134.44,54645.0,105.0339,105.1431,104.8779,104.8779,54645.0
2019-11-19 12:30:00,134.41,134.62,134.37,134.57,31025.0,104.8545,105.0183,104.8233,104.9793,31025.0
2019-11-19 12:40:00,134.58,134.61,134.34,134.46,79949.0,104.9871,105.0105,104.7999,104.8935,79949.0
2019-11-19 12:50:00,134.44,134.5,134.38,134.41,69082.0,104.8779,104.9247,104.8311,104.8545,69082.0
2019-11-19 13:00:00,134.44,134.46,134.23,134.28,44410.0,104.8779,104.8935,104.7141,104.7531,44410.0
2019-11-19 13:10:00,134.25,134.57,134.21,134.57,44101.0,104.7297,104.9793,104.6985,104.9793,44101.0
2019-11-19 13:20:00,134.54,134.69,134.5,134.55,16992.0,104.9559,105.0729,104.9247,104.9637,16992.0
2019-11-19 13:30:00,134.54,134.79,134.54,134.74,12688.0,104.9559,105.1509,104.9559,105.1119,12688.0
2019-11-19 13:40:00,134.72,134.82,134.66,134.71,19459.0,105.0963,105.1743,105.0495,105.0885,19459.0
2019-11-19 13:50:00,134.68,134.79,134.52,134.68,29143.0,105.0651,105.1509,104.9403,105.0651,29143.0
2019-11-19 14:00:00,134.66,134.86,134.65,134.84,13013.0,105.0495,105.2055,105.0417,105.1899,13013.0
2019-11-19 14:10:00,134.86,134.91,134.75,134.85,43484.0,105.2055,105.2445,105.1197,105.1977,43484.0
2019-11-19 14:20:00,134.85,134.89,134.67,134.79,31358.0,105.1977,105.2289,105.0573,105.1509,31358.0
2019-11-19 14:30:00,134.78,134.8,134.64,134.66,102342.0,105.1431,105.1587,105.0339,105.0495,102342.0
2019-11-19 14:40:00,134.66,134.77,134.5,134.63,70398.0,105.0495,105.1353,104.9247,105.0261,70398.0
2019-11-19 14:50:00,134.62,134.65,134.52,134.58,28203.0,105.0183,105.0417,104.9403,104.9871,28203.0
2019-11-19 15:00:00,134.58,134.63,134.53,134.61,27630.0,104.9871,105.0261,104.9481,105.0105,27630.0
2019-11-19 15:10:00,134.62,134.73,134.58,134.63,21327.0,105.0183,105.1041,104.9871,105.0261,21327.0
2019-11-19 15:20:00,134.62,134.71,134.52,134.54,29848.0,105.0183,105.0885,104.9403,104.9559,29848.0
2019-11-19 15:30:00,134.54,134.59,134.39,134.41,64741.0,104.9559,104.9949,104.8389,104.8545,64741.0
2019-11-19 15:40:00,134.43,134.44,134.27,134.3,73197.0,104.8701,104.8779,104.7453,104.7687,73197.0
2019-11-19 15:50:00,134.3,134.32,134.0,134.3,154541.0,104.7687,104.7843,104.5346,104.7687,154541.0
2019-11-20 09:30:00,134.31,136.44,134.31,135.88,66231.0,104.7765,106.4381,104.7765,106.0012,66231.0
2019-11-20 09:40:00,135.88,136.53,135.87,136.03,53851.0,106.0012,106.5083,105.9934,106.1183,53851.0
2019-11-20 09:50:00,136.02,136.42,135.25,136.42,34576.0,106.1105,106.4225,105.5098,106.4225,34576.0
2019-11-20 10:00:00,136.47,136.59,135.82,136.15,29093.0,106.4615,106.5551,105.9544,106.2119,29093.0
2019-11-20 10:10:00,136.18,136.33,135.98,136.33,10616.0,106.2353,106.3523,106.0793,106.3523,10616.0
2019-11-20 10:20:00,136.32,136.49,136.11,136.3,19312.0,106.3445,106.4771,106.1807,106.3289,19312.0
2019-11-20 10:30:00,136.26,136.33,135.65,135.69,27185.0,106.2977,106.3523,105.8218,105.853,27185.0
2019-11-20 10:40:00,135.74,135.97,135.66,135.88,13719.0,105.892,106.0715,105.8296,106.0012,13719.0
2019-11-20 10:50:00,135.93,135.93,135.31,135.62,18513.0,106.0403,106.0403,105.5566,105.7984,18513.0
2019-11-20 11:00:00,135.63,135.63,135.26,135.38,19342.0,105.8062,105.8062,105.5176,105.6112,19342.0
2019-11-20 11:10:00,135.43,135.61,135.15,135.25,10566.0,105.6502,105.7906,105.4318,105.5098,10566.0
2019-11-20 11:20:00,135.41,135.41,135.07,135.2,6990.0,105.6346,105.6346,105.3694,105.4708,6990.0
2019-11-20 11:30:00,135.21,135.38,135.18,135.24,21043.0,105.4786,105.6112,105.4552,105.502,21043.0
2019-11-20 11:40:00,135.26,135.36,135.22,135.26,18869.0,105.5176,105.5956,105.4864,105.5176,18869.0
2019-11-20 11:50:00,135.23,135.38,135.2,135.38,28667.0,105.4942,105.6112,105.4708,105.6112,28667.0
2019-11-20 12:00:00,135.39,135.39,135.08,135.24,17665.0,105.619,105.619,105.3772,105.502,17665.0
2019-11-20 12:10:00,135.26,135.3,135.15,135.16,8658.0,105.5176,105.5488,105.4318,105.4396,8658.0
2019-11-20 12:20:00,135.17,135.2,135.12,135.19,11474.0,105.4474,105.4708,105.4084,105.463,11474.0
2019-11-20 12:30:00,135.18,135.33,135.09,135.24,21481.0,105.4552,105.5722,105.385,105.502,21481.0
2019-11-20 12:40:00,135.22,135.37,135.17,135.37,11867.0,105.4864,105.6034,105.4474,105.6034,11867.0
2019-11-20 12:50:00,135.39,135.73,135.31,135.71,21079.0,105.619,105.8842,105.5566,105.8686,21079.0
2019-11-20 13:00:00,135.71,135.88,135.42,135.79,15673.0,105.8686,106.0012,105.6424,105.931,15673.0
2019-11-20 13:10:00,135.77,136.08,135.77,136.02,19137.0,105.9154,106.1573,105.9154,106.1105,19137.0
2019-11-20 13:20:00,136.05,136.11,135.84,136.02,17199.0,106.1339,106.1807,105.97,106.1105,17199.0
2019-11-20 13:30:00,136.0,136.03,135.89,136.03,14879.0,106.0949,106.1183,106.009,106.1183,14879.0
2019-11-20 13:40:00,136.01,136.22,136.01,136.18,16140.0,106.1027,106.2665,106.1027,106.2353,16140.0
2019-11-20 13:50:00,136.22,136.31,136.16,136.18,16834.0,106.2665,106.3367,106.2197,106.2353,16834.0
2019-11-20 14:00:00,136.21,136.21,136.0,136.06,8324.0,106.2587,106.2587,106.0949,106.1417,8324.0
2019-11-20 14:10:00,136.06,136.42,136.06,136.4,11703.0,106.1417,106.4225,106.1417,106.4069,11703.0
2019-11-20 14:20:00,136.39,136.46,136.2,136.3,17714.0,106.3991,106.4537,106.2509,106.3289,17714.0
2019-11-20 14:30:00,136.31,136.47,136.26,136.38,16715.0,106.3367,106.4615,106.2977,106.3913,16715.0
2019-11-20 14:40:00,136.37,136.55,136.35,136.49,28612.0,106.3835,106.5239,106.3679,106.4771,28612.0
2019-11-20 14:50:00,136.48,136.55,136.35,136.5,27049.0,106.4693,106.5239,106.3679,106.4849,27049.0
2019-11-20 15:00:00,136.51,136.62,136.42,136.44,19864.0,106.4927,106.5785,106.4225,106.4381,19864.0
2019-11-20 15:10:00,136.42,136.64,136.4,136.61,27063.0,106.4225,106.5941,106.4069,106.5707,27063.0
2019-11-20 15:20:00,136.6,136.74,136.55,136.69,42842.0,106.5629,106.6721,106.5239,106.6331,42842.0
2019-11-20 15:30:00,136.71,136.79,136.67,136.69,64501.0,106.6487,106.7111,106.6175,106.6331,64501.0
2019-11-20 15:40:00,136.68,136.88,136.68,136.79,44561.0,106.6253,106.7814,106.6253,106.7111,44561.0
2019-11-20 15:50:00,136.78,137.06,136.74,136.89,141957.0,106.7033,106.9218,106.6721,106.7892,141957.0
2019-11-21 09:30:00,137.22,138.22,137.22,138.15,134809.0,107.0466,107.8267,107.0466,107.7721,134809.0
2019-11-21 09:40:00,138.14,138.34,137.1,137.16,68859.0,107.7643,107.9203,106.953,106.9998,68859.0
2019-11-21 09:50:00,137.15,137.25,136.72,136.89,113012.0,106.992,107.07,106.6565,106.7892,113012.0
2019-11-21 10:00:00,136.91,137.17,136.32,136.88,31150.0,106.8048,107.0076,106.3445,106.7814,31150.0
2019-11-21 10:10:00,136.88,136.96,136.29,136.63,45566.0,106.7814,106.8438,106.3211,106.5863,45566.0
2019-11-21 10:20:00,136.66,137.03,136.59,136.72,38641.0,106.6097,106.8984,106.5551,106.6565,38641.0
2019-11-21 10:30:00,136.74,136.81,136.33,136.81,41384.0,106.6721,106.7267,106.3523,106.7267,41384.0
2019-11-21 10:40:00,136.83,137.03,136.69,136.95,15347.0,106.7423,106.8984,106.6331,106.836,15347.0
2019-11-21 10:50:00,136.95,137.25,136.92,137.02,20478.0,106.836,107.07,106.8126,106.8906,20478.0
2019-11-21 11:00:00,137.04,137.4,137.04,137.4,14831.0,106.9062,107.187,106.9062,107.187,14831.0
2019-11-21 11:10:00,137.44,137.57,137.12,137.26,21106.0,107.2182,107.3196,106.9686,107.0778,21106.0
2019-11-21 11:20:00,137.25,137.65,136.97,137.25,48092.0,107.07,107.382,106.8516,107.07,48092.0
2019-11-21 11:30:00,137.17,137.17,136.89,136.99,30353.0,107.0076,107.0076,106.7892,106.8672,30353.0
2019-11-21 11:40:00,136.98,137.21,136.96,137.13,24896.0,106.8594,107.0388,106.8438,106.9764,24896.0
2019-11-21 11:50:00,137.13,137.14,136.94,137.04,19824.0,106.9764,106.9842,106.8282,106.9062,19824.0
2019-11-21 12:00:00,137.08,137.1,136.74,136.98,17766.0,106.9374,106.953,106.6721,106.8594,17766.0
2019-11-21 12:10:00,136.97,137.07,136.59,136.81,26791.0,106.8516,106.9296,106.5551,106.7267,26791.0
2019-11-21 12:20:00,136.78,136.86,136.59,136.82,25588.0,106.7033,106.7658,106.5551,106.7345,25588.0
2019-11-21 12:30:00,136.83,137.0,136.79,137.0,19234.0,106.7423,106.875,106.7111,106.875,19234.0
2019-11-21 12:40:00,137.01,137.04,136.51,136.57,31328.0,106.8828,106.9062,106.4927,106.5395,31328.0
2019-11-21 12:50:00,136.58,136.59,136.26,136.36,59699.0,106.5473,106.5551,106.2977,106.3757,59699.0
2019-11-21 13:00:00,136.38,136.44,136.28,136.3,53164.0,106.3913,106.4381,106.3133,106.3289,53164.0
2019-11-21 13:10:00,136.28,136.47,136.27,136.42,54217.0,106.3133,106.4615,106.3055,106.4225,54217.0
2019-11-21 13:20:00,136.42,136.44,136.07,136.3,72714.0,106.4225,106.4381,106.1495,106.3289,72714.0
2019-11-21 13:30:00,136.3,136.32,136.18,136.23,48635.0,106.3289,106.3445,106.2353,106.2743,48635.0
2019-11-21 13:40:00,136.22,136.45,136.2,136.28,78483.0,106.2665,106.4459,106.2509,106.3133,78483.0
2019-11-21 13:50:00,136.28,136.39,136.2,136.34,44905.0,106.3133,106.3991,106.2509,106.3601,44905.0
2019-11-21 14:00:00,136.36,136.44,136.21,136.38,19447.0,106.3757,106.4381,106.2587,106.3913,19447.0
2019-11-21 14:10:00,136.34,136.46,136.28,136.36,49660.0,106.3601,106.4537,106.3133,106.3757,49660.0
2019-11-21 14:20:00,136.36,136.63,136.33,136.39,21147.0,106.3757,106.5863,106.3523,106.3991,21147.0
2019-11-21 14:30:00,136.42,136.51,136.36,136.4,32040.0,106.4225,106.4927,106.3757,106.4069,32040.0
2019-11-21 14:40:00,136.4,136.44,136.18,136.18,41414.0,106.4069,106.4381,106.2353,106.2353,41414.0
2019-11-21 14:50:00,136.16,136.22,136.02,136.11,31708.0,106.2197,106.2665,106.1105,106.1807,31708.0
2019-11-21 15:00:00,136.11,136.11,135.92,135.94,21833.0,106.1807,106.1807,106.0324,106.0481,21833.0
2019-11-21 15:10:00,135.92,136.04,135.9,136.02,21272.0,106.0324,106.1261,106.0168,106.1105,21272.0
2019-11-21 15:20:00,136.02,136.05,135.76,135.84,27551.0,106.1105,106.1339,105.9076,105.97,27551.0
2019-11-21 15:30:00,135.84,135.95,135.53,135.6,42322.0,105.97,106.0559,105.7282,105.7828,42322.0
2019-11-21 15:40:00,135.6,135.62,135.5,135.6,50982.0,105.7828,105.7984,105.7048,105.7828,50982.0
2019-11-21 15:50:00,135.6,135.61,135.38,135.49,164639.0,105.7828,105.7906,105.6112,105.697,164639.0
2019-11-22 09:30:00,135.42,136.82,135.0,135.68,55640.0,105.6424,106.7345,105.3147,105.8452,55640.0
2019-11-22 09:40:00,135.59,135.68,135.0,135.0,31424.0,105.775,105.8452,105.3147,105.3147,31424.0
2019-11-22 09:50:00,134.98,135.01,134.38,134.41,28670.0,105.2991,105.3226,104.8311,104.8545,28670.0
2019-11-22 10:00:00,134.58,134.6,133.87,134.14,49204.0,104.9871,105.0027,104.4332,104.6439,49204.0
2019-11-22 10:10:00,134.13,134.13,133.7,133.82,38699.0,104.6361,104.6361,104.3006,104.3942,38699.0
2019-11-22 10:20:00,133.83,133.84,132.91,133.0,39325.0,104.402,104.4098,103.6843,103.7545,39325.0
2019-11-22 10:30:00,133.09,133.3,132.86,132.98,24590.0,103.8247,103.9886,103.6453,103.7389,24590.0
2019-11-22 10:40:00,133.05,133.41,133.0,133.31,59088.0,103.7935,104.0744,103.7545,103.9964,59088.0
2019-11-22 10:50:00,133.31,133.58,133.11,133.48,50872.0,103.9964,104.207,103.8403,104.129,50872.0
2019-11-22 11:00:00,133.47,133.55,132.84,132.85,32234.0,104.1212,104.1836,103.6297,103.6375,32234.0
2019-11-22 11:10:00,132.89,133.2,132.72,133.12,37830.0,103.6687,103.9106,103.5361,103.8481,37830.0
2019-11-22 11:20:00,133.14,133.14,132.83,133.06,17296.0,103.8637,103.8637,103.6219,103.8013,17296.0
2019-11-22 11:30:00,133.07,133.09,132.7,132.86,20348.0,103.8091,103.8247,103.5205,103.6453,20348.0
2019-11-22 11:40:00,132.91,133.06,132.82,132.96,23482.0,103.6843,103.8013,103.6141,103.7233,23482.0
2019-11-22 11:50:00,132.98,133.14,132.94,133.1,27934.0,103.7389,103.8637,103.7077,103.8325,27934.0
2019-11-22 12:00:00,133.04,133.13,132.91,132.91,12944.0,103.7857,103.8559,103.6843,103.6843,12944.0
2019-11-22 12:10:00,132.92,133.02,132.82,132.96,15771.0,103.6921,103.7701,103.6141,103.7233,15771.0
2019-11-22 12:20:00,132.99,133.3,132.99,133.26,38403.0,103.7467,103.9886,103.7467,103.9574,38403.0
2019-11-22 12:30:00,133.24,133.24,133.04,133.13,20472.0,103.9418,103.9418,103.7857,103.8559,20472.0
2019-11-22 12:40:00,133.1,133.21,133.0,133.08,14082.0,103.8325,103.9184,103.7545,103.8169,14082.0
2019-11-22 12:50:00,133.12,133.14,132.97,133.03,9218.0,103.8481,103.8637,103.7311,103.7779,9218.0
2019-11-22 13:00:00,133.06,133.27,133.04,133.25,9876.0,103.8013,103.9652,103.7857,103.9496,9876.0
2019-11-22 13:10:00,133.29,133.32,133.07,133.08,24143.0,103.9808,104.0042,103.8091,103.8169,24143.0
2019-11-22 13:20:00,133.12,133.2,133.06,133.08,16988.0,103.8481,103.9106,103.8013,103.8169,16988.0
2019-11-22 13:30:00,133.07,133.11,132.92,132.92,8028.0,103.8091,103.8403,103.6921,103.6921,8028.0
2019-11-22 13:40:00,132.95,133.09,132.93,132.93,13547.0,103.7155,103.8247,103.6999,103.6999,13547.0
2019-11-22 13:50:00,132.92,132.97,132.87,132.92,16764.0,103.6921,103.7311,103.6531,103.6921,16764.0
2019-11-22 14:00:00,132.93,132.95,132.82,132.83,18333.0,103.6999,103.7155,103.6141,103.6219,18333.0
2019-11-22 14:10:00,132.84,132.94,132.77,132.82,19268.0,103.6297,103.7077,103.5751,103.6141,19268.0
2019-11-22 14:20:00,132.8,132.99,132.8,132.86,42882.0,103.5985,103.7467,103.5985,103.6453,42882.0
2019-11-22 14:30:00,132.86,132.9,132.79,132.84,15389.0,103.6453,103.6765,103.5907,103.6297,15389.0
2019-11-22 14:40:00,132.81,132.88,132.71,132.77,35731.0,103.6063,103.6609,103.5283,103.5751,35731.0
2019-11-22 14:50:00,132.77,132.81,132.73,132.78,16907.0,103.5751,103.6063,103.5439,103.5829,16907.0
2019-11-22 15:00:00,132.8,132.86,132.73,132.74,20315.0,103.5985,103.6453,103.5439,103.5517,20315.0
2019-11-22 15:10:00,132.74,132.81,132.68,132.71,32554.0,103.5517,103.6063,103.5049,103.5283,32554.0
2019-11-22 15:20:00,132.7,132.7,132.52,132.55,83522.0,103.5205,103.5205,103.3801,103.4035,83522.0
2019-11-22 15:30:00,132.55,132.93,132.54,132.69,45346.0,103.4035,103.6999,103.3957,103.5127,45346.0
2019-11-22 15:40:00,132.7,132.73,132.47,132.5,60930.0,103.5205,103.5439,103.3411,103.3645,60930.0
2019-11-22 15:50:00,132.51,132.55,132.32,132.34,205806.0,103.3723,103.4035,103.2241,103.2397,205806.0
2019-11-25 09:30:00,132.44,132.8,131.6,131.67,71464.0,103.3177,103.5985,102.6624,102.717,71464.0
2019-11-25 09:40:00,131.7,131.81,131.34,131.69,30688.0,102.7404,102.8262,102.4595,102.7326,30688.0
2019-11-25 09:50:00,131.77,132.3,131.52,132.22,73154.0,102.795,103.2085,102.6,103.146,73154.0
2019-11-25 10:00:00,132.24,132.88,131.71,131.73,43680.0,103.1616,103.6609,102.7482,102.7638,43680.0
2019-11-25 10:10:00,131.77,131.89,131.19,131.41,88916.0,102.795,102.8886,102.3425,102.5142,88916.0
2019-11-25 10:20:00,131.38,131.59,131.13,131.13,58133.0,102.4908,102.6546,102.2957,102.2957,58133.0
2019-11-25 10:30:00,131.16,131.64,131.14,131.6,54889.0,102.3191,102.6936,102.3035,102.6624,54889.0
2019-11-25 10:40:00,131.6,131.76,131.46,131.56,29849.0,102.6624,102.7872,102.5532,102.6312,29849.0
2019-11-25 10:50:00,131.59,131.59,131.27,131.43,58817.0,102.6546,102.6546,102.4049,102.5298,58817.0
2019-11-25 11:00:00,131.42,131.77,131.3,131.46,70535.0,102.522,102.795,102.4283,102.5532,70535.0
2019-11-25 11:10:00,131.46,131.5,131.1,131.29,95775.0,102.5532,102.5844,102.2723,102.4205,95775.0
2019-11-25 11:20:00,131.31,131.45,131.11,131.41,73170.0,102.4361,102.5454,102.2801,102.5142,73170.0
2019-11-25 11:30:00,131.36,131.62,131.27,131.4,68387.0,102.4752,102.678,102.4049,102.5064,68387.0
2019-11-25 11:40:00,131.42,131.7,131.42,131.56,24275.0,102.522,102.7404,102.522,102.6312,24275.0
2019-11-25 11:50:00,131.56,131.64,131.24,131.56,51817.0,102.6312,102.6936,102.3815,102.6312,51817.0
2019-11-25 12:00:00,131.53,131.63,131.41,131.52,63964.0,102.6078,102.6858,102.5142,102.6,63964.0
2019-11-25 12:10:00,131.56,131.58,131.07,131.14,34443.0,102.6312,102.6468,102.2489,102.3035,34443.0
2019-11-25 12:20:00,131.12,131.38,131.08,131.21,37589.0,102.2879,102.4908,102.2567,102.3581,37589.0
2019-11-25 12:30:00,131.21,131.3,131.16,131.27,72507.0,102.3581,102.4283,102.3191,102.4049,72507.0
2019-11-25 12:40:00,131.28,131.37,131.24,131.3,19710.0,102.4127,102.483,102.3815,102.4283,19710.0
2019-11-25 12:50:00,131.31,131.31,131.11,131.24,12748.0,102.4361,102.4361,102.2801,102.3815,12748.0
2019-11-25 13:00:00,131.27,131.36,131.22,131.32,27235.0,102.4049,102.4752,102.3659,102.4439,27235.0
2019-11-25 13:10:00,131.34,131.36,131.16,131.16,19828.0,102.4595,102.4752,102.3191,102.3191,19828.0
2019-11-25 13:20:00,131.13,131.28,131.1,131.24,25167.0,102.2957,102.4127,102.2723,102.3815,25167.0
2019-11-25 13:30:00,131.25,131.25,131.11,131.22,16057.0,102.3893,102.3893,102.2801,102.3659,16057.0
2019-11-25 13:40:00,131.24,131.24,131.15,131.17,13583.0,102.3815,102.3815,102.3113,102.3269,13583.0
2019-11-25 13:50:00,131.17,131.25,131.07,131.22,11212.0,102.3269,102.3893,102.2489,102.3659,11212.0
2019-11-25 14:00:00,131.21,131.3,131.19,131.27,14385.0,102.3581,102.4283,102.3425,102.4049,14385.0
2019-11-25 14:10:00,131.29,131.36,131.21,131.36,19240.0,102.4205,102.4752,102.3581,102.4752,19240.0
2019-11-25 14:20:00,131.35,131.37,131.19,131.25,81141.0,102.4674,102.483,102.3425,102.3893,81141.0
2019-11-25 14:30:00,131.26,131.31,130.99,131.15,46045.0,102.3971,102.4361,102.1865,102.3113,46045.0
2019-11-25 14:40:00,131.16,131.19,131.01,131.03,23648.0,102.3191,102.3425,102.2021,102.2177,23648.0
2019-11-25 14:50:00,131.04,131.18,130.98,131.1,25250.0,102.2255,102.3347,102.1787,102.2723,25250.0
2019-11-25 15:00:00,131.12,131.52,131.09,131.5,34049.0,102.2879,102.6,102.2645,102.5844,34049.0
2019-11-25 15:10:00,131.54,131.8,131.53,131.72,21836.0,102.6156,102.8184,102.6078,102.756,21836.0
2019-11-25 15:20:00,131.71,131.84,131.5,131.83,53225.0,102.7482,102.8496,102.5844,102.8418,53225.0
2019-11-25 15:30:00,131.84,131.88,131.52,131.74,98140.0,102.8496,102.8808,102.6,102.7716,98140.0
2019-11-25 15:40:00,131.73,131.79,131.58,131.66,64270.0,102.7638,102.8106,102.6468,102.7092,64270.0
2019-11-25 15:50:00,131.65,131.91,131.34,131.39,360380.0,102.7014,102.9042,102.4595,102.4986,360380.0
2019-11-26 09:30:00,132.09,132.99,132.09,132.36,55913.0,103.0446,103.7467,103.0446,103.2553,55913.0
2019-11-26 09:40:00,132.35,132.54,132.15,132.46,42530.0,103.2475,103.3957,103.0914,103.3333,42530.0
2019-11-26 09:50:00,132.45,132.58,132.36,132.53,62027.0,103.3255,103.4269,103.2553,103.3879,62027.0
2019-11-26 10:00:00,132.45,132.82,132.28,132.58,41525.0,103.3255,103.6141,103.1929,103.4269,41525.0
2019-11-26 10:10:00,132.62,133.3,132.41,133.17,94248.0,103.4581,103.9886,103.2943,103.8871,94248.0
2019-11-26 10:20:00,133.17,133.28,132.7,133.0,60422.0,103.8871,103.973,103.5205,103.7545,60422.0
2019-11-26 10:30:00,133.11,133.19,132.89,133.08,41451.0,103.8403,103.9028,103.6687,103.8169,41451.0
2019-11-26 10:40:00,133.09,133.12,132.89,133.02,56687.0,103.8247,103.8481,103.6687,103.7701,56687.0
2019-11-26 10:50:00,133.01,133.11,132.75,133.08,41390.0,103.7623,103.8403,103.5595,103.8169,41390.0
2019-11-26 11:00:00,133.11,133.86,133.11,133.79,45843.0,103.8403,104.4254,103.8403,104.3708,45843.0
2019-11-26 11:10:00,133.75,133.78,133.24,133.33,48204.0,104.3396,104.363,103.9418,104.012,48204.0
2019-11-26 11:20:00,133.35,133.41,133.21,133.32,33832.0,104.0276,104.0744,103.9184,104.0042,33832.0
2019-11-26 11:30:00,133.29,133.41,133.13,133.25,54696.0,103.9808,104.0744,103.8559,103.9496,54696.0
2019-11-26 11:40:00,133.21,133.28,133.1,133.28,10909.0,103.9184,103.973,103.8325,103.973,10909.0
2019-11-26 11:50:00,133.3,133.33,133.19,133.25,34048.0,103.9886,104.012,103.9028,103.9496,34048.0
2019-11-26 12:00:00,133.26,133.32,133.2,133.23,17586.0,103.9574,104.0042,103.9106,103.934,17586.0
2019-11-26 12:10:00,133.25,133.38,133.15,133.16,18818.0,103.9496,104.051,103.8715,103.8793,18818.0
2019-11-26 12:20:00,133.14,133.28,133.1,133.18,19107.0,103.8637,103.973,103.8325,103.895,19107.0
2019-11-26 12:30:00,133.16,133.42,133.13,133.41,20160.0,103.8793,104.0822,103.8559,104.0744,20160.0
2019-11-26 12:40:00,133.4,133.4,133.06,133.1,24873.0,104.0666,104.0666,103.8013,103.8325,24873.0
2019-11-26 12:50:00,133.15,133.18,133.02,133.06,56033.0,103.8715,103.895,103.7701,103.8013,56033.0
2019-11-26 13:00:00,133.05,133.19,133.03,133.06,34155.0,103.7935,103.9028,103.7779,103.8013,34155.0
2019-11-26 13:10:00,133.04,133.15,133.04,133.13,19314.0,103.7857,103.8715,103.7857,103.8559,19314.0
2019-11-26 13:20:00,133.12,133.17,133.05,133.13,22278.0,103.8481,103.8871,103.7935,103.8559,22278.0
2019-11-26 13:30:00,133.15,133.25,133.11,133.12,41835.0,103.8715,103.9496,103.8403,103.8481,41835.0
2019-11-26 13:40:00,133.12,133.14,133.03,133.13,16713.0,103.8481,103.8637,103.7779,103.8559,16713.0
2019-11-26 13:50:00,133.12,133.15,133.05,133.1,15509.0,103.8481,103.8715,103.7935,103.8325,15509.0
2019-11-26 14:00:00,133.1,133.28,133.07,133.07,50060.0,103.8325,103.973,103.8091,103.8091,50060.0
2019-11-26 14:10:00,133.06,133.21,133.06,133.11,24575.0,103.8013,103.9184,103.8013,103.8403,24575.0
2019-11-26 14:20:00,133.16,133.3,133.1,133.29,15734.0,103.8793,103.9886,103.8325,103.9808,15734.0
2019-11-26 14:30:00,133.31,133.5,133.24,133.41,23669.0,103.9964,104.1446,103.9418,104.0744,23669.0
2019-11-26 14:40:00,133.37,133.45,133.25,133.38,31863.0,104.0432,104.1056,103.9496,104.051,31863.0
2019-11-26 14:50:00,133.37,133.53,133.23,133.38,67541.0,104.0432,104.168,103.934,104.051,67541.0
2019-11-26 15:00:00,133.4,133.42,133.18,133.36,44712.0,104.0666,104.0822,103.895,104.0354,44712.0
2019-11-26 15:10:00,133.37,133.37,133.2,133.33,67223.0,104.0432,104.0432,103.9106,104.012,67223.0
2019-11-26 15:20:00,133.32,133.48,133.3,133.44,94541.0,104.0042,104.129,103.9886,104.0978,94541.0
2019-11-26 15:30:00,133.45,133.98,133.37,133.96,92762.0,104.1056,104.519,104.0432,104.5034,92762.0
2019-11-26 15:40:00,133.92,134.18,133.9,134.12,57319.0,104.4722,104.6751,104.4566,104.6283,57319.0
2019-11-26 15:50:00,134.12,134.44,133.97,134.34,176876.0,104.6283,104.8779,104.5112,104.7999,176876.0
2019-11-27 09:30:00,134.4,134.98,134.04,134.74,27636.0,104.8467,105.2991,104.5658,105.1119,27636.0
2019-11-27 09:40:00,134.63,134.74,134.11,134.24,19932.0,105.0261,105.1119,104.6205,104.7219,19932.0
2019-11-27 09:50:00,134.23,134.3,133.91,134.13,25757.0,104.7141,104.7687,104.4644,104.6361,25757.0
2019-11-27 10:00:00,134.15,134.5,134.03,134.5,20277.0,104.6517,104.9247,104.558,104.9247,20277.0
2019-11-27 10:10:00,134.44,134.44,133.97,134.08,10055.0,104.8779,104.8779,104.5112,104.597,10055.0
2019-11-27 10:20:00,134.06,134.11,133.89,134.0,11266.0,104.5814,104.6205,104.4488,104.5346,11266.0
2019-11-27 10:30:00,134.09,134.13,133.84,134.0,16860.0,104.6048,104.6361,104.4098,104.5346,16860.0
2019-11-27 10:40:00,134.06,134.32,134.06,134.17,27204.0,104.5814,104.7843,104.5814,104.6673,27204.0
2019-11-27 10:50:00,134.17,134.21,133.92,133.94,24320.0,104.6673,104.6985,104.4722,104.4878,24320.0
2019-11-27 11:00:00,133.9,134.14,133.86,133.98,10672.0,104.4566,104.6439,104.4254,104.519,10672.0
2019-11-27 11:10:00,134.0,134.2,133.97,134.13,17496.0,104.5346,104.6907,104.5112,104.6361,17496.0
2019-11-27 11:20:00,134.14,134.33,134.03,134.32,52945.0,104.6439,104.7921,104.558,104.7843,52945.0
2019-11-27 11:30:00,134.3,134.5,134.18,134.28,75454.0,104.7687,104.9247,104.6751,104.7531,75454.0
2019-11-27 11:40:00,134.26,134.34,134.1,134.19,13568.0,104.7375,104.7999,104.6127,104.6829,13568.0
2019-11-27 11:50:00,134.2,134.25,134.14,134.19,23900.0,104.6907,104.7297,104.6439,104.6829,23900.0
2019-11-27 12:00:00,134.19,134.35,134.18,134.25,32528.0,104.6829,104.8077,104.6751,104.7297,32528.0
2019-11-27 12:10:00,134.25,134.3,134.2,134.26,14746.0,104.7297,104.7687,104.6907,104.7375,14746.0
2019-11-27 12:20:00,134.27,134.27,133.97,133.99,11474.0,104.7453,104.7453,104.5112,104.5268,11474.0
2019-11-27 12:30:00,133.99,134.03,133.96,134.01,13452.0,104.5268,104.558,104.5034,104.5424,13452.0
2019-11-27 12:40:00,134.0,134.03,133.95,134.0,16027.0,104.5346,104.558,104.4956,104.5346,16027.0
2019-11-27 12:50:00,134.0,134.05,133.87,133.97,11659.0,104.5346,104.5736,104.4332,104.5112,11659.0
2019-11-27 13:00:00,134.0,134.03,133.91,134.0,10959.0,104.5346,104.558,104.4644,104.5346,10959.0
2019-11-27 13:10:00,134.0,134.01,133.92,133.97,13174.0,104.5346,104.5424,104.4722,104.5112,13174.0
2019-11-27 13:20:00,133.93,134.06,133.87,134.0,13804.0,104.48,104.5814,104.4332,104.5346,13804.0
2019-11-27 13:30:00,134.02,134.02,133.74,133.78,23410.0,104.5502,104.5502,104.3318,104.363,23410.0
2019-11-27 13:40:00,133.81,133.81,133.59,133.65,17890.0,104.3864,104.3864,104.2148,104.2616,17890.0
2019-11-27 13:50:00,133.63,133.66,133.44,133.53,35536.0,104.246,104.2694,104.0978,104.168,35536.0
2019-11-27 14:00:00,133.53,133.62,133.32,133.37,27108.0,104.168,104.2382,104.0042,104.0432,27108.0
2019-11-27 14:10:00,133.36,133.52,133.35,133.41,34188.0,104.0354,104.1602,104.0276,104.0744,34188.0
2019-11-27 14:20:00,133.42,133.52,133.42,133.48,15980.0,104.0822,104.1602,104.0822,104.129,15980.0
2019-11-27 14:30:00,133.49,133.52,133.41,133.42,12854.0,104.1368,104.1602,104.0744,104.0822,12854.0
2019-11-27 14:40:00,133.42,133.53,133.41,133.52,11493.0,104.0822,104.168,104.0744,104.1602,11493.0
2019-11-27 14:50:00,133.53,133.58,133.48,133.57,12151.0,104.168,104.207,104.129,104.1992,12151.0
2019-11-27 15:00:00,133.56,133.56,133.38,133.44,16245.0,104.1914,104.1914,104.051,104.0978,16245.0
2019-11-27 15:10:00,133.42,133.47,133.4,133.43,25124.0,104.0822,104.1212,104.0666,104.09,25124.0
2019-11-27 15:20:00,133.43,133.59,133.39,133.55,20218.0,104.09,104.2148,104.0588,104.1836,20218.0
2019-11-27 15:30:00,133.6,133.6,133.27,133.35,44117.0,104.2226,104.2226,103.9652,104.0276,44117.0
2019-11-27 15:40:00,133.33,133.64,133.33,133.55,47150.0,104.012,104.2538,104.012,104.1836,47150.0
2019-11-27 15:50:00,133.56,133.86,133.5,133.76,219585.0,104.1914,104.4254,104.1446,104.3474,219585.0
2019-11-29 09:30:00,134.0,134.52,133.78,133.99,23948.0,104.5346,104.9403,104.363,104.5268,23948.0
2019-11-29 09:40:00,134.05,134.56,134.04,134.07,24224.0,104.5736,104.9715,104.5658,104.5892,24224.0
2019-11-29 09:50:00,133.96,134.25,133.96,134.09,18252.0,104.5034,104.7297,104.5034,104.6048,18252.0
2019-11-29 10:00:00,134.09,134.37,134.06,134.14,24370.0,104.6048,104.8233,104.5814,104.6439,24370.0
2019-11-29 10:10:00,134.14,134.3,134.01,134.08,27336.0,104.6439,104.7687,104.5424,104.597,27336.0
2019-11-29 10:20:00,134.07,134.31,134.02,134.13,26875.0,104.5892,104.7765,104.5502,104.6361,26875.0
2019-11-29 10:30:00,134.13,134.18,134.02,134.02,12029.0,104.6361,104.6751,104.5502,104.5502,12029.0
2019-11-29 10:40:00,134.02,134.03,133.81,133.97,9199.0,104.5502,104.558,104.3864,104.5112,9199.0
2019-11-29 10:50:00,133.97,134.09,133.9,133.99,6122.0,104.5112,104.6048,104.4566,104.5268,6122.0
2019-11-29 11:00:00,134.01,134.1,134.0,134.09,19126.0,104.5424,104.6127,104.5346,104.6048,19126.0
2019-11-29 11:10:00,134.07,134.11,134.04,134.08,7731.0,104.5892,104.6205,104.5658,104.597,7731.0
2019-11-29 11:20:00,134.06,134.13,133.89,134.0,12793.0,104.5814,104.6361,104.4488,104.5346,12793.0
2019-11-29 11:30:00,133.97,134.4,133.96,134.4,23233.0,104.5112,104.8467,104.5034,104.8467,23233.0
2019-11-29 11:40:00,134.45,134.45,134.12,134.17,24689.0,104.8857,104.8857,104.6283,104.6673,24689.0
2019-11-29 11:50:00,134.15,134.17,134.03,134.11,16240.0,104.6517,104.6673,104.558,104.6205,16240.0
2019-11-29 12:00:00,134.12,134.12,133.9,133.94,8982.0,104.6283,104.6283,104.4566,104.4878,8982.0
2019-11-29 12:10:00,133.94,134.0,133.78,133.79,8431.0,104.4878,104.5346,104.363,104.3708,8431.0
2019-11-29 12:20:00,133.78,133.84,133.72,133.76,12878.0,104.363,104.4098,104.3162,104.3474,12878.0
2019-11-29 12:30:00,133.79,133.97,133.75,133.9,12594.0,104.3708,104.5112,104.3396,104.4566,12594.0
2019-11-29 12:40:00,133.91,133.97,133.75,133.75,14554.0,104.4644,104.5112,104.3396,104.3396,14554.0
2019-11-29 12:50:00,133.77,133.94,133.65,133.69,84862.0,104.3552,104.4878,104.2616,104.2928,84862.0
2019-12-02 09:30:00,133.45,134.13,133.05,133.21,39473.0,104.1056,104.6361,103.7935,103.9184,39473.0
2019-12-02 09:40:00,133.02,133.36,132.26,132.41,21339.0,103.7701,104.0354,103.1772,103.2943,21339.0
2019-12-02 09:50:00,132.32,132.43,131.61,131.68,20168.0,103.2241,103.3099,102.6702,102.7248,20168.0
2019-12-02 10:00:00,131.64,132.5,131.64,132.19,20554.0,102.6936,103.3645,102.6936,103.1226,20554.0
2019-12-02 10:10:00,132.2,132.34,131.92,132.01,9449.0,103.1304,103.2397,102.912,102.9822,9449.0
2019-12-02 10:20:00,131.99,132.08,131.91,132.02,12762.0,102.9666,103.0368,102.9042,102.99,12762.0
2019-12-02 10:30:00,132.08,132.08,131.83,132.0,8179.0,103.0368,103.0368,102.8418,102.9744,8179.0
2019-12-02 10:40:00,132.02,132.09,131.82,131.83,15671.0,102.99,103.0446,102.834,102.8418,15671.0
2019-12-02 10:50:00,131.81,131.85,131.45,131.49,59165.0,102.8262,102.8574,102.5454,102.5766,59165.0
2019-12-02 11:00:00,131.5,131.65,131.4,131.45,15529.0,102.5844,102.7014,102.5064,102.5454,15529.0
2019-12-02 11:10:00,131.43,131.56,131.33,131.54,19828.0,102.5298,102.6312,102.4517,102.6156,19828.0
2019-12-02 11:20:00,131.53,131.58,131.15,131.18,33259.0,102.6078,102.6468,102.3113,102.3347,33259.0
2019-12-02 11:30:00,131.15,131.17,130.91,131.1,49401.0,102.3113,102.3269,102.1241,102.2723,49401.0
2019-12-02 11:40:00,131.11,131.21,130.86,131.05,31914.0,102.2801,102.3581,102.0851,102.2333,31914.0
2019-12-02 11:50:00,131.08,131.24,130.95,131.0,73123.0,102.2567,102.3815,102.1553,102.1943,73123.0
2019-12-02 12:00:00,131.02,131.21,130.97,131.15,43703.0,102.2099,102.3581,102.1709,102.3113,43703.0
2019-12-02 12:10:00,131.17,131.43,130.98,131.07,51520.0,102.3269,102.5298,102.1787,102.2489,51520.0
2019-12-02 12:20:00,131.04,131.26,131.04,131.26,23017.0,102.2255,102.3971,102.2255,102.3971,23017.0
2019-12-02 12:30:00,131.27,131.34,131.04,131.34,32510.0,102.4049,102.4595,102.2255,102.4595,32510.0
2019-12-02 12:40:00,131.38,131.61,131.38,131.5,33004.0,102.4908,102.6702,102.4908,102.5844,33004.0
2019-12-02 12:50:00,131.49,131.63,131.44,131.5,35350.0,102.5766,102.6858,102.5376,102.5844,35350.0
2019-12-02 13:00:00,131.52,131.58,131.28,131.44,45663.0,102.6,102.6468,102.4127,102.5376,45663.0
2019-12-02 13:10:00,131.44,131.63,131.38,131.5,97790.0,102.5376,102.6858,102.4908,102.5844,97790.0
2019-12-02 13:20:00,131.5,131.69,131.42,131.53,71324.0,102.5844,102.7326,102.522,102.6078,71324.0
2019-12-02 13:30:00,131.58,131.65,131.31,131.31,63755.0,102.6468,102.7014,102.4361,102.4361,63755.0
2019-12-02 13:40:00,131.3,131.44,131.16,131.24,31546.0,102.4283,102.5376,102.3191,102.3815,31546.0
2019-12-02 13:50:00,131.26,131.32,131.17,131.2,16013.0,102.3971,102.4439,102.3269,102.3503,16013.0
2019-12-02 14:00:00,131.21,131.32,131.18,131.3,15865.0,102.3581,102.4439,102.3347,102.4283,15865.0
2019-12-02 14:10:00,131.3,131.36,131.21,131.33,17903.0,102.4283,102.4752,102.3581,102.4517,17903.0
2019-12-02 14:20:00,131.32,131.32,131.05,131.22,27109.0,102.4439,102.4439,102.2333,102.3659,27109.0
2019-12-02 14:30:00,131.22,131.23,131.06,131.16,18219.0,102.3659,102.3737,102.2411,102.3191,18219.0
2019-12-02 14:40:00,131.18,131.41,131.17,131.41,17301.0,102.3347,102.5142,102.3269,102.5142,17301.0
2019-12-02 14:50:00,131.41,131.49,131.36,131.48,18647.0,102.5142,102.5766,102.4752,102.5688,18647.0
2019-12-02 15:00:00,131.49,131.68,131.41,131.46,50574.0,102.5766,102.7248,102.5142,102.5532,50574.0
2019-12-02 15:10:00,131.46,131.65,131.4,131.65,13856.0,102.5532,102.7014,102.5064,102.7014,13856.0
2019-12-02 15:20:00,131.66,131.66,131.48,131.52,20100.0,102.7092,102.7092,102.5688,102.6,20100.0
2019-12-02 15:30:00,131.53,131.63,131.43,131.56,27744.0,102.6078,102.6858,102.5298,102.6312,27744.0
2019-12-02 15:40:00,131.55,131.55,131.34,131.42,33325.0,102.6234,102.6234,102.4595,102.522,33325.0
2019-12-02 15:50:00,131.41,131.41,130.94,130.97,164085.0,102.5142,102.5142,102.1475,102.1709,164085.0
2019-12-03 09:30:00,131.16,132.13,131.02,131.96,60851.0,102.3191,103.0758,102.2099,102.9432,60851.0
2019-12-03 09:40:00,132.04,132.88,131.94,132.63,28003.0,103.0056,103.6609,102.9276,103.4659,28003.0
2019-12-03 09:50:00,132.56,133.78,132.51,133.68,60738.0,103.4113,104.363,103.3723,104.285,60738.0
2019-12-03 10:00:00,133.56,133.98,133.55,133.65,92803.0,104.1914,104.519,104.1836,104.2616,92803.0
2019-12-03 10:10:00,133.69,133.69,133.24,133.34,27262.0,104.2928,104.2928,103.9418,104.0198,27262.0
2019-12-03 10:20:00,133.34,133.9,133.28,133.65,26617.0,104.0198,104.4566,103.973,104.2616,26617.0
2019-12-03 10:30:00,133.69,134.13,133.68,134.1,23499.0,104.2928,104.6361,104.285,104.6127,23499.0
2019-12-03 10:40:00,134.11,134.18,133.7,133.85,30124.0,104.6205,104.6751,104.3006,104.4176,30124.0
2019-12-03 10:50:00,133.87,134.05,133.71,133.97,16151.0,104.4332,104.5736,104.3084,104.5112,16151.0
2019-12-03 11:00:00,133.94,133.94,133.62,133.84,14750.0,104.4878,104.4878,104.2382,104.4098,14750.0
2019-12-03 11:10:00,133.9,134.07,133.8,133.93,49580.0,104.4566,104.5892,104.3786,104.48,49580.0
2019-12-03 11:20:00,133.93,134.21,133.9,134.21,38329.0,104.48,104.6985,104.4566,104.6985,38329.0
2019-12-03 11:30:00,134.18,134.21,133.91,134.03,41878.0,104.6751,104.6985,104.4644,104.558,41878.0
2019-12-03 11:40:00,133.99,134.22,133.98,134.13,14476.0,104.5268,104.7063,104.519,104.6361,14476.0
2019-12-03 11:50:00,134.11,134.22,133.97,133.98,27027.0,104.6205,104.7063,104.5112,104.519,27027.0
2019-12-03 12:00:00,133.98,134.06,133.89,133.93,29321.0,104.519,104.5814,104.4488,104.48,29321.0
2019-12-03 12:10:00,133.93,133.98,133.51,133.51,16753.0,104.48,104.519,104.1524,104.1524,16753.0
2019-12-03 12:20:00,133.51,133.59,133.41,133.59,20420.0,104.1524,104.2148,104.0744,104.2148,20420.0
2019-12-03 12:30:00,133.6,133.63,133.46,133.61,13819.0,104.2226,104.246,104.1134,104.2304,13819.0
2019-12-03 12:40:00,133.62,133.81,133.6,133.6,13651.0,104.2382,104.3864,104.2226,104.2226,13651.0
2019-12-03 12:50:00,133.62,133.87,133.45,133.63,140063.0,104.2382,104.4332,104.1056,104.246,140063.0
2019-12-03 13:00:00,133.6,133.78,133.57,133.67,21662.0,104.2226,104.363,104.1992,104.2772,21662.0
2019-12-03 13:10:00,133.66,133.78,133.65,133.71,17553.0,104.2694,104.363,104.2616,104.3084,17553.0
2019-12-03 13:20:00,133.72,133.95,133.66,133.92,15977.0,104.3162,104.4956,104.2694,104.4722,15977.0
2019-12-03 13:30:00,133.91,134.0,133.78,133.88,29205.0,104.4644,104.5346,104.363,104.441,29205.0
2019-12-03 13:40:00,133.85,133.96,133.79,133.91,14539.0,104.4176,104.5034,104.3708,104.4644,14539.0
2019-12-03 13:50:00,133.9,134.1,133.9,134.08,15252.0,104.4566,104.6127,104.4566,104.597,15252.0
2019-12-03 14:00:00,134.06,134.08,133.88,133.91,16154.0,104.5814,104.597,104.441,104.4644,16154.0
2019-12-03 14:10:00,133.93,134.03,133.88,133.94,11848.0,104.48,104.558,104.441,104.4878,11848.0
2019-12-03 14:20:00,133.97,133.98,133.76,133.83,15955.0,104.5112,104.519,104.3474,104.402,15955.0
2019-12-03 14:30:00,133.81,133.85,133.74,133.78,12292.0,104.3864,104.4176,104.3318,104.363,12292.0
2019-12-03 14:40:00,133.79,133.95,133.79,133.92,19585.0,104.3708,104.4956,104.3708,104.4722,19585.0
2019-12-03 14:50:00,133.93,133.98,133.9,133.93,15487.0,104.48,104.519,104.4566,104.48,15487.0
2019-12-03 15:00:00,133.94,134.09,133.86,134.06,17361.0,104.4878,104.6048,104.4254,104.5814,17361.0
2019-12-03 15:10:00,134.05,134.15,134.02,134.14,20347.0,104.5736,104.6517,104.5502,104.6439,20347.0
2019-12-03 15:20:00,134.12,134.36,134.12,134.32,24567.0,104.6283,104.8155,104.6283,104.7843,24567.0
2019-12-03 15:30:00,134.32,134.38,134.22,134.25,31254.0,104.7843,104.8311,104.7063,104.7297,31254.0
2019-12-03 15:40:00,134.26,134.28,134.02,134.2,53915.0,104.7375,104.7531,104.5502,104.6907,53915.0
2019-12-03 15:50:00,134.2,134.42,134.04,134.15,141821.0,104.6907,104.8623,104.5658,104.6517,141821.0
2019-12-04 09:30:00,133.34,133.9,133.22,133.87,38998.0,104.0198,104.4566,103.9262,104.4332,38998.0
2019-12-04 09:40:00,133.86,134.14,133.7,134.12,6632.0,104.4254,104.6439,104.3006,104.6283,6632.0
2019-12-04 09:50:00,134.11,134.46,133.98,134.17,60553.0,104.6205,104.8935,104.519,104.6673,60553.0
2019-12-04 10:00:00,134.07,134.66,134.01,134.2,100574.0,104.5892,105.0495,104.5424,104.6907,100574.0
2019-12-04 10:10:00,134.17,134.26,133.62,133.65,25471.0,104.6673,104.7375,104.2382,104.2616,25471.0
2019-12-04 10:20:00,133.63,133.63,132.93,133.08,23925.0,104.246,104.246,103.6999,103.8169,23925.0
2019-12-04 10:30:00,133.1,134.04,133.09,133.75,131878.0,103.8325,104.5658,103.8247,104.3396,131878.0
2019-12-04 10:40:00,133.75,134.14,133.52,133.98,14488.0,104.3396,104.6439,104.1602,104.519,14488.0
2019-12-04 10:50:00,133.92,134.2,133.89,134.08,27333.0,104.4722,104.6907,104.4488,104.597,27333.0
2019-12-04 11:00:00,134.12,134.14,133.64,133.74,69757.0,104.6283,104.6439,104.2538,104.3318,69757.0
2019-12-04 11:10:00,133.74,133.88,133.7,133.76,52854.0,104.3318,104.441,104.3006,104.3474,52854.0
2019-12-04 11:20:00,133.75,133.75,133.56,133.72,23420.0,104.3396,104.3396,104.1914,104.3162,23420.0
2019-12-04 11:30:00,133.72,133.84,133.65,133.66,27082.0,104.3162,104.4098,104.2616,104.2694,27082.0
2019-12-04 11:40:00,133.65,133.65,133.42,133.44,57332.0,104.2616,104.2616,104.0822,104.0978,57332.0
2019-12-04 11:50:00,133.43,133.63,133.37,133.57,51599.0,104.09,104.246,104.0432,104.1992,51599.0
2019-12-04 12:00:00,133.59,133.7,133.52,133.65,18768.0,104.2148,104.3006,104.1602,104.2616,18768.0
2019-12-04 12:10:00,133.64,133.76,133.61,133.69,12579.0,104.2538,104.3474,104.2304,104.2928,12579.0
2019-12-04 12:20:00,133.69,133.84,133.63,133.7,33552.0,104.2928,104.4098,104.246,104.3006,33552.0
2019-12-04 12:30:00,133.66,133.8,133.56,133.71,21962.0,104.2694,104.3786,104.1914,104.3084,21962.0
2019-12-04 12:40:00,133.72,133.78,133.62,133.75,24285.0,104.3162,104.363,104.2382,104.3396,24285.0
2019-12-04 12:50:00,133.8,133.86,133.74,133.81,9168.0,104.3786,104.4254,104.3318,104.3864,9168.0
2019-12-04 13:00:00,133.78,133.87,133.78,133.84,10134.0,104.363,104.4332,104.363,104.4098,10134.0
2019-12-04 13:10:00,133.84,133.91,133.61,133.61,20684.0,104.4098,104.4644,104.2304,104.2304,20684.0
2019-12-04 13:20:00,133.56,133.66,133.52,133.62,8125.0,104.1914,104.2694,104.1602,104.2382,8125.0
2019-12-04 13:30:00,133.61,133.71,133.58,133.67,9645.0,104.2304,104.3084,104.207,104.2772,9645.0
2019-12-04 13:40:00,133.67,133.71,133.36,133.38,12094.0,104.2772,104.3084,104.0354,104.051,12094.0
2019-12-04 13:50:00,133.34,133.41,133.23,133.41,6077.0,104.0198,104.0744,103.934,104.0744,6077.0
2019-12-04 14:00:00,133.39,133.67,133.37,133.58,23067.0,104.0588,104.2772,104.0432,104.207,23067.0
2019-12-04 14:10:00,133.59,134.03,133.59,134.0,32525.0,104.2148,104.558,104.2148,104.5346,32525.0
2019-12-04 14:20:00,133.98,134.63,133.98,134.6,58922.0,104.519,105.0261,104.519,105.0027,58922.0
2019-12-04 14:30:00,134.62,134.62,134.14,134.21,51081.0,105.0183,105.0183,104.6439,104.6985,51081.0
2019-12-04 14:40:00,134.21,134.45,134.1,134.36,22417.0,104.6985,104.8857,104.6127,104.8155,22417.0
2019-12-04 14:50:00,134.36,134.41,134.18,134.41,20368.0,104.8155,104.8545,104.6751,104.8545,20368.0
2019-12-04 15:00:00,134.4,134.63,134.37,134.53,27799.0,104.8467,105.0261,104.8233,104.9481,27799.0
2019-12-04 15:10:00,134.53,134.61,134.43,134.6,33123.0,104.9481,105.0105,104.8701,105.0027,33123.0
2019-12-04 15:20:00,134.61,134.65,134.44,134.45,23771.0,105.0105,105.0417,104.8779,104.8857,23771.0
2019-12-04 15:30:00,134.43,134.79,134.43,134.79,28215.0,104.8701,105.1509,104.8701,105.1509,28215.0
2019-12-04 15:40:00,134.79,135.01,134.73,134.96,54400.0,105.1509,105.3226,105.1041,105.2835,54400.0
2019-12-04 15:50:00,134.97,135.03,134.45,134.54,146309.0,105.2913,105.3382,104.8857,104.9559,146309.0
2019-12-05 09:30:00,134.32,135.2,133.8,135.2,37662.0,104.7843,105.4708,104.3786,105.4708,37662.0
2019-12-05 09:40:00,135.16,135.23,134.53,134.53,23697.0,105.4396,105.4942,104.9481,104.9481,23697.0
2019-12-05 09:50:00,134.52,134.83,134.47,134.63,17561.0,104.9403,105.1821,104.9013,105.0261,17561.0
2019-12-05 10:00:00,134.44,134.56,133.79,133.81,24496.0,104.8779,104.9715,104.3708,104.3864,24496.0
2019-12-05 10:10:00,133.86,133.99,133.66,133.83,50323.0,104.4254,104.5268,104.2694,104.402,50323.0
2019-12-05 10:20:00,133.84,133.96,133.58,133.91,59798.0,104.4098,104.5034,104.207,104.4644,59798.0
2019-12-05 10:30:00,133.96,133.96,133.28,133.56,106030.0,104.5034,104.5034,103.973,104.1914,106030.0
2019-12-05 10:40:00,133.53,134.23,133.46,134.23,21043.0,104.168,104.7141,104.1134,104.7141,21043.0
2019-12-05 10:50:00,134.25,134.29,134.08,134.14,19066.0,104.7297,104.7609,104.597,104.6439,19066.0
2019-12-05 11:00:00,134.13,134.19,134.02,134.18,19905.0,104.6361,104.6829,104.5502,104.6751,19905.0
2019-12-05 11:10:00,134.18,134.34,134.13,134.3,18976.0,104.6751,104.7999,104.6361,104.7687,18976.0
2019-12-05 11:20:00,134.39,134.43,134.26,134.41,16301.0,104.8389,104.8701,104.7375,104.8545,16301.0
2019-12-05 11:30:00,134.39,134.46,134.25,134.37,28711.0,104.8389,104.8935,104.7297,104.8233,28711.0
2019-12-05 11:40:00,134.33,134.41,134.24,134.39,12627.0,104.7921,104.8545,104.7219,104.8389,12627.0
2019-12-05 11:50:00,134.41,134.42,134.27,134.3,15662.0,104.8545,104.8623,104.7453,104.7687,15662.0
2019-12-05 12:00:00,134.3,134.33,134.28,134.31,10914.0,104.7687,104.7921,104.7531,104.7765,10914.0
2019-12-05 12:10:00,134.28,134.35,134.17,134.26,23944.0,104.7531,104.8077,104.6673,104.7375,23944.0
2019-12-05 12:20:00,134.27,134.32,134.2,134.3,15007.0,104.7453,104.7843,104.6907,104.7687,15007.0
2019-12-05 12:30:00,134.31,134.44,134.24,134.43,38914.0,104.7765,104.8779,104.7219,104.8701,38914.0
2019-12-05 12:40:00,134.43,134.46,134.27,134.36,23938.0,104.8701,104.8935,104.7453,104.8155,23938.0
2019-12-05 12:50:00,134.36,134.44,134.33,134.42,22138.0,104.8155,104.8779,104.7921,104.8623,22138.0
2019-12-05 13:00:00,134.43,134.5,134.36,134.5,16857.0,104.8701,104.9247,104.8155,104.9247,16857.0
2019-12-05 13:10:00,134.5,134.77,134.5,134.77,13933.0,104.9247,105.1353,104.9247,105.1353,13933.0
2019-12-05 13:20:00,134.72,134.73,134.5,134.5,22441.0,105.0963,105.1041,104.9247,104.9247,22441.0
2019-12-05 13:30:00,134.5,134.57,134.39,134.48,32217.0,104.9247,104.9793,104.8389,104.9091,32217.0
2019-12-05 13:40:00,134.46,134.62,134.42,134.56,46806.0,104.8935,105.0183,104.8623,104.9715,46806.0
2019-12-05 13:50:00,134.56,134.62,134.43,134.61,14180.0,104.9715,105.0183,104.8701,105.0105,14180.0
2019-12-05 14:00:00,134.61,134.73,134.57,134.73,49220.0,105.0105,105.1041,104.9793,105.1041,49220.0
2019-12-05 14:10:00,134.75,135.01,134.71,134.95,30140.0,105.1197,105.3226,105.0885,105.2757,30140.0
2019-12-05 14:20:00,134.98,135.16,134.87,135.15,17235.0,105.2991,105.4396,105.2133,105.4318,17235.0
2019-12-05 14:30:00,135.15,135.15,134.78,134.88,20465.0,105.4318,105.4318,105.1431,105.2211,20465.0
2019-12-05 14:40:00,134.88,134.92,134.72,134.75,14207.0,105.2211,105.2523,105.0963,105.1197,14207.0
2019-12-05 14:50:00,134.8,134.82,134.39,134.56,22682.0,105.1587,105.1743,104.8389,104.9715,22682.0
2019-12-05 15:00:00,134.55,134.74,134.51,134.6,18258.0,104.9637,105.1119,104.9325,105.0027,18258.0
2019-12-05 15:10:00,134.56,134.78,134.56,134.75,19332.0,104.9715,105.1431,104.9715,105.1197,19332.0
2019-12-05 15:20:00,134.74,134.77,134.65,134.74,11963.0,105.1119,105.1353,105.0417,105.1119,11963.0
2019-12-05 15:30:00,134.73,134.99,134.69,134.97,34670.0,105.1041,105.3069,105.0729,105.2913,34670.0
2019-12-05 15:40:00,134.95,134.99,134.69,134.69,27640.0,105.2757,105.3069,105.0729,105.0729,27640.0
2019-12-05 15:50:00,134.64,135.01,134.63,135.0,160523.0,105.0339,105.3226,105.0261,105.3147,160523.0
2019-12-06 09:30:00,134.76,135.29,134.3,134.97,30158.0,105.1275,105.541,104.7687,105.2913,30158.0
2019-12-06 09:40:00,134.88,134.96,134.59,134.8,31654.0,105.2211,105.2835,104.9949,105.1587,31654.0
2019-12-06 09:50:00,134.8,135.05,134.72,134.84,23803.0,105.1587,105.3538,105.0963,105.1899,23803.0
2019-12-06 10:00:00,134.8,135.07,134.79,134.9,19532.0,105.1587,105.3694,105.1509,105.2367,19532.0
2019-12-06 10:10:00,134.82,134.87,134.5,134.87,10041.0,105.1743,105.2133,104.9247,105.2133,10041.0
2019-12-06 10:20:00,134.89,134.97,134.65,134.92,14723.0,105.2289,105.2913,105.0417,105.2523,14723.0
2019-12-06 10:30:00,135.0,135.21,134.89,135.21,9850.0,105.3147,105.4786,105.2289,105.4786,9850.0
2019-12-06 10:40:00,135.23,135.33,135.08,135.11,17856.0,105.4942,105.5722,105.3772,105.4006,17856.0
2019-12-06 10:50:00,135.14,135.23,135.0,135.07,15932.0,105.424,105.4942,105.3147,105.3694,15932.0
2019-12-06 11:00:00,135.09,135.1,134.95,135.1,44150.0,105.385,105.3928,105.2757,105.3928,44150.0
2019-12-06 11:10:00,135.09,135.16,134.6,134.65,54585.0,105.385,105.4396,105.0027,105.0417,54585.0
2019-12-06 11:20:00,134.67,134.81,134.66,134.73,9907.0,105.0573,105.1665,105.0495,105.1041,9907.0
2019-12-06 11:30:00,134.7,134.84,134.62,134.76,17282.0,105.0807,105.1899,105.0183,105.1275,17282.0
2019-12-06 11:40:00,134.79,134.8,134.6,134.65,8403.0,105.1509,105.1587,105.0027,105.0417,8403.0
2019-12-06 11:50:00,134.67,134.73,134.63,134.65,13058.0,105.0573,105.1041,105.0261,105.0417,13058.0
2019-12-06 12:00:00,134.65,134.82,134.64,134.8,16932.0,105.0417,105.1743,105.0339,105.1587,16932.0
2019-12-06 12:10:00,134.79,135.19,134.73,135.19,18808.0,105.1509,105.463,105.1041,105.463,18808.0
2019-12-06 12:20:00,135.17,135.26,135.16,135.2,29760.0,105.4474,105.5176,105.4396,105.4708,29760.0
2019-12-06 12:30:00,135.19,135.27,135.09,135.2,29857.0,105.463,105.5254,105.385,105.4708,29857.0
2019-12-06 12:40:00,135.2,135.43,135.11,135.36,23001.0,105.4708,105.6502,105.4006,105.5956,23001.0
2019-12-06 12:50:00,135.36,135.37,135.13,135.22,11962.0,105.5956,105.6034,105.4162,105.4864,11962.0
2019-12-06 13:00:00,135.22,135.35,135.21,135.34,15345.0,105.4864,105.5878,105.4786,105.58,15345.0
2019-12-06 13:10:00,135.33,135.47,135.27,135.28,14000.0,105.5722,105.6814,105.5254,105.5332,14000.0
2019-12-06 13:20:00,135.28,135.33,135.22,135.22,15161.0,105.5332,105.5722,105.4864,105.4864,15161.0
2019-12-06 13:30:00,135.22,135.31,135.16,135.23,42668.0,105.4864,105.5566,105.4396,105.4942,42668.0
2019-12-06 13:40:00,135.25,135.32,134.98,135.03,49256.0,105.5098,105.5644,105.2991,105.3382,49256.0
2019-12-06 13:50:00,135.01,135.11,134.97,135.02,10569.0,105.3226,105.4006,105.2913,105.3304,10569.0
2019-12-06 14:00:00,135.02,135.19,135.0,135.1,16647.0,105.3304,105.463,105.3147,105.3928,16647.0
2019-12-06 14:10:00,135.13,135.13,134.96,135.0,16062.0,105.4162,105.4162,105.2835,105.3147,16062.0
2019-12-06 14:20:00,135.01,135.12,135.01,135.09,10810.0,105.3226,105.4084,105.3226,105.385,10810.0
2019-12-06 14:30:00,135.09,135.21,135.08,135.17,12159.0,105.385,105.4786,105.3772,105.4474,12159.0
2019-12-06 14:40:00,135.19,135.41,135.16,135.4,24747.0,105.463,105.6346,105.4396,105.6268,24747.0
2019-12-06 14:50:00,135.4,135.42,135.27,135.33,12785.0,105.6268,105.6424,105.5254,105.5722,12785.0
2019-12-06 15:00:00,135.35,135.5,135.25,135.5,12317.0,105.5878,105.7048,105.5098,105.7048,12317.0
2019-12-06 15:10:00,135.5,135.52,135.37,135.5,22367.0,105.7048,105.7204,105.6034,105.7048,22367.0
2019-12-06 15:20:00,135.5,135.64,135.46,135.64,19803.0,105.7048,105.814,105.6736,105.814,19803.0
2019-12-06 15:30:00,135.62,135.69,135.51,135.52,28270.0,105.7984,105.853,105.7126,105.7204,28270.0
2019-12-06 15:40:00,135.52,135.66,135.47,135.5,59422.0,105.7204,105.8296,105.6814,105.7048,59422.0
2019-12-06 15:50:00,135.5,135.66,135.41,135.46,169732.0,105.7048,105.8296,105.6346,105.6736,169732.0
2019-12-09 09:30:00,135.18,135.96,135.14,135.78,32576.0,105.4552,106.0637,105.424,105.9232,32576.0
2019-12-09 09:40:00,135.67,135.85,135.62,135.71,34243.0,105.8374,105.9778,105.7984,105.8686,34243.0
2019-12-09 09:50:00,135.65,136.15,135.63,136.03,40162.0,105.8218,106.2119,105.8062,106.1183,40162.0
2019-12-09 10:00:00,135.94,136.1,135.8,135.99,28707.0,106.0481,106.1729,105.9388,106.0871,28707.0
2019-12-09 10:10:00,136.01,136.09,135.83,136.09,16246.0,106.1027,106.1651,105.9622,106.1651,16246.0
2019-12-09 10:20:00,136.04,136.07,135.88,136.06,14457.0,106.1261,106.1495,106.0012,106.1417,14457.0
2019-12-09 10:30:00,136.09,136.38,135.94,136.38,33526.0,106.1651,106.3913,106.0481,106.3913,33526.0
2019-12-09 10:40:00,136.37,136.47,136.1,136.28,54212.0,106.3835,106.4615,106.1729,106.3133,54212.0
2019-12-09 10:50:00,136.25,136.57,136.25,136.52,16146.0,106.2899,106.5395,106.2899,106.5005,16146.0
2019-12-09 11:00:00,136.5,136.55,136.2,136.32,15921.0,106.4849,106.5239,106.2509,106.3445,15921.0
2019-12-09 11:10:00,136.3,136.37,136.13,136.23,20872.0,106.3289,106.3835,106.1963,106.2743,20872.0
2019-12-09 11:20:00,136.23,136.53,136.17,136.52,21518.0,106.2743,106.5083,106.2275,106.5005,21518.0
2019-12-09 11:30:00,136.5,136.68,136.43,136.61,30948.0,106.4849,106.6253,106.4303,106.5707,30948.0
2019-12-09 11:40:00,136.56,136.71,136.45,136.68,24105.0,106.5317,106.6487,106.4459,106.6253,24105.0
2019-12-09 11:50:00,136.68,136.77,136.61,136.72,21330.0,106.6253,106.6955,106.5707,106.6565,21330.0
2019-12-09 12:00:00,136.72,136.76,136.64,136.7,16950.0,106.6565,106.6877,106.5941,106.6409,16950.0
2019-12-09 12:10:00,136.73,136.73,136.52,136.53,12754.0,106.6643,106.6643,106.5005,106.5083,12754.0
2019-12-09 12:20:00,136.52,136.59,136.34,136.56,38911.0,106.5005,106.5551,106.3601,106.5317,38911.0
2019-12-09 12:30:00,136.56,136.63,136.5,136.56,20243.0,106.5317,106.5863,106.4849,106.5317,20243.0
2019-12-09 12:40:00,136.56,136.6,136.34,136.51,17863.0,106.5317,106.5629,106.3601,106.4927,17863.0
2019-12-09 12:50:00,136.49,136.59,136.35,136.54,15841.0,106.4771,106.5551,106.3679,106.5161,15841.0
2019-12-09 13:00:00,136.55,136.55,136.23,136.25,12234.0,106.5239,106.5239,106.2743,106.2899,12234.0
2019-12-09 13:10:00,136.33,136.33,136.2,136.2,14399.0,106.3523,106.3523,106.2509,106.2509,14399.0
2019-12-09 13:20:00,136.2,136.22,136.09,136.15,12634.0,106.2509,106.2665,106.1651,106.2119,12634.0
2019-12-09 13:30:00,136.12,136.2,136.04,136.16,13050.0,106.1885,106.2509,106.1261,106.2197,13050.0
2019-12-09 13:40:00,136.16,136.26,136.14,136.23,11502.0,106.2197,106.2977,106.2041,106.2743,11502.0
2019-12-09 13:50:00,136.22,136.34,136.2,136.32,11677.0,106.2665,106.3601,106.2509,106.3445,11677.0
2019-12-09 14:00:00,136.32,136.34,136.15,136.19,12090.0,106.3445,106.3601,106.2119,106.2431,12090.0
2019-12-09 14:10:00,136.19,136.19,136.08,136.16,14535.0,106.2431,106.2431,106.1573,106.2197,14535.0
2019-12-09 14:20:00,136.16,136.21,136.11,136.19,17248.0,106.2197,106.2587,106.1807,106.2431,17248.0
2019-12-09 14:30:00,136.18,136.24,136.16,136.18,15765.0,106.2353,106.2821,106.2197,106.2353,15765.0
2019-12-09 14:40:00,136.17,136.23,136.16,136.23,15808.0,106.2275,106.2743,106.2197,106.2743,15808.0
2019-12-09 14:50:00,136.23,136.31,136.21,136.22,10439.0,106.2743,106.3367,106.2587,106.2665,10439.0
2019-12-09 15:00:00,136.2,136.24,136.1,136.23,20424.0,106.2509,106.2821,106.1729,106.2743,20424.0
2019-12-09 15:10:00,136.22,136.34,136.22,136.33,19009.0,106.2665,106.3601,106.2665,106.3523,19009.0
2019-12-09 15:20:00,136.34,136.34,136.17,136.25,16551.0,106.3601,106.3601,106.2275,106.2899,16551.0
2019-12-09 15:30:00,136.24,136.24,135.98,136.0,20070.0,106.2821,106.2821,106.0793,106.0949,20070.0
2019-12-09 15:40:00,136.0,136.21,135.97,136.21,23830.0,106.0949,106.2587,106.0715,106.2587,23830.0
2019-12-09 15:50:00,136.21,136.23,135.89,135.89,82082.0,106.2587,106.2743,106.009,106.009,82082.0
2019-12-10 09:30:00,136.38,136.92,136.25,136.81,31088.0,106.3913,106.8126,106.2899,106.7267,31088.0
2019-12-10 09:40:00,136.69,136.74,135.28,135.28,29741.0,106.6331,106.6721,105.5332,105.5332,29741.0
2019-12-10 09:50:00,135.41,135.7,134.65,134.84,17002.0,105.6346,105.8608,105.0417,105.1899,17002.0
2019-12-10 10:00:00,134.92,135.13,134.75,134.75,19987.0,105.2523,105.4162,105.1197,105.1197,19987.0
2019-12-10 10:10:00,134.75,134.86,134.16,134.16,17580.0,105.1197,105.2055,104.6595,104.6595,17580.0
2019-12-10 10:20:00,134.17,134.35,134.02,134.17,10935.0,104.6673,104.8077,104.5502,104.6673,10935.0
2019-12-10 10:30:00,134.15,134.17,133.8,133.89,46133.0,104.6517,104.6673,104.3786,104.4488,46133.0
2019-12-10 10:40:00,133.94,133.97,133.63,133.81,19628.0,104.4878,104.5112,104.246,104.3864,19628.0
2019-12-10 10:50:00,133.74,133.75,133.29,133.43,15095.0,104.3318,104.3396,103.9808,104.09,15095.0
2019-12-10 11:00:00,133.44,133.62,133.17,133.19,21240.0,104.0978,104.2382,103.8871,103.9028,21240.0
2019-12-10 11:10:00,133.19,133.34,133.0,133.09,25535.0,103.9028,104.0198,103.7545,103.8247,25535.0
2019-12-10 11:20:00,133.08,133.8,133.03,133.76,30125.0,103.8169,104.3786,103.7779,104.3474,30125.0
2019-12-10 11:30:00,133.73,133.8,133.36,133.5,15095.0,104.324,104.3786,104.0354,104.1446,15095.0
2019-12-10 11:40:00,133.52,133.72,133.49,133.5,15463.0,104.1602,104.3162,104.1368,104.1446,15463.0
2019-12-10 11:50:00,133.5,133.55,133.31,133.41,11449.0,104.1446,104.1836,103.9964,104.0744,11449.0
2019-12-10 12:00:00,133.44,133.87,133.44,133.83,18271.0,104.0978,104.4332,104.0978,104.402,18271.0
2019-12-10 12:10:00,133.82,133.92,133.67,133.69,18933.0,104.3942,104.4722,104.2772,104.2928,18933.0
2019-12-10 12:20:00,133.69,133.81,133.55,133.72,20836.0,104.2928,104.3864,104.1836,104.3162,20836.0
2019-12-10 12:30:00,133.71,133.75,133.57,133.6,13597.0,104.3084,104.3396,104.1992,104.2226,13597.0
2019-12-10 12:40:00,133.57,133.6,133.4,133.44,11516.0,104.1992,104.2226,104.0666,104.0978,11516.0
2019-12-10 12:50:00,133.45,133.57,133.43,133.44,10318.0,104.1056,104.1992,104.09,104.0978,10318.0
2019-12-10 13:00:00,133.49,133.54,133.16,133.18,17367.0,104.1368,104.1758,103.8793,103.895,17367.0
2019-12-10 13:10:00,133.24,133.66,133.18,133.59,11285.0,103.9418,104.2694,103.895,104.2148,11285.0
2019-12-10 13:20:00,133.62,133.62,133.38,133.57,6324.0,104.2382,104.2382,104.051,104.1992,6324.0
2019-12-10 13:30:00,133.57,133.7,133.49,133.62,7244.0,104.1992,104.3006,104.1368,104.2382,7244.0
2019-12-10 13:40:00,133.67,133.7,133.58,133.62,7627.0,104.2772,104.3006,104.207,104.2382,7627.0
2019-12-10 13:50:00,133.63,133.75,133.6,133.72,8726.0,104.246,104.3396,104.2226,104.3162,8726.0
2019-12-10 14:00:00,133.7,134.04,133.7,133.93,16295.0,104.3006,104.5658,104.3006,104.48,16295.0
2019-12-10 14:10:00,133.93,134.03,133.82,133.99,13975.0,104.48,104.558,104.3942,104.5268,13975.0
2019-12-10 14:20:00,134.04,134.08,133.93,134.04,12132.0,104.5658,104.597,104.48,104.5658,12132.0
2019-12-10 14:30:00,134.06,134.19,133.92,134.01,20602.0,104.5814,104.6829,104.4722,104.5424,20602.0
2019-12-10 14:40:00,133.96,134.0,133.9,133.97,10998.0,104.5034,104.5346,104.4566,104.5112,10998.0
2019-12-10 14:50:00,134.0,134.31,133.95,134.2,34278.0,104.5346,104.7765,104.4956,104.6907,34278.0
2019-12-10 15:00:00,134.2,134.25,133.97,134.12,9266.0,104.6907,104.7297,104.5112,104.6283,9266.0
2019-12-10 15:10:00,134.12,134.22,133.95,133.96,15076.0,104.6283,104.7063,104.4956,104.5034,15076.0
2019-12-10 15:20:00,133.96,134.07,133.89,133.9,17545.0,104.5034,104.5892,104.4488,104.4566,17545.0
2019-12-10 15:30:00,133.89,133.92,133.58,133.7,20049.0,104.4488,104.4722,104.207,104.3006,20049.0
2019-12-10 15:40:00,133.74,133.91,133.63,133.89,27685.0,104.3318,104.4644,104.246,104.4488,27685.0
2019-12-10 15:50:00,133.88,134.07,133.76,134.01,89359.0,104.441,104.5892,104.3474,104.5424,89359.0
2019-12-11 09:30:00,133.88,134.17,133.59,133.76,37454.0,104.441,104.6673,104.2148,104.3474,37454.0
2019-12-11 09:40:00,133.72,134.38,133.72,134.38,16780.0,104.3162,104.8311,104.3162,104.8311,16780.0
2019-12-11 09:50:00,134.46,134.77,134.37,134.52,15351.0,104.8935,105.1353,104.8233,104.9403,15351.0
2019-12-11 10:00:00,134.5,134.58,134.36,134.38,12492.0,104.9247,104.9871,104.8155,104.8311,12492.0
2019-12-11 10:10:00,134.46,135.1,134.43,134.99,28512.0,104.8935,105.3928,104.8701,105.3069,28512.0
2019-12-11 10:20:00,134.98,135.25,134.97,135.07,33894.0,105.2991,105.5098,105.2913,105.3694,33894.0
2019-12-11 10:30:00,135.09,135.25,135.06,135.14,29354.0,105.385,105.5098,105.3616,105.424,29354.0
2019-12-11 10:40:00,135.15,135.27,135.04,135.25,25596.0,105.4318,105.5254,105.346,105.5098,25596.0
2019-12-11 10:50:00,135.34,135.36,134.96,134.96,17948.0,105.58,105.5956,105.2835,105.2835,17948.0
2019-12-11 11:00:00,134.96,135.19,134.94,135.18,27617.0,105.2835,105.463,105.2679,105.4552,27617.0
2019-12-11 11:10:00,135.2,135.26,135.04,135.14,18731.0,105.4708,105.5176,105.346,105.424,18731.0
2019-12-11 11:20:00,135.15,135.27,135.11,135.16,14202.0,105.4318,105.5254,105.4006,105.4396,14202.0
2019-12-11 11:30:00,135.14,135.28,135.12,135.22,20593.0,105.424,105.5332,105.4084,105.4864,20593.0
2019-12-11 11:40:00,135.23,135.24,134.98,135.15,14046.0,105.4942,105.502,105.2991,105.4318,14046.0
2019-12-11 11:50:00,135.14,135.17,134.47,134.6,24454.0,105.424,105.4474,104.9013,105.0027,24454.0
2019-12-11 12:00:00,134.61,134.61,134.4,134.54,24379.0,105.0105,105.0105,104.8467,104.9559,24379.0
2019-12-11 12:10:00,134.51,134.56,134.39,134.56,9268.0,104.9325,104.9715,104.8389,104.9715,9268.0
2019-12-11 12:20:00,134.52,134.66,134.39,134.43,11071.0,104.9403,105.0495,104.8389,104.8701,11071.0
2019-12-11 12:30:00,134.42,134.44,134.28,134.4,11820.0,104.8623,104.8779,104.7531,104.8467,11820.0
2019-12-11 12:40:00,134.4,134.49,134.32,134.46,12841.0,104.8467,104.9169,104.7843,104.8935,12841.0
2019-12-11 12:50:00,134.45,134.61,134.42,134.55,14277.0,104.8857,105.0105,104.8623,104.9637,14277.0
2019-12-11 13:00:00,134.56,134.67,134.54,134.56,10766.0,104.9715,105.0573,104.9559,104.9715,10766.0
2019-12-11 13:10:00,134.55,134.64,134.45,134.54,15437.0,104.9637,105.0339,104.8857,104.9559,15437.0
2019-12-11 13:20:00,134.56,134.6,134.44,134.58,16243.0,104.9715,105.0027,104.8779,104.9871,16243.0
2019-12-11 13:30:00,134.62,134.85,134.53,134.82,26335.0,105.0183,105.1977,104.9481,105.1743,26335.0
2019-12-11 13:40:00,134.81,134.92,134.69,134.81,52171.0,105.1665,105.2523,105.0729,105.1665,52171.0
2019-12-11 13:50:00,134.82,135.09,134.76,135.09,22319.0,105.1743,105.385,105.1275,105.385,22319.0
2019-12-11 14:00:00,135.03,135.14,134.68,134.93,15260.0,105.3382,105.424,105.0651,105.2601,15260.0
2019-12-11 14:10:00,134.92,135.01,134.89,134.92,22128.0,105.2523,105.3226,105.2289,105.2523,22128.0
2019-12-11 14:20:00,134.94,135.02,134.85,134.9,22341.0,105.2679,105.3304,105.1977,105.2367,22341.0
2019-12-11 14:30:00,134.89,134.94,134.77,134.82,23087.0,105.2289,105.2679,105.1353,105.1743,23087.0
2019-12-11 14:40:00,134.82,134.97,134.76,134.88,27165.0,105.1743,105.2913,105.1275,105.2211,27165.0
2019-12-11 14:50:00,134.92,135.07,134.85,135.0,24962.0,105.2523,105.3694,105.1977,105.3147,24962.0
2019-12-11 15:00:00,135.0,135.03,134.83,134.91,22417.0,105.3147,105.3382,105.1821,105.2445,22417.0
2019-12-11 15:10:00,134.92,134.92,134.42,134.53,32875.0,105.2523,105.2523,104.8623,104.9481,32875.0
2019-12-11 15:20:00,134.56,134.61,134.43,134.46,28729.0,104.9715,105.0105,104.8701,104.8935,28729.0
2019-12-11 15:30:00,134.46,134.72,134.45,134.61,36077.0,104.8935,105.0963,104.8857,105.0105,36077.0
2019-12-11 15:40:00,134.62,134.66,134.51,134.55,60805.0,105.0183,105.0495,104.9325,104.9637,60805.0
2019-12-11 15:50:00,134.56,134.96,134.55,134.6,155058.0,104.9715,105.2835,104.9637,105.0027,155058.0
2019-12-12 09:30:00,133.66,133.73,133.16,133.22,36297.0,105.2173,105.2724,104.8237,104.8709,36297.0
2019-12-12 09:40:00,133.12,133.2,132.13,132.24,30489.0,104.7922,104.8552,104.0129,104.0995,30489.0
2019-12-12 09:50:00,132.24,132.39,131.91,132.22,47455.0,104.0995,104.2176,103.8397,104.0837,47455.0
2019-12-12 10:00:00,132.4,132.42,131.68,131.86,34025.0,104.2254,104.2412,103.6586,103.8003,34025.0
2019-12-12 10:10:00,131.84,132.24,131.82,131.92,46280.0,103.7846,104.0995,103.7689,103.8476,46280.0
2019-12-12 10:20:00,131.85,132.01,131.76,131.93,28013.0,103.7925,103.9184,103.7216,103.8554,28013.0
2019-12-12 10:30:00,131.91,132.1,131.75,132.0,23137.0,103.8397,103.9893,103.7138,103.9106,23137.0
2019-12-12 10:40:00,131.98,132.01,131.37,131.48,37358.0,103.8948,103.9184,103.4146,103.5012,37358.0
2019-12-12 10:50:00,131.52,131.97,131.48,131.96,36846.0,103.5327,103.8869,103.5012,103.8791,36846.0
2019-12-12 11:00:00,131.94,132.92,131.94,132.81,212466.0,103.8633,104.6348,103.8633,104.5482,212466.0
2019-12-12 11:10:00,132.76,132.94,131.78,131.94,125985.0,104.5088,104.6505,103.7374,103.8633,125985.0
2019-12-12 11:20:00,131.94,131.94,131.44,131.67,35953.0,103.8633,103.8633,103.4697,103.6508,35953.0
2019-12-12 11:30:00,131.67,131.78,131.4,131.7,52484.0,103.6508,103.7374,103.4382,103.6744,52484.0
2019-12-12 11:40:00,131.63,131.77,131.55,131.55,19878.0,103.6193,103.7295,103.5563,103.5563,19878.0
2019-12-12 11:50:00,131.58,131.67,131.37,131.67,26783.0,103.5799,103.6508,103.4146,103.6508,26783.0
2019-12-12 12:00:00,131.65,131.85,131.54,131.83,32452.0,103.635,103.7925,103.5484,103.7767,32452.0
2019-12-12 12:10:00,131.84,131.84,131.37,131.53,24020.0,103.7846,103.7846,103.4146,103.5406,24020.0
2019-12-12 12:20:00,131.55,131.64,131.47,131.62,28153.0,103.5563,103.6272,103.4933,103.6114,28153.0
2019-12-12 12:30:00,131.61,131.91,131.61,131.81,21664.0,103.6035,103.8397,103.6035,103.761,21664.0
2019-12-12 12:40:00,131.78,131.88,131.66,131.72,22047.0,103.7374,103.8161,103.6429,103.6901,22047.0
2019-12-12 12:50:00,131.73,131.78,131.59,131.6,17500.0,103.698,103.7374,103.5878,103.5957,17500.0
2019-12-12 13:00:00,131.59,131.89,131.58,131.87,35450.0,103.5878,103.824,103.5799,103.8082,35450.0
2019-12-12 13:10:00,131.89,131.97,131.81,131.93,24214.0,103.824,103.8869,103.761,103.8554,24214.0
2019-12-12 13:20:00,131.94,131.94,131.67,131.75,23896.0,103.8633,103.8633,103.6508,103.7138,23896.0
2019-12-12 13:30:00,131.74,131.78,131.62,131.66,29230.0,103.7059,103.7374,103.6114,103.6429,29230.0
2019-12-12 13:40:00,131.65,131.65,131.55,131.61,18260.0,103.635,103.635,103.5563,103.6035,18260.0
2019-12-12 13:50:00,131.6,131.64,131.51,131.63,22950.0,103.5957,103.6272,103.5248,103.6193,22950.0
2019-12-12 14:00:00,131.63,131.63,131.51,131.53,20679.0,103.6193,103.6193,103.5248,103.5406,20679.0
2019-12-12 14:10:00,131.52,131.63,131.43,131.55,21579.0,103.5327,103.6193,103.4618,103.5563,21579.0
2019-12-12 14:20:00,131.53,131.69,131.5,131.61,20595.0,103.5406,103.6665,103.517,103.6035,20595.0
2019-12-12 14:30:00,131.57,132.06,131.51,131.56,29642.0,103.5721,103.9578,103.5248,103.5642,29642.0
2019-12-12 14:40:00,131.55,131.62,131.32,131.32,27638.0,103.5563,103.6114,103.3753,103.3753,27638.0
2019-12-12 14:50:00,131.34,131.69,131.3,131.62,35926.0,103.391,103.6665,103.3595,103.6114,35926.0
2019-12-12 15:00:00,131.62,131.91,131.58,131.85,41975.0,103.6114,103.8397,103.5799,103.7925,41975.0
2019-12-12 15:10:00,131.88,131.92,131.72,131.87,27237.0,103.8161,103.8476,103.6901,103.8082,27237.0
2019-12-12 15:20:00,131.89,131.89,131.68,131.82,29041.0,103.824,103.824,103.6586,103.7689,29041.0
2019-12-12 15:30:00,131.83,131.89,131.66,131.89,44751.0,103.7767,103.824,103.6429,103.824,44751.0
2019-12-12 15:40:00,131.89,132.07,131.82,131.93,54506.0,103.824,103.9657,103.7689,103.8554,54506.0
2019-12-12 15:50:00,131.95,132.15,131.92,131.96,181977.0,103.8712,104.0286,103.8476,103.8791,181977.0
2019-12-13 09:30:00,131.99,132.75,131.95,132.36,38259.0,103.9027,104.501,103.8712,104.1939,38259.0
2019-12-13 09:40:00,132.33,132.33,131.74,132.02,14516.0,104.1703,104.1703,103.7059,103.9263,14516.0
2019-12-13 09:50:00,132.0,132.99,131.99,132.46,108994.0,103.9106,104.6899,103.9027,104.2727,108994.0
2019-12-13 10:00:00,132.42,132.57,131.46,131.49,30734.0,104.2412,104.3593,103.4855,103.5091,30734.0
2019-12-13 10:10:00,131.48,131.68,131.18,131.5,47124.0,103.5012,103.6586,103.265,103.517,47124.0
2019-12-13 10:20:00,131.44,131.85,130.86,131.77,137976.0,103.4697,103.7925,103.0131,103.7295,137976.0
2019-12-13 10:30:00,131.76,132.13,131.35,132.05,72554.0,103.7216,104.0129,103.3989,103.9499,72554.0
2019-12-13 10:40:00,132.0,132.02,131.56,132.02,39456.0,103.9106,103.9263,103.5642,103.9263,39456.0
2019-12-13 10:50:00,132.06,132.14,131.65,131.79,23355.0,103.9578,104.0208,103.635,103.7452,23355.0
2019-12-13 11:00:00,131.79,131.85,131.37,131.61,22796.0,103.7452,103.7925,103.4146,103.6035,22796.0
2019-12-13 11:10:00,131.62,132.02,131.43,131.94,47260.0,103.6114,103.9263,103.4618,103.8633,47260.0
2019-12-13 11:20:00,131.91,131.91,131.72,131.79,19864.0,103.8397,103.8397,103.6901,103.7452,19864.0
2019-12-13 11:30:00,131.73,132.04,131.71,131.8,15905.0,103.698,103.942,103.6823,103.7531,15905.0
2019-12-13 11:40:00,131.7,132.47,131.68,132.45,47587.0,103.6744,104.2805,103.6586,104.2648,47587.0
2019-12-13 11:50:00,132.44,132.77,132.41,132.45,31788.0,104.2569,104.5167,104.2333,104.2648,31788.0
2019-12-13 12:00:00,132.44,132.64,132.42,132.51,25905.0,104.2569,104.4144,104.2412,104.312,25905.0
2019-12-13 12:10:00,132.52,132.7,132.28,132.45,15782.0,104.3199,104.4616,104.131,104.2648,15782.0
2019-12-13 12:20:00,132.49,132.49,132.11,132.19,14788.0,104.2963,104.2963,103.9971,104.0601,14788.0
2019-12-13 12:30:00,132.14,132.41,132.13,132.26,17890.0,104.0208,104.2333,104.0129,104.1152,17890.0
2019-12-13 12:40:00,132.28,132.33,132.19,132.19,10304.0,104.131,104.1703,104.0601,104.0601,10304.0
2019-12-13 12:50:00,132.18,132.26,132.06,132.22,13410.0,104.0522,104.1152,103.9578,104.0837,13410.0
2019-12-13 13:00:00,132.23,133.16,132.23,133.15,117173.0,104.0916,104.8237,104.0916,104.8158,117173.0
2019-12-13 13:10:00,133.15,133.19,132.76,133.03,161460.0,104.8158,104.8473,104.5088,104.7214,161460.0
2019-12-13 13:20:00,133.01,133.3,132.76,132.76,141227.0,104.7056,104.9339,104.5088,104.5088,141227.0
2019-12-13 13:30:00,132.75,133.2,132.74,133.03,71334.0,104.501,104.8552,104.4931,104.7214,71334.0
2019-12-13 13:40:00,133.03,133.05,132.45,132.45,41065.0,104.7214,104.7371,104.2648,104.2648,41065.0
2019-12-13 13:50:00,132.48,132.59,132.39,132.56,20764.0,104.2884,104.375,104.2176,104.3514,20764.0
2019-12-13 14:00:00,132.55,132.64,132.44,132.56,19491.0,104.3435,104.4144,104.2569,104.3514,19491.0
2019-12-13 14:10:00,132.58,132.66,132.43,132.56,16461.0,104.3671,104.4301,104.249,104.3514,16461.0
2019-12-13 14:20:00,132.52,132.63,132.26,132.32,16716.0,104.3199,104.4065,104.1152,104.1625,16716.0
2019-12-13 14:30:00,132.3,132.54,132.3,132.45,9272.0,104.1467,104.3356,104.1467,104.2648,9272.0
2019-12-13 14:40:00,132.42,132.55,132.38,132.53,45595.0,104.2412,104.3435,104.2097,104.3278,45595.0
2019-12-13 14:50:00,132.5,132.54,132.12,132.16,90381.0,104.3042,104.3356,104.005,104.0365,90381.0
2019-12-13 15:00:00,132.19,132.31,132.1,132.14,70355.0,104.0601,104.1546,103.9893,104.0208,70355.0
2019-12-13 15:10:00,132.14,132.21,132.05,132.07,50876.0,104.0208,104.0759,103.9499,103.9657,50876.0
2019-12-13 15:20:00,132.05,132.09,131.81,131.92,74316.0,103.9499,103.9814,103.761,103.8476,74316.0
2019-12-13 15:30:00,131.93,131.95,131.7,131.78,72168.0,103.8554,103.8712,103.6744,103.7374,72168.0
2019-12-13 15:40:00,131.78,132.16,131.61,132.08,142529.0,103.7374,104.0365,103.6035,103.9735,142529.0
2019-12-13 15:50:00,132.09,132.93,132.02,132.65,201385.0,103.9814,104.6426,103.9263,104.4222,201385.0
2019-12-16 09:30:00,132.98,133.56,132.78,133.43,46772.0,104.682,105.1386,104.5246,105.0363,46772.0
2019-12-16 09:40:00,133.37,133.4,132.6,132.64,15877.0,104.989,105.0126,104.3829,104.4144,15877.0
2019-12-16 09:50:00,132.67,133.05,132.67,133.03,60232.0,104.438,104.7371,104.438,104.7214,60232.0
2019-12-16 10:00:00,133.01,133.33,132.82,133.16,13893.0,104.7056,104.9575,104.5561,104.8237,13893.0
2019-12-16 10:10:00,133.11,133.23,132.68,132.68,12667.0,104.7843,104.8788,104.4458,104.4458,12667.0
2019-12-16 10:20:00,132.69,132.84,132.65,132.75,22062.0,104.4537,104.5718,104.4222,104.501,22062.0
2019-12-16 10:30:00,132.75,132.87,132.53,132.72,11874.0,104.501,104.5954,104.3278,104.4773,11874.0
2019-12-16 10:40:00,132.72,133.01,132.72,132.94,15589.0,104.4773,104.7056,104.4773,104.6505,15589.0
2019-12-16 10:50:00,132.94,133.31,132.94,133.04,23370.0,104.6505,104.9418,104.6505,104.7292,23370.0
2019-12-16 11:00:00,133.04,133.28,133.04,133.24,10480.0,104.7292,104.9182,104.7292,104.8867,10480.0
2019-12-16 11:10:00,133.25,133.35,133.15,133.17,19857.0,104.8946,104.9733,104.8158,104.8316,19857.0
2019-12-16 11:20:00,133.13,133.33,133.11,133.22,20529.0,104.8001,104.9575,104.7843,104.8709,20529.0
2019-12-16 11:30:00,133.23,133.41,133.19,133.37,12324.0,104.8788,105.0205,104.8473,104.989,12324.0
2019-12-16 11:40:00,133.38,133.73,133.31,133.64,15608.0,104.9969,105.2724,104.9418,105.2016,15608.0
2019-12-16 11:50:00,133.67,133.92,133.67,133.85,19027.0,105.2252,105.422,105.2252,105.3669,19027.0
2019-12-16 12:00:00,133.85,133.9,133.66,133.81,19214.0,105.3669,105.4062,105.2173,105.3354,19214.0
2019-12-16 12:10:00,133.8,133.8,133.5,133.54,25483.0,105.3275,105.3275,105.0914,105.1228,25483.0
2019-12-16 12:20:00,133.56,133.63,133.43,133.47,47623.0,105.1386,105.1937,105.0363,105.0677,47623.0
2019-12-16 12:30:00,133.44,133.45,133.26,133.37,14393.0,105.0441,105.052,104.9024,104.989,14393.0
2019-12-16 12:40:00,133.31,133.53,133.31,133.5,26411.0,104.9418,105.115,104.9418,105.0914,26411.0
2019-12-16 12:50:00,133.46,133.52,133.35,133.44,32752.0,105.0599,105.1071,104.9733,105.0441,32752.0
2019-12-16 13:00:00,133.44,133.6,133.42,133.5,27018.0,105.0441,105.1701,105.0284,105.0914,27018.0
2019-12-16 13:10:00,133.48,133.52,133.35,133.42,15534.0,105.0756,105.1071,104.9733,105.0284,15534.0
2019-12-16 13:20:00,133.42,133.6,133.41,133.59,11345.0,105.0284,105.1701,105.0205,105.1622,11345.0
2019-12-16 13:30:00,133.56,133.65,133.48,133.65,14813.0,105.1386,105.2094,105.0756,105.2094,14813.0
2019-12-16 13:40:00,133.67,133.76,133.51,133.74,20199.0,105.2252,105.296,105.0992,105.2803,20199.0
2019-12-16 13:50:00,133.75,133.95,133.74,133.89,24660.0,105.2882,105.4456,105.2803,105.3984,24660.0
2019-12-16 14:00:00,133.9,134.07,133.9,133.99,13978.0,105.4062,105.5401,105.4062,105.4771,13978.0
2019-12-16 14:10:00,133.97,133.98,133.77,133.8,14991.0,105.4613,105.4692,105.3039,105.3275,14991.0
2019-12-16 14:20:00,133.8,133.91,133.79,133.9,13400.0,105.3275,105.4141,105.3196,105.4062,13400.0
2019-12-16 14:30:00,133.92,134.07,133.87,134.07,18738.0,105.422,105.5401,105.3826,105.5401,18738.0
2019-12-16 14:40:00,134.06,134.5,134.04,134.27,92504.0,105.5322,105.8786,105.5164,105.6975,92504.0
2019-12-16 14:50:00,134.27,134.38,134.24,134.36,22827.0,105.6975,105.7841,105.6739,105.7683,22827.0
2019-12-16 15:00:00,134.36,134.47,134.12,134.4,38144.0,105.7683,105.8549,105.5794,105.7998,38144.0
2019-12-16 15:10:00,134.38,134.47,134.28,134.4,30413.0,105.7841,105.8549,105.7054,105.7998,30413.0
2019-12-16 15:20:00,134.4,134.62,134.38,134.56,29355.0,105.7998,105.973,105.7841,105.9258,29355.0
2019-12-16 15:30:00,134.54,134.71,134.5,134.65,38876.0,105.91,106.0439,105.8786,105.9966,38876.0
2019-12-16 15:40:00,134.63,134.71,134.57,134.71,40195.0,105.9809,106.0439,105.9337,106.0439,40195.0
2019-12-16 15:50:00,134.74,134.84,134.35,134.5,143098.0,106.0675,106.1462,105.7605,105.8786,143098.0
2019-12-17 09:30:00,134.77,135.03,134.42,134.62,92801.0,106.0911,106.2958,105.8156,105.973,92801.0
2019-12-17 09:40:00,134.61,134.97,134.59,134.86,88174.0,105.9651,106.2485,105.9494,106.1619,88174.0
2019-12-17 09:50:00,134.93,134.96,134.4,134.47,54466.0,106.2171,106.2407,105.7998,105.8549,54466.0
2019-12-17 10:00:00,134.52,134.94,134.51,134.71,11531.0,105.8943,106.2249,105.8864,106.0439,11531.0
2019-12-17 10:10:00,134.72,134.93,134.49,134.85,18341.0,106.0517,106.2171,105.8707,106.1541,18341.0
2019-12-17 10:20:00,134.86,134.98,134.72,134.93,11972.0,106.1619,106.2564,106.0517,106.2171,11972.0
2019-12-17 10:30:00,134.95,135.0,134.75,134.89,44572.0,106.2328,106.2722,106.0754,106.1856,44572.0
2019-12-17 10:40:00,134.88,134.95,134.64,134.67,20300.0,106.1777,106.2328,105.9888,106.0124,20300.0
2019-12-17 10:50:00,134.67,134.89,134.6,134.62,44908.0,106.0124,106.1856,105.9573,105.973,44908.0
2019-12-17 11:00:00,134.61,134.74,134.48,134.61,42231.0,105.9651,106.0675,105.8628,105.9651,42231.0
2019-12-17 11:10:00,134.64,134.7,134.1,134.1,32538.0,105.9888,106.036,105.5637,105.5637,32538.0
2019-12-17 11:20:00,134.11,134.28,134.11,134.21,11431.0,105.5715,105.7054,105.5715,105.6503,11431.0
2019-12-17 11:30:00,134.2,134.2,133.86,133.96,16255.0,105.6424,105.6424,105.3747,105.4535,16255.0
2019-12-17 11:40:00,133.93,134.26,133.93,134.26,11246.0,105.4299,105.6896,105.4299,105.6896,11246.0
2019-12-17 11:50:00,134.24,134.69,134.23,134.36,41300.0,105.6739,106.0281,105.666,105.7683,41300.0
2019-12-17 12:00:00,134.34,134.45,134.3,134.36,8724.0,105.7526,105.8392,105.7211,105.7683,8724.0
2019-12-17 12:10:00,134.37,134.45,134.35,134.42,12710.0,105.7762,105.8392,105.7605,105.8156,12710.0
2019-12-17 12:20:00,134.41,134.45,134.2,134.33,30368.0,105.8077,105.8392,105.6424,105.7447,30368.0
2019-12-17 12:30:00,134.29,134.29,134.12,134.21,9508.0,105.7132,105.7132,105.5794,105.6503,9508.0
2019-12-17 12:40:00,134.22,134.32,134.02,134.02,23971.0,105.6581,105.7369,105.5007,105.5007,23971.0
2019-12-17 12:50:00,134.0,134.02,133.82,133.94,19003.0,105.485,105.5007,105.3433,105.4377,19003.0
2019-12-17 13:00:00,133.89,133.89,133.72,133.72,10472.0,105.3984,105.3984,105.2645,105.2645,10472.0
2019-12-17 13:10:00,133.71,133.86,133.63,133.84,10787.0,105.2567,105.3747,105.1937,105.359,10787.0
2019-12-17 13:20:00,133.84,133.85,133.54,133.61,18377.0,105.359,105.3669,105.1228,105.1779,18377.0
2019-12-17 13:30:00,133.62,133.69,133.51,133.68,18956.0,105.1858,105.2409,105.0992,105.2331,18956.0
2019-12-17 13:40:00,133.67,133.76,133.59,133.59,14338.0,105.2252,105.296,105.1622,105.1622,14338.0
2019-12-17 13:50:00,133.59,133.59,133.32,133.4,29293.0,105.1622,105.1622,104.9497,105.0126,29293.0
2019-12-17 14:00:00,133.45,133.45,133.01,133.09,31077.0,105.052,105.052,104.7056,104.7686,31077.0
2019-12-17 14:10:00,133.15,133.15,132.88,133.01,18594.0,104.8158,104.8158,104.6033,104.7056,18594.0
2019-12-17 14:20:00,132.99,133.14,132.99,133.01,15354.0,104.6899,104.808,104.6899,104.7056,15354.0
2019-12-17 14:30:00,133.04,133.14,133.01,133.09,12589.0,104.7292,104.808,104.7056,104.7686,12589.0
2019-12-17 14:40:00,133.11,133.31,133.01,133.26,20200.0,104.7843,104.9418,104.7056,104.9024,20200.0
2019-12-17 14:50:00,133.29,133.32,133.2,133.23,14073.0,104.926,104.9497,104.8552,104.8788,14073.0
2019-12-17 15:00:00,133.23,133.24,133.06,133.09,36734.0,104.8788,104.8867,104.745,104.7686,36734.0
2019-12-17 15:10:00,133.09,133.18,133.02,133.14,19365.0,104.7686,104.8395,104.7135,104.808,19365.0
2019-12-17 15:20:00,133.13,133.28,133.12,133.21,26801.0,104.8001,104.9182,104.7922,104.8631,26801.0
2019-12-17 15:30:00,133.21,133.33,133.19,133.2,28221.0,104.8631,104.9575,104.8473,104.8552,28221.0
2019-12-17 15:40:00,133.2,133.24,132.99,132.99,33219.0,104.8552,104.8867,104.6899,104.6899,33219.0
2019-12-17 15:50:00,133.0,133.28,132.88,133.1,136724.0,104.6978,104.9182,104.6033,104.7765,136724.0
2019-12-18 09:30:00,133.52,134.6,133.49,134.05,40914.0,105.1071,105.9573,105.0835,105.5243,40914.0
2019-12-18 09:40:00,133.99,134.58,133.99,134.38,50628.0,105.4771,105.9415,105.4771,105.7841,50628.0
2019-12-18 09:50:00,134.34,134.39,134.1,134.18,19613.0,105.7526,105.792,105.5637,105.6267,19613.0
2019-12-18 10:00:00,134.16,134.79,134.16,134.72,27875.0,105.6109,106.1068,105.6109,106.0517,27875.0
2019-12-18 10:10:00,134.72,134.88,134.35,134.54,31383.0,106.0517,106.1777,105.7605,105.91,31383.0
2019-12-18 10:20:00,134.52,135.07,134.44,135.0,28409.0,105.8943,106.3273,105.8313,106.2722,28409.0
2019-12-18 10:30:00,134.98,135.46,134.72,135.46,55878.0,106.2564,106.6343,106.0517,106.6343,55878.0
2019-12-18 10:40:00,135.42,135.56,135.25,135.42,34086.0,106.6028,106.713,106.469,106.6028,34086.0
2019-12-18 10:50:00,135.39,135.49,135.3,135.34,20657.0,106.5792,106.6579,106.5083,106.5398,20657.0
2019-12-18 11:00:00,135.33,135.35,135.16,135.3,34745.0,106.5319,106.5477,106.3981,106.5083,34745.0
2019-12-18 11:10:00,135.33,135.52,135.24,135.44,57722.0,106.5319,106.6815,106.4611,106.6185,57722.0
2019-12-18 11:20:00,135.42,135.53,135.38,135.49,25521.0,106.6028,106.6894,106.5713,106.6579,25521.0
2019-12-18 11:30:00,135.49,135.67,135.44,135.63,26654.0,106.6579,106.7996,106.6185,106.7681,26654.0
2019-12-18 11:40:00,135.65,135.9,135.64,135.71,41368.0,106.7838,106.9806,106.776,106.8311,41368.0
2019-12-18 11:50:00,135.71,135.89,135.69,135.89,22309.0,106.8311,106.9728,106.8153,106.9728,22309.0
2019-12-18 12:00:00,135.88,136.07,135.81,135.99,17000.0,106.9649,107.1145,106.9098,107.0515,17000.0
2019-12-18 12:10:00,135.98,135.98,135.82,135.96,12724.0,107.0436,107.0436,106.9177,107.0279,12724.0
2019-12-18 12:20:00,135.96,135.99,135.79,135.92,22702.0,107.0279,107.0515,106.894,106.9964,22702.0
2019-12-18 12:30:00,135.91,136.11,135.88,136.08,40454.0,106.9885,107.1459,106.9649,107.1223,40454.0
2019-12-18 12:40:00,136.08,136.17,136.03,136.17,52475.0,107.1223,107.1932,107.083,107.1932,52475.0
2019-12-18 12:50:00,136.19,136.5,136.19,136.47,41755.0,107.2089,107.453,107.2089,107.4293,41755.0
2019-12-18 13:00:00,136.46,136.74,136.44,136.67,39787.0,107.4215,107.6419,107.4057,107.5868,39787.0
2019-12-18 13:10:00,136.67,136.95,136.54,136.63,220980.0,107.5868,107.8072,107.4844,107.5553,220980.0
2019-12-18 13:20:00,136.62,136.83,136.52,136.76,61911.0,107.5474,107.7127,107.4687,107.6576,61911.0
2019-12-18 13:30:00,136.77,136.93,136.61,136.88,83770.0,107.6655,107.7915,107.5395,107.7521,83770.0
2019-12-18 13:40:00,136.86,136.95,136.79,136.86,74487.0,107.7364,107.8072,107.6812,107.7364,74487.0
2019-12-18 13:50:00,136.86,136.95,136.84,136.9,101973.0,107.7364,107.8072,107.7206,107.7678,101973.0
2019-12-18 14:00:00,136.94,137.1,136.88,137.01,67203.0,107.7993,107.9253,107.7521,107.8544,67203.0
2019-12-18 14:10:00,136.99,137.08,136.84,136.93,46542.0,107.8387,107.9095,107.7206,107.7915,46542.0
2019-12-18 14:20:00,136.97,137.14,136.93,137.0,55066.0,107.8229,107.9568,107.7915,107.8466,55066.0
2019-12-18 14:30:00,137.0,137.25,136.96,137.15,38962.0,107.8466,108.0434,107.8151,107.9646,38962.0
2019-12-18 14:40:00,137.14,137.33,137.04,137.09,35826.0,107.9568,108.1063,107.878,107.9174,35826.0
2019-12-18 14:50:00,137.09,137.16,137.0,137.16,15057.0,107.9174,107.9725,107.8466,107.9725,15057.0
2019-12-18 15:00:00,137.17,137.29,137.09,137.25,24311.0,107.9804,108.0748,107.9174,108.0434,24311.0
2019-12-18 15:10:00,137.25,137.53,137.14,137.4,96809.0,108.0434,108.2638,107.9568,108.1614,96809.0
2019-12-18 15:20:00,137.4,137.55,137.32,137.47,45239.0,108.1614,108.2795,108.0985,108.2165,45239.0
2019-12-18 15:30:00,137.44,137.47,137.16,137.41,83210.0,108.1929,108.2165,107.9725,108.1693,83210.0
2019-12-18 15:40:00,137.42,137.48,137.24,137.33,52029.0,108.1772,108.2244,108.0355,108.1063,52029.0
2019-12-18 15:50:00,137.32,137.34,137.16,137.2,168636.0,108.0985,108.1142,107.9725,108.004,168636.0
2019-12-19 09:30:00,136.95,137.46,136.89,137.31,39618.0,107.8072,108.2087,107.76,108.0906,39618.0
2019-12-19 09:40:00,137.31,137.9,137.09,137.79,28959.0,108.0906,108.555,107.9174,108.4684,28959.0
2019-12-19 09:50:00,137.87,138.2,137.65,138.2,39223.0,108.5314,108.7912,108.3582,108.7912,39223.0
2019-12-19 10:00:00,138.2,138.36,138.0,138.21,27047.0,108.7912,108.9172,108.6338,108.7991,27047.0
2019-12-19 10:10:00,138.22,138.27,137.87,138.09,29627.0,108.8069,108.8463,108.5314,108.7046,29627.0
2019-12-19 10:20:00,138.09,138.4,138.09,138.33,17081.0,108.7046,108.9486,108.7046,108.8935,17081.0
2019-12-19 10:30:00,138.36,138.69,138.31,138.69,25004.0,108.9172,109.1769,108.8778,109.1769,25004.0
2019-12-19 10:40:00,138.63,138.9,138.63,138.75,48516.0,109.1297,109.3422,109.1297,109.2242,48516.0
2019-12-19 10:50:00,138.75,138.99,138.7,138.86,36117.0,109.2242,109.4131,109.1848,109.3108,36117.0
2019-12-19 11:00:00,138.88,138.92,138.62,138.74,49730.0,109.3265,109.358,109.1218,109.2163,49730.0
2019-12-19 11:10:00,138.76,138.97,138.76,138.97,16706.0,109.232,109.3973,109.232,109.3973,16706.0
2019-12-19 11:20:00,138.99,139.19,138.92,139.1,19268.0,109.4131,109.5705,109.358,109.4997,19268.0
2019-12-19 11:30:00,139.08,139.32,138.75,138.8,50275.0,109.4839,109.6729,109.2242,109.2635,50275.0
2019-12-19 11:40:00,138.8,138.96,138.6,138.9,21722.0,109.2635,109.3895,109.1061,109.3422,21722.0
2019-12-19 11:50:00,138.89,139.05,138.86,139.02,11761.0,109.3344,109.4603,109.3108,109.4367,11761.0
2019-12-19 12:00:00,139.03,139.27,139.01,139.26,23258.0,109.4446,109.6335,109.4288,109.6256,23258.0
2019-12-19 12:10:00,139.24,139.28,139.13,139.24,18015.0,109.6099,109.6414,109.5233,109.6099,18015.0
2019-12-19 12:20:00,139.23,139.25,138.94,139.09,23904.0,109.602,109.6178,109.3737,109.4918,23904.0
2019-12-19 12:30:00,139.08,139.12,139.0,139.07,13979.0,109.4839,109.5154,109.421,109.4761,13979.0
2019-12-19 12:40:00,139.08,139.15,139.05,139.08,14672.0,109.4839,109.539,109.4603,109.4839,14672.0
2019-12-19 12:50:00,139.1,139.26,139.03,139.11,20843.0,109.4997,109.6256,109.4446,109.5076,20843.0
2019-12-19 13:00:00,139.1,139.22,139.09,139.2,22940.0,109.4997,109.5941,109.4918,109.5784,22940.0
2019-12-19 13:10:00,139.17,139.27,139.15,139.22,19921.0,109.5548,109.6335,109.539,109.5941,19921.0
2019-12-19 13:20:00,139.21,139.47,139.17,139.39,20538.0,109.5863,109.7909,109.5548,109.728,20538.0
2019-12-19 13:30:00,139.36,139.56,139.27,139.48,22069.0,109.7044,109.8618,109.6335,109.7988,22069.0
2019-12-19 13:40:00,139.48,139.61,139.46,139.58,13418.0,109.7988,109.9012,109.7831,109.8775,13418.0
2019-12-19 13:50:00,139.6,139.74,139.47,139.65,24581.0,109.8933,110.0035,109.7909,109.9326,24581.0
2019-12-19 14:00:00,139.67,139.78,139.57,139.62,23060.0,109.9484,110.035,109.8697,109.909,23060.0
2019-12-19 14:10:00,139.62,139.69,139.52,139.68,18433.0,109.909,109.9641,109.8303,109.9563,18433.0
2019-12-19 14:20:00,139.67,139.81,139.51,139.58,19384.0,109.9484,110.0586,109.8224,109.8775,19384.0
2019-12-19 14:30:00,139.56,139.68,139.46,139.66,15790.0,109.8618,109.9563,109.7831,109.9405,15790.0
2019-12-19 14:40:00,139.64,139.78,139.64,139.77,22794.0,109.9248,110.035,109.9248,110.0271,22794.0
2019-12-19 14:50:00,139.77,139.77,139.65,139.69,23041.0,110.0271,110.0271,109.9326,109.9641,23041.0
2019-12-19 15:00:00,139.7,139.89,139.53,139.64,130456.0,109.972,110.1216,109.8382,109.9248,130456.0
2019-12-19 15:10:00,139.64,139.87,139.58,139.84,68451.0,109.9248,110.1058,109.8775,110.0822,68451.0
2019-12-19 15:20:00,139.83,139.87,139.72,139.76,57192.0,110.0743,110.1058,109.9877,110.0192,57192.0
2019-12-19 15:30:00,139.76,139.85,139.47,139.73,85195.0,110.0192,110.0901,109.7909,109.9956,85195.0
2019-12-19 15:40:00,139.73,139.82,139.6,139.82,69695.0,109.9956,110.0665,109.8933,110.0665,69695.0
2019-12-19 15:50:00,139.82,140.0,139.73,139.99,235789.0,110.0665,110.2082,109.9956,110.2003,235789.0
2019-12-20 09:30:00,142.05,142.46,140.5,140.99,571599.0,111.8219,112.1447,110.6018,110.9875,571599.0
2019-12-20 09:40:00,140.99,141.27,140.89,141.05,35995.0,110.9875,111.2079,110.9088,111.0347,35995.0
2019-12-20 09:50:00,141.0,141.25,140.85,141.1,32562.0,110.9954,111.1922,110.8773,111.0741,32562.0
2019-12-20 10:00:00,141.15,141.17,140.89,141.0,47688.0,111.1134,111.1292,110.9088,110.9954,47688.0
2019-12-20 10:10:00,141.0,141.02,140.67,140.8,45491.0,110.9954,111.0111,110.7356,110.8379,45491.0
2019-12-20 10:20:00,140.81,141.2,140.8,141.0,16299.0,110.8458,111.1528,110.8379,110.9954,16299.0
2019-12-20 10:30:00,141.04,141.5,141.04,141.19,19632.0,111.0269,111.389,111.0269,111.1449,19632.0
2019-12-20 10:40:00,141.19,141.38,141.13,141.22,34299.0,111.1449,111.2945,111.0977,111.1685,34299.0
2019-12-20 10:50:00,141.21,141.32,141.14,141.26,18222.0,111.1607,111.2473,111.1056,111.2,18222.0
2019-12-20 11:00:00,141.31,141.33,140.98,141.32,50212.0,111.2394,111.2551,110.9796,111.2473,50212.0
2019-12-20 11:10:00,141.37,141.53,141.12,141.21,12981.0,111.2866,111.4126,111.0898,111.1607,12981.0
2019-12-20 11:20:00,141.24,141.34,140.97,141.01,38123.0,111.1843,111.263,110.9717,111.0032,38123.0
2019-12-20 11:30:00,141.01,141.11,140.99,141.07,61579.0,111.0032,111.082,110.9875,111.0505,61579.0
2019-12-20 11:40:00,141.04,141.16,140.92,141.1,23034.0,111.0269,111.1213,110.9324,111.0741,23034.0
2019-12-20 11:50:00,141.13,141.26,141.11,141.24,9864.0,111.0977,111.2,111.082,111.1843,9864.0
2019-12-20 12:00:00,141.21,141.49,141.21,141.42,14370.0,111.1607,111.3811,111.1607,111.326,14370.0
2019-12-20 12:10:00,141.43,141.88,141.41,141.85,35431.0,111.3339,111.6881,111.3181,111.6645,35431.0
2019-12-20 12:20:00,141.85,141.87,141.65,141.72,26937.0,111.6645,111.6802,111.507,111.5621,26937.0
2019-12-20 12:30:00,141.72,141.79,141.49,141.51,23766.0,111.5621,111.6173,111.3811,111.3968,23766.0
2019-12-20 12:40:00,141.52,141.6,141.49,141.54,30225.0,111.4047,111.4677,111.3811,111.4205,30225.0
2019-12-20 12:50:00,141.55,141.57,141.28,141.29,29761.0,111.4283,111.4441,111.2158,111.2237,29761.0
2019-12-20 13:00:00,141.26,141.39,141.21,141.29,18516.0,111.2,111.3024,111.1607,111.2237,18516.0
2019-12-20 13:10:00,141.32,141.44,141.29,141.41,12405.0,111.2473,111.3417,111.2237,111.3181,12405.0
2019-12-20 13:20:00,141.4,141.67,141.36,141.67,37524.0,111.3102,111.5228,111.2788,111.5228,37524.0
2019-12-20 13:30:00,141.68,141.69,141.5,141.5,17785.0,111.5307,111.5385,111.389,111.389,17785.0
2019-12-20 13:40:00,141.5,141.61,141.27,141.36,17112.0,111.389,111.4756,111.2079,111.2788,17112.0
2019-12-20 13:50:00,141.4,141.45,141.33,141.36,9342.0,111.3102,111.3496,111.2551,111.2788,9342.0
2019-12-20 14:00:00,141.34,141.43,141.31,141.42,15156.0,111.263,111.3339,111.2394,111.326,15156.0
2019-12-20 14:10:00,141.44,141.61,141.43,141.49,11171.0,111.3417,111.4756,111.3339,111.3811,11171.0
2019-12-20 14:20:00,141.49,141.52,141.42,141.5,11853.0,111.3811,111.4047,111.326,111.389,11853.0
2019-12-20 14:30:00,141.52,141.68,141.44,141.6,17703.0,111.4047,111.5307,111.3417,111.4677,17703.0
2019-12-20 14:40:00,141.61,141.74,141.55,141.72,9946.0,111.4756,111.5779,111.4283,111.5621,9946.0
2019-12-20 14:50:00,141.74,141.88,141.65,141.7,18721.0,111.5779,111.6881,111.507,111.5464,18721.0
2019-12-20 15:00:00,141.74,141.87,141.73,141.79,21261.0,111.5779,111.6802,111.57,111.6173,21261.0
2019-12-20 15:10:00,141.81,141.89,141.59,141.87,33480.0,111.633,111.696,111.4598,111.6802,33480.0
2019-12-20 15:20:00,141.89,142.05,141.89,142.0,31283.0,111.696,111.8219,111.696,111.7826,31283.0
2019-12-20 15:30:00,142.01,142.06,141.95,141.99,39247.0,111.7904,111.8298,111.7432,111.7747,39247.0
2019-12-20 15:40:00,141.99,142.22,141.97,142.01,39017.0,111.7747,111.9557,111.7589,111.7904,39017.0
2019-12-20 15:50:00,142.02,142.09,141.67,142.01,295214.0,111.7983,111.8534,111.5228,111.7904,295214.0
2019-12-23 09:30:00,142.32,142.83,142.03,142.2,26694.0,112.0345,112.4359,111.8062,111.94,26694.0
2019-12-23 09:40:00,142.13,142.34,141.85,142.19,8316.0,111.8849,112.0502,111.6645,111.9321,8316.0
2019-12-23 09:50:00,142.32,142.51,142.06,142.12,10613.0,112.0345,112.184,111.8298,111.877,10613.0
2019-12-23 10:00:00,142.18,142.19,141.84,141.97,14608.0,111.9243,111.9321,111.6566,111.7589,14608.0
2019-12-23 10:10:00,141.93,142.1,141.66,141.98,12986.0,111.7275,111.8613,111.5149,111.7668,12986.0
2019-12-23 10:20:00,141.93,142.3,141.93,142.09,9967.0,111.7275,112.0187,111.7275,111.8534,9967.0
2019-12-23 10:30:00,142.18,142.38,142.09,142.16,9623.0,111.9243,112.0817,111.8534,111.9085,9623.0
2019-12-23 10:40:00,142.18,142.29,142.0,142.2,11257.0,111.9243,112.0109,111.7826,111.94,11257.0
2019-12-23 10:50:00,142.2,142.37,142.12,142.29,9308.0,111.94,112.0738,111.877,112.0109,9308.0
2019-12-23 11:00:00,142.29,142.29,141.9,141.97,13761.0,112.0109,112.0109,111.7038,111.7589,13761.0
2019-12-23 11:10:00,141.91,141.91,141.55,141.61,22739.0,111.7117,111.7117,111.4283,111.4756,22739.0
2019-12-23 11:20:00,141.59,141.61,141.43,141.55,13888.0,111.4598,111.4756,111.3339,111.4283,13888.0
2019-12-23 11:30:00,141.58,141.74,141.43,141.51,11734.0,111.4519,111.5779,111.3339,111.3968,11734.0
2019-12-23 11:40:00,141.52,141.56,141.42,141.53,10126.0,111.4047,111.4362,111.326,111.4126,10126.0
2019-12-23 11:50:00,141.47,141.58,141.4,141.53,13772.0,111.3653,111.4519,111.3102,111.4126,13772.0
2019-12-23 12:00:00,141.55,141.58,141.42,141.5,10332.0,111.4283,111.4519,111.326,111.389,10332.0
2019-12-23 12:10:00,141.49,141.57,141.43,141.43,7993.0,111.3811,111.4441,111.3339,111.3339,7993.0
2019-12-23 12:20:00,141.41,141.5,141.17,141.17,27137.0,111.3181,111.389,111.1292,111.1292,27137.0
2019-12-23 12:30:00,141.2,141.38,141.17,141.34,10314.0,111.1528,111.2945,111.1292,111.263,10314.0
2019-12-23 12:40:00,141.33,141.52,141.33,141.41,8165.0,111.2551,111.4047,111.2551,111.3181,8165.0
2019-12-23 12:50:00,141.42,141.42,141.26,141.26,9140.0,111.326,111.326,111.2,111.2,9140.0
2019-12-23 13:00:00,141.26,141.36,141.2,141.32,10194.0,111.2,111.2788,111.1528,111.2473,10194.0
2019-12-23 13:10:00,141.32,141.45,141.3,141.38,16790.0,111.2473,111.3496,111.2315,111.2945,16790.0
2019-12-23 13:20:00,141.37,141.4,141.02,141.02,16978.0,111.2866,111.3102,111.0111,111.0111,16978.0
2019-12-23 13:30:00,141.05,141.11,140.94,140.95,9744.0,111.0347,111.082,110.9481,110.956,9744.0
2019-12-23 13:40:00,140.97,141.02,140.92,141.0,11353.0,110.9717,111.0111,110.9324,110.9954,11353.0
2019-12-23 13:50:00,141.04,141.16,140.87,140.89,16155.0,111.0269,111.1213,110.893,110.9088,16155.0
2019-12-23 14:00:00,140.9,140.92,140.62,140.66,10319.0,110.9166,110.9324,110.6962,110.7277,10319.0
2019-12-23 14:10:00,140.65,140.79,140.63,140.78,25235.0,110.7198,110.8301,110.7041,110.8222,25235.0
2019-12-23 14:20:00,140.79,140.9,140.68,140.89,12628.0,110.8301,110.9166,110.7435,110.9088,12628.0
2019-12-23 14:30:00,140.9,140.97,140.8,140.89,15391.0,110.9166,110.9717,110.8379,110.9088,15391.0
2019-12-23 14:40:00,140.91,140.97,140.83,140.92,13468.0,110.9245,110.9717,110.8615,110.9324,13468.0
2019-12-23 14:50:00,140.92,140.97,140.84,140.94,13743.0,110.9324,110.9717,110.8694,110.9481,13743.0
2019-12-23 15:00:00,140.94,141.01,140.59,140.68,25489.0,110.9481,111.0032,110.6726,110.7435,25489.0
2019-12-23 15:10:00,140.72,140.76,140.6,140.6,21636.0,110.7749,110.8064,110.6805,110.6805,21636.0
2019-12-23 15:20:00,140.6,140.65,140.48,140.63,29413.0,110.6805,110.7198,110.586,110.7041,29413.0
2019-12-23 15:30:00,140.63,140.7,140.52,140.56,29062.0,110.7041,110.7592,110.6175,110.649,29062.0
2019-12-23 15:40:00,140.56,140.59,140.38,140.54,19842.0,110.649,110.6726,110.5073,110.6333,19842.0
2019-12-23 15:50:00,140.59,140.65,140.4,140.58,68828.0,110.6726,110.7198,110.523,110.6647,68828.0
2019-12-24 09:30:00,140.55,140.87,139.52,139.74,45837.0,110.6411,110.893,109.8303,110.0035,45837.0
2019-12-24 09:40:00,139.72,140.03,139.5,139.74,15352.0,109.9877,110.2318,109.8146,110.0035,15352.0
2019-12-24 09:50:00,139.73,139.92,139.62,139.62,24720.0,109.9956,110.1452,109.909,109.909,24720.0
2019-12-24 10:00:00,139.73,140.32,139.73,140.13,14839.0,109.9956,110.4601,109.9956,110.3105,14839.0
2019-12-24 10:10:00,140.09,140.16,140.02,140.12,13803.0,110.279,110.3341,110.2239,110.3026,13803.0
2019-12-24 10:20:00,140.13,140.21,140.04,140.11,30415.0,110.3105,110.3735,110.2396,110.2948,30415.0
2019-12-24 10:30:00,140.14,140.41,140.1,140.31,19807.0,110.3184,110.5309,110.2869,110.4522,19807.0
2019-12-24 10:40:00,140.34,140.46,140.3,140.33,9693.0,110.4758,110.5703,110.4443,110.4679,9693.0
2019-12-24 10:50:00,140.31,140.41,139.98,139.99,13005.0,110.4522,110.5309,110.1924,110.2003,13005.0
2019-12-24 11:00:00,139.99,140.21,139.96,140.14,14726.0,110.2003,110.3735,110.1767,110.3184,14726.0
2019-12-24 11:10:00,140.18,140.35,140.07,140.23,8128.0,110.3499,110.4837,110.2633,110.3892,8128.0
2019-12-24 11:20:00,140.24,140.27,140.17,140.22,9645.0,110.3971,110.4207,110.342,110.3813,9645.0
2019-12-24 11:30:00,140.23,140.24,140.03,140.07,11857.0,110.3892,110.3971,110.2318,110.2633,11857.0
2019-12-24 11:40:00,140.02,140.28,140.02,140.18,11479.0,110.2239,110.4286,110.2239,110.3499,11479.0
2019-12-24 11:50:00,140.2,140.24,140.16,140.17,15315.0,110.3656,110.3971,110.3341,110.342,15315.0
2019-12-24 12:00:00,140.16,140.21,140.1,140.19,12286.0,110.3341,110.3735,110.2869,110.3577,12286.0
2019-12-24 12:10:00,140.21,140.26,140.17,140.21,33617.0,110.3735,110.4128,110.342,110.3735,33617.0
2019-12-24 12:20:00,140.21,140.24,140.18,140.19,14892.0,110.3735,110.3971,110.3499,110.3577,14892.0
2019-12-24 12:30:00,140.13,140.18,140.07,140.11,9852.0,110.3105,110.3499,110.2633,110.2948,9852.0
2019-12-24 12:40:00,140.09,140.11,139.91,139.96,13189.0,110.279,110.2948,110.1373,110.1767,13189.0
2019-12-24 12:50:00,139.94,140.03,139.84,140.03,27766.0,110.1609,110.2318,110.0822,110.2318,27766.0
2019-12-26 09:30:00,140.27,140.33,139.89,140.05,23340.0,110.4207,110.4679,110.1216,110.2475,23340.0
2019-12-26 09:40:00,139.89,140.03,139.74,139.88,7320.0,110.1216,110.2318,110.0035,110.1137,7320.0
2019-12-26 09:50:00,139.9,140.42,139.9,140.42,7110.0,110.1294,110.5388,110.1294,110.5388,7110.0
2019-12-26 10:00:00,140.35,140.36,140.06,140.12,5861.0,110.4837,110.4916,110.2554,110.3026,5861.0
2019-12-26 10:10:00,140.13,140.18,140.0,140.0,6784.0,110.3105,110.3499,110.2082,110.2082,6784.0
2019-12-26 10:20:00,140.04,140.12,139.97,140.06,6962.0,110.2396,110.3026,110.1845,110.2554,6962.0
2019-12-26 10:30:00,140.07,140.4,140.06,140.34,7067.0,110.2633,110.523,110.2554,110.4758,7067.0
2019-12-26 10:40:00,140.37,140.5,140.36,140.48,8364.0,110.4994,110.6018,110.4916,110.586,8364.0
2019-12-26 10:50:00,140.48,140.59,140.42,140.56,12648.0,110.586,110.6726,110.5388,110.649,12648.0
2019-12-26 11:00:00,140.61,140.73,140.48,140.69,9037.0,110.6884,110.7828,110.586,110.7513,9037.0
2019-12-26 11:10:00,140.71,140.72,140.4,140.48,7113.0,110.7671,110.7749,110.523,110.586,7113.0
2019-12-26 11:20:00,140.45,140.48,140.21,140.31,7900.0,110.5624,110.586,110.3735,110.4522,7900.0
2019-12-26 11:30:00,140.33,140.33,140.13,140.23,4442.0,110.4679,110.4679,110.3105,110.3892,4442.0
2019-12-26 11:40:00,140.23,140.25,140.17,140.24,3843.0,110.3892,110.405,110.342,110.3971,3843.0
2019-12-26 11:50:00,140.21,140.31,140.16,140.29,4700.0,110.3735,110.4522,110.3341,110.4365,4700.0
2019-12-26 12:00:00,140.28,140.3,140.21,140.25,4886.0,110.4286,110.4443,110.3735,110.405,4886.0
2019-12-26 12:10:00,140.21,140.32,140.17,140.31,7419.0,110.3735,110.4601,110.342,110.4522,7419.0
2019-12-26 12:20:00,140.29,140.32,140.25,140.29,7587.0,110.4365,110.4601,110.405,110.4365,7587.0
2019-12-26 12:30:00,140.28,140.37,140.28,140.3,13584.0,110.4286,110.4994,110.4286,110.4443,13584.0
2019-12-26 12:40:00,140.29,140.29,140.14,140.19,10900.0,110.4365,110.4365,110.3184,110.3577,10900.0
2019-12-26 12:50:00,140.2,140.2,140.08,140.15,9269.0,110.3656,110.3656,110.2711,110.3262,9269.0
2019-12-26 13:00:00,140.16,140.19,140.12,140.16,2790.0,110.3341,110.3577,110.3026,110.3341,2790.0
2019-12-26 13:10:00,140.19,140.27,140.18,140.25,5689.0,110.3577,110.4207,110.3499,110.405,5689.0
2019-12-26 13:20:00,140.28,140.3,140.22,140.24,11881.0,110.4286,110.4443,110.3813,110.3971,11881.0
2019-12-26 13:30:00,140.24,140.24,140.08,140.11,7268.0,110.3971,110.3971,110.2711,110.2948,7268.0
2019-12-26 13:40:00,140.09,140.16,140.03,140.16,10269.0,110.279,110.3341,110.2318,110.3341,10269.0
2019-12-26 13:50:00,140.17,140.17,140.08,140.15,6017.0,110.342,110.342,110.2711,110.3262,6017.0
2019-12-26 14:00:00,140.16,140.18,140.1,140.14,11034.0,110.3341,110.3499,110.2869,110.3184,11034.0
2019-12-26 14:10:00,140.14,140.17,140.09,140.12,9992.0,110.3184,110.342,110.279,110.3026,9992.0
2019-12-26 14:20:00,140.08,140.13,140.05,140.09,4813.0,110.2711,110.3105,110.2475,110.279,4813.0
2019-12-26 14:30:00,140.09,140.12,140.04,140.1,10734.0,110.279,110.3026,110.2396,110.2869,10734.0
2019-12-26 14:40:00,140.11,140.2,140.09,140.16,9026.0,110.2948,110.3656,110.279,110.3341,9026.0
2019-12-26 14:50:00,140.17,140.25,140.17,140.19,6117.0,110.342,110.405,110.342,110.3577,6117.0
2019-12-26 15:00:00,140.22,140.34,140.21,140.3,8821.0,110.3813,110.4758,110.3735,110.4443,8821.0
2019-12-26 15:10:00,140.34,140.38,140.31,140.33,6741.0,110.4758,110.5073,110.4522,110.4679,6741.0
2019-12-26 15:20:00,140.32,140.35,140.27,140.27,9440.0,110.4601,110.4837,110.4207,110.4207,9440.0
2019-12-26 15:30:00,140.27,140.27,140.16,140.25,9386.0,110.4207,110.4207,110.3341,110.405,9386.0
2019-12-26 15:40:00,140.26,140.41,140.24,140.41,20632.0,110.4128,110.5309,110.3971,110.5309,20632.0
2019-12-26 15:50:00,140.42,140.7,140.35,140.6,66765.0,110.5388,110.7592,110.4837,110.6805,66765.0
2019-12-27 09:30:00,141.11,141.5,140.8,141.01,38095.0,111.082,111.389,110.8379,111.0032,38095.0
2019-12-27 09:40:00,140.97,141.07,140.6,140.74,8015.0,110.9717,111.0505,110.6805,110.7907,8015.0
2019-12-27 09:50:00,140.76,140.86,140.5,140.52,7249.0,110.8064,110.8852,110.6018,110.6175,7249.0
2019-12-27 10:00:00,140.53,140.77,140.37,140.77,11365.0,110.6254,110.8143,110.4994,110.8143,11365.0
2019-12-27 10:10:00,140.76,140.85,140.61,140.85,6387.0,110.8064,110.8773,110.6884,110.8773,6387.0
2019-12-27 10:20:00,140.82,140.84,140.48,140.51,7781.0,110.8537,110.8694,110.586,110.6096,7781.0
2019-12-27 10:30:00,140.55,140.68,140.32,140.68,7128.0,110.6411,110.7435,110.4601,110.7435,7128.0
2019-12-27 10:40:00,140.6,140.81,140.54,140.79,5126.0,110.6805,110.8458,110.6333,110.8301,5126.0
2019-12-27 10:50:00,140.84,140.85,140.62,140.68,5546.0,110.8694,110.8773,110.6962,110.7435,5546.0
2019-12-27 11:00:00,140.62,140.68,140.49,140.5,4193.0,110.6962,110.7435,110.5939,110.6018,4193.0
2019-12-27 11:10:00,140.49,140.56,140.44,140.47,4555.0,110.5939,110.649,110.5545,110.5781,4555.0
2019-12-27 11:20:00,140.48,140.56,140.38,140.54,4932.0,110.586,110.649,110.5073,110.6333,4932.0
2019-12-27 11:30:00,140.58,140.78,140.56,140.67,8327.0,110.6647,110.8222,110.649,110.7356,8327.0
2019-12-27 11:40:00,140.62,140.79,140.58,140.7,10690.0,110.6962,110.8301,110.6647,110.7592,10690.0
2019-12-27 11:50:00,140.67,140.73,140.53,140.64,6796.0,110.7356,110.7828,110.6254,110.712,6796.0
2019-12-27 12:00:00,140.67,140.72,140.59,140.63,11709.0,110.7356,110.7749,110.6726,110.7041,11709.0
2019-12-27 12:10:00,140.62,140.63,140.55,140.62,6650.0,110.6962,110.7041,110.6411,110.6962,6650.0
2019-12-27 12:20:00,140.61,140.61,140.54,140.58,5527.0,110.6884,110.6884,110.6333,110.6647,5527.0
2019-12-27 12:30:00,140.62,140.78,140.61,140.78,5136.0,110.6962,110.8222,110.6884,110.8222,5136.0
2019-12-27 12:40:00,140.79,140.95,140.76,140.91,10786.0,110.8301,110.956,110.8064,110.9245,10786.0
2019-12-27 12:50:00,140.94,141.0,140.85,140.85,9315.0,110.9481,110.9954,110.8773,110.8773,9315.0
2019-12-27 13:00:00,140.88,140.9,140.76,140.81,23477.0,110.9009,110.9166,110.8064,110.8458,23477.0
2019-12-27 13:10:00,140.8,140.85,140.77,140.77,4211.0,110.8379,110.8773,110.8143,110.8143,4211.0
2019-12-27 13:20:00,140.78,140.78,140.65,140.77,9622.0,110.8222,110.8222,110.7198,110.8143,9622.0
2019-12-27 13:30:00,140.76,140.77,140.7,140.75,3621.0,110.8064,110.8143,110.7592,110.7986,3621.0
2019-12-27 13:40:00,140.74,140.88,140.73,140.78,7419.0,110.7907,110.9009,110.7828,110.8222,7419.0
2019-12-27 13:50:00,140.8,140.86,140.78,140.86,4289.0,110.8379,110.8852,110.8222,110.8852,4289.0
2019-12-27 14:00:00,140.86,140.91,140.84,140.88,7126.0,110.8852,110.9245,110.8694,110.9009,7126.0
2019-12-27 14:10:00,140.86,140.88,140.78,140.78,7692.0,110.8852,110.9009,110.8222,110.8222,7692.0
2019-12-27 14:20:00,140.81,140.86,140.78,140.82,4212.0,110.8458,110.8852,110.8222,110.8537,4212.0
2019-12-27 14:30:00,140.83,140.9,140.82,140.82,6494.0,110.8615,110.9166,110.8537,110.8537,6494.0
2019-12-27 14:40:00,140.82,140.95,140.8,140.95,7228.0,110.8537,110.956,110.8379,110.956,7228.0
2019-12-27 14:50:00,140.96,140.99,140.89,140.91,6696.0,110.9639,110.9875,110.9088,110.9245,6696.0
2019-12-27 15:00:00,140.92,140.93,140.83,140.9,7351.0,110.9324,110.9403,110.8615,110.9166,7351.0
2019-12-27 15:10:00,140.9,140.92,140.84,140.89,10479.0,110.9166,110.9324,110.8694,110.9088,10479.0
2019-12-27 15:20:00,140.91,140.92,140.82,140.88,10189.0,110.9245,110.9324,110.8537,110.9009,10189.0
2019-12-27 15:30:00,140.9,140.92,140.74,140.81,9598.0,110.9166,110.9324,110.7907,110.8458,9598.0
2019-12-27 15:40:00,140.8,140.84,140.67,140.71,24512.0,110.8379,110.8694,110.7356,110.7671,24512.0
2019-12-27 15:50:00,140.75,141.12,140.63,141.05,85491.0,110.7986,111.0898,110.7041,111.0347,85491.0
2019-12-30 09:30:00,140.69,140.85,140.26,140.54,17789.0,110.7513,110.8773,110.4128,110.6333,17789.0
2019-12-30 09:40:00,140.53,140.67,140.31,140.44,8376.0,110.6254,110.7356,110.4522,110.5545,8376.0
2019-12-30 09:50:00,140.43,140.46,140.25,140.41,5210.0,110.5467,110.5703,110.405,110.5309,5210.0
2019-12-30 10:00:00,140.51,140.76,140.42,140.43,13005.0,110.6096,110.8064,110.5388,110.5467,13005.0
2019-12-30 10:10:00,140.37,140.45,140.15,140.15,7373.0,110.4994,110.5624,110.3262,110.3262,7373.0
2019-12-30 10:20:00,140.16,140.17,139.94,140.09,11066.0,110.3341,110.342,110.1609,110.279,11066.0
2019-12-30 10:30:00,140.07,140.3,139.98,140.3,9976.0,110.2633,110.4443,110.1924,110.4443,9976.0
2019-12-30 10:40:00,140.27,140.52,140.26,140.52,10322.0,110.4207,110.6175,110.4128,110.6175,10322.0
2019-12-30 10:50:00,140.54,140.57,140.3,140.38,8941.0,110.6333,110.6569,110.4443,110.5073,8941.0
2019-12-30 11:00:00,140.39,140.45,140.27,140.28,22150.0,110.5152,110.5624,110.4207,110.4286,22150.0
2019-12-30 11:10:00,140.27,140.47,140.13,140.47,7622.0,110.4207,110.5781,110.3105,110.5781,7622.0
2019-12-30 11:20:00,140.44,140.6,140.3,140.56,68386.0,110.5545,110.6805,110.4443,110.649,68386.0
2019-12-30 11:30:00,140.59,140.62,140.39,140.54,18573.0,110.6726,110.6962,110.5152,110.6333,18573.0
2019-12-30 11:40:00,140.55,140.55,140.27,140.36,22354.0,110.6411,110.6411,110.4207,110.4916,22354.0
2019-12-30 11:50:00,140.36,140.44,140.27,140.39,6866.0,110.4916,110.5545,110.4207,110.5152,6866.0
2019-12-30 12:00:00,140.45,140.53,140.42,140.48,8227.0,110.5624,110.6254,110.5388,110.586,8227.0
2019-12-30 12:10:00,140.48,140.63,140.46,140.55,6633.0,110.586,110.7041,110.5703,110.6411,6633.0
2019-12-30 12:20:00,140.58,140.65,140.5,140.56,7504.0,110.6647,110.7198,110.6018,110.649,7504.0
2019-12-30 12:30:00,140.55,140.61,140.49,140.58,6998.0,110.6411,110.6884,110.5939,110.6647,6998.0
2019-12-30 12:40:00,140.59,140.63,140.35,140.45,22914.0,110.6726,110.7041,110.4837,110.5624,22914.0
2019-12-30 12:50:00,140.47,140.47,140.32,140.36,12793.0,110.5781,110.5781,110.4601,110.4916,12793.0
2019-12-30 13:00:00,140.34,140.41,140.29,140.31,13232.0,110.4758,110.5309,110.4365,110.4522,13232.0
2019-12-30 13:10:00,140.31,140.4,140.29,140.37,10086.0,110.4522,110.523,110.4365,110.4994,10086.0
2019-12-30 13:20:00,140.39,140.45,140.32,140.45,7494.0,110.5152,110.5624,110.4601,110.5624,7494.0
2019-12-30 13:30:00,140.47,140.5,140.45,140.5,5097.0,110.5781,110.6018,110.5624,110.6018,5097.0
2019-12-30 13:40:00,140.51,140.71,140.51,140.65,11871.0,110.6096,110.7671,110.6096,110.7198,11871.0
2019-12-30 13:50:00,140.68,140.82,140.68,140.78,11901.0,110.7435,110.8537,110.7435,110.8222,11901.0
2019-12-30 14:00:00,140.77,140.81,140.7,140.77,13021.0,110.8143,110.8458,110.7592,110.8143,13021.0
2019-12-30 14:10:00,140.81,140.89,140.79,140.84,8589.0,110.8458,110.9088,110.8301,110.8694,8589.0
2019-12-30 14:20:00,140.87,140.91,140.74,140.91,12102.0,110.893,110.9245,110.7907,110.9245,12102.0
2019-12-30 14:30:00,140.91,141.07,140.9,140.92,15897.0,110.9245,111.0505,110.9166,110.9324,15897.0
2019-12-30 14:40:00,140.92,141.1,140.92,141.01,18744.0,110.9324,111.0741,110.9324,111.0032,18744.0
2019-12-30 14:50:00,141.01,141.14,141.0,141.14,7497.0,111.0032,111.1056,110.9954,111.1056,7497.0
2019-12-30 15:00:00,141.16,141.25,141.1,141.19,13582.0,111.1213,111.1922,111.0741,111.1449,13582.0
2019-12-30 15:10:00,141.18,141.29,141.16,141.27,12960.0,111.1371,111.2237,111.1213,111.2079,12960.0
2019-12-30 15:20:00,141.27,141.33,141.19,141.2,27289.0,111.2079,111.2551,111.1449,111.1528,27289.0
2019-12-30 15:30:00,141.19,141.22,141.09,141.2,18698.0,111.1449,111.1685,111.0662,111.1528,18698.0
2019-12-30 15:40:00,141.2,141.34,141.17,141.32,22487.0,111.1528,111.263,111.1292,111.2473,22487.0
2019-12-30 15:50:00,141.32,141.45,141.16,141.41,76838.0,111.2473,111.3496,111.1213,111.3181,76838.0
2019-12-31 09:30:00,141.45,141.58,141.15,141.37,32396.0,111.3496,111.4519,111.1134,111.2866,32396.0
2019-12-31 09:40:00,141.41,141.41,140.99,140.99,9322.0,111.3181,111.3181,110.9875,110.9875,9322.0
2019-12-31 09:50:00,140.95,141.0,140.56,140.8,9019.0,110.956,110.9954,110.649,110.8379,9019.0
2019-12-31 10:00:00,140.86,141.07,140.72,140.72,11598.0,110.8852,111.0505,110.7749,110.7749,11598.0
2019-12-31 10:10:00,140.72,141.07,140.72,141.04,13353.0,110.7749,111.0505,110.7749,111.0269,13353.0
2019-12-31 10:20:00,141.02,141.09,140.87,140.98,17352.0,111.0111,111.0662,110.893,110.9796,17352.0
2019-12-31 10:30:00,140.95,141.13,140.83,140.83,17115.0,110.956,111.0977,110.8615,110.8615,17115.0
2019-12-31 10:40:00,140.84,141.15,140.77,141.13,13386.0,110.8694,111.1134,110.8143,111.0977,13386.0
2019-12-31 10:50:00,141.11,141.33,141.11,141.25,14229.0,111.082,111.2551,111.082,111.1922,14229.0
2019-12-31 11:00:00,141.24,141.26,141.05,141.24,12127.0,111.1843,111.2,111.0347,111.1843,12127.0
2019-12-31 11:10:00,141.26,141.26,141.04,141.13,17064.0,111.2,111.2,111.0269,111.0977,17064.0
2019-12-31 11:20:00,141.1,141.24,141.07,141.12,12588.0,111.0741,111.1843,111.0505,111.0898,12588.0
2019-12-31 11:30:00,141.11,141.34,141.11,141.15,22628.0,111.082,111.263,111.082,111.1134,22628.0
2019-12-31 11:40:00,141.14,141.15,140.83,140.85,15370.0,111.1056,111.1134,110.8615,110.8773,15370.0
2019-12-31 11:50:00,140.84,141.03,140.8,140.82,18898.0,110.8694,111.019,110.8379,110.8537,18898.0
2019-12-31 12:00:00,140.82,140.89,140.79,140.8,17571.0,110.8537,110.9088,110.8301,110.8379,17571.0
2019-12-31 12:10:00,140.79,141.02,140.77,140.97,10147.0,110.8301,111.0111,110.8143,110.9717,10147.0
2019-12-31 12:20:00,140.99,140.99,140.86,140.98,12650.0,110.9875,110.9875,110.8852,110.9796,12650.0
2019-12-31 12:30:00,141.01,141.02,140.81,140.89,24630.0,111.0032,111.0111,110.8458,110.9088,24630.0
2019-12-31 12:40:00,140.89,141.13,140.87,141.06,13560.0,110.9088,111.0977,110.893,111.0426,13560.0
2019-12-31 12:50:00,141.04,141.04,140.94,141.02,15524.0,111.0269,111.0269,110.9481,111.0111,15524.0
2019-12-31 13:00:00,141.01,141.21,140.96,141.21,10812.0,111.0032,111.1607,110.9639,111.1607,10812.0
2019-12-31 13:10:00,141.25,141.28,141.18,141.24,12159.0,111.1922,111.2158,111.1371,111.1843,12159.0
2019-12-31 13:20:00,141.21,141.29,141.12,141.19,15206.0,111.1607,111.2237,111.0898,111.1449,15206.0
2019-12-31 13:30:00,141.22,141.56,141.2,141.31,20916.0,111.1685,111.4362,111.1528,111.2394,20916.0
2019-12-31 13:40:00,141.33,141.34,141.23,141.26,17690.0,111.2551,111.263,111.1764,111.2,17690.0
2019-12-31 13:50:00,141.28,141.32,141.17,141.29,14914.0,111.2158,111.2473,111.1292,111.2237,14914.0
2019-12-31 14:00:00,141.32,141.42,141.31,141.37,13497.0,111.2473,111.326,111.2394,111.2866,13497.0
2019-12-31 14:10:00,141.37,141.47,141.25,141.36,18432.0,111.2866,111.3653,111.1922,111.2788,18432.0
2019-12-31 14:20:00,141.34,141.45,141.31,141.45,13705.0,111.263,111.3496,111.2394,111.3496,13705.0
2019-12-31 14:30:00,141.45,141.58,141.44,141.52,14456.0,111.3496,111.4519,111.3417,111.4047,14456.0
2019-12-31 14:40:00,141.53,141.55,141.44,141.46,17014.0,111.4126,111.4283,111.3417,111.3575,17014.0
2019-12-31 14:50:00,141.46,141.55,141.41,141.49,17345.0,111.3575,111.4283,111.3181,111.3811,17345.0
2019-12-31 15:00:00,141.5,141.63,141.45,141.57,19947.0,111.389,111.4913,111.3496,111.4441,19947.0
2019-12-31 15:10:00,141.59,141.6,141.41,141.43,26754.0,111.4598,111.4677,111.3181,111.3339,26754.0
2019-12-31 15:20:00,141.46,141.46,141.35,141.45,20061.0,111.3575,111.3575,111.2709,111.3496,20061.0
2019-12-31 15:30:00,141.46,141.66,141.39,141.62,43210.0,111.3575,111.5149,111.3024,111.4834,43210.0
2019-12-31 15:40:00,141.62,141.71,141.54,141.62,51723.0,111.4834,111.5543,111.4205,111.4834,51723.0
2019-12-31 15:50:00,141.66,142.2,141.61,142.11,188462.0,111.5149,111.94,111.4756,111.8692,188462.0
2020-01-02 09:30:00,142.33,142.66,141.19,141.89,54026.0,112.0423,112.3021,111.1449,111.696,54026.0
2020-01-02 09:40:00,141.89,142.61,141.79,142.38,22097.0,111.696,112.2628,111.6173,112.0817,22097.0
2020-01-02 09:50:00,142.35,142.52,141.89,141.92,28989.0,112.0581,112.1919,111.696,111.7196,28989.0
2020-01-02 10:00:00,141.93,141.95,141.66,141.94,20907.0,111.7275,111.7432,111.5149,111.7353,20907.0
2020-01-02 10:10:00,141.92,141.92,141.42,141.42,23700.0,111.7196,111.7196,111.326,111.326,23700.0
2020-01-02 10:20:00,141.42,141.83,141.3,141.75,21439.0,111.326,111.6487,111.2315,111.5858,21439.0
2020-01-02 10:30:00,141.76,141.94,141.47,141.64,28466.0,111.5936,111.7353,111.3653,111.4992,28466.0
2020-01-02 10:40:00,141.64,141.98,141.64,141.83,40258.0,111.4992,111.7668,111.4992,111.6487,40258.0
2020-01-02 10:50:00,141.76,141.77,141.38,141.71,65964.0,111.5936,111.6015,111.2945,111.5543,65964.0
2020-01-02 11:00:00,141.72,142.07,141.68,141.98,33998.0,111.5621,111.8377,111.5307,111.7668,33998.0
2020-01-02 11:10:00,142.0,142.08,141.89,141.89,19101.0,111.7826,111.8455,111.696,111.696,19101.0
2020-01-02 11:20:00,141.9,141.98,141.76,141.88,16485.0,111.7038,111.7668,111.5936,111.6881,16485.0
2020-01-02 11:30:00,141.86,141.89,141.34,141.57,23084.0,111.6724,111.696,111.263,111.4441,23084.0
2020-01-02 11:40:00,141.61,141.76,141.54,141.62,21459.0,111.4756,111.5936,111.4205,111.4834,21459.0
2020-01-02 11:50:00,141.63,141.65,141.35,141.38,22405.0,111.4913,111.507,111.2709,111.2945,22405.0
2020-01-02 12:00:00,141.35,141.38,141.18,141.38,29309.0,111.2709,111.2945,111.1371,111.2945,29309.0
2020-01-02 12:10:00,141.41,141.5,141.32,141.49,107803.0,111.3181,111.389,111.2473,111.3811,107803.0
2020-01-02 12:20:00,141.48,141.54,141.42,141.5,56357.0,111.3732,111.4205,111.326,111.389,56357.0
2020-01-02 12:30:00,141.5,141.5,141.22,141.44,26029.0,111.389,111.389,111.1685,111.3417,26029.0
2020-01-02 12:40:00,141.44,141.62,141.38,141.49,13481.0,111.3417,111.4834,111.2945,111.3811,13481.0
2020-01-02 12:50:00,141.51,141.67,141.45,141.62,33190.0,111.3968,111.5228,111.3496,111.4834,33190.0
2020-01-02 13:00:00,141.6,141.66,141.44,141.55,20061.0,111.4677,111.5149,111.3417,111.4283,20061.0
2020-01-02 13:10:00,141.55,141.6,141.4,141.43,34939.0,111.4283,111.4677,111.3102,111.3339,34939.0
2020-01-02 13:20:00,141.42,141.62,141.4,141.47,33761.0,111.326,111.4834,111.3102,111.3653,33761.0
2020-01-02 13:30:00,141.45,141.45,141.33,141.42,26623.0,111.3496,111.3496,111.2551,111.326,26623.0
2020-01-02 13:40:00,141.41,141.47,141.35,141.47,23126.0,111.3181,111.3653,111.2709,111.3653,23126.0
2020-01-02 13:50:00,141.48,141.48,141.3,141.38,14676.0,111.3732,111.3732,111.2315,111.2945,14676.0
2020-01-02 14:00:00,141.36,141.41,141.27,141.38,16918.0,111.2788,111.3181,111.2079,111.2945,16918.0
2020-01-02 14:10:00,141.4,141.45,141.17,141.26,27774.0,111.3102,111.3496,111.1292,111.2,27774.0
2020-01-02 14:20:00,141.27,141.37,141.21,141.32,17750.0,111.2079,111.2866,111.1607,111.2473,17750.0
2020-01-02 14:30:00,141.31,141.36,141.18,141.31,28312.0,111.2394,111.2788,111.1371,111.2394,28312.0
2020-01-02 14:40:00,141.31,141.35,141.17,141.28,19261.0,111.2394,111.2709,111.1292,111.2158,19261.0
2020-01-02 14:50:00,141.26,141.35,141.13,141.22,15446.0,111.2,111.2709,111.0977,111.1685,15446.0
2020-01-02 15:00:00,141.23,141.28,141.14,141.27,14787.0,111.1764,111.2158,111.1056,111.2079,14787.0
2020-01-02 15:10:00,141.27,141.46,141.26,141.36,20785.0,111.2079,111.3575,111.2,111.2788,20785.0
2020-01-02 15:20:00,141.39,141.45,141.36,141.37,29627.0,111.3024,111.3496,111.2788,111.2866,29627.0
2020-01-02 15:30:00,141.39,141.48,141.32,141.4,25015.0,111.3024,111.3732,111.2473,111.3102,25015.0
2020-01-02 15:40:00,141.4,141.58,141.39,141.58,35499.0,111.3102,111.4519,111.3024,111.4519,35499.0
2020-01-02 15:50:00,141.6,141.78,141.56,141.7,125042.0,111.4677,111.6094,111.4362,111.5464,125042.0
2020-01-03 09:30:00,140.85,141.59,140.1,141.3,44944.0,110.8773,111.4598,110.2869,111.2315,44944.0
2020-01-03 09:40:00,141.33,141.42,141.02,141.25,25389.0,111.2551,111.326,111.0111,111.1922,25389.0
2020-01-03 09:50:00,141.24,141.46,141.17,141.31,9691.0,111.1843,111.3575,111.1292,111.2394,9691.0
2020-01-03 10:00:00,141.27,141.8,141.27,141.68,31520.0,111.2079,111.6251,111.2079,111.5307,31520.0
2020-01-03 10:10:00,141.68,141.88,141.58,141.7,10885.0,111.5307,111.6881,111.4519,111.5464,10885.0
2020-01-03 10:20:00,141.78,141.94,141.74,141.8,14975.0,111.6094,111.7353,111.5779,111.6251,14975.0
2020-01-03 10:30:00,141.78,142.03,141.76,141.91,18706.0,111.6094,111.8062,111.5936,111.7117,18706.0
2020-01-03 10:40:00,141.92,142.3,141.89,142.19,20035.0,111.7196,112.0187,111.696,111.9321,20035.0
2020-01-03 10:50:00,142.18,142.18,141.69,141.78,17722.0,111.9243,111.9243,111.5385,111.6094,17722.0
2020-01-03 11:00:00,141.8,141.93,141.7,141.78,9212.0,111.6251,111.7275,111.5464,111.6094,9212.0
2020-01-03 11:10:00,141.83,142.15,141.82,142.14,12187.0,111.6487,111.9006,111.6409,111.8928,12187.0
2020-01-03 11:20:00,142.11,142.16,141.91,141.95,15533.0,111.8692,111.9085,111.7117,111.7432,15533.0
2020-01-03 11:30:00,141.94,142.02,141.84,141.95,14340.0,111.7353,111.7983,111.6566,111.7432,14340.0
2020-01-03 11:40:00,141.95,141.96,141.84,141.91,11900.0,111.7432,111.7511,111.6566,111.7117,11900.0
2020-01-03 11:50:00,141.95,142.2,141.94,142.16,20376.0,111.7432,111.94,111.7353,111.9085,20376.0
2020-01-03 12:00:00,142.15,142.22,142.05,142.16,10299.0,111.9006,111.9557,111.8219,111.9085,10299.0
2020-01-03 12:10:00,142.2,142.27,142.14,142.24,6469.0,111.94,111.9951,111.8928,111.9715,6469.0
2020-01-03 12:20:00,142.25,142.28,142.1,142.1,11277.0,111.9794,112.003,111.8613,111.8613,11277.0
2020-01-03 12:30:00,142.11,142.13,141.92,141.92,8723.0,111.8692,111.8849,111.7196,111.7196,8723.0
2020-01-03 12:40:00,141.96,141.99,141.77,141.89,10174.0,111.7511,111.7747,111.6015,111.696,10174.0
2020-01-03 12:50:00,141.9,142.06,141.82,141.82,8247.0,111.7038,111.8298,111.6409,111.6409,8247.0
2020-01-03 13:00:00,141.8,141.86,141.75,141.77,7561.0,111.6251,111.6724,111.5858,111.6015,7561.0
2020-01-03 13:10:00,141.79,141.96,141.76,141.85,18179.0,111.6173,111.7511,111.5936,111.6645,18179.0
2020-01-03 13:20:00,141.87,141.98,141.81,141.86,8364.0,111.6802,111.7668,111.633,111.6724,8364.0
2020-01-03 13:30:00,141.83,141.87,141.68,141.85,11520.0,111.6487,111.6802,111.5307,111.6645,11520.0
2020-01-03 13:40:00,141.83,141.86,141.72,141.77,7434.0,111.6487,111.6724,111.5621,111.6015,7434.0
2020-01-03 13:50:00,141.75,141.92,141.69,141.75,15817.0,111.5858,111.7196,111.5385,111.5858,15817.0
2020-01-03 14:00:00,141.76,141.88,141.63,141.65,9197.0,111.5936,111.6881,111.4913,111.507,9197.0
2020-01-03 14:10:00,141.65,141.82,141.62,141.8,25334.0,111.507,111.6409,111.4834,111.6251,25334.0
2020-01-03 14:20:00,141.81,141.89,141.73,141.87,15641.0,111.633,111.696,111.57,111.6802,15641.0
2020-01-03 14:30:00,141.9,142.08,141.9,142.07,14095.0,111.7038,111.8455,111.7038,111.8377,14095.0
2020-01-03 14:40:00,142.11,142.23,142.05,142.2,17505.0,111.8692,111.9636,111.8219,111.94,17505.0
2020-01-03 14:50:00,142.2,142.38,142.19,142.32,11016.0,111.94,112.0817,111.9321,112.0345,11016.0
2020-01-03 15:00:00,142.31,142.4,142.24,142.28,18308.0,112.0266,112.0974,111.9715,112.003,18308.0
2020-01-03 15:10:00,142.33,142.43,142.21,142.25,42474.0,112.0423,112.1211,111.9479,111.9794,42474.0
2020-01-03 15:20:00,142.25,142.42,142.24,142.42,47147.0,111.9794,112.1132,111.9715,112.1132,47147.0
2020-01-03 15:30:00,142.41,142.47,142.27,142.45,39004.0,112.1053,112.1525,111.9951,112.1368,39004.0
2020-01-03 15:40:00,142.44,142.61,142.41,142.56,37891.0,112.1289,112.2628,112.1053,112.2234,37891.0
2020-01-03 15:50:00,142.57,142.7,142.39,142.46,138919.0,112.2313,112.3336,112.0896,112.1447,138919.0
2020-01-06 09:30:00,142.14,142.68,141.9,142.1,41080.0,111.8928,112.3179,111.7038,111.8613,41080.0
2020-01-06 09:40:00,142.07,142.36,141.66,141.83,20012.0,111.8377,112.066,111.5149,111.6487,20012.0
2020-01-06 09:50:00,141.91,141.95,141.7,141.84,10346.0,111.7117,111.7432,111.5464,111.6566,10346.0
2020-01-06 10:00:00,141.8,141.81,141.45,141.45,12093.0,111.6251,111.633,111.3496,111.3496,12093.0
2020-01-06 10:10:00,141.45,141.81,141.44,141.44,15964.0,111.3496,111.633,111.3417,111.3417,15964.0
2020-01-06 10:20:00,141.48,141.6,141.37,141.41,41363.0,111.3732,111.4677,111.2866,111.3181,41363.0
2020-01-06 10:30:00,141.41,141.64,141.35,141.58,51044.0,111.3181,111.4992,111.2709,111.4519,51044.0
2020-01-06 10:40:00,141.62,142.08,141.55,141.79,27134.0,111.4834,111.8455,111.4283,111.6173,27134.0
2020-01-06 10:50:00,141.79,141.91,141.72,141.8,12718.0,111.6173,111.7117,111.5621,111.6251,12718.0
2020-01-06 11:00:00,141.8,142.03,141.71,141.91,32745.0,111.6251,111.8062,111.5543,111.7117,32745.0
2020-01-06 11:10:00,141.85,141.93,141.67,141.71,16619.0,111.6645,111.7275,111.5228,111.5543,16619.0
2020-01-06 11:20:00,141.68,141.78,141.61,141.65,9691.0,111.5307,111.6094,111.4756,111.507,9691.0
2020-01-06 11:30:00,141.7,141.76,141.62,141.69,6384.0,111.5464,111.5936,111.4834,111.5385,6384.0
2020-01-06 11:40:00,141.67,141.74,141.53,141.63,9056.0,111.5228,111.5779,111.4126,111.4913,9056.0
2020-01-06 11:50:00,141.64,141.68,141.52,141.62,11717.0,111.4992,111.5307,111.4047,111.4834,11717.0
2020-01-06 12:00:00,141.61,141.76,141.56,141.74,15127.0,111.4756,111.5936,111.4362,111.5779,15127.0
2020-01-06 12:10:00,141.74,141.84,141.71,141.77,22293.0,111.5779,111.6566,111.5543,111.6015,22293.0
2020-01-06 12:20:00,141.75,141.95,141.75,141.9,17368.0,111.5858,111.7432,111.5858,111.7038,17368.0
2020-01-06 12:30:00,141.88,141.99,141.84,141.94,7690.0,111.6881,111.7747,111.6566,111.7353,7690.0
2020-01-06 12:40:00,141.92,141.98,141.85,141.89,14827.0,111.7196,111.7668,111.6645,111.696,14827.0
2020-01-06 12:50:00,141.9,141.91,141.8,141.87,7530.0,111.7038,111.7117,111.6251,111.6802,7530.0
2020-01-06 13:00:00,141.85,141.96,141.81,141.95,10076.0,111.6645,111.7511,111.633,111.7432,10076.0
2020-01-06 13:10:00,141.95,141.96,141.86,141.91,14593.0,111.7432,111.7511,111.6724,111.7117,14593.0
2020-01-06 13:20:00,141.91,142.1,141.91,142.07,11015.0,111.7117,111.8613,111.7117,111.8377,11015.0
2020-01-06 13:30:00,142.08,142.23,142.04,142.04,10899.0,111.8455,111.9636,111.8141,111.8141,10899.0
2020-01-06 13:40:00,142.06,142.09,141.97,142.05,25809.0,111.8298,111.8534,111.7589,111.8219,25809.0
2020-01-06 13:50:00,142.05,142.08,141.91,141.92,12904.0,111.8219,111.8455,111.7117,111.7196,12904.0
2020-01-06 14:00:00,141.93,141.97,141.7,141.79,21701.0,111.7275,111.7589,111.5464,111.6173,21701.0
2020-01-06 14:10:00,141.78,141.82,141.68,141.69,24385.0,111.6094,111.6409,111.5307,111.5385,24385.0
2020-01-06 14:20:00,141.69,141.73,141.5,141.5,19732.0,111.5385,111.57,111.389,111.389,19732.0
2020-01-06 14:30:00,141.5,141.75,141.41,141.42,44235.0,111.389,111.5858,111.3181,111.326,44235.0
2020-01-06 14:40:00,141.45,141.54,141.45,141.47,17232.0,111.3496,111.4205,111.3496,111.3653,17232.0
2020-01-06 14:50:00,141.47,141.73,141.46,141.68,35568.0,111.3653,111.57,111.3575,111.5307,35568.0
2020-01-06 15:00:00,141.7,141.77,141.57,141.63,19792.0,111.5464,111.6015,111.4441,111.4913,19792.0
2020-01-06 15:10:00,141.63,141.76,141.62,141.66,23745.0,111.4913,111.5936,111.4834,111.5149,23745.0
2020-01-06 15:20:00,141.67,141.71,141.52,141.55,35765.0,111.5228,111.5543,111.4047,111.4283,35765.0
2020-01-06 15:30:00,141.53,141.56,141.38,141.43,33030.0,111.4126,111.4362,111.2945,111.3339,33030.0
2020-01-06 15:40:00,141.44,141.44,141.31,141.4,51641.0,111.3417,111.3417,111.2394,111.3102,51641.0
2020-01-06 15:50:00,141.4,141.56,141.25,141.28,131605.0,111.3102,111.4362,111.1922,111.2158,131605.0
2020-01-07 09:30:00,141.0,141.42,140.34,140.54,35792.0,110.9954,111.326,110.4758,110.6333,35792.0
2020-01-07 09:40:00,140.46,140.67,140.32,140.44,12784.0,110.5703,110.7356,110.4601,110.5545,12784.0
2020-01-07 09:50:00,140.52,140.52,139.62,139.74,34532.0,110.6175,110.6175,109.909,110.0035,34532.0
2020-01-07 10:00:00,139.78,139.86,139.43,139.59,35102.0,110.035,110.098,109.7595,109.8854,35102.0
2020-01-07 10:10:00,139.68,139.99,139.63,139.68,14188.0,109.9563,110.2003,109.9169,109.9563,14188.0
2020-01-07 10:20:00,139.71,139.81,139.55,139.75,21673.0,109.9799,110.0586,109.8539,110.0114,21673.0
2020-01-07 10:30:00,139.71,139.87,139.5,139.82,13149.0,109.9799,110.1058,109.8146,110.0665,13149.0
2020-01-07 10:40:00,139.79,139.95,139.63,139.83,12618.0,110.0428,110.1688,109.9169,110.0743,12618.0
2020-01-07 10:50:00,139.89,140.13,139.82,140.13,21163.0,110.1216,110.3105,110.0665,110.3105,21163.0
2020-01-07 11:00:00,140.16,140.16,139.99,140.08,10045.0,110.3341,110.3341,110.2003,110.2711,10045.0
2020-01-07 11:10:00,140.08,140.18,139.96,139.96,10408.0,110.2711,110.3499,110.1767,110.1767,10408.0
2020-01-07 11:20:00,139.96,140.15,139.9,140.07,37985.0,110.1767,110.3262,110.1294,110.2633,37985.0
2020-01-07 11:30:00,140.06,140.22,139.88,140.18,55160.0,110.2554,110.3813,110.1137,110.3499,55160.0
2020-01-07 11:40:00,140.16,140.19,139.99,140.02,11549.0,110.3341,110.3577,110.2003,110.2239,11549.0
2020-01-07 11:50:00,140.0,140.11,139.75,140.0,26800.0,110.2082,110.2948,110.0114,110.2082,26800.0
2020-01-07 12:00:00,139.99,140.02,139.91,139.91,8412.0,110.2003,110.2239,110.1373,110.1373,8412.0
2020-01-07 12:10:00,139.94,139.94,139.8,139.8,8543.0,110.1609,110.1609,110.0507,110.0507,8543.0
2020-01-07 12:20:00,139.79,139.85,139.72,139.75,8763.0,110.0428,110.0901,109.9877,110.0114,8763.0
2020-01-07 12:30:00,139.74,139.85,139.71,139.73,18734.0,110.0035,110.0901,109.9799,109.9956,18734.0
2020-01-07 12:40:00,139.75,139.79,139.68,139.75,10702.0,110.0114,110.0428,109.9563,110.0114,10702.0
2020-01-07 12:50:00,139.74,139.74,139.52,139.56,28985.0,110.0035,110.0035,109.8303,109.8618,28985.0
2020-01-07 13:00:00,139.56,139.66,139.51,139.57,12955.0,109.8618,109.9405,109.8224,109.8697,12955.0
2020-01-07 13:10:00,139.58,139.6,139.29,139.4,25195.0,109.8775,109.8933,109.6492,109.7358,25195.0
2020-01-07 13:20:00,139.42,139.57,139.16,139.16,52923.0,109.7516,109.8697,109.5469,109.5469,52923.0
2020-01-07 13:30:00,139.19,139.33,139.0,139.02,30744.0,109.5705,109.6807,109.421,109.4367,30744.0
2020-01-07 13:40:00,139.01,139.03,138.77,138.78,23238.0,109.4288,109.4446,109.2399,109.2478,23238.0
2020-01-07 13:50:00,138.77,138.8,138.61,138.8,38662.0,109.2399,109.2635,109.114,109.2635,38662.0
2020-01-07 14:00:00,138.79,138.81,138.46,138.52,16910.0,109.2556,109.2714,108.9959,109.0431,16910.0
2020-01-07 14:10:00,138.54,138.56,138.34,138.34,25848.0,109.0588,109.0746,108.9014,108.9014,25848.0
2020-01-07 14:20:00,138.34,138.37,138.16,138.24,29232.0,108.9014,108.925,108.7597,108.8227,29232.0
2020-01-07 14:30:00,138.24,138.38,138.2,138.22,16321.0,108.8227,108.9329,108.7912,108.8069,16321.0
2020-01-07 14:40:00,138.22,138.39,138.2,138.32,17448.0,108.8069,108.9408,108.7912,108.8857,17448.0
2020-01-07 14:50:00,138.32,138.7,138.29,138.63,18406.0,108.8857,109.1848,108.862,109.1297,18406.0
2020-01-07 15:00:00,138.63,138.95,138.63,138.9,54693.0,109.1297,109.3816,109.1297,109.3422,54693.0
2020-01-07 15:10:00,138.91,139.11,138.81,139.0,35225.0,109.3501,109.5076,109.2714,109.421,35225.0
2020-01-07 15:20:00,139.03,139.03,138.89,139.01,18321.0,109.4446,109.4446,109.3344,109.4288,18321.0
2020-01-07 15:30:00,139.02,139.04,138.84,138.89,22523.0,109.4367,109.4524,109.295,109.3344,22523.0
2020-01-07 15:40:00,138.92,138.98,138.7,138.74,46342.0,109.358,109.4052,109.1848,109.2163,46342.0
2020-01-07 15:50:00,138.76,138.91,138.7,138.86,120924.0,109.232,109.3501,109.1848,109.3108,120924.0
2020-01-08 09:30:00,139.01,139.35,138.59,139.17,43730.0,109.4288,109.6965,109.0982,109.5548,43730.0
2020-01-08 09:40:00,139.19,139.52,139.02,139.52,11610.0,109.5705,109.8303,109.4367,109.8303,11610.0
2020-01-08 09:50:00,139.44,139.5,138.96,139.03,40414.0,109.7673,109.8146,109.3895,109.4446,40414.0
2020-01-08 10:00:00,139.01,139.13,138.92,138.99,38432.0,109.4288,109.5233,109.358,109.4131,38432.0
2020-01-08 10:10:00,138.96,139.26,138.95,139.2,23107.0,109.3895,109.6256,109.3816,109.5784,23107.0
2020-01-08 10:20:00,139.24,139.3,139.16,139.16,33471.0,109.6099,109.6571,109.5469,109.5469,33471.0
2020-01-08 10:30:00,139.17,139.27,138.99,139.12,36234.0,109.5548,109.6335,109.4131,109.5154,36234.0
2020-01-08 10:40:00,139.12,139.19,138.98,139.02,28619.0,109.5154,109.5705,109.4052,109.4367,28619.0
2020-01-08 10:50:00,139.05,139.12,138.97,139.06,14285.0,109.4603,109.5154,109.3973,109.4682,14285.0
2020-01-08 11:00:00,139.03,139.27,138.93,139.2,36655.0,109.4446,109.6335,109.3659,109.5784,36655.0
2020-01-08 11:10:00,139.19,139.43,139.19,139.39,29734.0,109.5705,109.7595,109.5705,109.728,29734.0
2020-01-08 11:20:00,139.4,139.51,139.21,139.42,77388.0,109.7358,109.8224,109.5863,109.7516,77388.0
2020-01-08 11:30:00,139.4,139.65,139.26,139.49,158604.0,109.7358,109.9326,109.6256,109.8067,158604.0
2020-01-08 11:40:00,139.45,139.75,139.35,139.72,331343.0,109.7752,110.0114,109.6965,109.9877,331343.0
2020-01-08 11:50:00,139.75,139.91,139.63,139.68,91344.0,110.0114,110.1373,109.9169,109.9563,91344.0
2020-01-08 12:00:00,139.65,139.65,139.45,139.48,44123.0,109.9326,109.9326,109.7752,109.7988,44123.0
2020-01-08 12:10:00,139.48,139.52,139.3,139.48,115652.0,109.7988,109.8303,109.6571,109.7988,115652.0
2020-01-08 12:20:00,139.49,139.49,139.24,139.27,61790.0,109.8067,109.8067,109.6099,109.6335,61790.0
2020-01-08 12:30:00,139.33,139.48,139.28,139.45,14877.0,109.6807,109.7988,109.6414,109.7752,14877.0
2020-01-08 12:40:00,139.46,139.47,139.36,139.37,17475.0,109.7831,109.7909,109.7044,109.7122,17475.0
2020-01-08 12:50:00,139.37,139.62,139.37,139.62,17275.0,109.7122,109.909,109.7122,109.909,17275.0
2020-01-08 13:00:00,139.59,139.6,139.44,139.44,19680.0,109.8854,109.8933,109.7673,109.7673,19680.0
2020-01-08 13:10:00,139.44,139.48,139.33,139.37,23948.0,109.7673,109.7988,109.6807,109.7122,23948.0
2020-01-08 13:20:00,139.35,139.49,139.28,139.38,16907.0,109.6965,109.8067,109.6414,109.7201,16907.0
2020-01-08 13:30:00,139.37,139.55,139.33,139.55,10766.0,109.7122,109.8539,109.6807,109.8539,10766.0
2020-01-08 13:40:00,139.56,139.56,139.32,139.35,29004.0,109.8618,109.8618,109.6729,109.6965,29004.0
2020-01-08 13:50:00,139.34,139.43,139.34,139.35,16641.0,109.6886,109.7595,109.6886,109.6965,16641.0
2020-01-08 14:00:00,139.37,139.44,139.35,139.38,25073.0,109.7122,109.7673,109.6965,109.7201,25073.0
2020-01-08 14:10:00,139.39,139.42,139.34,139.37,17964.0,109.728,109.7516,109.6886,109.7122,17964.0
2020-01-08 14:20:00,139.37,139.41,139.25,139.28,25808.0,109.7122,109.7437,109.6178,109.6414,25808.0
2020-01-08 14:30:00,139.28,139.42,139.17,139.41,44001.0,109.6414,109.7516,109.5548,109.7437,44001.0
2020-01-08 14:40:00,139.41,139.43,139.13,139.23,41965.0,109.7437,109.7595,109.5233,109.602,41965.0
2020-01-08 14:50:00,139.22,139.47,139.19,139.47,18526.0,109.5941,109.7909,109.5705,109.7909,18526.0
2020-01-08 15:00:00,139.47,139.8,139.44,139.76,68038.0,109.7909,110.0507,109.7673,110.0192,68038.0
2020-01-08 15:10:00,139.78,139.8,139.65,139.69,27877.0,110.035,110.0507,109.9326,109.9641,27877.0
2020-01-08 15:20:00,139.71,139.83,139.67,139.79,38310.0,109.9799,110.0743,109.9484,110.0428,38310.0
2020-01-08 15:30:00,139.81,139.86,139.7,139.71,33296.0,110.0586,110.098,109.972,109.9799,33296.0
2020-01-08 15:40:00,139.68,139.71,139.52,139.57,43316.0,109.9563,109.9799,109.8303,109.8697,43316.0
2020-01-08 15:50:00,139.61,139.62,139.28,139.46,118092.0,109.9012,109.909,109.6414,109.7831,118092.0
2020-01-09 09:30:00,139.2,140.08,139.17,139.91,37043.0,109.5784,110.2711,109.5548,110.1373,37043.0
2020-01-09 09:40:00,139.95,139.97,139.74,139.78,23571.0,110.1688,110.1845,110.0035,110.035,23571.0
2020-01-09 09:50:00,139.75,139.9,139.5,139.84,15256.0,110.0114,110.1294,109.8146,110.0822,15256.0
2020-01-09 10:00:00,139.75,139.87,139.53,139.53,18010.0,110.0114,110.1058,109.8382,109.8382,18010.0
2020-01-09 10:10:00,139.56,139.77,139.56,139.71,47484.0,109.8618,110.0271,109.8618,109.9799,47484.0
2020-01-09 10:20:00,139.71,139.78,139.54,139.66,7816.0,109.9799,110.035,109.846,109.9405,7816.0
2020-01-09 10:30:00,139.65,139.76,139.63,139.75,33543.0,109.9326,110.0192,109.9169,110.0114,33543.0
2020-01-09 10:40:00,139.75,139.81,139.62,139.75,48694.0,110.0114,110.0586,109.909,110.0114,48694.0
2020-01-09 10:50:00,139.76,139.76,139.59,139.59,43084.0,110.0192,110.0192,109.8854,109.8854,43084.0
2020-01-09 11:00:00,139.65,139.7,139.53,139.61,43460.0,109.9326,109.972,109.8382,109.9012,43460.0
2020-01-09 11:10:00,139.64,139.7,139.6,139.65,17295.0,109.9248,109.972,109.8933,109.9326,17295.0
2020-01-09 11:20:00,139.63,139.66,139.46,139.49,17011.0,109.9169,109.9405,109.7831,109.8067,17011.0
2020-01-09 11:30:00,139.5,139.98,139.47,139.8,75271.0,109.8146,110.1924,109.7909,110.0507,75271.0
2020-01-09 11:40:00,139.87,140.03,139.81,139.97,7375.0,110.1058,110.2318,110.0586,110.1845,7375.0
2020-01-09 11:50:00,139.94,139.97,139.82,139.84,8194.0,110.1609,110.1845,110.0665,110.0822,8194.0
2020-01-09 12:00:00,139.84,140.09,139.78,140.08,8744.0,110.0822,110.279,110.035,110.2711,8744.0
2020-01-09 12:10:00,140.08,140.37,140.07,140.36,10070.0,110.2711,110.4994,110.2633,110.4916,10070.0
2020-01-09 12:20:00,140.43,140.56,140.35,140.49,9096.0,110.5467,110.649,110.4837,110.5939,9096.0
2020-01-09 12:30:00,140.49,140.58,140.25,140.31,98004.0,110.5939,110.6647,110.405,110.4522,98004.0
2020-01-09 12:40:00,140.34,140.53,140.34,140.5,28278.0,110.4758,110.6254,110.4758,110.6018,28278.0
2020-01-09 12:50:00,140.48,140.51,140.35,140.35,9138.0,110.586,110.6096,110.4837,110.4837,9138.0
2020-01-09 13:00:00,140.38,140.47,140.3,140.46,7829.0,110.5073,110.5781,110.4443,110.5703,7829.0
2020-01-09 13:10:00,140.44,140.48,140.35,140.41,10107.0,110.5545,110.586,110.4837,110.5309,10107.0
2020-01-09 13:20:00,140.38,140.52,140.36,140.52,8064.0,110.5073,110.6175,110.4916,110.6175,8064.0
2020-01-09 13:30:00,140.49,140.56,140.48,140.56,7178.0,110.5939,110.649,110.586,110.649,7178.0
2020-01-09 13:40:00,140.56,140.73,140.56,140.72,5386.0,110.649,110.7828,110.649,110.7749,5386.0
2020-01-09 13:50:00,140.7,140.77,140.63,140.64,10600.0,110.7592,110.8143,110.7041,110.712,10600.0
2020-01-09 14:00:00,140.62,140.65,140.49,140.51,4962.0,110.6962,110.7198,110.5939,110.6096,4962.0
2020-01-09 14:10:00,140.53,140.65,140.48,140.59,9094.0,110.6254,110.7198,110.586,110.6726,9094.0
2020-01-09 14:20:00,140.62,140.64,140.47,140.5,31879.0,110.6962,110.712,110.5781,110.6018,31879.0
2020-01-09 14:30:00,140.5,140.64,140.42,140.5,37469.0,110.6018,110.712,110.5388,110.6018,37469.0
2020-01-09 14:40:00,140.52,140.59,140.49,140.53,6577.0,110.6175,110.6726,110.5939,110.6254,6577.0
2020-01-09 14:50:00,140.51,140.6,140.49,140.58,11277.0,110.6096,110.6805,110.5939,110.6647,11277.0
2020-01-09 15:00:00,140.58,140.59,140.46,140.51,33224.0,110.6647,110.6726,110.5703,110.6096,33224.0
2020-01-09 15:10:00,140.51,140.56,140.45,140.51,24403.0,110.6096,110.649,110.5624,110.6096,24403.0
2020-01-09 15:20:00,140.54,140.54,140.35,140.45,14123.0,110.6333,110.6333,110.4837,110.5624,14123.0
2020-01-09 15:30:00,140.42,140.45,140.26,140.26,24637.0,110.5388,110.5624,110.4128,110.4128,24637.0
2020-01-09 15:40:00,140.27,140.32,140.17,140.21,35458.0,110.4207,110.4601,110.342,110.3735,35458.0
2020-01-09 15:50:00,140.23,140.34,140.14,140.23,90107.0,110.3892,110.4758,110.3184,110.3892,90107.0
2020-01-10 09:30:00,140.4,140.71,140.25,140.3,33024.0,110.523,110.7671,110.405,110.4443,33024.0
2020-01-10 09:40:00,140.32,140.53,140.25,140.25,12320.0,110.4601,110.6254,110.405,110.405,12320.0
2020-01-10 09:50:00,140.29,140.43,140.2,140.42,14369.0,110.4365,110.5467,110.3656,110.5388,14369.0
2020-01-10 10:00:00,140.43,140.64,140.4,140.52,17891.0,110.5467,110.712,110.523,110.6175,17891.0
2020-01-10 10:10:00,140.56,140.56,140.36,140.4,16027.0,110.649,110.649,110.4916,110.523,16027.0
2020-01-10 10:20:00,140.4,140.56,140.37,140.42,24053.0,110.523,110.649,110.4994,110.5388,24053.0
2020-01-10 10:30:00,140.43,140.54,140.34,140.45,63925.0,110.5467,110.6333,110.4758,110.5624,63925.0
2020-01-10 10:40:00,140.47,140.53,140.39,140.44,32305.0,110.5781,110.6254,110.5152,110.5545,32305.0
2020-01-10 10:50:00,140.42,140.62,140.35,140.62,27852.0,110.5388,110.6962,110.4837,110.6962,27852.0
2020-01-10 11:00:00,140.65,141.01,140.6,140.92,118401.0,110.7198,111.0032,110.6805,110.9324,118401.0
2020-01-10 11:10:00,140.9,141.2,140.9,141.13,26812.0,110.9166,111.1528,110.9166,111.0977,26812.0
2020-01-10 11:20:00,141.1,141.11,140.91,140.96,5917.0,111.0741,111.082,110.9245,110.9639,5917.0
2020-01-10 11:30:00,140.95,140.99,140.83,140.89,8073.0,110.956,110.9875,110.8615,110.9088,8073.0
2020-01-10 11:40:00,140.9,141.03,140.84,140.99,8389.0,110.9166,111.019,110.8694,110.9875,8389.0
2020-01-10 11:50:00,140.99,141.14,140.98,141.09,7131.0,110.9875,111.1056,110.9796,111.0662,7131.0
2020-01-10 12:00:00,141.14,141.15,140.95,140.99,8400.0,111.1056,111.1134,110.956,110.9875,8400.0
2020-01-10 12:10:00,140.97,141.08,140.88,141.02,153950.0,110.9717,111.0583,110.9009,111.0111,153950.0
2020-01-10 12:20:00,141.02,141.15,140.95,140.99,54653.0,111.0111,111.1134,110.956,110.9875,54653.0
2020-01-10 12:30:00,140.98,141.45,140.98,141.44,62116.0,110.9796,111.3496,110.9796,111.3417,62116.0
2020-01-10 12:40:00,141.43,141.93,141.42,141.93,30071.0,111.3339,111.7275,111.326,111.7275,30071.0
2020-01-10 12:50:00,141.9,141.95,141.71,141.78,86890.0,111.7038,111.7432,111.5543,111.6094,86890.0
2020-01-10 13:00:00,141.81,141.96,141.69,141.71,15600.0,111.633,111.7511,111.5385,111.5543,15600.0
2020-01-10 13:10:00,141.74,141.74,141.54,141.62,17589.0,111.5779,111.5779,111.4205,111.4834,17589.0
2020-01-10 13:20:00,141.62,141.73,141.51,141.51,12859.0,111.4834,111.57,111.3968,111.3968,12859.0
2020-01-10 13:30:00,141.52,141.72,141.47,141.68,13952.0,111.4047,111.5621,111.3653,111.5307,13952.0
2020-01-10 13:40:00,141.7,141.81,141.68,141.78,20708.0,111.5464,111.633,111.5307,111.6094,20708.0
2020-01-10 13:50:00,141.78,141.9,141.77,141.9,12000.0,111.6094,111.7038,111.6015,111.7038,12000.0
2020-01-10 14:00:00,141.93,142.11,141.91,141.94,26976.0,111.7275,111.8692,111.7117,111.7353,26976.0
2020-01-10 14:10:00,141.94,142.02,141.7,141.98,294818.0,111.7353,111.7983,111.5464,111.7668,294818.0
2020-01-10 14:20:00,142.0,142.05,141.74,141.91,65205.0,111.7826,111.8219,111.5779,111.7117,65205.0
2020-01-10 14:30:00,141.92,142.05,141.9,141.95,15432.0,111.7196,111.8219,111.7038,111.7432,15432.0
2020-01-10 14:40:00,141.95,142.06,141.91,142.04,26441.0,111.7432,111.8298,111.7117,111.8141,26441.0
2020-01-10 14:50:00,142.04,142.12,141.9,142.03,540861.0,111.8141,111.877,111.7038,111.8062,540861.0
2020-01-10 15:00:00,142.02,142.06,141.76,142.03,110095.0,111.7983,111.8298,111.5936,111.8062,110095.0
2020-01-10 15:10:00,142.05,142.05,141.89,142.01,16200.0,111.8219,111.8219,111.696,111.7904,16200.0
2020-01-10 15:20:00,142.0,142.09,141.95,141.97,14547.0,111.7826,111.8534,111.7432,111.7589,14547.0
2020-01-10 15:30:00,141.96,142.13,141.94,142.11,44312.0,111.7511,111.8849,111.7353,111.8692,44312.0
2020-01-10 15:40:00,142.08,142.36,142.02,142.25,83594.0,111.8455,112.066,111.7983,111.9794,83594.0
2020-01-10 15:50:00,142.27,142.56,142.19,142.4,143687.0,111.9951,112.2234,111.9321,112.0974,143687.0
2020-01-13 09:30:00,142.92,143.05,142.65,143.0,35840.0,112.5068,112.6091,112.2942,112.5698,35840.0
2020-01-13 09:40:00,142.98,143.53,142.93,143.34,46018.0,112.554,112.987,112.5147,112.8374,46018.0
2020-01-13 09:50:00,143.29,143.56,143.26,143.5,16187.0,112.7981,113.0106,112.7744,112.9634,16187.0
2020-01-13 10:00:00,143.5,143.76,143.48,143.73,29750.0,112.9634,113.168,112.9476,113.1444,29750.0
2020-01-13 10:10:00,143.72,143.85,143.45,143.45,48413.0,113.1366,113.2389,112.924,112.924,48413.0
2020-01-13 10:20:00,143.43,143.43,143.23,143.33,40771.0,112.9083,112.9083,112.7508,112.8295,40771.0
2020-01-13 10:30:00,143.34,143.5,143.28,143.48,60930.0,112.8374,112.9634,112.7902,112.9476,60930.0
2020-01-13 10:40:00,143.43,143.59,143.39,143.46,21297.0,112.9083,113.0342,112.8768,112.9319,21297.0
2020-01-13 10:50:00,143.43,143.49,143.36,143.45,26327.0,112.9083,112.9555,112.8532,112.924,26327.0
2020-01-13 11:00:00,143.43,143.57,143.36,143.55,15002.0,112.9083,113.0185,112.8532,113.0027,15002.0
2020-01-13 11:10:00,143.55,143.68,143.41,143.45,25687.0,113.0027,113.1051,112.8925,112.924,25687.0
2020-01-13 11:20:00,143.44,143.46,143.21,143.28,30269.0,112.9161,112.9319,112.7351,112.7902,30269.0
2020-01-13 11:30:00,143.31,143.44,143.28,143.32,19802.0,112.8138,112.9161,112.7902,112.8217,19802.0
2020-01-13 11:40:00,143.31,143.4,143.27,143.34,58573.0,112.8138,112.8846,112.7823,112.8374,58573.0
2020-01-13 11:50:00,143.39,143.45,143.35,143.42,10221.0,112.8768,112.924,112.8453,112.9004,10221.0
2020-01-13 12:00:00,143.42,143.45,143.3,143.36,25986.0,112.9004,112.924,112.8059,112.8532,25986.0
2020-01-13 12:10:00,143.37,143.43,143.17,143.25,39766.0,112.861,112.9083,112.7036,112.7666,39766.0
2020-01-13 12:20:00,143.26,143.37,143.26,143.35,9782.0,112.7744,112.861,112.7744,112.8453,9782.0
2020-01-13 12:30:00,143.36,143.36,143.09,143.15,11251.0,112.8532,112.8532,112.6406,112.6878,11251.0
2020-01-13 12:40:00,143.13,143.22,143.01,143.18,50477.0,112.6721,112.7429,112.5776,112.7115,50477.0
2020-01-13 12:50:00,143.2,143.34,143.19,143.3,15010.0,112.7272,112.8374,112.7193,112.8059,15010.0
2020-01-13 13:00:00,143.31,143.36,143.18,143.24,22210.0,112.8138,112.8532,112.7115,112.7587,22210.0
2020-01-13 13:10:00,143.25,143.28,143.1,143.14,17230.0,112.7666,112.7902,112.6485,112.68,17230.0
2020-01-13 13:20:00,143.15,143.19,143.11,143.14,10053.0,112.6878,112.7193,112.6564,112.68,10053.0
2020-01-13 13:30:00,143.14,143.16,143.08,143.15,13325.0,112.68,112.6957,112.6327,112.6878,13325.0
2020-01-13 13:40:00,143.14,143.16,143.07,143.14,17425.0,112.68,112.6957,112.6249,112.68,17425.0
2020-01-13 13:50:00,143.15,143.24,143.15,143.19,13458.0,112.6878,112.7587,112.6878,112.7193,13458.0
2020-01-13 14:00:00,143.19,143.29,143.17,143.25,21040.0,112.7193,112.7981,112.7036,112.7666,21040.0
2020-01-13 14:10:00,143.25,143.31,143.22,143.3,22193.0,112.7666,112.8138,112.7429,112.8059,22193.0
2020-01-13 14:20:00,143.33,143.39,143.26,143.37,17523.0,112.8295,112.8768,112.7744,112.861,17523.0
2020-01-13 14:30:00,143.36,143.41,143.32,143.32,17295.0,112.8532,112.8925,112.8217,112.8217,17295.0
2020-01-13 14:40:00,143.31,143.31,143.2,143.2,17579.0,112.8138,112.8138,112.7272,112.7272,17579.0
2020-01-13 14:50:00,143.23,143.32,143.2,143.25,16231.0,112.7508,112.8217,112.7272,112.7666,16231.0
2020-01-13 15:00:00,143.25,143.27,143.17,143.2,16014.0,112.7666,112.7823,112.7036,112.7272,16014.0
2020-01-13 15:10:00,143.21,143.26,143.14,143.16,22424.0,112.7351,112.7744,112.68,112.6957,22424.0
2020-01-13 15:20:00,143.15,143.26,143.1,143.1,21821.0,112.6878,112.7744,112.6485,112.6485,21821.0
2020-01-13 15:30:00,143.09,143.31,143.08,143.17,29213.0,112.6406,112.8138,112.6327,112.7036,29213.0
2020-01-13 15:40:00,143.18,143.24,143.09,143.1,38092.0,112.7115,112.7587,112.6406,112.6485,38092.0
2020-01-13 15:50:00,143.11,143.33,143.1,143.29,118730.0,112.6564,112.8295,112.6485,112.7981,118730.0
2020-01-14 09:30:00,142.95,143.48,142.64,143.1,40921.0,112.5304,112.9476,112.2864,112.6485,40921.0
2020-01-14 09:40:00,143.06,143.06,142.65,142.95,22846.0,112.617,112.617,112.2942,112.5304,22846.0
2020-01-14 09:50:00,142.9,142.94,142.46,142.57,16876.0,112.491,112.5225,112.1447,112.2313,16876.0
2020-01-14 10:00:00,142.55,142.7,142.47,142.63,10090.0,112.2155,112.3336,112.1525,112.2785,10090.0
2020-01-14 10:10:00,142.66,142.77,142.61,142.66,7684.0,112.3021,112.3887,112.2628,112.3021,7684.0
2020-01-14 10:20:00,142.65,142.72,142.47,142.57,7108.0,112.2942,112.3493,112.1525,112.2313,7108.0
2020-01-14 10:30:00,142.6,142.77,142.53,142.54,15257.0,112.2549,112.3887,112.1998,112.2077,15257.0
2020-01-14 10:40:00,142.55,142.78,142.55,142.74,7927.0,112.2155,112.3966,112.2155,112.3651,7927.0
2020-01-14 10:50:00,142.77,142.94,142.72,142.83,27815.0,112.3887,112.5225,112.3493,112.4359,27815.0
2020-01-14 11:00:00,142.86,142.89,142.61,142.76,10820.0,112.4596,112.4832,112.2628,112.3808,10820.0
2020-01-14 11:10:00,142.69,142.73,142.37,142.38,9139.0,112.3257,112.3572,112.0738,112.0817,9139.0
2020-01-14 11:20:00,142.33,142.43,142.22,142.38,7267.0,112.0423,112.1211,111.9557,112.0817,7267.0
2020-01-14 11:30:00,142.38,142.56,142.38,142.5,9307.0,112.0817,112.2234,112.0817,112.1762,9307.0
2020-01-14 11:40:00,142.5,142.6,142.3,142.3,18118.0,112.1762,112.2549,112.0187,112.0187,18118.0
2020-01-14 11:50:00,142.31,142.32,142.08,142.14,17439.0,112.0266,112.0345,111.8455,111.8928,17439.0
2020-01-14 12:00:00,142.17,142.27,142.14,142.14,11191.0,111.9164,111.9951,111.8928,111.8928,11191.0
2020-01-14 12:10:00,142.15,142.24,142.09,142.14,8020.0,111.9006,111.9715,111.8534,111.8928,8020.0
2020-01-14 12:20:00,142.15,142.24,142.14,142.19,8147.0,111.9006,111.9715,111.8928,111.9321,8147.0
2020-01-14 12:30:00,142.2,142.38,142.18,142.38,4473.0,111.94,112.0817,111.9243,112.0817,4473.0
2020-01-14 12:40:00,142.37,142.44,142.33,142.34,3914.0,112.0738,112.1289,112.0423,112.0502,3914.0
2020-01-14 12:50:00,142.36,142.36,142.13,142.13,18695.0,112.066,112.066,111.8849,111.8849,18695.0
2020-01-14 13:00:00,142.13,142.17,142.01,142.08,9929.0,111.8849,111.9164,111.7904,111.8455,9929.0
2020-01-14 13:10:00,142.06,142.06,141.64,141.65,14727.0,111.8298,111.8298,111.4992,111.507,14727.0
2020-01-14 13:20:00,141.64,141.66,141.5,141.59,9413.0,111.4992,111.5149,111.389,111.4598,9413.0
2020-01-14 13:30:00,141.62,141.76,141.4,141.48,31778.0,111.4834,111.5936,111.3102,111.3732,31778.0
2020-01-14 13:40:00,141.51,141.53,141.41,141.46,12560.0,111.3968,111.4126,111.3181,111.3575,12560.0
2020-01-14 13:50:00,141.46,141.54,141.42,141.42,9946.0,111.3575,111.4205,111.326,111.326,9946.0
2020-01-14 14:00:00,141.42,141.44,141.1,141.16,12561.0,111.326,111.3417,111.0741,111.1213,12561.0
2020-01-14 14:10:00,141.18,141.28,141.08,141.15,20701.0,111.1371,111.2158,111.0583,111.1134,20701.0
2020-01-14 14:20:00,141.15,141.52,141.06,141.41,35261.0,111.1134,111.4047,111.0426,111.3181,35261.0
2020-01-14 14:30:00,141.41,141.48,141.13,141.18,21631.0,111.3181,111.3732,111.0977,111.1371,21631.0
2020-01-14 14:40:00,141.2,141.49,141.05,141.36,29665.0,111.1528,111.3811,111.0347,111.2788,29665.0
2020-01-14 14:50:00,141.35,141.48,141.34,141.4,30426.0,111.2709,111.3732,111.263,111.3102,30426.0
2020-01-14 15:00:00,141.39,141.6,141.32,141.51,26065.0,111.3024,111.4677,111.2473,111.3968,26065.0
2020-01-14 15:10:00,141.51,141.57,141.42,141.49,13797.0,111.3968,111.4441,111.326,111.3811,13797.0
2020-01-14 15:20:00,141.49,141.54,141.44,141.51,13022.0,111.3811,111.4205,111.3417,111.3968,13022.0
2020-01-14 15:30:00,141.5,141.64,141.48,141.61,24479.0,111.389,111.4992,111.3732,111.4756,24479.0
2020-01-14 15:40:00,141.62,141.73,141.51,141.52,36827.0,111.4834,111.57,111.3968,111.4047,36827.0
2020-01-14 15:50:00,141.5,141.99,141.42,141.91,159389.0,111.389,111.7747,111.326,111.7117,159389.0
2020-01-15 09:30:00,142.16,142.88,142.12,142.3,40719.0,111.9085,112.4753,111.877,112.0187,40719.0
2020-01-15 09:40:00,142.32,142.55,142.2,142.25,18271.0,112.0345,112.2155,111.94,111.9794,18271.0
2020-01-15 09:50:00,142.25,142.88,142.25,142.85,10054.0,111.9794,112.4753,111.9794,112.4517,10054.0
2020-01-15 10:00:00,142.87,143.13,142.84,143.06,16627.0,112.4674,112.6721,112.4438,112.617,16627.0
2020-01-15 10:10:00,143.1,143.3,143.05,143.24,21682.0,112.6485,112.8059,112.6091,112.7587,21682.0
2020-01-15 10:20:00,143.25,143.44,143.17,143.44,17354.0,112.7666,112.9161,112.7036,112.9161,17354.0
2020-01-15 10:30:00,143.44,143.64,143.43,143.61,25304.0,112.9161,113.0736,112.9083,113.05,25304.0
2020-01-15 10:40:00,143.59,143.96,143.59,143.94,9146.0,113.0342,113.3255,113.0342,113.3097,9146.0
2020-01-15 10:50:00,143.99,143.99,143.8,143.84,14356.0,113.3491,113.3491,113.1995,113.231,14356.0
2020-01-15 11:00:00,143.86,143.86,143.63,143.82,22572.0,113.2468,113.2468,113.0657,113.2153,22572.0
2020-01-15 11:10:00,143.84,144.14,143.8,144.08,7912.0,113.231,113.4672,113.1995,113.4199,7912.0
2020-01-15 11:20:00,144.08,144.12,143.85,144.12,7102.0,113.4199,113.4514,113.2389,113.4514,7102.0
2020-01-15 11:30:00,144.2,144.28,144.14,144.16,67497.0,113.5144,113.5774,113.4672,113.4829,67497.0
2020-01-15 11:40:00,144.15,144.21,144.08,144.15,40422.0,113.475,113.5223,113.4199,113.475,40422.0
2020-01-15 11:50:00,144.15,144.19,143.89,143.95,12532.0,113.475,113.5065,113.2704,113.3176,12532.0
2020-01-15 12:00:00,143.97,144.03,143.93,143.99,12486.0,113.3334,113.3806,113.3019,113.3491,12486.0
2020-01-15 12:10:00,143.99,144.13,143.98,143.98,14143.0,113.3491,113.4593,113.3412,113.3412,14143.0
2020-01-15 12:20:00,143.98,144.1,143.93,143.94,7896.0,113.3412,113.4357,113.3019,113.3097,7896.0
2020-01-15 12:30:00,143.94,144.07,143.9,144.0,12119.0,113.3097,113.4121,113.2782,113.357,12119.0
2020-01-15 12:40:00,144.0,144.06,143.99,144.03,9434.0,113.357,113.4042,113.3491,113.3806,9434.0
2020-01-15 12:50:00,144.02,144.06,143.88,144.06,9553.0,113.3727,113.4042,113.2625,113.4042,9553.0
2020-01-15 13:00:00,144.02,144.1,144.0,144.09,7011.0,113.3727,113.4357,113.357,113.4278,7011.0
2020-01-15 13:10:00,144.09,144.1,144.02,144.05,7855.0,113.4278,113.4357,113.3727,113.3963,7855.0
2020-01-15 13:20:00,144.08,144.16,144.03,144.1,8742.0,113.4199,113.4829,113.3806,113.4357,8742.0
2020-01-15 13:30:00,144.09,144.22,144.07,144.08,32247.0,113.4278,113.5302,113.4121,113.4199,32247.0
2020-01-15 13:40:00,144.13,144.32,144.07,144.29,20276.0,113.4593,113.6089,113.4121,113.5853,20276.0
2020-01-15 13:50:00,144.3,144.31,144.17,144.22,12283.0,113.5931,113.601,113.4908,113.5302,12283.0
2020-01-15 14:00:00,144.22,144.3,144.16,144.29,17188.0,113.5302,113.5931,113.4829,113.5853,17188.0
2020-01-15 14:10:00,144.27,144.44,144.24,144.32,60369.0,113.5695,113.7033,113.5459,113.6089,60369.0
2020-01-15 14:20:00,144.27,144.32,144.22,144.27,10975.0,113.5695,113.6089,113.5302,113.5695,10975.0
2020-01-15 14:30:00,144.28,144.3,144.18,144.25,9318.0,113.5774,113.5931,113.4987,113.5538,9318.0
2020-01-15 14:40:00,144.25,144.25,144.03,144.05,61282.0,113.5538,113.5538,113.3806,113.3963,61282.0
2020-01-15 14:50:00,144.06,144.19,144.03,144.16,11707.0,113.4042,113.5065,113.3806,113.4829,11707.0
2020-01-15 15:00:00,144.13,144.13,143.99,144.02,13442.0,113.4593,113.4593,113.3491,113.3727,13442.0
2020-01-15 15:10:00,144.0,144.1,143.99,144.08,16613.0,113.357,113.4357,113.3491,113.4199,16613.0
2020-01-15 15:20:00,144.07,144.09,144.0,144.08,79824.0,113.4121,113.4278,113.357,113.4199,79824.0
2020-01-15 15:30:00,144.05,144.11,143.84,144.09,34323.0,113.3963,113.4436,113.231,113.4278,34323.0
2020-01-15 15:40:00,144.11,144.19,144.02,144.1,25434.0,113.4436,113.5065,113.3727,113.4357,25434.0
2020-01-15 15:50:00,144.11,144.18,143.9,144.05,58075.0,113.4436,113.4987,113.2782,113.3963,58075.0
2020-01-16 09:30:00,144.4,144.64,143.85,144.1,43216.0,113.6718,113.8608,113.2389,113.4357,43216.0
2020-01-16 09:40:00,144.16,144.41,143.99,144.15,28356.0,113.4829,113.6797,113.3491,113.475,28356.0
2020-01-16 09:50:00,144.18,144.22,143.77,143.84,21071.0,113.4987,113.5302,113.1759,113.231,21071.0
2020-01-16 10:00:00,143.95,144.43,143.92,144.37,27025.0,113.3176,113.6955,113.294,113.6482,27025.0
2020-01-16 10:10:00,144.34,144.49,144.05,144.11,43589.0,113.6246,113.7427,113.3963,113.4436,43589.0
2020-01-16 10:20:00,144.08,144.37,144.07,144.37,32319.0,113.4199,113.6482,113.4121,113.6482,32319.0
2020-01-16 10:30:00,144.39,144.44,144.23,144.27,21320.0,113.664,113.7033,113.538,113.5695,21320.0
2020-01-16 10:40:00,144.3,144.35,144.06,144.15,14134.0,113.5931,113.6325,113.4042,113.475,14134.0
2020-01-16 10:50:00,144.13,144.29,144.12,144.22,70063.0,113.4593,113.5853,113.4514,113.5302,70063.0
2020-01-16 11:00:00,144.24,144.59,144.24,144.56,25458.0,113.5459,113.8214,113.5459,113.7978,25458.0
2020-01-16 11:10:00,144.58,144.73,144.52,144.61,11125.0,113.8135,113.9316,113.7663,113.8372,11125.0
2020-01-16 11:20:00,144.56,144.65,144.5,144.5,6470.0,113.7978,113.8686,113.7506,113.7506,6470.0
2020-01-16 11:30:00,144.52,144.52,144.36,144.38,11621.0,113.7663,113.7663,113.6404,113.6561,11621.0
2020-01-16 11:40:00,144.39,144.46,144.3,144.39,16761.0,113.664,113.7191,113.5931,113.664,16761.0
2020-01-16 11:50:00,144.38,144.48,144.38,144.44,17998.0,113.6561,113.7348,113.6561,113.7033,17998.0
2020-01-16 12:00:00,144.44,144.56,144.38,144.56,11566.0,113.7033,113.7978,113.6561,113.7978,11566.0
2020-01-16 12:10:00,144.57,144.67,144.55,144.56,7051.0,113.8057,113.8844,113.7899,113.7978,7051.0
2020-01-16 12:20:00,144.56,144.62,144.54,144.61,7961.0,113.7978,113.845,113.7821,113.8372,7961.0
2020-01-16 12:30:00,144.58,144.68,144.58,144.68,6057.0,113.8135,113.8923,113.8135,113.8923,6057.0
2020-01-16 12:40:00,144.69,144.81,144.68,144.74,21409.0,113.9001,113.9946,113.8923,113.9395,21409.0
2020-01-16 12:50:00,144.77,144.83,144.71,144.83,5558.0,113.9631,114.0103,113.9159,114.0103,5558.0
2020-01-16 13:00:00,144.84,144.93,144.83,144.93,8493.0,114.0182,114.0891,114.0103,114.0891,8493.0
2020-01-16 13:10:00,144.93,144.93,144.83,144.86,17776.0,114.0891,114.0891,114.0103,114.034,17776.0
2020-01-16 13:20:00,144.84,144.97,144.77,144.77,18499.0,114.0182,114.1206,113.9631,113.9631,18499.0
2020-01-16 13:30:00,144.78,144.79,144.68,144.73,13529.0,113.971,113.9789,113.8923,113.9316,13529.0
2020-01-16 13:40:00,144.74,144.77,144.71,144.75,19874.0,113.9395,113.9631,113.9159,113.9474,19874.0
2020-01-16 13:50:00,144.75,144.85,144.72,144.75,12367.0,113.9474,114.0261,113.9238,113.9474,12367.0
2020-01-16 14:00:00,144.75,144.83,144.74,144.78,10108.0,113.9474,114.0103,113.9395,113.971,10108.0
2020-01-16 14:10:00,144.77,144.84,144.73,144.8,8376.0,113.9631,114.0182,113.9316,113.9867,8376.0
2020-01-16 14:20:00,144.8,144.84,144.75,144.81,8337.0,113.9867,114.0182,113.9474,113.9946,8337.0
2020-01-16 14:30:00,144.79,144.79,144.72,144.74,18102.0,113.9789,113.9789,113.9238,113.9395,18102.0
2020-01-16 14:40:00,144.73,144.76,144.66,144.7,9567.0,113.9316,113.9552,113.8765,113.908,9567.0
2020-01-16 14:50:00,144.68,144.71,144.65,144.66,15508.0,113.8923,113.9159,113.8686,113.8765,15508.0
2020-01-16 15:00:00,144.67,144.67,144.52,144.62,10920.0,113.8844,113.8844,113.7663,113.845,10920.0
2020-01-16 15:10:00,144.61,144.8,144.6,144.77,12599.0,113.8372,113.9867,113.8293,113.9631,12599.0
2020-01-16 15:20:00,144.78,144.85,144.75,144.78,11037.0,113.971,114.0261,113.9474,113.971,11037.0
2020-01-16 15:30:00,144.77,144.86,144.75,144.75,20478.0,113.9631,114.034,113.9474,113.9474,20478.0
2020-01-16 15:40:00,144.75,144.82,144.74,144.81,28376.0,113.9474,114.0025,113.9395,113.9946,28376.0
2020-01-16 15:50:00,144.82,145.25,144.78,145.23,126961.0,114.0025,114.341,113.971,114.3252,126961.0
2020-01-17 09:30:00,145.51,145.51,144.41,144.63,214144.0,114.5456,114.5456,113.6797,113.8529,214144.0
2020-01-17 09:40:00,144.6,144.72,144.46,144.61,40580.0,113.8293,113.9238,113.7191,113.8372,40580.0
2020-01-17 09:50:00,144.63,145.89,144.63,145.73,12106.0,113.8529,114.8448,113.8529,114.7188,12106.0
2020-01-17 10:00:00,145.82,145.82,145.15,145.54,18130.0,114.7897,114.7897,114.2622,114.5693,18130.0
2020-01-17 10:10:00,145.53,145.53,144.96,145.14,7981.0,114.5614,114.5614,114.1127,114.2544,7981.0
2020-01-17 10:20:00,145.18,145.54,145.16,145.53,11026.0,114.2859,114.5693,114.2701,114.5614,11026.0
2020-01-17 10:30:00,145.54,145.77,145.52,145.73,46740.0,114.5693,114.7503,114.5535,114.7188,46740.0
2020-01-17 10:40:00,145.76,145.82,145.61,145.78,18195.0,114.7424,114.7897,114.6244,114.7582,18195.0
2020-01-17 10:50:00,145.78,146.0,145.7,145.73,12595.0,114.7582,114.9314,114.6952,114.7188,12595.0
2020-01-17 11:00:00,145.72,145.89,145.56,145.68,24570.0,114.711,114.8448,114.585,114.6795,24570.0
2020-01-17 11:10:00,145.69,146.21,145.69,146.08,35795.0,114.6873,115.0967,114.6873,114.9943,35795.0
2020-01-17 11:20:00,146.04,146.12,145.79,145.86,12103.0,114.9629,115.0258,114.7661,114.8212,12103.0
2020-01-17 11:30:00,145.9,146.0,145.46,145.51,22559.0,114.8526,114.9314,114.5063,114.5456,22559.0
2020-01-17 11:40:00,145.48,145.5,145.18,145.3,26888.0,114.522,114.5378,114.2859,114.3803,26888.0
2020-01-17 11:50:00,145.26,145.43,145.17,145.25,17447.0,114.3488,114.4827,114.278,114.341,17447.0
2020-01-17 12:00:00,145.25,145.51,145.25,145.38,23357.0,114.341,114.5456,114.341,114.4433,23357.0
2020-01-17 12:10:00,145.41,145.48,145.27,145.4,71892.0,114.4669,114.522,114.3567,114.459,71892.0
2020-01-17 12:20:00,145.43,145.53,145.33,145.52,15942.0,114.4827,114.5614,114.4039,114.5535,15942.0
2020-01-17 12:30:00,145.47,145.5,145.07,145.2,31545.0,114.5142,114.5378,114.1993,114.3016,31545.0
2020-01-17 12:40:00,145.2,145.43,145.2,145.27,10325.0,114.3016,114.4827,114.3016,114.3567,10325.0
2020-01-17 12:50:00,145.23,145.28,145.1,145.1,18340.0,114.3252,114.3646,114.2229,114.2229,18340.0
2020-01-17 13:00:00,145.13,145.18,144.96,145.13,15305.0,114.2465,114.2859,114.1127,114.2465,15305.0
2020-01-17 13:10:00,145.18,145.29,145.11,145.19,20397.0,114.2859,114.3725,114.2308,114.2937,20397.0
2020-01-17 13:20:00,145.18,145.24,145.06,145.14,10960.0,114.2859,114.3331,114.1914,114.2544,10960.0
2020-01-17 13:30:00,145.14,145.24,145.07,145.24,24923.0,114.2544,114.3331,114.1993,114.3331,24923.0
2020-01-17 13:40:00,145.23,145.25,145.04,145.05,12849.0,114.3252,114.341,114.1757,114.1835,12849.0
2020-01-17 13:50:00,145.07,145.11,145.0,145.05,14337.0,114.1993,114.2308,114.1442,114.1835,14337.0
2020-01-17 14:00:00,145.05,145.25,145.05,145.23,22662.0,114.1835,114.341,114.1835,114.3252,22662.0
2020-01-17 14:10:00,145.23,145.26,145.15,145.15,37499.0,114.3252,114.3488,114.2622,114.2622,37499.0
2020-01-17 14:20:00,145.14,145.23,145.13,145.21,13012.0,114.2544,114.3252,114.2465,114.3095,13012.0
2020-01-17 14:30:00,145.18,145.22,145.14,145.22,11260.0,114.2859,114.3174,114.2544,114.3174,11260.0
2020-01-17 14:40:00,145.21,145.29,145.18,145.22,11263.0,114.3095,114.3725,114.2859,114.3174,11263.0
2020-01-17 14:50:00,145.21,145.27,145.18,145.22,24537.0,114.3095,114.3567,114.2859,114.3174,24537.0
2020-01-17 15:00:00,145.22,145.39,145.16,145.3,18463.0,114.3174,114.4512,114.2701,114.3803,18463.0
2020-01-17 15:10:00,145.3,145.38,145.29,145.31,21359.0,114.3803,114.4433,114.3725,114.3882,21359.0
2020-01-17 15:20:00,145.31,145.33,145.2,145.28,22210.0,114.3882,114.4039,114.3016,114.3646,22210.0
2020-01-17 15:30:00,145.29,145.3,145.17,145.17,53975.0,114.3725,114.3803,114.278,114.278,53975.0
2020-01-17 15:40:00,145.18,145.22,145.07,145.09,32838.0,114.2859,114.3174,114.1993,114.215,32838.0
2020-01-17 15:50:00,145.09,145.28,144.99,145.21,199064.0,114.215,114.3646,114.1363,114.3095,199064.0
2020-01-21 09:30:00,145.32,145.89,145.28,145.4,41138.0,114.3961,114.8448,114.3646,114.459,41138.0
2020-01-21 09:40:00,145.34,145.52,145.12,145.42,14217.0,114.4118,114.5535,114.2386,114.4748,14217.0
2020-01-21 09:50:00,145.51,146.11,145.4,146.03,20219.0,114.5456,115.018,114.459,114.955,20219.0
2020-01-21 10:00:00,146.06,146.32,145.94,145.97,33493.0,114.9786,115.1833,114.8841,114.9078,33493.0
2020-01-21 10:10:00,146.0,146.29,145.93,146.26,18084.0,114.9314,115.1597,114.8763,115.136,18084.0
2020-01-21 10:20:00,146.31,146.62,146.31,146.6,19454.0,115.1754,115.4194,115.1754,115.4037,19454.0
2020-01-21 10:30:00,146.66,146.83,146.61,146.83,14421.0,115.4509,115.5847,115.4116,115.5847,14421.0
2020-01-21 10:40:00,146.79,146.87,146.61,146.7,44478.0,115.5533,115.6162,115.4116,115.4824,44478.0
2020-01-21 10:50:00,146.7,147.11,146.7,147.0,29257.0,115.4824,115.8052,115.4824,115.7186,29257.0
2020-01-21 11:00:00,147.0,147.35,146.99,147.24,16103.0,115.7186,115.9941,115.7107,115.9075,16103.0
2020-01-21 11:10:00,147.22,147.44,147.21,147.32,23927.0,115.8918,116.0649,115.8839,115.9705,23927.0
2020-01-21 11:20:00,147.32,147.45,147.29,147.41,12142.0,115.9705,116.0728,115.9469,116.0413,12142.0
2020-01-21 11:30:00,147.36,147.42,147.08,147.08,35615.0,116.002,116.0492,115.7815,115.7815,35615.0
2020-01-21 11:40:00,147.08,147.19,146.9,147.12,24594.0,115.7815,115.8681,115.6398,115.813,24594.0
2020-01-21 11:50:00,147.12,147.17,147.06,147.13,27011.0,115.813,115.8524,115.7658,115.8209,27011.0
2020-01-21 12:00:00,147.14,147.17,147.06,147.11,12819.0,115.8288,115.8524,115.7658,115.8052,12819.0
2020-01-21 12:10:00,147.12,147.13,147.06,147.09,16536.0,115.813,115.8209,115.7658,115.7894,16536.0
2020-01-21 12:20:00,147.09,147.15,147.06,147.12,15360.0,115.7894,115.8367,115.7658,115.813,15360.0
2020-01-21 12:30:00,147.12,147.35,147.12,147.29,15896.0,115.813,115.9941,115.813,115.9469,15896.0
2020-01-21 12:40:00,147.31,147.5,147.26,147.31,18556.0,115.9626,116.1122,115.9232,115.9626,18556.0
2020-01-21 12:50:00,147.31,147.37,147.25,147.31,10602.0,115.9626,116.0098,115.9154,115.9626,10602.0
2020-01-21 13:00:00,147.32,147.39,147.23,147.39,11283.0,115.9705,116.0256,115.8996,116.0256,11283.0
2020-01-21 13:10:00,147.41,147.41,147.32,147.4,9628.0,116.0413,116.0413,115.9705,116.0335,9628.0
2020-01-21 13:20:00,147.38,147.5,147.33,147.48,11709.0,116.0177,116.1122,115.9783,116.0964,11709.0
2020-01-21 13:30:00,147.48,147.54,147.38,147.5,23261.0,116.0964,116.1437,116.0177,116.1122,23261.0
2020-01-21 13:40:00,147.5,147.63,147.41,147.58,19260.0,116.1122,116.2145,116.0413,116.1751,19260.0
2020-01-21 13:50:00,147.6,147.82,147.58,147.81,14697.0,116.1909,116.3641,116.1751,116.3562,14697.0
2020-01-21 14:00:00,147.83,147.83,147.6,147.67,20006.0,116.3719,116.3719,116.1909,116.246,20006.0
2020-01-21 14:10:00,147.66,147.7,147.61,147.67,11277.0,116.2381,116.2696,116.1988,116.246,11277.0
2020-01-21 14:20:00,147.67,147.67,147.55,147.58,15330.0,116.246,116.246,116.1515,116.1751,15330.0
2020-01-21 14:30:00,147.56,147.56,147.3,147.37,19622.0,116.1594,116.1594,115.9547,116.0098,19622.0
2020-01-21 14:40:00,147.37,147.64,147.37,147.61,15695.0,116.0098,116.2224,116.0098,116.1988,15695.0
2020-01-21 14:50:00,147.62,147.68,147.55,147.65,11915.0,116.2066,116.2539,116.1515,116.2303,11915.0
2020-01-21 15:00:00,147.67,147.8,147.62,147.79,23422.0,116.246,116.3483,116.2066,116.3405,23422.0
2020-01-21 15:10:00,147.8,147.84,147.65,147.66,18735.0,116.3483,116.3798,116.2303,116.2381,18735.0
2020-01-21 15:20:00,147.65,147.83,147.64,147.79,24009.0,116.2303,116.3719,116.2224,116.3405,24009.0
2020-01-21 15:30:00,147.79,148.05,147.78,147.98,49919.0,116.3405,116.5451,116.3326,116.49,49919.0
2020-01-21 15:40:00,147.97,148.23,147.92,148.12,73657.0,116.4822,116.6868,116.4428,116.6002,73657.0
2020-01-21 15:50:00,148.14,148.34,148.04,148.2,217146.0,116.616,116.7734,116.5373,116.6632,217146.0
2020-01-22 09:30:00,148.87,149.19,148.44,148.62,58865.0,117.1906,117.4425,116.8521,116.9938,58865.0
2020-01-22 09:40:00,148.64,149.11,148.64,149.11,17491.0,117.0096,117.3796,117.0096,117.3796,17491.0
2020-01-22 09:50:00,149.17,149.2,148.92,148.94,18681.0,117.4268,117.4504,117.23,117.2457,18681.0
2020-01-22 10:00:00,148.91,149.18,148.89,149.0,33158.0,117.2221,117.4347,117.2064,117.293,33158.0
2020-01-22 10:10:00,148.94,149.0,148.54,148.68,35001.0,117.2457,117.293,116.9309,117.0411,35001.0
2020-01-22 10:20:00,148.67,148.8,148.65,148.8,16665.0,117.0332,117.1355,117.0175,117.1355,16665.0
2020-01-22 10:30:00,148.83,148.98,148.8,148.91,22508.0,117.1591,117.2772,117.1355,117.2221,22508.0
2020-01-22 10:40:00,148.96,149.0,148.62,148.72,18671.0,117.2615,117.293,116.9938,117.0726,18671.0
2020-01-22 10:50:00,148.72,148.8,148.66,148.69,9537.0,117.0726,117.1355,117.0253,117.0489,9537.0
2020-01-22 11:00:00,148.69,148.78,148.55,148.74,37032.0,117.0489,117.1198,116.9387,117.0883,37032.0
2020-01-22 11:10:00,148.74,148.78,148.58,148.67,15036.0,117.0883,117.1198,116.9623,117.0332,15036.0
2020-01-22 11:20:00,148.67,148.71,148.63,148.67,20346.0,117.0332,117.0647,117.0017,117.0332,20346.0
2020-01-22 11:30:00,148.68,148.8,148.62,148.7,32970.0,117.0411,117.1355,116.9938,117.0568,32970.0
2020-01-22 11:40:00,148.68,148.71,148.17,148.2,62437.0,117.0411,117.0647,116.6396,116.6632,62437.0
2020-01-22 11:50:00,148.18,148.4,148.17,148.31,32363.0,116.6475,116.8207,116.6396,116.7498,32363.0
2020-01-22 12:00:00,148.3,148.35,148.14,148.35,36702.0,116.7419,116.7813,116.616,116.7813,36702.0
2020-01-22 12:10:00,148.29,148.47,148.23,148.45,18111.0,116.7341,116.8758,116.6868,116.86,18111.0
2020-01-22 12:20:00,148.43,148.47,148.26,148.45,44283.0,116.8443,116.8758,116.7104,116.86,44283.0
2020-01-22 12:30:00,148.43,148.6,148.43,148.49,6587.0,116.8443,116.9781,116.8443,116.8915,6587.0
2020-01-22 12:40:00,148.48,148.51,148.31,148.45,38350.0,116.8836,116.9072,116.7498,116.86,38350.0
2020-01-22 12:50:00,148.46,148.53,148.44,148.44,9936.0,116.8679,116.923,116.8521,116.8521,9936.0
2020-01-22 13:00:00,148.48,148.52,148.38,148.44,15427.0,116.8836,116.9151,116.8049,116.8521,15427.0
2020-01-22 13:10:00,148.44,148.47,148.39,148.43,19325.0,116.8521,116.8758,116.8128,116.8443,19325.0
2020-01-22 13:20:00,148.43,148.47,148.14,148.29,28328.0,116.8443,116.8758,116.616,116.7341,28328.0
2020-01-22 13:30:00,148.28,148.28,147.98,148.02,30364.0,116.7262,116.7262,116.49,116.5215,30364.0
2020-01-22 13:40:00,148.02,148.2,148.02,148.17,21123.0,116.5215,116.6632,116.5215,116.6396,21123.0
2020-01-22 13:50:00,148.17,148.22,148.08,148.13,14695.0,116.6396,116.679,116.5687,116.6081,14695.0
2020-01-22 14:00:00,148.16,148.29,148.15,148.26,7729.0,116.6317,116.7341,116.6239,116.7104,7729.0
2020-01-22 14:10:00,148.27,148.3,148.21,148.25,15925.0,116.7183,116.7419,116.6711,116.7026,15925.0
2020-01-22 14:20:00,148.25,148.43,148.25,148.4,22158.0,116.7026,116.8443,116.7026,116.8207,22158.0
2020-01-22 14:30:00,148.4,148.44,148.35,148.42,8419.0,116.8207,116.8521,116.7813,116.8364,8419.0
2020-01-22 14:40:00,148.41,148.5,148.39,148.5,11481.0,116.8285,116.8994,116.8128,116.8994,11481.0
2020-01-22 14:50:00,148.49,148.62,148.4,148.62,19033.0,116.8915,116.9938,116.8207,116.9938,19033.0
2020-01-22 15:00:00,148.55,148.59,148.42,148.47,26879.0,116.9387,116.9702,116.8364,116.8758,26879.0
2020-01-22 15:10:00,148.45,148.52,148.26,148.44,16055.0,116.86,116.9151,116.7104,116.8521,16055.0
2020-01-22 15:20:00,148.44,148.54,148.38,148.47,40749.0,116.8521,116.9309,116.8049,116.8758,40749.0
2020-01-22 15:30:00,148.48,148.58,148.38,148.5,44083.0,116.8836,116.9623,116.8049,116.8994,44083.0
2020-01-22 15:40:00,148.48,148.54,148.39,148.43,61061.0,116.8836,116.9309,116.8128,116.8443,61061.0
2020-01-22 15:50:00,148.49,148.95,148.46,148.69,126733.0,116.8915,117.2536,116.8679,117.0489,126733.0
2020-01-23 09:30:00,149.07,149.25,148.0,149.15,30464.0,117.3481,117.4898,116.5058,117.4111,30464.0
2020-01-23 09:40:00,149.4,149.73,149.4,149.58,12488.0,117.6079,117.8676,117.6079,117.7495,12488.0
2020-01-23 09:50:00,149.63,149.96,149.62,149.62,9968.0,117.7889,118.0487,117.781,117.781,9968.0
2020-01-23 10:00:00,149.57,149.7,149.42,149.59,18475.0,117.7417,117.844,117.6236,117.7574,18475.0
2020-01-23 10:10:00,149.59,149.8,149.35,149.8,23698.0,117.7574,117.9227,117.5685,117.9227,23698.0
2020-01-23 10:20:00,149.84,149.98,149.61,149.92,55125.0,117.9542,118.0644,117.7732,118.0172,55125.0
2020-01-23 10:30:00,149.9,150.1,149.89,149.93,23451.0,118.0015,118.1589,117.9936,118.0251,23451.0
2020-01-23 10:40:00,149.94,150.21,149.91,150.03,22026.0,118.0329,118.2455,118.0093,118.1038,22026.0
2020-01-23 10:50:00,150.07,150.15,149.72,149.72,13558.0,118.1353,118.1983,117.8598,117.8598,13558.0
2020-01-23 11:00:00,149.68,149.69,149.39,149.4,5417.0,117.8283,117.8361,117.6,117.6079,5417.0
2020-01-23 11:10:00,149.41,149.61,149.36,149.58,7593.0,117.6157,117.7732,117.5764,117.7495,7593.0
2020-01-23 11:20:00,149.58,149.72,149.53,149.56,8976.0,117.7495,117.8598,117.7102,117.7338,8976.0
2020-01-23 11:30:00,149.58,149.58,149.46,149.53,8922.0,117.7495,117.7495,117.6551,117.7102,8922.0
2020-01-23 11:40:00,149.5,149.8,149.4,149.8,21751.0,117.6866,117.9227,117.6079,117.9227,21751.0
2020-01-23 11:50:00,149.78,149.78,149.6,149.65,7593.0,117.907,117.907,117.7653,117.8047,7593.0
2020-01-23 12:00:00,149.67,149.73,149.54,149.7,7105.0,117.8204,117.8676,117.7181,117.844,7105.0
2020-01-23 12:10:00,149.68,149.89,149.6,149.81,12097.0,117.8283,117.9936,117.7653,117.9306,12097.0
2020-01-23 12:20:00,149.79,149.84,149.65,149.66,19663.0,117.9149,117.9542,117.8047,117.8125,19663.0
2020-01-23 12:30:00,149.69,149.71,149.54,149.55,6117.0,117.8361,117.8519,117.7181,117.7259,6117.0
2020-01-23 12:40:00,149.53,149.63,149.53,149.56,9543.0,117.7102,117.7889,117.7102,117.7338,9543.0
2020-01-23 12:50:00,149.56,149.61,149.31,149.31,8638.0,117.7338,117.7732,117.537,117.537,8638.0
2020-01-23 13:00:00,149.32,149.33,149.16,149.16,11564.0,117.5449,117.5527,117.4189,117.4189,11564.0
2020-01-23 13:10:00,149.17,149.35,149.17,149.31,8866.0,117.4268,117.5685,117.4268,117.537,8866.0
2020-01-23 13:20:00,149.35,149.41,149.28,149.33,10042.0,117.5685,117.6157,117.5134,117.5527,10042.0
2020-01-23 13:30:00,149.34,149.36,149.27,149.31,7313.0,117.5606,117.5764,117.5055,117.537,7313.0
2020-01-23 13:40:00,149.24,149.35,149.18,149.33,8994.0,117.4819,117.5685,117.4347,117.5527,8994.0
2020-01-23 13:50:00,149.37,149.43,149.3,149.39,12534.0,117.5842,117.6315,117.5291,117.6,12534.0
2020-01-23 14:00:00,149.4,149.42,149.21,149.42,12485.0,117.6079,117.6236,117.4583,117.6236,12485.0
2020-01-23 14:10:00,149.43,149.66,149.4,149.61,5130.0,117.6315,117.8125,117.6079,117.7732,5130.0
2020-01-23 14:20:00,149.62,149.67,149.55,149.6,9049.0,117.781,117.8204,117.7259,117.7653,9049.0
2020-01-23 14:30:00,149.62,149.62,149.47,149.56,16383.0,117.781,117.781,117.663,117.7338,16383.0
2020-01-23 14:40:00,149.57,149.62,149.53,149.59,36151.0,117.7417,117.781,117.7102,117.7574,36151.0
2020-01-23 14:50:00,149.6,149.65,149.51,149.61,13546.0,117.7653,117.8047,117.6944,117.7732,13546.0
2020-01-23 15:00:00,149.63,149.66,149.53,149.65,7790.0,117.7889,117.8125,117.7102,117.8047,7790.0
2020-01-23 15:10:00,149.65,149.67,149.57,149.59,28673.0,117.8047,117.8204,117.7417,117.7574,28673.0
2020-01-23 15:20:00,149.61,149.64,149.55,149.64,8326.0,117.7732,117.7968,117.7259,117.7968,8326.0
2020-01-23 15:30:00,149.6,149.78,149.6,149.7,15190.0,117.7653,117.907,117.7653,117.844,15190.0
2020-01-23 15:40:00,149.73,149.85,149.61,149.85,13587.0,117.8676,117.9621,117.7732,117.9621,13587.0
2020-01-23 15:50:00,149.77,149.86,149.7,149.78,53065.0,117.8991,117.97,117.844,117.907,53065.0
2020-01-24 09:30:00,150.0,150.15,149.67,149.81,22147.0,118.0802,118.1983,117.8204,117.9306,22147.0
2020-01-24 09:40:00,149.81,150.15,149.76,150.08,16140.0,117.9306,118.1983,117.8912,118.1431,16140.0
2020-01-24 09:50:00,150.08,150.18,149.92,149.98,10303.0,118.1431,118.2219,118.0172,118.0644,10303.0
2020-01-24 10:00:00,150.02,150.43,150.02,150.43,10262.0,118.0959,118.4187,118.0959,118.4187,10262.0
2020-01-24 10:10:00,150.34,150.54,150.28,150.35,7722.0,118.3478,118.5053,118.3006,118.3557,7722.0
2020-01-24 10:20:00,150.4,150.51,150.39,150.44,3931.0,118.3951,118.4816,118.3872,118.4265,3931.0
2020-01-24 10:30:00,150.47,150.71,150.4,150.61,14905.0,118.4502,118.6391,118.3951,118.5604,14905.0
2020-01-24 10:40:00,150.61,150.62,150.39,150.4,3603.0,118.5604,118.5682,118.3872,118.3951,3603.0
2020-01-24 10:50:00,150.38,150.41,150.23,150.31,5441.0,118.3793,118.4029,118.2612,118.3242,5441.0
2020-01-24 11:00:00,150.33,150.54,150.31,150.41,7500.0,118.3399,118.5053,118.3242,118.4029,7500.0
2020-01-24 11:10:00,150.34,150.4,150.26,150.31,5139.0,118.3478,118.3951,118.2848,118.3242,5139.0
2020-01-24 11:20:00,150.27,150.48,150.27,150.48,22305.0,118.2927,118.458,118.2927,118.458,22305.0
2020-01-24 11:30:00,150.48,150.67,150.47,150.62,10225.0,118.458,118.6076,118.4502,118.5682,10225.0
2020-01-24 11:40:00,150.61,150.61,150.4,150.46,12605.0,118.5604,118.5604,118.3951,118.4423,12605.0
2020-01-24 11:50:00,150.46,150.56,150.41,150.42,6127.0,118.4423,118.521,118.4029,118.4108,6127.0
2020-01-24 12:00:00,150.41,150.43,150.3,150.36,9711.0,118.4029,118.4187,118.3163,118.3636,9711.0
2020-01-24 12:10:00,150.37,150.37,149.78,149.79,23100.0,118.3714,118.3714,117.907,117.9149,23100.0
2020-01-24 12:20:00,149.84,149.92,149.8,149.83,6112.0,117.9542,118.0172,117.9227,117.9463,6112.0
2020-01-24 12:30:00,149.79,149.96,149.79,149.83,7354.0,117.9149,118.0487,117.9149,117.9463,7354.0
2020-01-24 12:40:00,149.87,149.97,149.7,149.71,7311.0,117.9778,118.0566,117.844,117.8519,7311.0
2020-01-24 12:50:00,149.76,149.91,149.74,149.87,7382.0,117.8912,118.0093,117.8755,117.9778,7382.0
2020-01-24 13:00:00,149.89,149.89,149.66,149.71,8845.0,117.9936,117.9936,117.8125,117.8519,8845.0
2020-01-24 13:10:00,149.7,149.73,149.6,149.64,8579.0,117.844,117.8676,117.7653,117.7968,8579.0
2020-01-24 13:20:00,149.64,149.83,149.58,149.76,5923.0,117.7968,117.9463,117.7495,117.8912,5923.0
2020-01-24 13:30:00,149.76,149.86,149.67,149.81,7599.0,117.8912,117.97,117.8204,117.9306,7599.0
2020-01-24 13:40:00,149.78,149.81,149.6,149.63,9736.0,117.907,117.9306,117.7653,117.7889,9736.0
2020-01-24 13:50:00,149.58,149.6,149.43,149.6,17375.0,117.7495,117.7653,117.6315,117.7653,17375.0
2020-01-24 14:00:00,149.58,149.66,149.48,149.66,7459.0,117.7495,117.8125,117.6708,117.8125,7459.0
2020-01-24 14:10:00,149.69,149.7,149.5,149.54,16510.0,117.8361,117.844,117.6866,117.7181,16510.0
2020-01-24 14:20:00,149.52,149.54,149.27,149.27,8173.0,117.7023,117.7181,117.5055,117.5055,8173.0
2020-01-24 14:30:00,149.29,149.46,149.26,149.46,18591.0,117.5213,117.6551,117.4976,117.6551,18591.0
2020-01-24 14:40:00,149.46,149.54,149.43,149.53,7726.0,117.6551,117.7181,117.6315,117.7102,7726.0
2020-01-24 14:50:00,149.56,149.64,149.52,149.58,12480.0,117.7338,117.7968,117.7023,117.7495,12480.0
2020-01-24 15:00:00,149.54,149.74,149.51,149.66,18663.0,117.7181,117.8755,117.6944,117.8125,18663.0
2020-01-24 15:10:00,149.71,149.87,149.6,149.87,6318.0,117.8519,117.9778,117.7653,117.9778,6318.0
2020-01-24 15:20:00,149.86,149.96,149.71,149.75,8951.0,117.97,118.0487,117.8519,117.8834,8951.0
2020-01-24 15:30:00,149.72,149.77,149.48,149.51,13988.0,117.8598,117.8991,117.6708,117.6944,13988.0
2020-01-24 15:40:00,149.47,149.73,149.44,149.6,11045.0,117.663,117.8676,117.6393,117.7653,11045.0
2020-01-24 15:50:00,149.63,149.95,149.59,149.86,49959.0,117.7889,118.0408,117.7574,117.97,49959.0
2020-01-27 09:30:00,149.33,149.69,148.59,149.25,48586.0,117.5527,117.8361,116.9702,117.4898,48586.0
2020-01-27 09:40:00,149.25,149.77,149.25,149.6,69863.0,117.4898,117.8991,117.4898,117.7653,69863.0
2020-01-27 09:50:00,149.52,149.66,149.38,149.55,44332.0,117.7023,117.8125,117.5921,117.7259,44332.0
2020-01-27 10:00:00,149.44,149.52,149.25,149.49,30025.0,117.6393,117.7023,117.4898,117.6787,30025.0
2020-01-27 10:10:00,149.46,149.62,149.23,149.32,35542.0,117.6551,117.781,117.474,117.5449,35542.0
2020-01-27 10:20:00,149.27,149.44,149.05,149.27,33185.0,117.5055,117.6393,117.3323,117.5055,33185.0
2020-01-27 10:30:00,149.22,149.31,149.08,149.24,8252.0,117.4662,117.537,117.3559,117.4819,8252.0
2020-01-27 10:40:00,149.26,149.44,149.22,149.38,11587.0,117.4976,117.6393,117.4662,117.5921,11587.0
2020-01-27 10:50:00,149.32,149.51,149.32,149.44,22481.0,117.5449,117.6944,117.5449,117.6393,22481.0
2020-01-27 11:00:00,149.44,149.69,149.42,149.43,11851.0,117.6393,117.8361,117.6236,117.6315,11851.0
2020-01-27 11:10:00,149.42,149.45,149.35,149.44,11509.0,117.6236,117.6472,117.5685,117.6393,11509.0
2020-01-27 11:20:00,149.44,149.59,149.43,149.46,13862.0,117.6393,117.7574,117.6315,117.6551,13862.0
2020-01-27 11:30:00,149.47,149.56,149.43,149.52,15251.0,117.663,117.7338,117.6315,117.7023,15251.0
2020-01-27 11:40:00,149.53,149.64,149.48,149.53,7191.0,117.7102,117.7968,117.6708,117.7102,7191.0
2020-01-27 11:50:00,149.5,149.6,149.39,149.49,13055.0,117.6866,117.7653,117.6,117.6787,13055.0
2020-01-27 12:00:00,149.43,149.43,149.24,149.25,5917.0,117.6315,117.6315,117.4819,117.4898,5917.0
2020-01-27 12:10:00,149.27,149.39,149.23,149.37,10255.0,117.5055,117.6,117.474,117.5842,10255.0
2020-01-27 12:20:00,149.4,149.42,149.33,149.39,32868.0,117.6079,117.6236,117.5527,117.6,32868.0
2020-01-27 12:30:00,149.36,149.52,149.36,149.49,27505.0,117.5764,117.7023,117.5764,117.6787,27505.0
2020-01-27 12:40:00,149.5,149.67,149.45,149.52,72112.0,117.6866,117.8204,117.6472,117.7023,72112.0
2020-01-27 12:50:00,149.48,149.51,149.08,149.14,11004.0,117.6708,117.6944,117.3559,117.4032,11004.0
2020-01-27 13:00:00,149.1,149.19,149.06,149.15,11293.0,117.3717,117.4425,117.3402,117.4111,11293.0
2020-01-27 13:10:00,149.19,149.45,149.17,149.45,3765.0,117.4425,117.6472,117.4268,117.6472,3765.0
2020-01-27 13:20:00,149.43,149.43,149.35,149.43,4411.0,117.6315,117.6315,117.5685,117.6315,4411.0
2020-01-27 13:30:00,149.41,149.49,149.38,149.41,7445.0,117.6157,117.6787,117.5921,117.6157,7445.0
2020-01-27 13:40:00,149.44,149.6,149.43,149.58,3833.0,117.6393,117.7653,117.6315,117.7495,3833.0
2020-01-27 13:50:00,149.59,149.64,149.42,149.45,12608.0,117.7574,117.7968,117.6236,117.6472,12608.0
2020-01-27 14:00:00,149.46,149.66,149.38,149.65,10870.0,117.6551,117.8125,117.5921,117.8047,10870.0
2020-01-27 14:10:00,149.65,149.72,149.57,149.7,3756.0,117.8047,117.8598,117.7417,117.844,3756.0
2020-01-27 14:20:00,149.72,149.75,149.62,149.75,4571.0,117.8598,117.8834,117.781,117.8834,4571.0
2020-01-27 14:30:00,149.74,149.81,149.7,149.72,9996.0,117.8755,117.9306,117.844,117.8598,9996.0
2020-01-27 14:40:00,149.75,149.94,149.73,149.91,15671.0,117.8834,118.0329,117.8676,118.0093,15671.0
2020-01-27 14:50:00,149.9,150.02,149.85,150.0,21636.0,118.0015,118.0959,117.9621,118.0802,21636.0
2020-01-27 15:00:00,149.99,150.17,149.98,150.1,8372.0,118.0723,118.214,118.0644,118.1589,8372.0
2020-01-27 15:10:00,150.1,150.19,150.06,150.19,20363.0,118.1589,118.2297,118.1274,118.2297,20363.0
2020-01-27 15:20:00,150.19,150.32,150.17,150.24,10752.0,118.2297,118.3321,118.214,118.2691,10752.0
2020-01-27 15:30:00,150.23,150.25,150.07,150.24,63132.0,118.2612,118.277,118.1353,118.2691,63132.0
2020-01-27 15:40:00,150.24,150.41,150.18,150.22,61381.0,118.2691,118.4029,118.2219,118.2534,61381.0
2020-01-27 15:50:00,150.2,150.41,150.16,150.27,112736.0,118.2376,118.4029,118.2061,118.2927,112736.0
2020-01-28 09:30:00,150.15,150.49,149.73,150.41,57057.0,118.1983,118.4659,117.8676,118.4029,57057.0
2020-01-28 09:40:00,150.46,150.92,150.44,150.77,10876.0,118.4423,118.8044,118.4265,118.6863,10876.0
2020-01-28 09:50:00,150.88,150.88,150.36,150.41,12595.0,118.7729,118.7729,118.3636,118.4029,12595.0
2020-01-28 10:00:00,150.52,150.99,150.45,150.99,12820.0,118.4895,118.8595,118.4344,118.8595,12820.0
2020-01-28 10:10:00,150.9,151.11,150.81,150.89,8986.0,118.7887,118.954,118.7178,118.7808,8986.0
2020-01-28 10:20:00,150.89,150.94,150.6,150.63,7485.0,118.7808,118.8201,118.5525,118.5761,7485.0
2020-01-28 10:30:00,150.66,150.76,150.57,150.65,9709.0,118.5997,118.6784,118.5289,118.5919,9709.0
2020-01-28 10:40:00,150.65,150.88,150.59,150.8,10092.0,118.5919,118.7729,118.5446,118.7099,10092.0
2020-01-28 10:50:00,150.76,151.13,150.72,151.0,22805.0,118.6784,118.9697,118.647,118.8674,22805.0
2020-01-28 11:00:00,150.99,151.1,150.95,150.95,9293.0,118.8595,118.9461,118.828,118.828,9293.0
2020-01-28 11:10:00,150.94,151.09,150.87,151.04,13870.0,118.8201,118.9382,118.765,118.8989,13870.0
2020-01-28 11:20:00,151.0,151.26,151.0,151.2,14497.0,118.8674,119.072,118.8674,119.0248,14497.0
2020-01-28 11:30:00,151.18,151.29,151.13,151.16,20591.0,119.0091,119.0957,118.9697,118.9933,20591.0
2020-01-28 11:40:00,151.15,151.27,151.14,151.17,13604.0,118.9855,119.0799,118.9776,119.0012,13604.0
2020-01-28 11:50:00,151.2,151.36,151.14,151.21,21938.0,119.0248,119.1508,118.9776,119.0327,21938.0
2020-01-28 12:00:00,151.21,151.22,150.87,150.93,22766.0,119.0327,119.0406,118.765,118.8123,22766.0
2020-01-28 12:10:00,150.94,151.12,150.91,151.12,15936.0,118.8201,118.9618,118.7965,118.9618,15936.0
2020-01-28 12:20:00,151.12,151.23,151.08,151.19,7647.0,118.9618,119.0484,118.9304,119.0169,7647.0
2020-01-28 12:30:00,151.2,151.23,151.04,151.05,13785.0,119.0248,119.0484,118.8989,118.9067,13785.0
2020-01-28 12:40:00,151.07,151.19,151.02,151.17,11756.0,118.9225,119.0169,118.8831,119.0012,11756.0
2020-01-28 12:50:00,151.18,151.21,151.11,151.15,5384.0,119.0091,119.0327,118.954,118.9855,5384.0
2020-01-28 13:00:00,151.12,151.13,150.89,151.03,14087.0,118.9618,118.9697,118.7808,118.891,14087.0
2020-01-28 13:10:00,151.04,151.14,151.04,151.1,32174.0,118.8989,118.9776,118.8989,118.9461,32174.0
2020-01-28 13:20:00,151.09,151.11,150.9,150.97,36773.0,118.9382,118.954,118.7887,118.8438,36773.0
2020-01-28 13:30:00,150.97,151.02,150.9,150.94,60702.0,118.8438,118.8831,118.7887,118.8201,60702.0
2020-01-28 13:40:00,150.93,151.17,150.93,151.13,22271.0,118.8123,119.0012,118.8123,118.9697,22271.0
2020-01-28 13:50:00,151.15,151.25,151.05,151.11,9675.0,118.9855,119.0642,118.9067,118.954,9675.0
2020-01-28 14:00:00,151.13,151.2,151.1,151.2,6348.0,118.9697,119.0248,118.9461,119.0248,6348.0
2020-01-28 14:10:00,151.21,151.37,151.16,151.31,11660.0,119.0327,119.1586,118.9933,119.1114,11660.0
2020-01-28 14:20:00,151.29,151.34,151.19,151.2,9255.0,119.0957,119.135,119.0169,119.0248,9255.0
2020-01-28 14:30:00,151.19,151.26,151.17,151.22,11757.0,119.0169,119.072,119.0012,119.0406,11757.0
2020-01-28 14:40:00,151.22,151.35,151.19,151.32,43303.0,119.0406,119.1429,119.0169,119.1193,43303.0
2020-01-28 14:50:00,151.31,151.41,151.29,151.36,42207.0,119.1114,119.1901,119.0957,119.1508,42207.0
2020-01-28 15:00:00,151.35,151.51,151.35,151.38,10392.0,119.1429,119.2688,119.1429,119.1665,10392.0
2020-01-28 15:10:00,151.37,151.52,151.34,151.52,9943.0,119.1586,119.2767,119.135,119.2767,9943.0
2020-01-28 15:20:00,151.53,151.59,151.46,151.52,27623.0,119.2846,119.3318,119.2295,119.2767,27623.0
2020-01-28 15:30:00,151.52,151.53,151.47,151.51,35162.0,119.2767,119.2846,119.2374,119.2688,35162.0
2020-01-28 15:40:00,151.53,151.56,151.45,151.53,57804.0,119.2846,119.3082,119.2216,119.2846,57804.0
2020-01-28 15:50:00,151.54,151.78,151.51,151.71,151813.0,119.2925,119.4814,119.2688,119.4263,151813.0
2020-01-29 09:30:00,151.8,151.97,151.3,151.5,47464.0,119.4971,119.631,119.1035,119.261,47464.0
2020-01-29 09:40:00,151.51,151.51,150.89,150.98,29788.0,119.2688,119.2688,118.7808,118.8516,29788.0
2020-01-29 09:50:00,151.01,151.03,150.61,150.7,26627.0,118.8752,118.891,118.5604,118.6312,26627.0
2020-01-29 10:00:00,150.76,151.05,150.71,150.96,29901.0,118.6784,118.9067,118.6391,118.8359,29901.0
2020-01-29 10:10:00,150.97,151.01,150.57,150.64,32268.0,118.8438,118.8752,118.5289,118.584,32268.0
2020-01-29 10:20:00,150.63,150.65,150.0,150.06,11878.0,118.5761,118.5919,118.0802,118.1274,11878.0
2020-01-29 10:30:00,150.06,150.22,149.93,149.93,11622.0,118.1274,118.2534,118.0251,118.0251,11622.0
2020-01-29 10:40:00,149.9,149.98,149.58,149.91,82688.0,118.0015,118.0644,117.7495,118.0093,82688.0
2020-01-29 10:50:00,149.92,150.21,149.89,149.92,142436.0,118.0172,118.2455,117.9936,118.0172,142436.0
2020-01-29 11:00:00,149.92,149.96,149.41,149.43,18442.0,118.0172,118.0487,117.6157,117.6315,18442.0
2020-01-29 11:10:00,149.47,149.59,149.26,149.37,18333.0,117.663,117.7574,117.4976,117.5842,18333.0
2020-01-29 11:20:00,149.41,149.86,149.4,149.76,26802.0,117.6157,117.97,117.6079,117.8912,26802.0
2020-01-29 11:30:00,149.78,150.0,149.77,149.81,30541.0,117.907,118.0802,117.8991,117.9306,30541.0
2020-01-29 11:40:00,149.81,149.81,149.33,149.33,11437.0,117.9306,117.9306,117.5527,117.5527,11437.0
2020-01-29 11:50:00,149.36,149.52,149.32,149.39,51728.0,117.5764,117.7023,117.5449,117.6,51728.0
2020-01-29 12:00:00,149.36,149.86,149.32,149.85,24757.0,117.5764,117.97,117.5449,117.9621,24757.0
2020-01-29 12:10:00,149.82,149.91,149.6,149.85,11678.0,117.9385,118.0093,117.7653,117.9621,11678.0
2020-01-29 12:20:00,149.91,149.96,149.72,149.72,7152.0,118.0093,118.0487,117.8598,117.8598,7152.0
2020-01-29 12:30:00,149.71,149.83,149.52,149.52,6867.0,117.8519,117.9463,117.7023,117.7023,6867.0
2020-01-29 12:40:00,149.58,149.67,149.52,149.58,5930.0,117.7495,117.8204,117.7023,117.7495,5930.0
2020-01-29 12:50:00,149.6,149.73,149.49,149.65,9408.0,117.7653,117.8676,117.6787,117.8047,9408.0
2020-01-29 13:00:00,149.72,149.86,149.7,149.86,29508.0,117.8598,117.97,117.844,117.97,29508.0
2020-01-29 13:10:00,149.86,149.94,149.76,149.87,11650.0,117.97,118.0329,117.8912,117.9778,11650.0
2020-01-29 13:20:00,149.88,150.27,149.88,150.17,23227.0,117.9857,118.2927,117.9857,118.214,23227.0
2020-01-29 13:30:00,150.15,150.15,149.93,149.93,26364.0,118.1983,118.1983,118.0251,118.0251,26364.0
2020-01-29 13:40:00,149.93,150.04,149.91,150.01,6299.0,118.0251,118.1117,118.0093,118.088,6299.0
2020-01-29 13:50:00,150.03,150.15,149.79,149.79,15738.0,118.1038,118.1983,117.9149,117.9149,15738.0
2020-01-29 14:00:00,149.63,150.1,149.54,149.85,24683.0,117.7889,118.1589,117.7181,117.9621,24683.0
2020-01-29 14:10:00,149.87,149.88,149.68,149.83,29888.0,117.9778,117.9857,117.8283,117.9463,29888.0
2020-01-29 14:20:00,149.84,149.96,149.81,149.9,21040.0,117.9542,118.0487,117.9306,118.0015,21040.0
2020-01-29 14:30:00,149.93,150.04,149.84,149.85,7806.0,118.0251,118.1117,117.9542,117.9621,7806.0
2020-01-29 14:40:00,149.84,149.94,149.75,149.77,26285.0,117.9542,118.0329,117.8834,117.8991,26285.0
2020-01-29 14:50:00,149.78,149.92,149.63,149.67,19925.0,117.907,118.0172,117.7889,117.8204,19925.0
2020-01-29 15:00:00,149.73,149.78,149.52,149.73,20606.0,117.8676,117.907,117.7023,117.8676,20606.0
2020-01-29 15:10:00,149.71,149.84,149.45,149.52,19067.0,117.8519,117.9542,117.6472,117.7023,19067.0
2020-01-29 15:20:00,149.47,149.47,149.18,149.25,14626.0,117.663,117.663,117.4347,117.4898,14626.0
2020-01-29 15:30:00,149.24,149.29,149.09,149.15,15961.0,117.4819,117.5213,117.3638,117.4111,15961.0
2020-01-29 15:40:00,149.15,149.19,149.02,149.08,22988.0,117.4111,117.4425,117.3087,117.3559,22988.0
2020-01-29 15:50:00,149.05,149.22,148.91,149.04,83991.0,117.3323,117.4662,117.2221,117.3245,83991.0
2020-01-30 09:30:00,148.63,149.75,148.57,149.66,64176.0,117.0017,117.8834,116.9545,117.8125,64176.0
2020-01-30 09:40:00,149.7,150.07,149.28,149.36,14363.0,117.844,118.1353,117.5134,117.5764,14363.0
2020-01-30 09:50:00,149.29,149.55,149.26,149.29,7865.0,117.5213,117.7259,117.4976,117.5213,7865.0
2020-01-30 10:00:00,149.31,149.7,149.26,149.57,20581.0,117.537,117.844,117.4976,117.7417,20581.0
2020-01-30 10:10:00,149.57,149.66,149.52,149.53,13024.0,117.7417,117.8125,117.7023,117.7102,13024.0
2020-01-30 10:20:00,149.58,149.71,149.53,149.7,8943.0,117.7495,117.8519,117.7102,117.844,8943.0
2020-01-30 10:30:00,149.69,149.83,149.63,149.76,13384.0,117.8361,117.9463,117.7889,117.8912,13384.0
2020-01-30 10:40:00,149.85,150.19,149.84,150.19,13003.0,117.9621,118.2297,117.9542,118.2297,13003.0
2020-01-30 10:50:00,150.2,150.32,150.03,150.03,11384.0,118.2376,118.3321,118.1038,118.1038,11384.0
2020-01-30 11:00:00,150.02,150.21,149.94,150.13,8060.0,118.0959,118.2455,118.0329,118.1825,8060.0
2020-01-30 11:10:00,150.13,150.36,150.13,150.29,6709.0,118.1825,118.3636,118.1825,118.3085,6709.0
2020-01-30 11:20:00,150.33,150.76,150.3,150.65,10344.0,118.3399,118.6784,118.3163,118.5919,10344.0
2020-01-30 11:30:00,150.65,150.96,150.65,150.92,11971.0,118.5919,118.8359,118.5919,118.8044,11971.0
2020-01-30 11:40:00,150.93,151.12,150.93,151.03,11018.0,118.8123,118.9618,118.8123,118.891,11018.0
2020-01-30 11:50:00,150.97,151.03,150.85,150.89,10109.0,118.8438,118.891,118.7493,118.7808,10109.0
2020-01-30 12:00:00,150.87,151.19,150.85,151.12,12331.0,118.765,119.0169,118.7493,118.9618,12331.0
2020-01-30 12:10:00,151.09,151.11,150.93,150.98,8753.0,118.9382,118.954,118.8123,118.8516,8753.0
2020-01-30 12:20:00,150.98,151.11,150.75,150.75,7460.0,118.8516,118.954,118.6706,118.6706,7460.0
2020-01-30 12:30:00,150.68,150.7,150.35,150.38,7930.0,118.6155,118.6312,118.3557,118.3793,7930.0
2020-01-30 12:40:00,150.37,150.37,150.22,150.24,5132.0,118.3714,118.3714,118.2534,118.2691,5132.0
2020-01-30 12:50:00,150.25,150.44,150.21,150.41,5306.0,118.277,118.4265,118.2455,118.4029,5306.0
2020-01-30 13:00:00,150.44,150.58,150.34,150.48,13300.0,118.4265,118.5368,118.3478,118.458,13300.0
2020-01-30 13:10:00,150.5,150.56,150.45,150.45,8413.0,118.4738,118.521,118.4344,118.4344,8413.0
2020-01-30 13:20:00,150.47,150.62,150.45,150.57,9759.0,118.4502,118.5682,118.4344,118.5289,9759.0
2020-01-30 13:30:00,150.55,150.57,150.37,150.37,10494.0,118.5131,118.5289,118.3714,118.3714,10494.0
2020-01-30 13:40:00,150.39,150.41,150.13,150.19,11887.0,118.3872,118.4029,118.1825,118.2297,11887.0
2020-01-30 13:50:00,150.17,150.19,150.06,150.09,11584.0,118.214,118.2297,118.1274,118.151,11584.0
2020-01-30 14:00:00,150.11,150.3,150.08,150.28,14337.0,118.1668,118.3163,118.1431,118.3006,14337.0
2020-01-30 14:10:00,150.26,150.46,150.26,150.4,14069.0,118.2848,118.4423,118.2848,118.3951,14069.0
2020-01-30 14:20:00,150.43,150.46,150.37,150.41,4914.0,118.4187,118.4423,118.3714,118.4029,4914.0
2020-01-30 14:30:00,150.42,150.48,150.34,150.44,13559.0,118.4108,118.458,118.3478,118.4265,13559.0
2020-01-30 14:40:00,150.46,150.67,150.26,150.48,13692.0,118.4423,118.6076,118.2848,118.458,13692.0
2020-01-30 14:50:00,150.5,150.73,150.42,150.64,17305.0,118.4738,118.6548,118.4108,118.584,17305.0
2020-01-30 15:00:00,150.65,150.89,150.63,150.68,7382.0,118.5919,118.7808,118.5761,118.6155,7382.0
2020-01-30 15:10:00,150.68,150.83,150.56,150.83,11993.0,118.6155,118.7336,118.521,118.7336,11993.0
2020-01-30 15:20:00,150.84,150.84,150.63,150.68,11776.0,118.7414,118.7414,118.5761,118.6155,11776.0
2020-01-30 15:30:00,150.68,150.82,150.58,150.77,19601.0,118.6155,118.7257,118.5368,118.6863,19601.0
2020-01-30 15:40:00,150.79,151.1,150.79,151.02,17740.0,118.7021,118.9461,118.7021,118.8831,17740.0
2020-01-30 15:50:00,150.97,151.24,150.88,151.13,62284.0,118.8438,119.0563,118.7729,118.9697,62284.0
2020-01-31 09:30:00,151.06,151.48,150.56,150.98,22915.0,118.9146,119.2452,118.521,118.8516,22915.0
2020-01-31 09:40:00,151.22,151.31,150.89,151.1,7786.0,119.0406,119.1114,118.7808,118.9461,7786.0
2020-01-31 09:50:00,151.1,151.64,150.98,151.56,14746.0,118.9461,119.3712,118.8516,119.3082,14746.0
2020-01-31 10:00:00,151.52,151.64,151.29,151.47,10055.0,119.2767,119.3712,119.0957,119.2374,10055.0
2020-01-31 10:10:00,151.47,151.79,151.44,151.69,7164.0,119.2374,119.4893,119.2137,119.4105,7164.0
2020-01-31 10:20:00,151.7,151.72,151.4,151.4,19989.0,119.4184,119.4342,119.1823,119.1823,19989.0
2020-01-31 10:30:00,151.4,151.52,151.09,151.1,6941.0,119.1823,119.2767,118.9382,118.9461,6941.0
2020-01-31 10:40:00,151.08,151.1,150.77,150.83,10493.0,118.9304,118.9461,118.6863,118.7336,10493.0
2020-01-31 10:50:00,150.79,150.79,150.47,150.47,10956.0,118.7021,118.7021,118.4502,118.4502,10956.0
2020-01-31 11:00:00,150.49,150.52,150.26,150.37,15701.0,118.4659,118.4895,118.2848,118.3714,15701.0
2020-01-31 11:10:00,150.37,150.51,150.19,150.51,10999.0,118.3714,118.4816,118.2297,118.4816,10999.0
2020-01-31 11:20:00,150.53,150.56,150.05,150.05,7268.0,118.4974,118.521,118.1195,118.1195,7268.0
2020-01-31 11:30:00,150.1,150.3,149.94,149.94,9243.0,118.1589,118.3163,118.0329,118.0329,9243.0
2020-01-31 11:40:00,150.0,150.2,149.94,150.06,14201.0,118.0802,118.2376,118.0329,118.1274,14201.0
2020-01-31 11:50:00,150.02,150.04,149.81,149.86,10952.0,118.0959,118.1117,117.9306,117.97,10952.0
2020-01-31 12:00:00,149.82,149.92,149.63,149.72,16912.0,117.9385,118.0172,117.7889,117.8598,16912.0
2020-01-31 12:10:00,149.71,149.73,149.34,149.38,14226.0,117.8519,117.8676,117.5606,117.5921,14226.0
2020-01-31 12:20:00,149.39,149.45,149.14,149.16,23238.0,117.6,117.6472,117.4032,117.4189,23238.0
2020-01-31 12:30:00,149.15,149.21,148.72,148.85,23766.0,117.4111,117.4583,117.0726,117.1749,23766.0
2020-01-31 12:40:00,148.83,149.23,148.8,149.18,17796.0,117.1591,117.474,117.1355,117.4347,17796.0
2020-01-31 12:50:00,149.2,149.52,149.04,149.49,12981.0,117.4504,117.7023,117.3245,117.6787,12981.0
2020-01-31 13:00:00,149.45,149.49,149.28,149.33,14129.0,117.6472,117.6787,117.5134,117.5527,14129.0
2020-01-31 13:10:00,149.3,149.39,149.21,149.38,20299.0,117.5291,117.6,117.4583,117.5921,20299.0
2020-01-31 13:20:00,149.36,149.5,149.3,149.31,7514.0,117.5764,117.6866,117.5291,117.537,7514.0
2020-01-31 13:30:00,149.28,149.32,149.15,149.27,6721.0,117.5134,117.5449,117.4111,117.5055,6721.0
2020-01-31 13:40:00,149.25,149.44,149.25,149.44,10277.0,117.4898,117.6393,117.4898,117.6393,10277.0
2020-01-31 13:50:00,149.44,149.79,149.34,149.77,7108.0,117.6393,117.9149,117.5606,117.8991,7108.0
2020-01-31 14:00:00,149.77,149.93,149.69,149.77,11641.0,117.8991,118.0251,117.8361,117.8991,11641.0
2020-01-31 14:10:00,149.74,149.76,149.63,149.75,4615.0,117.8755,117.8912,117.7889,117.8834,4615.0
2020-01-31 14:20:00,149.76,149.77,149.52,149.65,7887.0,117.8912,117.8991,117.7023,117.8047,7887.0
2020-01-31 14:30:00,149.66,149.96,149.65,149.87,7603.0,117.8125,118.0487,117.8047,117.9778,7603.0
2020-01-31 14:40:00,149.9,149.9,149.75,149.8,7554.0,118.0015,118.0015,117.8834,117.9227,7554.0
2020-01-31 14:50:00,149.74,149.86,149.7,149.74,15330.0,117.8755,117.97,117.844,117.8755,15330.0
2020-01-31 15:00:00,149.74,149.79,149.39,149.51,11743.0,117.8755,117.9149,117.6,117.6944,11743.0
2020-01-31 15:10:00,149.46,149.46,149.17,149.31,15257.0,117.6551,117.6551,117.4268,117.537,15257.0
2020-01-31 15:20:00,149.3,149.38,149.21,149.24,8251.0,117.5291,117.5921,117.4583,117.4819,8251.0
2020-01-31 15:30:00,149.23,149.34,149.18,149.25,13160.0,117.474,117.5606,117.4347,117.4898,13160.0
2020-01-31 15:40:00,149.24,149.55,149.08,149.44,37298.0,117.4819,117.7259,117.3559,117.6393,37298.0
2020-01-31 15:50:00,149.4,149.96,149.37,149.81,108943.0,117.6079,118.0487,117.5842,117.9306,108943.0
2020-02-03 09:30:00,150.51,150.93,149.63,149.74,29962.0,118.4816,118.8123,117.7889,117.8755,29962.0
2020-02-03 09:40:00,149.75,150.18,149.75,150.13,7420.0,117.8834,118.2219,117.8834,118.1825,7420.0
2020-02-03 09:50:00,150.08,150.31,149.9,150.04,11546.0,118.1431,118.3242,118.0015,118.1117,11546.0
2020-02-03 10:00:00,150.04,150.38,149.72,150.03,17010.0,118.1117,118.3793,117.8598,118.1038,17010.0
2020-02-03 10:10:00,150.08,150.35,149.89,150.26,13801.0,118.1431,118.3557,117.9936,118.2848,13801.0
2020-02-03 10:20:00,150.28,150.68,150.28,150.34,14501.0,118.3006,118.6155,118.3006,118.3478,14501.0
2020-02-03 10:30:00,150.32,150.47,150.12,150.17,8735.0,118.3321,118.4502,118.1746,118.214,8735.0
2020-02-03 10:40:00,150.17,150.28,150.02,150.06,9108.0,118.214,118.3006,118.0959,118.1274,9108.0
2020-02-03 10:50:00,150.05,150.17,149.9,149.91,8213.0,118.1195,118.214,118.0015,118.0093,8213.0
2020-02-03 11:00:00,149.98,150.22,149.97,150.18,7862.0,118.0644,118.2534,118.0566,118.2219,7862.0
2020-02-03 11:10:00,150.12,150.2,149.98,150.2,19819.0,118.1746,118.2376,118.0644,118.2376,19819.0
2020-02-03 11:20:00,150.22,150.32,150.17,150.19,5352.0,118.2534,118.3321,118.214,118.2297,5352.0
2020-02-03 11:30:00,150.17,150.19,150.01,150.09,8664.0,118.214,118.2297,118.088,118.151,8664.0
2020-02-03 11:40:00,150.07,150.07,149.86,149.88,6396.0,118.1353,118.1353,117.97,117.9857,6396.0
2020-02-03 11:50:00,149.85,149.96,149.83,149.9,5323.0,117.9621,118.0487,117.9463,118.0015,5323.0
2020-02-03 12:00:00,149.92,149.98,149.79,149.93,4055.0,118.0172,118.0644,117.9149,118.0251,4055.0
2020-02-03 12:10:00,149.89,149.96,149.78,149.95,12775.0,117.9936,118.0487,117.907,118.0408,12775.0
2020-02-03 12:20:00,149.96,149.97,149.7,149.73,27825.0,118.0487,118.0566,117.844,117.8676,27825.0
2020-02-03 12:30:00,149.75,149.76,149.47,149.5,61039.0,117.8834,117.8912,117.663,117.6866,61039.0
2020-02-03 12:40:00,149.52,149.61,149.48,149.49,24648.0,117.7023,117.7732,117.6708,117.6787,24648.0
2020-02-03 12:50:00,149.43,149.85,149.39,149.85,26474.0,117.6315,117.9621,117.6,117.9621,26474.0
2020-02-03 13:00:00,149.87,149.87,149.64,149.72,9573.0,117.9778,117.9778,117.7968,117.8598,9573.0
2020-02-03 13:10:00,149.83,149.89,149.7,149.7,6626.0,117.9463,117.9936,117.844,117.844,6626.0
2020-02-03 13:20:00,149.75,149.83,149.65,149.65,5173.0,117.8834,117.9463,117.8047,117.8047,5173.0
2020-02-03 13:30:00,149.65,149.91,149.64,149.88,8534.0,117.8047,118.0093,117.7968,117.9857,8534.0
2020-02-03 13:40:00,149.9,149.94,149.86,149.93,4940.0,118.0015,118.0329,117.97,118.0251,4940.0
2020-02-03 13:50:00,149.91,149.97,149.83,149.94,7859.0,118.0093,118.0566,117.9463,118.0329,7859.0
2020-02-03 14:00:00,149.85,149.85,149.57,149.61,5959.0,117.9621,117.9621,117.7417,117.7732,5959.0
2020-02-03 14:10:00,149.63,149.68,149.55,149.62,16598.0,117.7889,117.8283,117.7259,117.781,16598.0
2020-02-03 14:20:00,149.63,149.66,149.5,149.5,8800.0,117.7889,117.8125,117.6866,117.6866,8800.0
2020-02-03 14:30:00,149.53,149.58,149.39,149.49,10914.0,117.7102,117.7495,117.6,117.6787,10914.0
2020-02-03 14:40:00,149.49,149.57,149.43,149.51,23829.0,117.6787,117.7417,117.6315,117.6944,23829.0
2020-02-03 14:50:00,149.52,149.58,149.47,149.53,19834.0,117.7023,117.7495,117.663,117.7102,19834.0
2020-02-03 15:00:00,149.52,149.69,149.5,149.63,31104.0,117.7023,117.8361,117.6866,117.7889,31104.0
2020-02-03 15:10:00,149.63,149.64,149.53,149.59,9553.0,117.7889,117.7968,117.7102,117.7574,9553.0
2020-02-03 15:20:00,149.6,149.81,149.6,149.75,14541.0,117.7653,117.9306,117.7653,117.8834,14541.0
2020-02-03 15:30:00,149.77,150.02,149.73,149.74,39768.0,117.8991,118.0959,117.8676,117.8755,39768.0
2020-02-03 15:40:00,149.74,149.75,149.32,149.32,25384.0,117.8755,117.8834,117.5449,117.5449,25384.0
2020-02-03 15:50:00,149.32,149.32,148.94,149.16,93374.0,117.5449,117.5449,117.2457,117.4189,93374.0
2020-02-04 09:30:00,149.63,149.63,148.9,149.38,28921.0,117.7889,117.7889,117.2143,117.5921,28921.0
2020-02-04 09:40:00,149.39,150.04,149.36,150.04,10259.0,117.6,118.1117,117.5764,118.1117,10259.0
2020-02-04 09:50:00,150.04,151.09,149.99,150.94,19557.0,118.1117,118.9382,118.0723,118.8201,19557.0
2020-02-04 10:00:00,151.09,151.2,150.82,150.99,20981.0,118.9382,119.0248,118.7257,118.8595,20981.0
2020-02-04 10:10:00,150.96,150.98,150.45,150.62,7773.0,118.8359,118.8516,118.4344,118.5682,7773.0
2020-02-04 10:20:00,150.54,150.78,150.43,150.78,7234.0,118.5053,118.6942,118.4187,118.6942,7234.0
2020-02-04 10:30:00,150.78,150.9,150.71,150.8,11788.0,118.6942,118.7887,118.6391,118.7099,11788.0
2020-02-04 10:40:00,150.76,151.18,150.76,151.09,16442.0,118.6784,119.0091,118.6784,118.9382,16442.0
2020-02-04 10:50:00,151.09,151.16,150.92,150.93,11588.0,118.9382,118.9933,118.8044,118.8123,11588.0
2020-02-04 11:00:00,150.88,151.22,150.88,151.22,18875.0,118.7729,119.0406,118.7729,119.0406,18875.0
2020-02-04 11:10:00,151.2,151.5,151.17,151.5,14218.0,119.0248,119.261,119.0012,119.261,14218.0
2020-02-04 11:20:00,151.52,151.7,151.43,151.65,19579.0,119.2767,119.4184,119.2059,119.3791,19579.0
2020-02-04 11:30:00,151.61,151.82,151.56,151.82,7488.0,119.3476,119.5129,119.3082,119.5129,7488.0
2020-02-04 11:40:00,151.86,151.86,151.69,151.74,7839.0,119.5444,119.5444,119.4105,119.4499,7839.0
2020-02-04 11:50:00,151.75,151.76,151.69,151.7,13600.0,119.4578,119.4656,119.4105,119.4184,13600.0
2020-02-04 12:00:00,151.75,151.75,151.55,151.72,16128.0,119.4578,119.4578,119.3003,119.4342,16128.0
2020-02-04 12:10:00,151.73,151.85,151.72,151.85,13318.0,119.442,119.5365,119.4342,119.5365,13318.0
2020-02-04 12:20:00,151.78,151.82,151.68,151.77,11619.0,119.4814,119.5129,119.4027,119.4735,11619.0
2020-02-04 12:30:00,151.74,151.75,151.62,151.65,9857.0,119.4499,119.4578,119.3554,119.3791,9857.0
2020-02-04 12:40:00,151.68,151.68,151.56,151.65,7256.0,119.4027,119.4027,119.3082,119.3791,7256.0
2020-02-04 12:50:00,151.64,151.64,151.47,151.58,17469.0,119.3712,119.3712,119.2374,119.324,17469.0
2020-02-04 13:00:00,151.59,151.62,151.36,151.4,6849.0,119.3318,119.3554,119.1508,119.1823,6849.0
2020-02-04 13:10:00,151.38,151.4,151.21,151.31,37676.0,119.1665,119.1823,119.0327,119.1114,37676.0
2020-02-04 13:20:00,151.32,151.37,151.2,151.2,9316.0,119.1193,119.1586,119.0248,119.0248,9316.0
2020-02-04 13:30:00,151.2,151.21,151.1,151.16,8881.0,119.0248,119.0327,118.9461,118.9933,8881.0
2020-02-04 13:40:00,151.18,151.27,151.17,151.24,5681.0,119.0091,119.0799,119.0012,119.0563,5681.0
2020-02-04 13:50:00,151.21,151.21,151.11,151.13,6349.0,119.0327,119.0327,118.954,118.9697,6349.0
2020-02-04 14:00:00,151.12,151.27,151.06,151.2,9465.0,118.9618,119.0799,118.9146,119.0248,9465.0
2020-02-04 14:10:00,151.19,151.33,151.15,151.2,21055.0,119.0169,119.1272,118.9855,119.0248,21055.0
2020-02-04 14:20:00,151.2,151.55,151.18,151.5,54022.0,119.0248,119.3003,119.0091,119.261,54022.0
2020-02-04 14:30:00,151.48,151.73,151.42,151.7,18474.0,119.2452,119.442,119.198,119.4184,18474.0
2020-02-04 14:40:00,151.68,151.79,151.48,151.49,15870.0,119.4027,119.4893,119.2452,119.2531,15870.0
2020-02-04 14:50:00,151.49,151.5,151.29,151.37,26999.0,119.2531,119.261,119.0957,119.1586,26999.0
2020-02-04 15:00:00,151.37,151.39,151.2,151.28,30691.0,119.1586,119.1744,119.0248,119.0878,30691.0
2020-02-04 15:10:00,151.25,151.38,151.19,151.21,41570.0,119.0642,119.1665,119.0169,119.0327,41570.0
2020-02-04 15:20:00,151.19,151.23,151.01,151.05,33215.0,119.0169,119.0484,118.8752,118.9067,33215.0
2020-02-04 15:30:00,151.04,151.09,150.88,151.02,29336.0,118.8989,118.9382,118.7729,118.8831,29336.0
2020-02-04 15:40:00,151.01,151.02,150.46,150.47,44682.0,118.8752,118.8831,118.4423,118.4502,44682.0
2020-02-04 15:50:00,150.48,150.68,150.41,150.46,94524.0,118.458,118.6155,118.4029,118.4423,94524.0
2020-02-05 09:30:00,150.27,150.49,149.74,149.98,34409.0,118.2927,118.4659,117.8755,118.0644,34409.0
2020-02-05 09:40:00,149.88,150.06,149.61,150.06,16613.0,117.9857,118.1274,117.7732,118.1274,16613.0
2020-02-05 09:50:00,150.04,150.58,149.95,150.58,11822.0,118.1117,118.5368,118.0408,118.5368,11822.0
2020-02-05 10:00:00,150.75,150.76,150.04,150.04,9655.0,118.6706,118.6784,118.1117,118.1117,9655.0
2020-02-05 10:10:00,150.09,150.14,149.88,150.08,13580.0,118.151,118.1904,117.9857,118.1431,13580.0
2020-02-05 10:20:00,150.11,150.13,149.75,149.86,23485.0,118.1668,118.1825,117.8834,117.97,23485.0
2020-02-05 10:30:00,149.88,150.01,149.78,149.97,11506.0,117.9857,118.088,117.907,118.0566,11506.0
2020-02-05 10:40:00,149.95,150.23,149.95,150.23,38150.0,118.0408,118.2612,118.0408,118.2612,38150.0
2020-02-05 10:50:00,150.25,150.36,150.14,150.25,21999.0,118.277,118.3636,118.1904,118.277,21999.0
2020-02-05 11:00:00,150.28,150.36,150.22,150.26,15276.0,118.3006,118.3636,118.2534,118.2848,15276.0
2020-02-05 11:10:00,150.29,150.43,150.27,150.37,67814.0,118.3085,118.4187,118.2927,118.3714,67814.0
2020-02-05 11:20:00,150.39,150.39,150.22,150.22,10124.0,118.3872,118.3872,118.2534,118.2534,10124.0
2020-02-05 11:30:00,150.24,150.32,150.09,150.11,9016.0,118.2691,118.3321,118.151,118.1668,9016.0
2020-02-05 11:40:00,150.08,150.09,149.81,149.87,9656.0,118.1431,118.151,117.9306,117.9778,9656.0
2020-02-05 11:50:00,149.84,149.98,149.83,149.9,6343.0,117.9542,118.0644,117.9463,118.0015,6343.0
2020-02-05 12:00:00,149.92,149.92,149.74,149.74,9650.0,118.0172,118.0172,117.8755,117.8755,9650.0
2020-02-05 12:10:00,149.74,149.74,149.58,149.6,11491.0,117.8755,117.8755,117.7495,117.7653,11491.0
2020-02-05 12:20:00,149.56,149.79,149.45,149.77,16754.0,117.7338,117.9149,117.6472,117.8991,16754.0
2020-02-05 12:30:00,149.88,149.91,149.56,149.64,10768.0,117.9857,118.0093,117.7338,117.7968,10768.0
2020-02-05 12:40:00,149.63,149.71,149.54,149.66,17478.0,117.7889,117.8519,117.7181,117.8125,17478.0
2020-02-05 12:50:00,149.66,149.67,149.52,149.57,9514.0,117.8125,117.8204,117.7023,117.7417,9514.0
2020-02-05 13:00:00,149.56,149.85,149.56,149.85,5679.0,117.7338,117.9621,117.7338,117.9621,5679.0
2020-02-05 13:10:00,149.86,149.9,149.81,149.88,5873.0,117.97,118.0015,117.9306,117.9857,5873.0
2020-02-05 13:20:00,149.87,149.97,149.81,149.97,5144.0,117.9778,118.0566,117.9306,118.0566,5144.0
2020-02-05 13:30:00,149.98,150.09,149.96,150.05,5108.0,118.0644,118.151,118.0487,118.1195,5108.0
2020-02-05 13:40:00,150.1,150.33,150.1,150.33,6477.0,118.1589,118.3399,118.1589,118.3399,6477.0
2020-02-05 13:50:00,150.33,150.37,150.26,150.33,41440.0,118.3399,118.3714,118.2848,118.3399,41440.0
2020-02-05 14:00:00,150.3,150.31,149.9,149.9,22258.0,118.3163,118.3242,118.0015,118.0015,22258.0
2020-02-05 14:10:00,149.89,149.89,149.61,149.65,21117.0,117.9936,117.9936,117.7732,117.8047,21117.0
2020-02-05 14:20:00,149.66,149.66,149.54,149.54,19653.0,117.8125,117.8125,117.7181,117.7181,19653.0
2020-02-05 14:30:00,149.55,149.56,149.42,149.49,30798.0,117.7259,117.7338,117.6236,117.6787,30798.0
2020-02-05 14:40:00,149.46,149.6,149.36,149.38,15807.0,117.6551,117.7653,117.5764,117.5921,15807.0
2020-02-05 14:50:00,149.4,149.5,149.37,149.37,10901.0,117.6079,117.6866,117.5842,117.5842,10901.0
2020-02-05 15:00:00,149.37,149.42,149.31,149.34,30996.0,117.5842,117.6236,117.537,117.5606,30996.0
2020-02-05 15:10:00,149.34,149.75,149.34,149.69,32665.0,117.5606,117.8834,117.5606,117.8361,32665.0
2020-02-05 15:20:00,149.7,149.86,149.6,149.6,13669.0,117.844,117.97,117.7653,117.7653,13669.0
2020-02-05 15:30:00,149.62,149.63,149.45,149.48,25925.0,117.781,117.7889,117.6472,117.6708,25925.0
2020-02-05 15:40:00,149.47,149.65,149.43,149.62,14075.0,117.663,117.8047,117.6315,117.781,14075.0
2020-02-05 15:50:00,149.61,149.98,149.49,149.98,93730.0,117.7732,118.0644,117.6787,118.0644,93730.0
2020-02-06 09:30:00,150.13,150.67,149.41,150.25,21977.0,118.1825,118.6076,117.6157,118.277,21977.0
2020-02-06 09:40:00,150.3,151.02,150.3,151.02,8627.0,118.3163,118.8831,118.3163,118.8831,8627.0
2020-02-06 09:50:00,151.02,151.11,150.57,150.91,11704.0,118.8831,118.954,118.5289,118.7965,11704.0
2020-02-06 10:00:00,150.83,151.09,150.72,150.96,6882.0,118.7336,118.9382,118.647,118.8359,6882.0
2020-02-06 10:10:00,150.97,151.06,150.65,150.65,8431.0,118.8438,118.9146,118.5919,118.5919,8431.0
2020-02-06 10:20:00,150.61,150.82,150.5,150.52,15593.0,118.5604,118.7257,118.4738,118.4895,15593.0
2020-02-06 10:30:00,150.56,150.73,150.52,150.61,7543.0,118.521,118.6548,118.4895,118.5604,7543.0
2020-02-06 10:40:00,150.62,150.83,150.54,150.74,8003.0,118.5682,118.7336,118.5053,118.6627,8003.0
2020-02-06 10:50:00,150.75,150.87,150.59,150.82,8997.0,118.6706,118.765,118.5446,118.7257,8997.0
2020-02-06 11:00:00,150.83,151.07,150.83,151.05,5693.0,118.7336,118.9225,118.7336,118.9067,5693.0
2020-02-06 11:10:00,151.05,151.11,150.71,150.72,16000.0,118.9067,118.954,118.6391,118.647,16000.0
2020-02-06 11:20:00,150.7,150.73,150.52,150.65,19022.0,118.6312,118.6548,118.4895,118.5919,19022.0
2020-02-06 11:30:00,150.64,150.69,150.55,150.63,18947.0,118.584,118.6233,118.5131,118.5761,18947.0
2020-02-06 11:40:00,150.6,150.63,150.5,150.61,6428.0,118.5525,118.5761,118.4738,118.5604,6428.0
2020-02-06 11:50:00,150.61,150.68,150.53,150.53,11838.0,118.5604,118.6155,118.4974,118.4974,11838.0
2020-02-06 12:00:00,150.55,150.65,150.48,150.63,11310.0,118.5131,118.5919,118.458,118.5761,11310.0
2020-02-06 12:10:00,150.63,150.63,150.47,150.57,9407.0,118.5761,118.5761,118.4502,118.5289,9407.0
2020-02-06 12:20:00,150.57,150.58,150.49,150.54,11481.0,118.5289,118.5368,118.4659,118.5053,11481.0
2020-02-06 12:30:00,150.55,150.66,150.53,150.66,10909.0,118.5131,118.5997,118.4974,118.5997,10909.0
2020-02-06 12:40:00,150.64,150.77,150.57,150.62,36385.0,118.584,118.6863,118.5289,118.5682,36385.0
2020-02-06 12:50:00,150.63,150.72,150.57,150.6,19785.0,118.5761,118.647,118.5289,118.5525,19785.0
2020-02-06 13:00:00,150.63,150.67,150.54,150.54,5056.0,118.5761,118.6076,118.5053,118.5053,5056.0
2020-02-06 13:10:00,150.56,150.62,150.53,150.6,6304.0,118.521,118.5682,118.4974,118.5525,6304.0
2020-02-06 13:20:00,150.63,150.88,150.6,150.76,15690.0,118.5761,118.7729,118.5525,118.6784,15690.0
2020-02-06 13:30:00,150.77,150.82,150.62,150.71,12366.0,118.6863,118.7257,118.5682,118.6391,12366.0
2020-02-06 13:40:00,150.69,150.76,150.59,150.64,16531.0,118.6233,118.6784,118.5446,118.584,16531.0
2020-02-06 13:50:00,150.65,150.7,150.56,150.56,7977.0,118.5919,118.6312,118.521,118.521,7977.0
2020-02-06 14:00:00,150.57,150.65,150.57,150.62,10257.0,118.5289,118.5919,118.5289,118.5682,10257.0
2020-02-06 14:10:00,150.69,150.99,150.65,150.97,17876.0,118.6233,118.8595,118.5919,118.8438,17876.0
2020-02-06 14:20:00,151.08,151.21,150.98,151.04,23901.0,118.9304,119.0327,118.8516,118.8989,23901.0
2020-02-06 14:30:00,151.04,151.12,150.94,151.06,15429.0,118.8989,118.9618,118.8201,118.9146,15429.0
2020-02-06 14:40:00,151.04,151.07,150.99,151.06,11402.0,118.8989,118.9225,118.8595,118.9146,11402.0
2020-02-06 14:50:00,151.06,151.1,151.0,151.08,18405.0,118.9146,118.9461,118.8674,118.9304,18405.0
2020-02-06 15:00:00,151.08,151.08,150.65,150.72,17765.0,118.9304,118.9304,118.5919,118.647,17765.0
2020-02-06 15:10:00,150.79,150.79,150.61,150.71,11276.0,118.7021,118.7021,118.5604,118.6391,11276.0
2020-02-06 15:20:00,150.74,150.75,150.56,150.59,20208.0,118.6627,118.6706,118.521,118.5446,20208.0
2020-02-06 15:30:00,150.6,150.81,150.55,150.55,29785.0,118.5525,118.7178,118.5131,118.5131,29785.0
2020-02-06 15:40:00,150.56,150.62,150.48,150.53,19420.0,118.521,118.5682,118.458,118.4974,19420.0
2020-02-06 15:50:00,150.53,150.73,150.44,150.48,92486.0,118.4974,118.6548,118.4265,118.458,92486.0
2020-02-07 09:30:00,151.06,151.06,150.43,150.72,21462.0,118.9146,118.9146,118.4187,118.647,21462.0
2020-02-07 09:40:00,150.63,150.82,150.58,150.77,15478.0,118.5761,118.7257,118.5368,118.6863,15478.0
2020-02-07 09:50:00,150.71,150.77,150.51,150.59,7859.0,118.6391,118.6863,118.4816,118.5446,7859.0
2020-02-07 10:00:00,150.69,150.9,150.61,150.77,29602.0,118.6233,118.7887,118.5604,118.6863,29602.0
2020-02-07 10:10:00,150.79,150.96,150.75,150.89,7632.0,118.7021,118.8359,118.6706,118.7808,7632.0
2020-02-07 10:20:00,150.89,150.95,150.77,150.8,20058.0,118.7808,118.828,118.6863,118.7099,20058.0
2020-02-07 10:30:00,150.78,150.85,150.59,150.63,15418.0,118.6942,118.7493,118.5446,118.5761,15418.0
2020-02-07 10:40:00,150.63,150.88,150.63,150.66,9785.0,118.5761,118.7729,118.5761,118.5997,9785.0
2020-02-07 10:50:00,150.62,150.84,150.61,150.74,7234.0,118.5682,118.7414,118.5604,118.6627,7234.0
2020-02-07 11:00:00,150.79,150.89,150.68,150.81,5196.0,118.7021,118.7808,118.6155,118.7178,5196.0
2020-02-07 11:10:00,150.82,150.99,150.8,150.85,13533.0,118.7257,118.8595,118.7099,118.7493,13533.0
2020-02-07 11:20:00,150.86,150.89,150.76,150.84,4720.0,118.7572,118.7808,118.6784,118.7414,4720.0
2020-02-07 11:30:00,150.82,150.93,150.76,150.93,18531.0,118.7257,118.8123,118.6784,118.8123,18531.0
2020-02-07 11:40:00,150.9,150.95,150.79,150.91,11333.0,118.7887,118.828,118.7021,118.7965,11333.0
2020-02-07 11:50:00,150.9,150.93,150.77,150.78,10487.0,118.7887,118.8123,118.6863,118.6942,10487.0
2020-02-07 12:00:00,150.8,150.85,150.74,150.83,5494.0,118.7099,118.7493,118.6627,118.7336,5494.0
2020-02-07 12:10:00,150.81,150.88,150.77,150.81,3947.0,118.7178,118.7729,118.6863,118.7178,3947.0
2020-02-07 12:20:00,150.82,150.85,150.76,150.82,4790.0,118.7257,118.7493,118.6784,118.7257,4790.0
2020-02-07 12:30:00,150.88,150.89,150.81,150.84,5818.0,118.7729,118.7808,118.7178,118.7414,5818.0
2020-02-07 12:40:00,150.84,150.91,150.83,150.86,6929.0,118.7414,118.7965,118.7336,118.7572,6929.0
2020-02-07 12:50:00,150.88,150.95,150.83,150.93,11096.0,118.7729,118.828,118.7336,118.8123,11096.0
2020-02-07 13:00:00,150.94,150.95,150.84,150.92,59880.0,118.8201,118.828,118.7414,118.8044,59880.0
2020-02-07 13:10:00,150.96,150.96,150.82,150.84,9101.0,118.8359,118.8359,118.7257,118.7414,9101.0
2020-02-07 13:20:00,150.86,150.86,150.76,150.82,11342.0,118.7572,118.7572,118.6784,118.7257,11342.0
2020-02-07 13:30:00,150.85,150.85,150.61,150.61,14347.0,118.7493,118.7493,118.5604,118.5604,14347.0
2020-02-07 13:40:00,150.64,150.73,150.54,150.57,12902.0,118.584,118.6548,118.5053,118.5289,12902.0
2020-02-07 13:50:00,150.57,150.66,150.5,150.53,14916.0,118.5289,118.5997,118.4738,118.4974,14916.0
2020-02-07 14:00:00,150.54,150.62,150.46,150.59,14037.0,118.5053,118.5682,118.4423,118.5446,14037.0
2020-02-07 14:10:00,150.62,150.62,150.49,150.5,8100.0,118.5682,118.5682,118.4659,118.4738,8100.0
2020-02-07 14:20:00,150.53,150.6,150.47,150.59,7663.0,118.4974,118.5525,118.4502,118.5446,7663.0
2020-02-07 14:30:00,150.57,150.65,150.53,150.59,11318.0,118.5289,118.5919,118.4974,118.5446,11318.0
2020-02-07 14:40:00,150.59,150.68,150.57,150.59,13932.0,118.5446,118.6155,118.5289,118.5446,13932.0
2020-02-07 14:50:00,150.59,150.73,150.56,150.71,16340.0,118.5446,118.6548,118.521,118.6391,16340.0
2020-02-07 15:00:00,150.75,150.9,150.73,150.84,14716.0,118.6706,118.7887,118.6548,118.7414,14716.0
2020-02-07 15:10:00,150.91,150.92,150.78,150.86,19299.0,118.7965,118.8044,118.6942,118.7572,19299.0
2020-02-07 15:20:00,150.84,150.86,150.73,150.75,20082.0,118.7414,118.7572,118.6548,118.6706,20082.0
2020-02-07 15:30:00,150.75,150.77,150.55,150.57,35879.0,118.6706,118.6863,118.5131,118.5289,35879.0
2020-02-07 15:40:00,150.58,150.66,150.57,150.6,58887.0,118.5368,118.5997,118.5289,118.5525,58887.0
2020-02-07 15:50:00,150.6,150.62,150.44,150.5,93071.0,118.5525,118.5682,118.4265,118.4738,93071.0
2020-02-10 09:30:00,151.06,151.68,150.89,151.5,77291.0,118.9146,119.4027,118.7808,119.261,77291.0
2020-02-10 09:40:00,151.51,151.7,151.28,151.61,10267.0,119.2688,119.4184,119.0878,119.3476,10267.0
2020-02-10 09:50:00,151.62,151.67,151.55,151.63,7439.0,119.3554,119.3948,119.3003,119.3633,7439.0
2020-02-10 10:00:00,151.57,151.59,151.35,151.35,13866.0,119.3161,119.3318,119.1429,119.1429,13866.0
2020-02-10 10:10:00,151.38,151.47,151.27,151.32,19484.0,119.1665,119.2374,119.0799,119.1193,19484.0
2020-02-10 10:20:00,151.38,151.84,151.35,151.81,19219.0,119.1665,119.5286,119.1429,119.505,19219.0
2020-02-10 10:30:00,151.8,151.88,151.62,151.8,35383.0,119.4971,119.5601,119.3554,119.4971,35383.0
2020-02-10 10:40:00,151.77,151.83,151.66,151.78,29120.0,119.4735,119.5208,119.3869,119.4814,29120.0
2020-02-10 10:50:00,151.79,151.83,151.71,151.73,73506.0,119.4893,119.5208,119.4263,119.442,73506.0
2020-02-10 11:00:00,151.73,151.73,151.54,151.57,32850.0,119.442,119.442,119.2925,119.3161,32850.0
2020-02-10 11:10:00,151.57,151.68,151.5,151.58,51983.0,119.3161,119.4027,119.261,119.324,51983.0
2020-02-10 11:20:00,151.59,151.66,151.53,151.59,22169.0,119.3318,119.3869,119.2846,119.3318,22169.0
2020-02-10 11:30:00,151.58,152.36,151.51,152.25,53395.0,119.324,119.938,119.2688,119.8514,53395.0
2020-02-10 11:40:00,152.27,152.27,151.95,151.95,44688.0,119.8671,119.8671,119.6152,119.6152,44688.0
2020-02-10 11:50:00,151.95,152.11,151.87,152.11,31132.0,119.6152,119.7412,119.5522,119.7412,31132.0
2020-02-10 12:00:00,152.18,152.35,152.05,152.35,7631.0,119.7963,119.9301,119.6939,119.9301,7631.0
2020-02-10 12:10:00,152.33,152.53,152.29,152.43,15263.0,119.9144,120.0718,119.8829,119.9931,15263.0
2020-02-10 12:20:00,152.44,152.49,152.28,152.28,17689.0,120.0009,120.0403,119.875,119.875,17689.0
2020-02-10 12:30:00,152.28,152.28,152.1,152.14,10834.0,119.875,119.875,119.7333,119.7648,10834.0
2020-02-10 12:40:00,152.13,152.17,152.09,152.12,20149.0,119.7569,119.7884,119.7254,119.749,20149.0
2020-02-10 12:50:00,152.13,152.13,152.01,152.04,8084.0,119.7569,119.7569,119.6624,119.6861,8084.0
2020-02-10 13:00:00,152.04,152.05,151.93,151.94,12751.0,119.6861,119.6939,119.5995,119.6073,12751.0
2020-02-10 13:10:00,151.95,151.96,151.85,151.9,32362.0,119.6152,119.6231,119.5365,119.5759,32362.0
2020-02-10 13:20:00,151.89,151.96,151.87,151.89,26965.0,119.568,119.6231,119.5522,119.568,26965.0
2020-02-10 13:30:00,151.9,152.0,151.77,151.89,58131.0,119.5759,119.6546,119.4735,119.568,58131.0
2020-02-10 13:40:00,151.88,152.2,151.88,152.16,21290.0,119.5601,119.812,119.5601,119.7805,21290.0
2020-02-10 13:50:00,152.16,152.28,152.08,152.21,19688.0,119.7805,119.875,119.7176,119.8199,19688.0
2020-02-10 14:00:00,152.22,152.51,152.17,152.46,16346.0,119.8278,120.056,119.7884,120.0167,16346.0
2020-02-10 14:10:00,152.49,152.73,152.49,152.61,18668.0,120.0403,120.2292,120.0403,120.1348,18668.0
2020-02-10 14:20:00,152.57,152.61,152.46,152.58,9094.0,120.1033,120.1348,120.0167,120.1112,9094.0
2020-02-10 14:30:00,152.59,152.66,152.53,152.61,9835.0,120.119,120.1741,120.0718,120.1348,9835.0
2020-02-10 14:40:00,152.63,152.73,152.45,152.49,47325.0,120.1505,120.2292,120.0088,120.0403,47325.0
2020-02-10 14:50:00,152.49,152.56,152.43,152.44,34690.0,120.0403,120.0954,119.9931,120.0009,34690.0
2020-02-10 15:00:00,152.47,152.5,152.38,152.4,28769.0,120.0246,120.0482,119.9537,119.9695,28769.0
2020-02-10 15:10:00,152.4,152.99,152.38,152.99,27330.0,119.9695,120.4339,119.9537,120.4339,27330.0
2020-02-10 15:20:00,152.99,153.0,152.64,152.71,21633.0,120.4339,120.4418,120.1584,120.2135,21633.0
2020-02-10 15:30:00,152.72,152.72,152.52,152.52,28582.0,120.2214,120.2214,120.0639,120.0639,28582.0
2020-02-10 15:40:00,152.52,152.73,152.48,152.68,33896.0,120.0639,120.2292,120.0324,120.1899,33896.0
2020-02-10 15:50:00,152.66,152.99,152.59,152.95,87088.0,120.1741,120.4339,120.119,120.4024,87088.0
2020-02-11 09:30:00,154.34,159.2,153.37,159.2,393262.0,121.4966,125.3224,120.733,125.3224,393262.0
2020-02-11 09:40:00,159.22,159.92,158.23,159.36,143009.0,125.3382,125.8892,124.5588,125.4484,143009.0
2020-02-11 09:50:00,159.37,161.81,159.27,161.6,130675.0,125.4562,127.377,125.3775,127.2117,130675.0
2020-02-11 10:00:00,161.59,162.24,161.24,162.05,159510.0,127.2038,127.7155,126.9283,127.5659,159510.0
2020-02-11 10:10:00,162.05,162.9,162.01,162.65,99348.0,127.5659,128.2351,127.5345,128.0383,99348.0
2020-02-11 10:20:00,162.61,163.51,162.47,162.5,116258.0,128.0068,128.7153,127.8966,127.9202,116258.0
2020-02-11 10:30:00,162.47,162.59,160.61,160.83,145142.0,127.8966,127.991,126.4324,126.6056,145142.0
2020-02-11 10:40:00,160.95,161.14,160.4,160.41,127530.0,126.7,126.8496,126.2671,126.2749,127530.0
2020-02-11 10:50:00,160.39,160.58,159.78,159.97,79076.0,126.2592,126.4088,125.779,125.9286,79076.0
2020-02-11 11:00:00,160.03,160.52,159.97,160.43,55080.0,125.9758,126.3615,125.9286,126.2907,55080.0
2020-02-11 11:10:00,160.41,160.89,160.35,160.69,40482.0,126.2749,126.6528,126.2277,126.4954,40482.0
2020-02-11 11:20:00,160.64,161.34,160.63,161.33,53373.0,126.456,127.007,126.4481,126.9992,53373.0
2020-02-11 11:30:00,161.3,161.64,161.22,161.38,59933.0,126.9755,127.2432,126.9126,127.0385,59933.0
2020-02-11 11:40:00,161.42,161.97,161.41,161.9,59973.0,127.07,127.503,127.0621,127.4479,59973.0
2020-02-11 11:50:00,161.82,161.95,161.57,161.8,62115.0,127.3849,127.4872,127.1881,127.3691,62115.0
2020-02-11 12:00:00,161.78,161.82,161.51,161.51,49376.0,127.3534,127.3849,127.1409,127.1409,49376.0
2020-02-11 12:10:00,161.53,161.53,160.4,160.4,43727.0,127.1566,127.1566,126.2671,126.2671,43727.0
2020-02-11 12:20:00,160.48,160.83,160.48,160.52,39260.0,126.33,126.6056,126.33,126.3615,39260.0
2020-02-11 12:30:00,160.53,161.05,160.45,161.0,29611.0,126.3694,126.7787,126.3064,126.7394,29611.0
2020-02-11 12:40:00,161.04,161.11,160.81,160.98,24389.0,126.7709,126.826,126.5898,126.7236,24389.0
2020-02-11 12:50:00,160.98,161.0,160.74,160.96,22351.0,126.7236,126.7394,126.5347,126.7079,22351.0
2020-02-11 13:00:00,160.96,161.03,160.86,160.93,20504.0,126.7079,126.763,126.6292,126.6843,20504.0
2020-02-11 13:10:00,160.92,160.98,160.68,160.76,17356.0,126.6764,126.7236,126.4875,126.5505,17356.0
2020-02-11 13:20:00,160.78,160.84,160.52,160.59,21166.0,126.5662,126.6134,126.3615,126.4166,21166.0
2020-02-11 13:30:00,160.58,160.61,160.47,160.49,24118.0,126.4088,126.4324,126.3222,126.3379,24118.0
2020-02-11 13:40:00,160.51,160.6,160.33,160.6,13936.0,126.3537,126.4245,126.212,126.4245,13936.0
2020-02-11 13:50:00,160.6,160.64,160.3,160.31,18024.0,126.4245,126.456,126.1883,126.1962,18024.0
2020-02-11 14:00:00,160.32,160.46,160.21,160.36,36711.0,126.2041,126.3143,126.1175,126.2356,36711.0
2020-02-11 14:10:00,160.38,160.53,160.35,160.42,19983.0,126.2513,126.3694,126.2277,126.2828,19983.0
2020-02-11 14:20:00,160.45,160.56,160.25,160.51,32387.0,126.3064,126.393,126.149,126.3537,32387.0
2020-02-11 14:30:00,160.53,160.53,160.27,160.33,29165.0,126.3694,126.3694,126.1647,126.212,29165.0
2020-02-11 14:40:00,160.33,160.33,159.95,160.02,32656.0,126.212,126.212,125.9128,125.9679,32656.0
2020-02-11 14:50:00,160.03,160.41,159.99,160.37,20337.0,125.9758,126.2749,125.9443,126.2434,20337.0
2020-02-11 15:00:00,160.37,160.51,160.21,160.26,20133.0,126.2434,126.3537,126.1175,126.1569,20133.0
2020-02-11 15:10:00,160.27,160.51,160.27,160.45,30670.0,126.1647,126.3537,126.1647,126.3064,30670.0
2020-02-11 15:20:00,160.45,160.61,160.39,160.52,22245.0,126.3064,126.4324,126.2592,126.3615,22245.0
2020-02-11 15:30:00,160.53,160.93,160.53,160.86,49946.0,126.3694,126.6843,126.3694,126.6292,49946.0
2020-02-11 15:40:00,160.87,161.01,160.81,160.86,52421.0,126.6371,126.7473,126.5898,126.6292,52421.0
2020-02-11 15:50:00,160.82,161.18,160.79,161.08,226181.0,126.5977,126.8811,126.5741,126.8024,226181.0
2020-02-12 09:30:00,160.83,160.99,159.71,159.98,73982.0,126.6056,126.7315,125.7239,125.9364,73982.0
2020-02-12 09:40:00,159.93,160.11,158.8,159.76,50473.0,125.8971,126.0388,125.0075,125.7633,50473.0
2020-02-12 09:50:00,159.67,159.95,159.35,159.56,36800.0,125.6924,125.9128,125.4405,125.6058,36800.0
2020-02-12 10:00:00,159.64,160.8,159.6,160.58,34195.0,125.6688,126.5819,125.6373,126.4088,34195.0
2020-02-12 10:10:00,160.57,160.84,160.45,160.6,25989.0,126.4009,126.6134,126.3064,126.4245,25989.0
2020-02-12 10:20:00,160.6,161.08,160.46,160.49,33196.0,126.4245,126.8024,126.3143,126.3379,33196.0
2020-02-12 10:30:00,160.42,160.51,160.13,160.27,51848.0,126.2828,126.3537,126.0545,126.1647,51848.0
2020-02-12 10:40:00,160.27,160.61,160.2,160.41,25415.0,126.1647,126.4324,126.1096,126.2749,25415.0
2020-02-12 10:50:00,160.44,160.79,160.11,160.27,33846.0,126.2986,126.5741,126.0388,126.1647,33846.0
2020-02-12 11:00:00,160.24,160.62,160.07,160.6,27461.0,126.1411,126.4402,126.0073,126.4245,27461.0
2020-02-12 11:10:00,160.51,161.04,160.43,161.0,17375.0,126.3537,126.7709,126.2907,126.7394,17375.0
2020-02-12 11:20:00,161.04,161.69,160.87,161.68,18757.0,126.7709,127.2826,126.6371,127.2747,18757.0
2020-02-12 11:30:00,161.68,161.96,161.39,161.93,65280.0,127.2747,127.4951,127.0464,127.4715,65280.0
2020-02-12 11:40:00,161.95,162.3,161.92,162.15,17167.0,127.4872,127.7627,127.4636,127.6447,17167.0
2020-02-12 11:50:00,162.16,162.44,162.15,162.27,14726.0,127.6525,127.873,127.6447,127.7391,14726.0
2020-02-12 12:00:00,162.24,162.47,162.03,162.34,21533.0,127.7155,127.8966,127.5502,127.7942,21533.0
2020-02-12 12:10:00,162.26,162.5,162.26,162.35,10730.0,127.7313,127.9202,127.7313,127.8021,10730.0
2020-02-12 12:20:00,162.34,162.47,162.2,162.33,13791.0,127.7942,127.8966,127.684,127.7864,13791.0
2020-02-12 12:30:00,162.31,162.33,162.18,162.19,9418.0,127.7706,127.7864,127.6683,127.6762,9418.0
2020-02-12 12:40:00,162.12,162.33,162.06,162.24,10514.0,127.6211,127.7864,127.5738,127.7155,10514.0
2020-02-12 12:50:00,162.18,162.26,162.06,162.15,8449.0,127.6683,127.7313,127.5738,127.6447,8449.0
2020-02-12 13:00:00,162.17,162.41,162.16,162.33,28548.0,127.6604,127.8493,127.6525,127.7864,28548.0
2020-02-12 13:10:00,162.37,162.5,162.24,162.5,33272.0,127.8179,127.9202,127.7155,127.9202,33272.0
2020-02-12 13:20:00,162.48,162.53,162.17,162.33,14400.0,127.9044,127.9438,127.6604,127.7864,14400.0
2020-02-12 13:30:00,162.34,162.49,162.25,162.34,23338.0,127.7942,127.9123,127.7234,127.7942,23338.0
2020-02-12 13:40:00,162.32,162.63,162.31,162.54,27143.0,127.7785,128.0225,127.7706,127.9517,27143.0
2020-02-12 13:50:00,162.52,162.61,162.37,162.59,26135.0,127.9359,128.0068,127.8179,127.991,26135.0
2020-02-12 14:00:00,162.59,162.79,162.51,162.66,49537.0,127.991,128.1485,127.9281,128.0461,49537.0
2020-02-12 14:10:00,162.68,163.22,162.63,163.15,24246.0,128.0619,128.487,128.0225,128.4319,24246.0
2020-02-12 14:20:00,163.09,163.19,162.76,162.86,26931.0,128.3846,128.4634,128.1249,128.2036,26931.0
2020-02-12 14:30:00,162.86,162.95,162.4,162.72,47837.0,128.2036,128.2744,127.8415,128.0934,47837.0
2020-02-12 14:40:00,162.74,162.87,162.63,162.86,28590.0,128.1091,128.2115,128.0225,128.2036,28590.0
2020-02-12 14:50:00,162.85,163.07,162.69,162.94,28566.0,128.1957,128.3689,128.0698,128.2666,28566.0
2020-02-12 15:00:00,163.01,163.03,162.85,162.96,15476.0,128.3217,128.3374,128.1957,128.2823,15476.0
2020-02-12 15:10:00,162.97,163.1,162.85,163.0,47543.0,128.2902,128.3925,128.1957,128.3138,47543.0
2020-02-12 15:20:00,163.01,163.2,162.86,163.11,41242.0,128.3217,128.4712,128.2036,128.4004,41242.0
2020-02-12 15:30:00,163.08,163.17,162.64,162.8,87765.0,128.3768,128.4476,128.0304,128.1563,87765.0
2020-02-12 15:40:00,162.8,163.22,162.72,163.16,64508.0,128.1563,128.487,128.0934,128.4397,64508.0
2020-02-12 15:50:00,163.17,163.44,163.15,163.21,137374.0,128.4476,128.6602,128.4319,128.4791,137374.0
2020-02-13 09:30:00,163.06,163.65,162.81,163.0,43035.0,128.361,128.8255,128.1642,128.3138,43035.0
2020-02-13 09:40:00,162.99,163.31,162.98,163.15,10851.0,128.3059,128.5578,128.298,128.4319,10851.0
2020-02-13 09:50:00,163.16,163.57,162.82,163.3,51220.0,128.4397,128.7625,128.1721,128.5499,51220.0
2020-02-13 10:00:00,163.21,163.47,163.04,163.33,47589.0,128.4791,128.6838,128.3453,128.5736,47589.0
2020-02-13 10:10:00,163.3,163.34,162.72,162.8,17009.0,128.5499,128.5814,128.0934,128.1563,17009.0
2020-02-13 10:20:00,162.81,162.95,162.53,162.6,20985.0,128.1642,128.2744,127.9438,127.9989,20985.0
2020-02-13 10:30:00,162.57,163.13,162.57,162.98,27391.0,127.9753,128.4161,127.9753,128.298,27391.0
2020-02-13 10:40:00,162.96,163.52,162.88,163.47,9003.0,128.2823,128.7231,128.2193,128.6838,9003.0
2020-02-13 10:50:00,163.47,163.61,163.28,163.28,29396.0,128.6838,128.794,128.5342,128.5342,29396.0
2020-02-13 11:00:00,163.23,163.7,163.23,163.4,14983.0,128.4948,128.8648,128.4948,128.6287,14983.0
2020-02-13 11:10:00,163.43,163.63,163.31,163.35,13979.0,128.6523,128.8097,128.5578,128.5893,13979.0
2020-02-13 11:20:00,163.32,163.39,163.11,163.21,10819.0,128.5657,128.6208,128.4004,128.4791,10819.0
2020-02-13 11:30:00,163.23,163.54,163.23,163.28,8587.0,128.4948,128.7389,128.4948,128.5342,8587.0
2020-02-13 11:40:00,163.17,163.42,163.1,163.24,10040.0,128.4476,128.6444,128.3925,128.5027,10040.0
2020-02-13 11:50:00,163.2,163.23,162.91,162.94,12067.0,128.4712,128.4948,128.2429,128.2666,12067.0
2020-02-13 12:00:00,162.98,163.08,162.78,162.83,7049.0,128.298,128.3768,128.1406,128.18,7049.0
2020-02-13 12:10:00,162.8,162.88,162.47,162.47,9521.0,128.1563,128.2193,127.8966,127.8966,9521.0
2020-02-13 12:20:00,162.49,162.51,162.33,162.38,24779.0,127.9123,127.9281,127.7864,127.8257,24779.0
2020-02-13 12:30:00,162.4,163.07,162.38,163.07,18676.0,127.8415,128.3689,127.8257,128.3689,18676.0
2020-02-13 12:40:00,163.05,163.1,162.92,163.05,5460.0,128.3531,128.3925,128.2508,128.3531,5460.0
2020-02-13 12:50:00,163.03,163.23,162.99,163.02,7631.0,128.3374,128.4948,128.3059,128.3295,7631.0
2020-02-13 13:00:00,163.02,163.22,163.02,163.22,10392.0,128.3295,128.487,128.3295,128.487,10392.0
2020-02-13 13:10:00,163.22,163.38,163.0,163.01,15352.0,128.487,128.6129,128.3138,128.3217,15352.0
2020-02-13 13:20:00,163.03,163.3,163.03,163.22,9238.0,128.3374,128.5499,128.3374,128.487,9238.0
2020-02-13 13:30:00,163.2,163.42,163.18,163.38,5239.0,128.4712,128.6444,128.4555,128.6129,5239.0
2020-02-13 13:40:00,163.43,163.68,163.4,163.67,18000.0,128.6523,128.8491,128.6287,128.8412,18000.0
2020-02-13 13:50:00,163.67,163.67,163.33,163.54,8850.0,128.8412,128.8412,128.5736,128.7389,8850.0
2020-02-13 14:00:00,163.49,163.68,163.48,163.68,8188.0,128.6995,128.8491,128.6916,128.8491,8188.0
2020-02-13 14:10:00,163.67,163.72,163.62,163.68,12362.0,128.8412,128.8806,128.8019,128.8491,12362.0
2020-02-13 14:20:00,163.68,163.97,163.66,163.86,8345.0,128.8491,129.0774,128.8333,128.9908,8345.0
2020-02-13 14:30:00,163.83,164.1,163.78,164.05,11397.0,128.9672,129.1797,128.9278,129.1403,11397.0
2020-02-13 14:40:00,164.08,164.22,163.97,164.08,13914.0,129.164,129.2742,129.0774,129.164,13914.0
2020-02-13 14:50:00,164.11,164.19,163.97,164.04,11732.0,129.1876,129.2506,129.0774,129.1325,11732.0
2020-02-13 15:00:00,164.05,164.09,163.73,163.89,7457.0,129.1403,129.1718,128.8884,129.0144,7457.0
2020-02-13 15:10:00,163.88,164.03,163.87,163.9,8312.0,129.0065,129.1246,128.9987,129.0223,8312.0
2020-02-13 15:20:00,163.91,163.92,163.75,163.84,14285.0,129.0301,129.038,128.9042,128.975,14285.0
2020-02-13 15:30:00,163.84,163.85,163.52,163.75,20181.0,128.975,128.9829,128.7231,128.9042,20181.0
2020-02-13 15:40:00,163.75,163.78,163.5,163.69,19202.0,128.9042,128.9278,128.7074,128.857,19202.0
2020-02-13 15:50:00,163.7,163.99,163.7,163.95,70190.0,128.8648,129.0931,128.8648,129.0616,70190.0
2020-02-14 09:30:00,164.47,166.09,164.01,165.69,101497.0,129.471,130.7462,129.1089,130.4314,101497.0
2020-02-14 09:40:00,165.66,166.4,165.58,166.27,51818.0,130.4077,130.9903,130.3448,130.8879,51818.0
2020-02-14 09:50:00,166.31,166.4,165.35,165.56,41848.0,130.9194,130.9903,130.1637,130.329,41848.0
2020-02-14 10:00:00,165.68,165.87,165.16,165.45,18001.0,130.4235,130.5731,130.0141,130.2424,18001.0
2020-02-14 10:10:00,165.44,165.59,165.09,165.17,12844.0,130.2346,130.3526,129.959,130.022,12844.0
2020-02-14 10:20:00,165.17,165.46,165.08,165.44,13548.0,130.022,130.2503,129.9512,130.2346,13548.0
2020-02-14 10:30:00,165.35,165.69,165.2,165.2,19826.0,130.1637,130.4314,130.0456,130.0456,19826.0
2020-02-14 10:40:00,165.19,165.49,165.14,165.49,9921.0,130.0378,130.2739,129.9984,130.2739,9921.0
2020-02-14 10:50:00,165.57,166.26,165.57,166.01,91187.0,130.3369,130.8801,130.3369,130.6833,91187.0
2020-02-14 11:00:00,166.0,166.17,165.76,165.76,32593.0,130.6754,130.8092,130.4865,130.4865,32593.0
2020-02-14 11:10:00,165.7,165.82,165.53,165.6,17851.0,130.4392,130.5337,130.3054,130.3605,17851.0
2020-02-14 11:20:00,165.58,165.76,165.39,165.76,24570.0,130.3448,130.4865,130.1952,130.4865,24570.0
2020-02-14 11:30:00,165.76,165.76,165.6,165.67,10738.0,130.4865,130.4865,130.3605,130.4156,10738.0
2020-02-14 11:40:00,165.64,165.7,165.55,165.58,9261.0,130.392,130.4392,130.3212,130.3448,9261.0
2020-02-14 11:50:00,165.56,165.56,165.43,165.53,7339.0,130.329,130.329,130.2267,130.3054,7339.0
2020-02-14 12:00:00,165.55,165.78,165.46,165.64,22142.0,130.3212,130.5022,130.2503,130.392,22142.0
2020-02-14 12:10:00,165.68,165.84,165.64,165.76,9147.0,130.4235,130.5494,130.392,130.4865,9147.0
2020-02-14 12:20:00,165.77,165.96,165.74,165.88,16563.0,130.4943,130.6439,130.4707,130.5809,16563.0
2020-02-14 12:30:00,165.84,166.0,165.83,165.99,24247.0,130.5494,130.6754,130.5416,130.6675,24247.0
2020-02-14 12:40:00,166.0,166.04,165.94,165.99,26646.0,130.6754,130.7069,130.6282,130.6675,26646.0
2020-02-14 12:50:00,165.99,165.99,165.67,165.71,9585.0,130.6675,130.6675,130.4156,130.4471,9585.0
2020-02-14 13:00:00,165.74,165.83,165.54,165.55,15892.0,130.4707,130.5416,130.3133,130.3212,15892.0
2020-02-14 13:10:00,165.54,165.54,165.34,165.47,40409.0,130.3133,130.3133,130.1558,130.2582,40409.0
2020-02-14 13:20:00,165.45,165.46,165.2,165.39,14036.0,130.2424,130.2503,130.0456,130.1952,14036.0
2020-02-14 13:30:00,165.43,165.52,165.35,165.43,9302.0,130.2267,130.2975,130.1637,130.2267,9302.0
2020-02-14 13:40:00,165.43,165.58,165.38,165.49,6031.0,130.2267,130.3448,130.1873,130.2739,6031.0
2020-02-14 13:50:00,165.47,165.53,165.31,165.47,29271.0,130.2582,130.3054,130.1322,130.2582,29271.0
2020-02-14 14:00:00,165.42,165.59,165.42,165.51,9005.0,130.2188,130.3526,130.2188,130.2897,9005.0
2020-02-14 14:10:00,165.5,165.55,165.33,165.36,12066.0,130.2818,130.3212,130.148,130.1716,12066.0
2020-02-14 14:20:00,165.33,165.58,165.33,165.53,10202.0,130.148,130.3448,130.148,130.3054,10202.0
2020-02-14 14:30:00,165.53,165.53,165.34,165.4,10438.0,130.3054,130.3054,130.1558,130.2031,10438.0
2020-02-14 14:40:00,165.41,165.47,165.33,165.36,11834.0,130.2109,130.2582,130.148,130.1716,11834.0
2020-02-14 14:50:00,165.34,165.46,165.33,165.39,16720.0,130.1558,130.2503,130.148,130.1952,16720.0
2020-02-14 15:00:00,165.38,165.67,165.34,165.67,12246.0,130.1873,130.4156,130.1558,130.4156,12246.0
2020-02-14 15:10:00,165.64,165.75,165.45,165.53,12500.0,130.392,130.4786,130.2424,130.3054,12500.0
2020-02-14 15:20:00,165.54,165.59,165.41,165.46,16737.0,130.3133,130.3526,130.2109,130.2503,16737.0
2020-02-14 15:30:00,165.44,165.54,165.36,165.53,13783.0,130.2346,130.3133,130.1716,130.3054,13783.0
2020-02-14 15:40:00,165.53,165.8,165.46,165.8,28361.0,130.3054,130.518,130.2503,130.518,28361.0
2020-02-14 15:50:00,165.8,166.08,165.76,165.95,102541.0,130.518,130.7384,130.4865,130.636,102541.0
2020-02-18 09:30:00,166.05,166.05,164.88,165.52,42460.0,130.7148,130.7148,129.7937,130.2975,42460.0
2020-02-18 09:40:00,165.55,166.05,165.54,165.85,10288.0,130.3212,130.7148,130.3133,130.5573,10288.0
2020-02-18 09:50:00,165.91,166.01,165.63,166.0,22856.0,130.6045,130.6833,130.3841,130.6754,22856.0
2020-02-18 10:00:00,166.0,166.15,165.83,165.84,19081.0,130.6754,130.7935,130.5416,130.5494,19081.0
2020-02-18 10:10:00,165.87,166.02,165.55,165.75,13787.0,130.5731,130.6911,130.3212,130.4786,13787.0
2020-02-18 10:20:00,165.77,166.13,165.76,165.99,12846.0,130.4943,130.7777,130.4865,130.6675,12846.0
2020-02-18 10:30:00,166.05,166.09,165.59,165.83,15409.0,130.7148,130.7462,130.3526,130.5416,15409.0
2020-02-18 10:40:00,165.87,166.09,165.81,166.0,8897.0,130.5731,130.7462,130.5258,130.6754,8897.0
2020-02-18 10:50:00,165.96,166.06,165.91,165.95,10849.0,130.6439,130.7226,130.6045,130.636,10849.0
2020-02-18 11:00:00,165.91,166.06,165.8,165.86,8931.0,130.6045,130.7226,130.518,130.5652,8931.0
2020-02-18 11:10:00,165.87,165.91,165.38,165.41,38304.0,130.5731,130.6045,130.1873,130.2109,38304.0
2020-02-18 11:20:00,165.39,165.64,165.37,165.49,12877.0,130.1952,130.392,130.1795,130.2739,12877.0
2020-02-18 11:30:00,165.45,165.55,165.32,165.49,15319.0,130.2424,130.3212,130.1401,130.2739,15319.0
2020-02-18 11:40:00,165.51,165.84,165.5,165.73,13039.0,130.2897,130.5494,130.2818,130.4628,13039.0
2020-02-18 11:50:00,165.75,165.8,165.53,165.6,20922.0,130.4786,130.518,130.3054,130.3605,20922.0
2020-02-18 12:00:00,165.63,165.64,165.32,165.37,9790.0,130.3841,130.392,130.1401,130.1795,9790.0
2020-02-18 12:10:00,165.38,165.64,165.38,165.43,21581.0,130.1873,130.392,130.1873,130.2267,21581.0
2020-02-18 12:20:00,165.45,165.62,165.45,165.6,8283.0,130.2424,130.3763,130.2424,130.3605,8283.0
2020-02-18 12:30:00,165.63,165.76,165.56,165.72,15352.0,130.3841,130.4865,130.329,130.455,15352.0
2020-02-18 12:40:00,165.72,165.74,165.58,165.71,11635.0,130.455,130.4707,130.3448,130.4471,11635.0
2020-02-18 12:50:00,165.75,165.86,165.68,165.78,7490.0,130.4786,130.5652,130.4235,130.5022,7490.0
2020-02-18 13:00:00,165.8,165.86,165.7,165.78,11250.0,130.518,130.5652,130.4392,130.5022,11250.0
2020-02-18 13:10:00,165.78,165.8,165.59,165.63,8206.0,130.5022,130.518,130.3526,130.3841,8206.0
2020-02-18 13:20:00,165.61,165.66,165.58,165.6,6253.0,130.3684,130.4077,130.3448,130.3605,6253.0
2020-02-18 13:30:00,165.61,165.67,165.45,165.49,13822.0,130.3684,130.4156,130.2424,130.2739,13822.0
2020-02-18 13:40:00,165.48,165.65,165.48,165.59,7167.0,130.266,130.3999,130.266,130.3526,7167.0
2020-02-18 13:50:00,165.56,165.8,165.52,165.71,11401.0,130.329,130.518,130.2975,130.4471,11401.0
2020-02-18 14:00:00,165.71,165.74,165.55,165.57,7787.0,130.4471,130.4707,130.3212,130.3369,7787.0
2020-02-18 14:10:00,165.58,165.71,165.56,165.7,8961.0,130.3448,130.4471,130.329,130.4392,8961.0
2020-02-18 14:20:00,165.7,165.96,165.68,165.87,25018.0,130.4392,130.6439,130.4235,130.5731,25018.0
2020-02-18 14:30:00,165.84,165.84,165.59,165.71,7369.0,130.5494,130.5494,130.3526,130.4471,7369.0
2020-02-18 14:40:00,165.73,165.78,165.62,165.65,8264.0,130.4628,130.5022,130.3763,130.3999,8264.0
2020-02-18 14:50:00,165.67,165.86,165.65,165.84,9047.0,130.4156,130.5652,130.3999,130.5494,9047.0
2020-02-18 15:00:00,165.84,166.08,165.76,166.08,16378.0,130.5494,130.7384,130.4865,130.7384,16378.0
2020-02-18 15:10:00,166.06,166.1,165.99,165.99,11970.0,130.7226,130.7541,130.6675,130.6675,11970.0
2020-02-18 15:20:00,166.0,166.12,165.92,166.0,16007.0,130.6754,130.7699,130.6124,130.6754,16007.0
2020-02-18 15:30:00,166.0,166.1,165.89,166.01,15488.0,130.6754,130.7541,130.5888,130.6833,15488.0
2020-02-18 15:40:00,166.01,166.06,165.95,165.97,21421.0,130.6833,130.7226,130.636,130.6518,21421.0
2020-02-18 15:50:00,165.96,166.26,165.81,166.22,92129.0,130.6439,130.8801,130.5258,130.8486,92129.0
2020-02-19 09:30:00,166.27,166.85,165.02,166.27,59589.0,130.8879,131.3445,129.9039,130.8879,59589.0
2020-02-19 09:40:00,166.38,166.52,166.12,166.47,19014.0,130.9745,131.0847,130.7699,131.0454,19014.0
2020-02-19 09:50:00,166.56,166.56,165.87,166.14,21099.0,131.1162,131.1162,130.5731,130.7856,21099.0
2020-02-19 10:00:00,166.14,166.14,165.23,165.23,17930.0,130.7856,130.7856,130.0692,130.0692,17930.0
2020-02-19 10:10:00,165.23,165.27,164.65,164.85,20589.0,130.0692,130.1007,129.6127,129.7701,20589.0
2020-02-19 10:20:00,164.78,164.93,164.52,164.76,37476.0,129.715,129.8331,129.5103,129.6993,37476.0
2020-02-19 10:30:00,164.77,165.3,164.71,165.28,24743.0,129.7071,130.1244,129.6599,130.1086,24743.0
2020-02-19 10:40:00,165.3,165.49,165.18,165.26,13396.0,130.1244,130.2739,130.0299,130.0929,13396.0
2020-02-19 10:50:00,165.23,165.62,165.23,165.47,16588.0,130.0692,130.3763,130.0692,130.2582,16588.0
2020-02-19 11:00:00,165.45,165.73,165.41,165.66,14505.0,130.2424,130.4628,130.2109,130.4077,14505.0
2020-02-19 11:10:00,165.68,165.83,165.47,165.83,18708.0,130.4235,130.5416,130.2582,130.5416,18708.0
2020-02-19 11:20:00,165.81,165.81,165.61,165.7,11040.0,130.5258,130.5258,130.3684,130.4392,11040.0
2020-02-19 11:30:00,165.67,165.89,165.55,165.78,10266.0,130.4156,130.5888,130.3212,130.5022,10266.0
2020-02-19 11:40:00,165.82,165.91,165.74,165.91,10640.0,130.5337,130.6045,130.4707,130.6045,10640.0
2020-02-19 11:50:00,165.9,165.95,165.74,165.86,8513.0,130.5967,130.636,130.4707,130.5652,8513.0
2020-02-19 12:00:00,165.88,166.13,165.87,166.12,7169.0,130.5809,130.7777,130.5731,130.7699,7169.0
2020-02-19 12:10:00,166.14,166.14,165.92,166.03,8422.0,130.7856,130.7856,130.6124,130.699,8422.0
2020-02-19 12:20:00,166.05,166.06,165.9,165.95,9792.0,130.7148,130.7226,130.5967,130.636,9792.0
2020-02-19 12:30:00,165.92,166.03,165.86,165.89,7722.0,130.6124,130.699,130.5652,130.5888,7722.0
2020-02-19 12:40:00,165.85,165.91,165.72,165.9,11462.0,130.5573,130.6045,130.455,130.5967,11462.0
2020-02-19 12:50:00,165.87,165.97,165.75,165.75,4978.0,130.5731,130.6518,130.4786,130.4786,4978.0
2020-02-19 13:00:00,165.77,165.82,165.69,165.7,9874.0,130.4943,130.5337,130.4314,130.4392,9874.0
2020-02-19 13:10:00,165.7,165.86,165.7,165.86,18352.0,130.4392,130.5652,130.4392,130.5652,18352.0
2020-02-19 13:20:00,165.84,165.89,165.75,165.77,10879.0,130.5494,130.5888,130.4786,130.4943,10879.0
2020-02-19 13:30:00,165.81,165.86,165.6,165.6,8209.0,130.5258,130.5652,130.3605,130.3605,8209.0
2020-02-19 13:40:00,165.62,165.67,165.54,165.54,7298.0,130.3763,130.4156,130.3133,130.3133,7298.0
2020-02-19 13:50:00,165.57,165.67,165.41,165.48,9831.0,130.3369,130.4156,130.2109,130.266,9831.0
2020-02-19 14:00:00,165.55,165.79,165.55,165.74,7920.0,130.3212,130.5101,130.3212,130.4707,7920.0
2020-02-19 14:10:00,165.72,165.92,165.68,165.68,10884.0,130.455,130.6124,130.4235,130.4235,10884.0
2020-02-19 14:20:00,165.71,165.71,165.48,165.5,8962.0,130.4471,130.4471,130.266,130.2818,8962.0
2020-02-19 14:30:00,165.5,165.53,165.2,165.3,10007.0,130.2818,130.3054,130.0456,130.1244,10007.0
2020-02-19 14:40:00,165.23,165.34,165.2,165.28,8602.0,130.0692,130.1558,130.0456,130.1086,8602.0
2020-02-19 14:50:00,165.3,165.44,165.28,165.41,15950.0,130.1244,130.2346,130.1086,130.2109,15950.0
2020-02-19 15:00:00,165.42,165.42,165.25,165.37,11849.0,130.2188,130.2188,130.085,130.1795,11849.0
2020-02-19 15:10:00,165.34,165.6,165.25,165.58,13596.0,130.1558,130.3605,130.085,130.3448,13596.0
2020-02-19 15:20:00,165.57,165.58,165.42,165.48,11256.0,130.3369,130.3448,130.2188,130.266,11256.0
2020-02-19 15:30:00,165.5,165.66,165.34,165.59,22068.0,130.2818,130.4077,130.1558,130.3526,22068.0
2020-02-19 15:40:00,165.58,165.8,165.46,165.78,24069.0,130.3448,130.518,130.2503,130.5022,24069.0
2020-02-19 15:50:00,165.69,165.77,165.58,165.61,102778.0,130.4314,130.4943,130.3448,130.3684,102778.0
2020-02-20 09:30:00,165.88,166.58,165.41,166.39,30301.0,130.5809,131.132,130.2109,130.9824,30301.0
2020-02-20 09:40:00,166.34,166.84,166.28,166.29,8071.0,130.943,131.3366,130.8958,130.9037,8071.0
2020-02-20 09:50:00,166.37,166.43,166.04,166.25,14471.0,130.9667,131.0139,130.7069,130.8722,14471.0
2020-02-20 10:00:00,166.32,167.0,166.32,166.87,15772.0,130.9273,131.4626,130.9273,131.3603,15772.0
2020-02-20 10:10:00,166.82,167.33,166.81,167.07,26347.0,131.3209,131.7224,131.313,131.5177,26347.0
2020-02-20 10:20:00,166.99,167.21,166.89,167.2,20173.0,131.4547,131.6279,131.376,131.62,20173.0
2020-02-20 10:30:00,167.2,167.65,167.19,167.45,16015.0,131.62,131.9743,131.6122,131.8168,16015.0
2020-02-20 10:40:00,167.45,167.82,167.42,167.74,41104.0,131.8168,132.1081,131.7932,132.0451,41104.0
2020-02-20 10:50:00,167.7,167.94,167.5,167.5,64451.0,132.0136,132.2026,131.8562,131.8562,64451.0
2020-02-20 11:00:00,167.43,167.65,167.33,167.53,35247.0,131.8011,131.9743,131.7224,131.8798,35247.0
2020-02-20 11:10:00,167.53,167.77,167.35,167.72,233163.0,131.8798,132.0687,131.7381,132.0294,233163.0
2020-02-20 11:20:00,167.72,167.94,167.02,167.26,65150.0,132.0294,132.2026,131.4783,131.6673,65150.0
2020-02-20 11:30:00,167.2,167.41,166.55,167.3,134957.0,131.62,131.7853,131.1084,131.6988,134957.0
2020-02-20 11:40:00,167.27,167.67,167.2,167.4,32074.0,131.6751,131.99,131.62,131.7775,32074.0
2020-02-20 11:50:00,167.4,167.74,167.33,167.53,20044.0,131.7775,132.0451,131.7224,131.8798,20044.0
2020-02-20 12:00:00,167.55,167.64,167.3,167.32,20565.0,131.8956,131.9664,131.6988,131.7145,20565.0
2020-02-20 12:10:00,167.36,167.73,167.28,167.62,34504.0,131.746,132.0372,131.683,131.9507,34504.0
2020-02-20 12:20:00,167.56,167.72,167.07,167.17,53819.0,131.9034,132.0294,131.5177,131.5964,53819.0
2020-02-20 12:30:00,167.11,167.23,166.87,167.08,40304.0,131.5492,131.6436,131.3603,131.5256,40304.0
2020-02-20 12:40:00,167.03,167.11,166.6,166.94,40457.0,131.4862,131.5492,131.1477,131.4154,40457.0
2020-02-20 12:50:00,166.93,166.94,166.68,166.9,17644.0,131.4075,131.4154,131.2107,131.3839,17644.0
2020-02-20 13:00:00,166.9,167.23,166.87,167.23,10735.0,131.3839,131.6436,131.3603,131.6436,10735.0
2020-02-20 13:10:00,167.22,167.61,167.19,167.2,16424.0,131.6358,131.9428,131.6122,131.62,16424.0
2020-02-20 13:20:00,167.21,167.36,167.1,167.19,19440.0,131.6279,131.746,131.5413,131.6122,19440.0
2020-02-20 13:30:00,167.17,167.24,167.01,167.08,14050.0,131.5964,131.6515,131.4705,131.5256,14050.0
2020-02-20 13:40:00,167.06,167.08,166.86,167.05,18661.0,131.5098,131.5256,131.3524,131.502,18661.0
2020-02-20 13:50:00,167.07,167.15,166.87,167.11,11405.0,131.5177,131.5807,131.3603,131.5492,11405.0
2020-02-20 14:00:00,167.12,167.21,166.65,166.65,26842.0,131.5571,131.6279,131.1871,131.1871,26842.0
2020-02-20 14:10:00,166.7,166.89,166.67,166.88,58479.0,131.2264,131.376,131.2028,131.3681,58479.0
2020-02-20 14:20:00,166.84,167.12,166.82,167.06,19223.0,131.3366,131.5571,131.3209,131.5098,19223.0
2020-02-20 14:30:00,167.08,167.28,167.05,167.13,24103.0,131.5256,131.683,131.502,131.5649,24103.0
2020-02-20 14:40:00,167.11,167.2,166.95,167.0,21901.0,131.5492,131.62,131.4232,131.4626,21901.0
2020-02-20 14:50:00,167.01,167.08,166.9,166.97,25660.0,131.4705,131.5256,131.3839,131.439,25660.0
2020-02-20 15:00:00,166.99,166.99,166.88,166.94,22998.0,131.4547,131.4547,131.3681,131.4154,22998.0
2020-02-20 15:10:00,166.94,166.98,166.73,166.98,27961.0,131.4154,131.4468,131.25,131.4468,27961.0
2020-02-20 15:20:00,166.96,166.98,166.71,166.75,29265.0,131.4311,131.4468,131.2343,131.2658,29265.0
2020-02-20 15:30:00,166.76,166.95,166.6,166.6,51932.0,131.2737,131.4232,131.1477,131.1477,51932.0
2020-02-20 15:40:00,166.61,167.01,166.58,166.74,30458.0,131.1556,131.4705,131.132,131.2579,30458.0
2020-02-20 15:50:00,166.74,167.15,166.67,167.03,145235.0,131.2579,131.5807,131.2028,131.4862,145235.0
2020-02-21 09:30:00,166.66,166.74,166.05,166.35,89339.0,131.1949,131.2579,130.7148,130.9509,89339.0
2020-02-21 09:40:00,166.5,166.86,165.91,166.66,24216.0,131.069,131.3524,130.6045,131.1949,24216.0
2020-02-21 09:50:00,166.65,167.49,166.65,167.33,33488.0,131.1871,131.8483,131.1871,131.7224,33488.0
2020-02-21 10:00:00,167.27,167.93,167.27,167.83,52037.0,131.6751,132.1947,131.6751,132.116,52037.0
2020-02-21 10:10:00,167.89,168.2,167.56,167.84,46232.0,132.1632,132.4072,131.9034,132.1238,46232.0
2020-02-21 10:20:00,167.63,168.33,167.63,168.12,27354.0,131.9585,132.5096,131.9585,132.3443,27354.0
2020-02-21 10:30:00,168.15,168.27,167.91,168.02,32142.0,132.3679,132.4623,132.1789,132.2655,32142.0
2020-02-21 10:40:00,168.03,168.1,167.75,167.81,23714.0,132.2734,132.3285,132.053,132.1002,23714.0
2020-02-21 10:50:00,167.84,167.89,167.44,167.61,22748.0,132.1238,132.1632,131.809,131.9428,22748.0
2020-02-21 11:00:00,167.58,167.66,167.03,167.17,19720.0,131.9192,131.9821,131.4862,131.5964,19720.0
2020-02-21 11:10:00,167.17,167.68,167.15,167.3,15263.0,131.5964,131.9979,131.5807,131.6988,15263.0
2020-02-21 11:20:00,167.24,167.36,167.09,167.18,11128.0,131.6515,131.746,131.5334,131.6043,11128.0
2020-02-21 11:30:00,167.2,167.47,167.14,167.35,9383.0,131.62,131.8326,131.5728,131.7381,9383.0
2020-02-21 11:40:00,167.34,167.43,167.26,167.26,10351.0,131.7302,131.8011,131.6673,131.6673,10351.0
2020-02-21 11:50:00,167.27,167.9,167.26,167.87,18375.0,131.6751,132.1711,131.6673,132.1475,18375.0
2020-02-21 12:00:00,167.89,167.9,167.45,167.51,16923.0,132.1632,132.1711,131.8168,131.8641,16923.0
2020-02-21 12:10:00,167.47,167.57,167.23,167.57,11843.0,131.8326,131.9113,131.6436,131.9113,11843.0
2020-02-21 12:20:00,167.53,167.57,167.42,167.54,14097.0,131.8798,131.9113,131.7932,131.8877,14097.0
2020-02-21 12:30:00,167.59,167.62,167.42,167.57,9073.0,131.927,131.9507,131.7932,131.9113,9073.0
2020-02-21 12:40:00,167.52,167.52,167.25,167.31,22575.0,131.8719,131.8719,131.6594,131.7066,22575.0
2020-02-21 12:50:00,167.32,167.38,167.21,167.21,8038.0,131.7145,131.7617,131.6279,131.6279,8038.0
2020-02-21 13:00:00,167.25,167.81,167.24,167.77,8275.0,131.6594,132.1002,131.6515,132.0687,8275.0
2020-02-21 13:10:00,167.72,167.82,167.65,167.7,7576.0,132.0294,132.1081,131.9743,132.0136,7576.0
2020-02-21 13:20:00,167.72,167.76,167.48,167.57,12505.0,132.0294,132.0609,131.8404,131.9113,12505.0
2020-02-21 13:30:00,167.56,168.09,167.47,168.09,15316.0,131.9034,132.3206,131.8326,132.3206,15316.0
2020-02-21 13:40:00,168.12,168.32,168.05,168.12,15725.0,132.3443,132.5017,132.2892,132.3443,15725.0
2020-02-21 13:50:00,168.1,168.1,167.79,168.04,12652.0,132.3285,132.3285,132.0845,132.2813,12652.0
2020-02-21 14:00:00,168.02,168.17,167.91,168.06,10705.0,132.2655,132.3836,132.1789,132.297,10705.0
2020-02-21 14:10:00,168.1,168.26,168.0,168.21,18133.0,132.3285,132.4545,132.2498,132.4151,18133.0
2020-02-21 14:20:00,168.24,168.27,167.92,168.23,15187.0,132.4387,132.4623,132.1868,132.4309,15187.0
2020-02-21 14:30:00,168.23,168.31,168.06,168.3,19379.0,132.4309,132.4938,132.297,132.486,19379.0
2020-02-21 14:40:00,168.3,168.48,168.21,168.34,39786.0,132.486,132.6277,132.4151,132.5174,39786.0
2020-02-21 14:50:00,168.34,168.52,168.25,168.44,50772.0,132.5174,132.6591,132.4466,132.5962,50772.0
2020-02-21 15:00:00,168.41,168.42,168.11,168.31,15192.0,132.5725,132.5804,132.3364,132.4938,15192.0
2020-02-21 15:10:00,168.32,168.45,168.2,168.23,17552.0,132.5017,132.604,132.4072,132.4309,17552.0
2020-02-21 15:20:00,168.23,168.39,168.16,168.36,23420.0,132.4309,132.5568,132.3757,132.5332,23420.0
2020-02-21 15:30:00,168.37,168.46,167.96,168.34,49338.0,132.5411,132.6119,132.2183,132.5174,49338.0
2020-02-21 15:40:00,168.35,168.64,168.26,168.51,43570.0,132.5253,132.7536,132.4545,132.6513,43570.0
2020-02-21 15:50:00,168.49,168.75,167.89,168.03,215430.0,132.6355,132.8402,132.1632,132.2734,215430.0
2020-02-24 09:30:00,165.35,167.99,163.5,167.99,113374.0,130.1637,132.2419,128.7074,132.2419,113374.0
2020-02-24 09:40:00,167.99,168.49,167.58,167.81,28529.0,132.2419,132.6355,131.9192,132.1002,28529.0
2020-02-24 09:50:00,167.91,168.08,166.87,166.87,60550.0,132.1789,132.3128,131.3603,131.3603,60550.0
2020-02-24 10:00:00,166.9,166.99,165.84,166.23,74786.0,131.3839,131.4547,130.5494,130.8564,74786.0
2020-02-24 10:10:00,166.31,167.07,166.31,166.57,17660.0,130.9194,131.5177,130.9194,131.1241,17660.0
2020-02-24 10:20:00,166.64,167.09,166.46,167.09,11530.0,131.1792,131.5334,131.0375,131.5334,11530.0
2020-02-24 10:30:00,167.05,167.08,166.68,166.68,17945.0,131.502,131.5256,131.2107,131.2107,17945.0
2020-02-24 10:40:00,166.71,167.08,166.57,167.04,18334.0,131.2343,131.5256,131.1241,131.4941,18334.0
2020-02-24 10:50:00,167.08,167.16,166.57,166.62,16968.0,131.5256,131.5885,131.1241,131.1635,16968.0
2020-02-24 11:00:00,166.62,166.73,166.35,166.5,15865.0,131.1635,131.25,130.9509,131.069,15865.0
2020-02-24 11:10:00,166.48,166.68,166.42,166.67,14072.0,131.0532,131.2107,131.006,131.2028,14072.0
2020-02-24 11:20:00,166.78,166.86,166.57,166.74,12959.0,131.2894,131.3524,131.1241,131.2579,12959.0
2020-02-24 11:30:00,166.75,166.88,166.65,166.75,10428.0,131.2658,131.3681,131.1871,131.2658,10428.0
2020-02-24 11:40:00,166.72,166.72,166.26,166.38,12066.0,131.2422,131.2422,130.8801,130.9745,12066.0
2020-02-24 11:50:00,166.32,166.81,166.24,166.79,25360.0,130.9273,131.313,130.8643,131.2973,25360.0
2020-02-24 12:00:00,166.8,166.8,166.29,166.4,24482.0,131.3052,131.3052,130.9037,130.9903,24482.0
2020-02-24 12:10:00,166.4,166.51,165.94,166.27,13096.0,130.9903,131.0769,130.6282,130.8879,13096.0
2020-02-24 12:20:00,166.27,166.54,166.14,166.53,13182.0,130.8879,131.1005,130.7856,131.0926,13182.0
2020-02-24 12:30:00,166.5,166.5,166.27,166.46,18987.0,131.069,131.069,130.8879,131.0375,18987.0
2020-02-24 12:40:00,166.42,166.71,166.3,166.62,11930.0,131.006,131.2343,130.9116,131.1635,11930.0
2020-02-24 12:50:00,166.62,166.75,166.39,166.47,21148.0,131.1635,131.2658,130.9824,131.0454,21148.0
2020-02-24 13:00:00,166.4,166.4,165.73,165.82,21295.0,130.9903,130.9903,130.4628,130.5337,21295.0
2020-02-24 13:10:00,165.82,165.83,165.39,165.49,18051.0,130.5337,130.5416,130.1952,130.2739,18051.0
2020-02-24 13:20:00,165.46,165.58,164.87,165.27,53402.0,130.2503,130.3448,129.7859,130.1007,53402.0
2020-02-24 13:30:00,165.24,165.87,165.14,165.85,23760.0,130.0771,130.5731,129.9984,130.5573,23760.0
2020-02-24 13:40:00,165.89,166.45,165.68,166.29,21882.0,130.5888,131.0296,130.4235,130.9037,21882.0
2020-02-24 13:50:00,166.35,166.37,166.09,166.3,13590.0,130.9509,130.9667,130.7462,130.9116,13590.0
2020-02-24 14:00:00,166.3,166.46,166.16,166.39,24090.0,130.9116,131.0375,130.8013,130.9824,24090.0
2020-02-24 14:10:00,166.42,166.66,166.15,166.35,21538.0,131.006,131.1949,130.7935,130.9509,21538.0
2020-02-24 14:20:00,166.35,166.72,166.29,166.66,24587.0,130.9509,131.2422,130.9037,131.1949,24587.0
2020-02-24 14:30:00,166.8,166.81,166.45,166.76,21635.0,131.3052,131.313,131.0296,131.2737,21635.0
2020-02-24 14:40:00,166.77,166.96,166.7,166.88,18473.0,131.2815,131.4311,131.2264,131.3681,18473.0
2020-02-24 14:50:00,166.86,167.11,166.81,167.08,19632.0,131.3524,131.5492,131.313,131.5256,19632.0
2020-02-24 15:00:00,167.08,167.15,166.93,167.02,21969.0,131.5256,131.5807,131.4075,131.4783,21969.0
2020-02-24 15:10:00,167.0,167.0,166.75,166.76,19812.0,131.4626,131.4626,131.2658,131.2737,19812.0
2020-02-24 15:20:00,166.76,167.0,166.73,166.87,28179.0,131.2737,131.4626,131.25,131.3603,28179.0
2020-02-24 15:30:00,166.86,167.0,166.66,166.75,42868.0,131.3524,131.4626,131.1949,131.2658,42868.0
2020-02-24 15:40:00,166.76,166.95,166.47,166.9,32793.0,131.2737,131.4232,131.0454,131.3839,32793.0
2020-02-24 15:50:00,166.88,166.88,166.23,166.37,161646.0,131.3681,131.3681,130.8564,130.9667,161646.0
2020-02-25 09:30:00,167.05,167.92,166.79,167.64,48430.0,131.502,132.1868,131.2973,131.9664,48430.0
2020-02-25 09:40:00,167.74,167.8,167.0,167.3,25310.0,132.0451,132.0924,131.4626,131.6988,25310.0
2020-02-25 09:50:00,167.37,167.71,167.26,167.4,24587.0,131.7539,132.0215,131.6673,131.7775,24587.0
2020-02-25 10:00:00,167.21,167.71,167.21,167.48,18393.0,131.6279,132.0215,131.6279,131.8404,18393.0
2020-02-25 10:10:00,167.4,167.42,166.93,167.12,16468.0,131.7775,131.7932,131.4075,131.5571,16468.0
2020-02-25 10:20:00,167.1,167.23,166.3,166.34,34243.0,131.5413,131.6436,130.9116,130.943,34243.0
2020-02-25 10:30:00,166.38,166.47,166.0,166.34,14057.0,130.9745,131.0454,130.6754,130.943,14057.0
2020-02-25 10:40:00,166.27,166.8,166.1,166.42,9786.0,130.8879,131.3052,130.7541,131.006,9786.0
2020-02-25 10:50:00,166.34,166.73,165.99,166.72,40688.0,130.943,131.25,130.6675,131.2422,40688.0
2020-02-25 11:00:00,166.64,166.65,165.91,165.91,31044.0,131.1792,131.1871,130.6045,130.6045,31044.0
2020-02-25 11:10:00,165.96,166.11,165.18,165.34,21609.0,130.6439,130.762,130.0299,130.1558,21609.0
2020-02-25 11:20:00,165.3,165.41,164.92,165.29,40773.0,130.1244,130.2109,129.8252,130.1165,40773.0
2020-02-25 11:30:00,165.35,165.93,165.03,165.84,21956.0,130.1637,130.6203,129.9118,130.5494,21956.0
2020-02-25 11:40:00,165.88,166.43,165.84,166.31,14933.0,130.5809,131.0139,130.5494,130.9194,14933.0
2020-02-25 11:50:00,166.27,166.44,165.88,166.05,15203.0,130.8879,131.0218,130.5809,130.7148,15203.0
2020-02-25 12:00:00,166.07,166.28,165.81,166.02,15606.0,130.7305,130.8958,130.5258,130.6911,15606.0
2020-02-25 12:10:00,165.99,166.09,165.68,165.68,26648.0,130.6675,130.7462,130.4235,130.4235,26648.0
2020-02-25 12:20:00,165.67,165.86,165.49,165.66,12372.0,130.4156,130.5652,130.2739,130.4077,12372.0
2020-02-25 12:30:00,165.63,165.74,165.5,165.72,9942.0,130.3841,130.4707,130.2818,130.455,9942.0
2020-02-25 12:40:00,165.65,165.69,164.58,164.72,19352.0,130.3999,130.4314,129.5576,129.6678,19352.0
2020-02-25 12:50:00,164.73,165.03,164.52,164.56,19005.0,129.6756,129.9118,129.5103,129.5418,19005.0
2020-02-25 13:00:00,164.55,164.78,164.24,164.68,14828.0,129.534,129.715,129.2899,129.6363,14828.0
2020-02-25 13:10:00,164.71,164.99,164.38,164.5,15298.0,129.6599,129.8803,129.4001,129.4946,15298.0
2020-02-25 13:20:00,164.58,164.68,164.33,164.62,9876.0,129.5576,129.6363,129.3608,129.5891,9876.0
2020-02-25 13:30:00,164.56,164.63,164.16,164.22,26211.0,129.5418,129.5969,129.2269,129.2742,26211.0
2020-02-25 13:40:00,164.18,164.41,164.01,164.17,20117.0,129.2427,129.4237,129.1089,129.2348,20117.0
2020-02-25 13:50:00,164.22,164.27,163.89,163.9,37335.0,129.2742,129.3135,129.0144,129.0223,37335.0
2020-02-25 14:00:00,163.89,163.9,162.91,162.99,24772.0,129.0144,129.0223,128.2429,128.3059,24772.0
2020-02-25 14:10:00,163.04,163.81,163.0,163.6,16560.0,128.3453,128.9514,128.3138,128.7861,16560.0
2020-02-25 14:20:00,163.47,163.66,162.82,162.82,18189.0,128.6838,128.8333,128.1721,128.1721,18189.0
2020-02-25 14:30:00,162.79,163.17,162.52,162.88,21489.0,128.1485,128.4476,127.9359,128.2193,21489.0
2020-02-25 14:40:00,162.9,163.55,162.68,163.54,40139.0,128.2351,128.7467,128.0619,128.7389,40139.0
2020-02-25 14:50:00,163.47,163.83,163.28,163.47,24775.0,128.6838,128.9672,128.5342,128.6838,24775.0
2020-02-25 15:00:00,163.51,163.79,163.28,163.58,35560.0,128.7153,128.9357,128.5342,128.7704,35560.0
2020-02-25 15:10:00,163.66,163.66,163.04,163.48,29390.0,128.8333,128.8333,128.3453,128.6916,29390.0
2020-02-25 15:20:00,163.46,163.5,162.79,163.4,34206.0,128.6759,128.7074,128.1485,128.6287,34206.0
2020-02-25 15:30:00,163.33,163.33,162.43,163.0,41679.0,128.5736,128.5736,127.8651,128.3138,41679.0
2020-02-25 15:40:00,163.0,163.83,162.99,163.39,27483.0,128.3138,128.9672,128.3059,128.6208,27483.0
2020-02-25 15:50:00,163.36,163.61,162.96,163.11,166568.0,128.5972,128.794,128.2823,128.4004,166568.0
2020-02-26 09:30:00,163.74,164.57,163.07,164.41,47463.0,128.8963,129.5497,128.3689,129.4237,47463.0
2020-02-26 09:40:00,164.44,165.12,163.56,163.57,66783.0,129.4474,129.9827,128.7546,128.7625,66783.0
2020-02-26 09:50:00,163.63,164.05,163.14,163.58,27943.0,128.8097,129.1403,128.424,128.7704,27943.0
2020-02-26 10:00:00,163.56,163.64,162.95,163.6,32371.0,128.7546,128.8176,128.2744,128.7861,32371.0
2020-02-26 10:10:00,163.68,164.29,163.45,164.24,23653.0,128.8491,129.3293,128.668,129.2899,23653.0
2020-02-26 10:20:00,164.27,164.49,164.0,164.12,16739.0,129.3135,129.4867,129.101,129.1955,16739.0
2020-02-26 10:30:00,164.18,164.78,164.11,164.38,23163.0,129.2427,129.715,129.1876,129.4001,23163.0
2020-02-26 10:40:00,164.44,164.88,164.39,164.82,23392.0,129.4474,129.7937,129.408,129.7465,23392.0
2020-02-26 10:50:00,164.84,165.05,164.66,165.01,30621.0,129.7622,129.9276,129.6205,129.8961,30621.0
2020-02-26 11:00:00,165.02,165.09,164.53,164.65,26247.0,129.9039,129.959,129.5182,129.6127,26247.0
2020-02-26 11:10:00,164.67,164.95,164.47,164.95,21371.0,129.6284,129.8488,129.471,129.8488,21371.0
2020-02-26 11:20:00,164.95,165.17,164.91,165.03,16558.0,129.8488,130.022,129.8173,129.9118,16558.0
2020-02-26 11:30:00,164.98,164.99,164.65,164.88,20634.0,129.8724,129.8803,129.6127,129.7937,20634.0
2020-02-26 11:40:00,164.89,165.05,164.63,164.63,22167.0,129.8016,129.9276,129.5969,129.5969,22167.0
2020-02-26 11:50:00,164.64,164.8,164.41,164.41,23717.0,129.6048,129.7308,129.4237,129.4237,23717.0
2020-02-26 12:00:00,164.36,164.44,163.73,163.82,20880.0,129.3844,129.4474,128.8884,128.9593,20880.0
2020-02-26 12:10:00,163.83,163.83,163.4,163.65,18872.0,128.9672,128.9672,128.6287,128.8255,18872.0
2020-02-26 12:20:00,163.62,163.92,163.53,163.78,16498.0,128.8019,129.038,128.731,128.9278,16498.0
2020-02-26 12:30:00,163.86,164.22,163.83,163.95,18522.0,128.9908,129.2742,128.9672,129.0616,18522.0
2020-02-26 12:40:00,163.97,164.27,163.92,164.2,12696.0,129.0774,129.3135,129.038,129.2584,12696.0
2020-02-26 12:50:00,164.26,164.27,163.78,164.08,14740.0,129.3057,129.3135,128.9278,129.164,14740.0
2020-02-26 13:00:00,164.1,164.27,163.95,164.08,11395.0,129.1797,129.3135,129.0616,129.164,11395.0
2020-02-26 13:10:00,164.04,164.2,163.95,163.96,20053.0,129.1325,129.2584,129.0616,129.0695,20053.0
2020-02-26 13:20:00,164.04,164.37,164.0,164.32,22959.0,129.1325,129.3923,129.101,129.3529,22959.0
2020-02-26 13:30:00,164.31,164.32,163.1,163.14,19125.0,129.345,129.3529,128.3925,128.424,19125.0
2020-02-26 13:40:00,163.03,163.68,163.0,163.57,32004.0,128.3374,128.8491,128.3138,128.7625,32004.0
2020-02-26 13:50:00,163.46,163.64,162.62,162.74,20358.0,128.6759,128.8176,128.0147,128.1091,20358.0
2020-02-26 14:00:00,162.7,163.72,162.69,163.56,110452.0,128.0776,128.8806,128.0698,128.7546,110452.0
2020-02-26 14:10:00,163.61,163.97,163.31,163.61,19105.0,128.794,129.0774,128.5578,128.794,19105.0
2020-02-26 14:20:00,163.58,163.95,163.49,163.68,20044.0,128.7704,129.0616,128.6995,128.8491,20044.0
2020-02-26 14:30:00,163.69,164.05,163.28,163.99,23022.0,128.857,129.1403,128.5342,129.0931,23022.0
2020-02-26 14:40:00,164.0,164.04,163.36,163.65,23967.0,129.101,129.1325,128.5972,128.8255,23967.0
2020-02-26 14:50:00,163.66,163.73,163.05,163.05,27107.0,128.8333,128.8884,128.3531,128.3531,27107.0
2020-02-26 15:00:00,163.18,163.72,163.15,163.7,20003.0,128.4555,128.8806,128.4319,128.8648,20003.0
2020-02-26 15:10:00,163.78,164.03,163.69,163.83,25368.0,128.9278,129.1246,128.857,128.9672,25368.0
2020-02-26 15:20:00,163.94,163.96,163.2,163.45,31069.0,129.0538,129.0695,128.4712,128.668,31069.0
2020-02-26 15:30:00,163.44,163.68,163.22,163.68,46858.0,128.6602,128.8491,128.487,128.8491,46858.0
2020-02-26 15:40:00,163.71,163.72,163.18,163.24,65147.0,128.8727,128.8806,128.4555,128.5027,65147.0
2020-02-26 15:50:00,163.2,163.43,162.33,162.65,248379.0,128.4712,128.6523,127.7864,128.0383,248379.0
2020-02-27 09:30:00,148.74,154.99,147.0,153.2,644531.0,117.0883,122.0083,115.7186,120.5992,644531.0
2020-02-27 09:40:00,153.97,156.25,153.97,154.77,201417.0,121.2054,123.0002,121.2054,121.8351,201417.0
2020-02-27 09:50:00,154.78,155.89,153.44,153.8,145068.0,121.843,122.7168,120.7881,121.0715,145068.0
2020-02-27 10:00:00,153.95,154.21,152.87,153.72,158168.0,121.1896,121.3943,120.3394,121.0086,158168.0
2020-02-27 10:10:00,153.65,154.08,152.81,153.27,129181.0,120.9535,121.292,120.2922,120.6543,129181.0
2020-02-27 10:20:00,153.28,153.61,151.09,152.0,136638.0,120.6622,120.922,118.9382,119.6546,136638.0
2020-02-27 10:30:00,152.0,152.0,149.32,151.13,149558.0,119.6546,119.6546,117.5449,118.9697,149558.0
2020-02-27 10:40:00,151.19,151.29,150.21,150.71,91096.0,119.0169,119.0957,118.2455,118.6391,91096.0
2020-02-27 10:50:00,150.7,152.35,150.44,152.13,117493.0,118.6312,119.9301,118.4265,119.7569,117493.0
2020-02-27 11:00:00,152.24,152.7,150.44,151.45,89690.0,119.8435,120.2056,118.4265,119.2216,89690.0
2020-02-27 11:10:00,151.45,152.04,151.09,151.96,164012.0,119.2216,119.6861,118.9382,119.6231,164012.0
2020-02-27 11:20:00,152.04,152.07,151.04,151.38,165820.0,119.6861,119.7097,118.8989,119.1665,165820.0
2020-02-27 11:30:00,151.37,152.0,151.15,151.36,147196.0,119.1586,119.6546,118.9855,119.1508,147196.0
2020-02-27 11:40:00,151.35,151.6,150.33,151.08,35800.0,119.1429,119.3397,118.3399,118.9304,35800.0
2020-02-27 11:50:00,151.03,151.91,150.79,151.88,38295.0,118.891,119.5837,118.7021,119.5601,38295.0
2020-02-27 12:00:00,151.83,152.03,151.39,152.01,36128.0,119.5208,119.6782,119.1744,119.6624,36128.0
2020-02-27 12:10:00,151.98,152.8,151.87,152.04,70031.0,119.6388,120.2843,119.5522,119.6861,70031.0
2020-02-27 12:20:00,152.04,152.28,151.06,152.28,72607.0,119.6861,119.875,118.9146,119.875,72607.0
2020-02-27 12:30:00,152.28,152.48,151.51,152.39,73270.0,119.875,120.0324,119.2688,119.9616,73270.0
2020-02-27 12:40:00,152.43,152.68,151.92,152.65,45378.0,119.9931,120.1899,119.5916,120.1663,45378.0
2020-02-27 12:50:00,152.64,152.85,152.29,152.29,37287.0,120.1584,120.3237,119.8829,119.8829,37287.0
2020-02-27 13:00:00,152.29,152.8,152.19,152.68,39042.0,119.8829,120.2843,119.8041,120.1899,39042.0
2020-02-27 13:10:00,152.72,153.12,152.36,152.44,40639.0,120.2214,120.5362,119.938,120.0009,40639.0
2020-02-27 13:20:00,152.4,152.44,151.91,152.2,57075.0,119.9695,120.0009,119.5837,119.812,57075.0
2020-02-27 13:30:00,152.19,152.38,151.26,151.38,42785.0,119.8041,119.9537,119.072,119.1665,42785.0
2020-02-27 13:40:00,151.36,151.76,150.55,151.65,97359.0,119.1508,119.4656,118.5131,119.3791,97359.0
2020-02-27 13:50:00,151.58,152.22,151.16,151.54,48864.0,119.324,119.8278,118.9933,119.2925,48864.0
2020-02-27 14:00:00,151.52,151.89,151.15,151.26,56700.0,119.2767,119.568,118.9855,119.072,56700.0
2020-02-27 14:10:00,151.37,152.31,151.36,152.0,42440.0,119.1586,119.8986,119.1508,119.6546,42440.0
2020-02-27 14:20:00,151.94,152.61,151.86,152.54,32830.0,119.6073,120.1348,119.5444,120.0797,32830.0
2020-02-27 14:30:00,152.51,152.96,152.25,152.85,52422.0,120.056,120.4103,119.8514,120.3237,52422.0
2020-02-27 14:40:00,152.78,152.97,152.5,152.92,37805.0,120.2686,120.4182,120.0482,120.3788,37805.0
2020-02-27 14:50:00,152.92,153.13,152.64,152.72,58027.0,120.3788,120.5441,120.1584,120.2214,58027.0
2020-02-27 15:00:00,152.77,153.21,152.68,153.14,99629.0,120.2607,120.6071,120.1899,120.552,99629.0
2020-02-27 15:10:00,153.14,153.33,152.83,153.06,50170.0,120.552,120.7016,120.308,120.489,50170.0
2020-02-27 15:20:00,153.08,153.18,152.65,152.72,151973.0,120.5048,120.5835,120.1663,120.2214,151973.0
2020-02-27 15:30:00,152.77,152.77,150.91,150.94,119315.0,120.2607,120.2607,118.7965,118.8201,119315.0
2020-02-27 15:40:00,150.99,151.21,150.47,150.67,161093.0,118.8595,119.0327,118.4502,118.6076,161093.0
2020-02-27 15:50:00,150.62,150.71,148.42,148.58,285576.0,118.5682,118.6391,116.8364,116.9623,285576.0
2020-02-28 09:30:00,145.13,147.95,144.0,146.76,289124.0,114.2465,116.4664,113.357,115.5296,289124.0
2020-02-28 09:40:00,146.87,147.97,146.71,147.27,213283.0,115.6162,116.4822,115.4903,115.9311,213283.0
2020-02-28 09:50:00,146.95,147.3,144.3,145.04,247668.0,115.6792,115.9547,113.5931,114.1757,247668.0
2020-02-28 10:00:00,144.92,145.35,143.51,144.14,221147.0,114.0812,114.4197,112.9712,113.4672,221147.0
2020-02-28 10:10:00,144.33,145.11,143.64,144.38,94742.0,113.6167,114.2308,113.0736,113.6561,94742.0
2020-02-28 10:20:00,144.35,144.76,143.61,143.82,134483.0,113.6325,113.9552,113.05,113.2153,134483.0
2020-02-28 10:30:00,143.92,145.21,143.83,144.0,78643.0,113.294,114.3095,113.2231,113.357,78643.0
2020-02-28 10:40:00,143.94,144.45,143.65,143.95,152690.0,113.3097,113.7112,113.0814,113.3176,152690.0
2020-02-28 10:50:00,143.9,144.36,143.18,143.33,139604.0,113.2782,113.6404,112.7115,112.8295,139604.0
2020-02-28 11:00:00,143.1,143.29,142.11,142.49,78133.0,112.6485,112.7981,111.8692,112.1683,78133.0
2020-02-28 11:10:00,142.59,144.12,142.26,142.41,100458.0,112.247,113.4514,111.9872,112.1053,100458.0
2020-02-28 11:20:00,142.41,143.78,142.3,143.72,92885.0,112.1053,113.1838,112.0187,113.1366,92885.0
2020-02-28 11:30:00,143.72,144.83,143.44,144.67,68102.0,113.1366,114.0103,112.9161,113.8844,68102.0
2020-02-28 11:40:00,144.57,145.51,143.02,143.08,95633.0,113.8057,114.5456,112.5855,112.6327,95633.0
2020-02-28 11:50:00,143.08,143.84,142.42,142.43,73008.0,112.6327,113.231,112.1132,112.1211,73008.0
2020-02-28 12:00:00,142.62,143.4,142.28,142.68,65916.0,112.2706,112.8846,112.003,112.3179,65916.0
2020-02-28 12:10:00,142.68,143.21,142.46,143.13,76596.0,112.3179,112.7351,112.1447,112.6721,76596.0
2020-02-28 12:20:00,143.14,143.98,142.93,143.9,44385.0,112.68,113.3412,112.5147,113.2782,44385.0
2020-02-28 12:30:00,143.99,144.86,143.91,144.86,29972.0,113.3491,114.034,113.2861,114.034,29972.0
2020-02-28 12:40:00,144.77,145.66,144.27,144.41,41325.0,113.9631,114.6637,113.5695,113.6797,41325.0
2020-02-28 12:50:00,144.37,145.3,144.13,144.77,75733.0,113.6482,114.3803,113.4593,113.9631,75733.0
2020-02-28 13:00:00,144.77,145.12,144.49,144.96,64304.0,113.9631,114.2386,113.7427,114.1127,64304.0
2020-02-28 13:10:00,144.89,144.9,143.85,144.07,59637.0,114.0576,114.0654,113.2389,113.4121,59637.0
2020-02-28 13:20:00,144.03,144.56,143.71,144.13,55021.0,113.3806,113.7978,113.1287,113.4593,55021.0
2020-02-28 13:30:00,144.13,144.14,143.5,143.66,70992.0,113.4593,113.4672,112.9634,113.0893,70992.0
2020-02-28 13:40:00,143.63,143.63,143.17,143.49,116667.0,113.0657,113.0657,112.7036,112.9555,116667.0
2020-02-28 13:50:00,143.5,143.5,142.76,143.11,74704.0,112.9634,112.9634,112.3808,112.6564,74704.0
2020-02-28 14:00:00,143.08,143.09,142.01,142.1,96706.0,112.6327,112.6406,111.7904,111.8613,96706.0
2020-02-28 14:10:00,142.12,142.55,141.79,142.44,76070.0,111.877,112.2155,111.6173,112.1289,76070.0
2020-02-28 14:20:00,142.42,143.06,141.97,142.34,59751.0,112.1132,112.617,111.7589,112.0502,59751.0
2020-02-28 14:30:00,142.4,143.68,142.33,142.84,59076.0,112.0974,113.1051,112.0423,112.4438,59076.0
2020-02-28 14:40:00,142.77,144.84,142.77,143.91,75468.0,112.3887,114.0182,112.3887,113.2861,75468.0
2020-02-28 14:50:00,143.81,143.9,142.76,143.56,83616.0,113.2074,113.2782,112.3808,113.0106,83616.0
2020-02-28 15:00:00,143.56,143.56,142.93,143.09,151020.0,113.0106,113.0106,112.5147,112.6406,151020.0
2020-02-28 15:10:00,143.1,144.29,143.0,143.42,71202.0,112.6485,113.5853,112.5698,112.9004,71202.0
2020-02-28 15:20:00,143.37,143.61,141.66,141.87,110271.0,112.861,113.05,111.5149,111.6802,110271.0
2020-02-28 15:30:00,141.72,142.26,141.35,141.67,123413.0,111.5621,111.9872,111.2709,111.5228,123413.0
2020-02-28 15:40:00,141.78,142.27,140.71,142.15,208005.0,111.6094,111.9951,110.7671,111.9006,208005.0
2020-02-28 15:50:00,142.08,143.84,141.63,143.48,285631.0,111.8455,113.231,111.4913,112.9476,285631.0
2020-03-02 09:30:00,143.93,147.46,143.82,147.37,123035.0,113.3019,116.0807,113.2153,116.0098,123035.0
2020-03-02 09:40:00,147.08,147.93,146.05,147.76,48786.0,115.7815,116.4507,114.9707,116.3168,48786.0
2020-03-02 09:50:00,147.57,147.87,146.69,146.83,91849.0,116.1673,116.4034,115.4745,115.5847,91849.0
2020-03-02 10:00:00,146.85,147.25,146.22,146.72,76898.0,115.6005,115.9154,115.1046,115.4982,76898.0
2020-03-02 10:10:00,146.69,148.31,146.68,147.63,87789.0,115.4745,116.7498,115.4667,116.2145,87789.0
2020-03-02 10:20:00,147.49,147.84,146.83,147.84,48490.0,116.1043,116.3798,115.5847,116.3798,48490.0
2020-03-02 10:30:00,148.0,149.06,147.48,148.9,48634.0,116.5058,117.3402,116.0964,117.2143,48634.0
2020-03-02 10:40:00,148.91,150.41,148.89,150.28,104137.0,117.2221,118.4029,117.2064,118.3006,104137.0
2020-03-02 10:50:00,150.17,150.76,149.87,149.91,96414.0,118.214,118.6784,117.9778,118.0093,96414.0
2020-03-02 11:00:00,149.87,150.55,149.84,150.09,57932.0,117.9778,118.5131,117.9542,118.151,57932.0
2020-03-02 11:10:00,150.14,151.43,150.0,151.01,37399.0,118.1904,119.2059,118.0802,118.8752,37399.0
2020-03-02 11:20:00,151.02,152.0,151.01,151.67,43548.0,118.8831,119.6546,118.8752,119.3948,43548.0
2020-03-02 11:30:00,151.62,152.28,151.26,152.02,52249.0,119.3554,119.875,119.072,119.6703,52249.0
2020-03-02 11:40:00,151.89,152.0,150.91,151.46,37069.0,119.568,119.6546,118.7965,119.2295,37069.0
2020-03-02 11:50:00,151.27,152.05,151.27,151.73,35603.0,119.0799,119.6939,119.0799,119.442,35603.0
2020-03-02 12:00:00,151.79,152.77,151.79,152.29,60433.0,119.4893,120.2607,119.4893,119.8829,60433.0
2020-03-02 12:10:00,152.26,152.42,151.39,151.55,44632.0,119.8592,119.9852,119.1744,119.3003,44632.0
2020-03-02 12:20:00,151.44,151.51,150.66,151.46,29940.0,119.2137,119.2688,118.5997,119.2295,29940.0
2020-03-02 12:30:00,151.61,152.6,151.6,152.25,30815.0,119.3476,120.1269,119.3397,119.8514,30815.0
2020-03-02 12:40:00,152.24,152.52,151.79,152.07,23110.0,119.8435,120.0639,119.4893,119.7097,23110.0
2020-03-02 12:50:00,152.04,152.2,151.71,152.13,29286.0,119.6861,119.812,119.4263,119.7569,29286.0
2020-03-02 13:00:00,152.1,152.34,151.64,151.8,16963.0,119.7333,119.9222,119.3712,119.4971,16963.0
2020-03-02 13:10:00,151.93,152.18,151.29,151.33,30363.0,119.5995,119.7963,119.0957,119.1272,30363.0
2020-03-02 13:20:00,151.47,151.84,151.32,151.84,27128.0,119.2374,119.5286,119.1193,119.5286,27128.0
2020-03-02 13:30:00,151.75,152.69,151.67,152.69,22592.0,119.4578,120.1977,119.3948,120.1977,22592.0
2020-03-02 13:40:00,152.67,152.81,152.1,152.4,28046.0,120.182,120.2922,119.7333,119.9695,28046.0
2020-03-02 13:50:00,152.39,152.86,151.98,152.86,32219.0,119.9616,120.3316,119.6388,120.3316,32219.0
2020-03-02 14:00:00,152.71,152.91,152.33,152.77,18448.0,120.2135,120.3709,119.9144,120.2607,18448.0
2020-03-02 14:10:00,152.75,152.81,152.43,152.64,37643.0,120.245,120.2922,119.9931,120.1584,37643.0
2020-03-02 14:20:00,152.72,152.95,152.35,152.44,55393.0,120.2214,120.4024,119.9301,120.0009,55393.0
2020-03-02 14:30:00,152.46,152.83,152.09,152.18,76294.0,120.0167,120.308,119.7254,119.7963,76294.0
2020-03-02 14:40:00,152.1,152.2,150.81,152.03,40793.0,119.7333,119.812,118.7178,119.6782,40793.0
2020-03-02 14:50:00,152.02,152.18,151.3,151.42,51449.0,119.6703,119.7963,119.1035,119.198,51449.0
2020-03-02 15:00:00,151.41,152.2,151.4,152.16,53743.0,119.1901,119.812,119.1823,119.7805,53743.0
2020-03-02 15:10:00,152.12,152.88,151.99,152.72,64278.0,119.749,120.3473,119.6467,120.2214,64278.0
2020-03-02 15:20:00,152.72,153.93,152.61,153.93,56304.0,120.2214,121.1739,120.1348,121.1739,56304.0
2020-03-02 15:30:00,153.85,154.71,153.72,154.56,111220.0,121.1109,121.7879,121.0086,121.6698,111220.0
2020-03-02 15:40:00,154.61,155.92,154.28,155.51,128936.0,121.7092,122.7404,121.4494,122.4177,128936.0
2020-03-02 15:50:00,155.49,156.52,155.33,156.24,230693.0,122.4019,123.2127,122.276,122.9923,230693.0
2020-03-03 09:30:00,156.83,157.28,155.67,157.12,153490.0,123.4568,123.811,122.5436,123.685,153490.0
2020-03-03 09:40:00,157.12,158.91,157.12,158.48,113396.0,123.685,125.0941,123.685,124.7556,113396.0
2020-03-03 09:50:00,158.25,158.68,157.57,158.42,103010.0,124.5746,124.9131,124.0393,124.7084,103010.0
2020-03-03 10:00:00,158.27,162.49,158.27,160.78,90970.0,124.5903,127.9123,124.5903,126.5662,90970.0
2020-03-03 10:10:00,160.86,160.88,159.77,160.52,117601.0,126.6292,126.6449,125.7711,126.3615,117601.0
2020-03-03 10:20:00,160.46,161.52,160.43,160.8,50609.0,126.3143,127.1487,126.2907,126.5819,50609.0
2020-03-03 10:30:00,160.64,162.0,160.54,162.0,69944.0,126.456,127.5266,126.3773,127.5266,69944.0
2020-03-03 10:40:00,162.18,162.18,160.75,160.93,73228.0,127.6683,127.6683,126.5426,126.6843,73228.0
2020-03-03 10:50:00,161.15,161.86,161.14,161.26,64856.0,126.8575,127.4164,126.8496,126.9441,64856.0
2020-03-03 11:00:00,161.14,161.29,159.87,159.87,126740.0,126.8496,126.9677,125.8498,125.8498,126740.0
2020-03-03 11:10:00,159.89,159.89,158.68,159.0,168776.0,125.8656,125.8656,124.9131,125.165,168776.0
2020-03-03 11:20:00,158.99,159.2,156.47,157.5,170036.0,125.1571,125.3224,123.1734,123.9842,170036.0
2020-03-03 11:30:00,157.49,159.4,157.48,159.18,58215.0,123.9763,125.4799,123.9684,125.3067,58215.0
2020-03-03 11:40:00,159.19,159.43,158.67,159.13,33421.0,125.3146,125.5035,124.9052,125.2673,33421.0
2020-03-03 11:50:00,159.0,160.35,158.99,160.2,23157.0,125.165,126.2277,125.1571,126.1096,23157.0
2020-03-03 12:00:00,160.18,160.44,159.63,160.34,19057.0,126.0939,126.2986,125.6609,126.2198,19057.0
2020-03-03 12:10:00,160.29,160.29,158.18,158.44,71490.0,126.1805,126.1805,124.5195,124.7242,71490.0
2020-03-03 12:20:00,158.34,159.06,158.15,158.47,60548.0,124.6454,125.2122,124.4959,124.7478,60548.0
2020-03-03 12:30:00,158.47,158.49,158.05,158.42,15502.0,124.7478,124.7635,124.4171,124.7084,15502.0
2020-03-03 12:40:00,158.42,158.69,157.87,158.33,18840.0,124.7084,124.921,124.2754,124.6376,18840.0
2020-03-03 12:50:00,158.27,158.42,157.9,158.19,26318.0,124.5903,124.7084,124.2991,124.5274,26318.0
2020-03-03 13:00:00,158.24,158.49,157.88,158.39,35155.0,124.5667,124.7635,124.2833,124.6848,35155.0
2020-03-03 13:10:00,158.5,158.68,158.0,158.22,18436.0,124.7714,124.9131,124.3778,124.551,18436.0
2020-03-03 13:20:00,158.14,158.72,157.93,158.36,36888.0,124.488,124.9446,124.3227,124.6612,36888.0
2020-03-03 13:30:00,158.33,159.0,157.95,158.63,50962.0,124.6376,125.165,124.3384,124.8737,50962.0
2020-03-03 13:40:00,158.46,158.5,157.26,157.66,61793.0,124.7399,124.7714,123.7953,124.1101,61793.0
2020-03-03 13:50:00,157.71,158.02,157.13,157.96,66808.0,124.1495,124.3935,123.6929,124.3463,66808.0
2020-03-03 14:00:00,158.02,158.26,156.9,157.06,101592.0,124.3935,124.5825,123.5119,123.6378,101592.0
2020-03-03 14:10:00,157.04,157.98,156.92,157.27,74533.0,123.6221,124.362,123.5276,123.8031,74533.0
2020-03-03 14:20:00,157.09,158.48,156.92,158.32,55661.0,123.6614,124.7556,123.5276,124.6297,55661.0
2020-03-03 14:30:00,158.13,158.67,157.02,157.02,25826.0,124.4801,124.9052,123.6063,123.6063,25826.0
2020-03-03 14:40:00,157.03,158.33,156.98,158.22,30578.0,123.6142,124.6376,123.5748,124.551,30578.0
2020-03-03 14:50:00,158.23,158.89,157.75,158.58,29389.0,124.5588,125.0784,124.181,124.8344,29389.0
2020-03-03 15:00:00,158.64,158.68,157.75,158.0,65573.0,124.8816,124.9131,124.181,124.3778,65573.0
2020-03-03 15:10:00,158.0,159.06,157.9,158.7,114747.0,124.3778,125.2122,124.2991,124.9288,114747.0
2020-03-03 15:20:00,158.64,158.93,157.36,158.83,97049.0,124.8816,125.1099,123.874,125.0312,97049.0
2020-03-03 15:30:00,158.79,158.81,156.48,156.5,71405.0,124.9997,125.0154,123.1812,123.197,71405.0
2020-03-03 15:40:00,156.59,159.04,156.49,158.27,126281.0,123.2678,125.1965,123.1891,124.5903,126281.0
2020-03-03 15:50:00,158.17,158.77,157.1,158.13,172736.0,124.5116,124.9839,123.6693,124.4801,172736.0
2020-03-04 09:30:00,160.42,162.34,160.42,160.79,93923.0,126.2828,127.7942,126.2828,126.5741,93923.0
2020-03-04 09:40:00,161.03,162.16,160.8,161.63,97885.0,126.763,127.6525,126.5819,127.2353,97885.0
2020-03-04 09:50:00,161.58,162.46,161.39,162.44,26387.0,127.196,127.8887,127.0464,127.873,26387.0
2020-03-04 10:00:00,162.26,162.45,160.84,161.67,42679.0,127.7313,127.8808,126.6134,127.2668,42679.0
2020-03-04 10:10:00,161.83,162.44,161.77,162.43,24095.0,127.3928,127.873,127.3455,127.8651,24095.0
2020-03-04 10:20:00,162.37,162.91,161.98,162.05,21969.0,127.8179,128.2429,127.5108,127.5659,21969.0
2020-03-04 10:30:00,161.73,161.77,161.18,161.46,27746.0,127.314,127.3455,126.8811,127.1015,27746.0
2020-03-04 10:40:00,161.47,162.04,161.19,161.94,23861.0,127.1094,127.5581,126.889,127.4794,23861.0
2020-03-04 10:50:00,162.04,162.04,161.24,161.43,28065.0,127.5581,127.5581,126.9283,127.0779,28065.0
2020-03-04 11:00:00,161.37,161.55,160.42,160.61,26614.0,127.0307,127.1723,126.2828,126.4324,26614.0
2020-03-04 11:10:00,160.68,161.04,160.49,160.62,13741.0,126.4875,126.7709,126.3379,126.4402,13741.0
2020-03-04 11:20:00,160.64,160.64,159.95,160.02,28986.0,126.456,126.456,125.9128,125.9679,28986.0
2020-03-04 11:30:00,160.09,160.22,159.58,159.66,22752.0,126.023,126.1254,125.6216,125.6845,22752.0
2020-03-04 11:40:00,159.57,159.97,159.28,159.45,22906.0,125.6137,125.9286,125.3854,125.5192,22906.0
2020-03-04 11:50:00,159.55,160.0,158.45,159.07,74813.0,125.5979,125.9522,124.732,125.2201,74813.0
2020-03-04 12:00:00,159.21,159.76,159.18,159.31,15480.0,125.3303,125.7633,125.3067,125.409,15480.0
2020-03-04 12:10:00,159.38,159.62,159.0,159.51,38399.0,125.4641,125.653,125.165,125.5665,38399.0
2020-03-04 12:20:00,159.52,160.33,159.51,160.26,17177.0,125.5743,126.212,125.5665,126.1569,17177.0
2020-03-04 12:30:00,160.29,160.38,159.99,159.99,17973.0,126.1805,126.2513,125.9443,125.9443,17973.0
2020-03-04 12:40:00,160.0,160.36,159.85,160.35,16546.0,125.9522,126.2356,125.8341,126.2277,16546.0
2020-03-04 12:50:00,160.24,160.89,160.23,160.84,20708.0,126.1411,126.6528,126.1332,126.6134,20708.0
2020-03-04 13:00:00,160.87,161.47,160.85,161.36,16946.0,126.6371,127.1094,126.6213,127.0228,16946.0
2020-03-04 13:10:00,161.29,161.48,161.01,161.33,36142.0,126.9677,127.1172,126.7473,126.9992,36142.0
2020-03-04 13:20:00,161.4,161.47,161.14,161.25,12638.0,127.0543,127.1094,126.8496,126.9362,12638.0
2020-03-04 13:30:00,161.25,161.48,160.91,160.94,44741.0,126.9362,127.1172,126.6685,126.6922,44741.0
2020-03-04 13:40:00,161.0,161.41,160.87,161.37,63630.0,126.7394,127.0621,126.6371,127.0307,63630.0
2020-03-04 13:50:00,161.4,161.99,161.39,161.7,44969.0,127.0543,127.5187,127.0464,127.2904,44969.0
2020-03-04 14:00:00,161.7,161.89,161.34,161.87,82085.0,127.2904,127.44,127.007,127.4243,82085.0
2020-03-04 14:10:00,161.84,162.2,161.7,162.11,36768.0,127.4006,127.684,127.2904,127.6132,36768.0
2020-03-04 14:20:00,162.01,162.26,162.01,162.08,29395.0,127.5345,127.7313,127.5345,127.5896,29395.0
2020-03-04 14:30:00,162.12,162.49,162.07,162.15,26115.0,127.6211,127.9123,127.5817,127.6447,26115.0
2020-03-04 14:40:00,162.2,162.47,162.07,162.39,21819.0,127.684,127.8966,127.5817,127.8336,21819.0
2020-03-04 14:50:00,162.48,162.62,162.17,162.36,36768.0,127.9044,128.0147,127.6604,127.81,36768.0
2020-03-04 15:00:00,162.4,162.73,162.33,162.43,10889.0,127.8415,128.1012,127.7864,127.8651,10889.0
2020-03-04 15:10:00,162.42,162.78,162.37,162.42,23405.0,127.8572,128.1406,127.8179,127.8572,23405.0
2020-03-04 15:20:00,162.57,163.24,162.39,163.12,24362.0,127.9753,128.5027,127.8336,128.4083,24362.0
2020-03-04 15:30:00,163.15,164.01,163.15,163.84,50425.0,128.4319,129.1089,128.4319,128.975,50425.0
2020-03-04 15:40:00,163.83,163.85,162.49,163.0,84456.0,128.9672,128.9829,127.9123,128.3138,84456.0
2020-03-04 15:50:00,163.04,164.22,163.04,163.51,168533.0,128.3453,129.2742,128.3453,128.7153,168533.0
2020-03-05 09:30:00,160.81,162.48,160.1,162.35,74639.0,126.5898,127.9044,126.0309,127.8021,74639.0
2020-03-05 09:40:00,162.26,162.97,162.0,162.36,28846.0,127.7313,128.2902,127.5266,127.81,28846.0
2020-03-05 09:50:00,162.49,162.71,161.69,162.34,40962.0,127.9123,128.0855,127.2826,127.7942,40962.0
2020-03-05 10:00:00,162.28,162.72,161.79,161.79,42067.0,127.747,128.0934,127.3613,127.3613,42067.0
2020-03-05 10:10:00,161.92,162.55,161.81,162.37,25998.0,127.4636,127.9595,127.377,127.8179,25998.0
2020-03-05 10:20:00,162.3,162.46,161.79,162.2,21750.0,127.7627,127.8887,127.3613,127.684,21750.0
2020-03-05 10:30:00,162.2,162.56,162.02,162.09,24056.0,127.684,127.9674,127.5423,127.5974,24056.0
2020-03-05 10:40:00,161.95,162.72,161.92,162.59,16757.0,127.4872,128.0934,127.4636,127.991,16757.0
2020-03-05 10:50:00,162.68,163.48,162.68,163.22,22522.0,128.0619,128.6916,128.0619,128.487,22522.0
2020-03-05 11:00:00,163.27,164.07,163.11,163.63,23821.0,128.5263,129.1561,128.4004,128.8097,23821.0
2020-03-05 11:10:00,163.62,164.12,163.38,163.82,14394.0,128.8019,129.1955,128.6129,128.9593,14394.0
2020-03-05 11:20:00,163.82,163.95,163.45,163.83,31492.0,128.9593,129.0616,128.668,128.9672,31492.0
2020-03-05 11:30:00,163.81,163.87,162.32,162.49,46714.0,128.9514,128.9987,127.7785,127.9123,46714.0
2020-03-05 11:40:00,162.4,162.92,162.13,162.7,18705.0,127.8415,128.2508,127.6289,128.0776,18705.0
2020-03-05 11:50:00,162.81,162.81,162.12,162.46,14038.0,128.1642,128.1642,127.6211,127.8887,14038.0
2020-03-05 12:00:00,162.58,162.71,161.63,161.8,18909.0,127.9832,128.0855,127.2353,127.3691,18909.0
2020-03-05 12:10:00,161.72,162.0,161.5,161.71,29959.0,127.3062,127.5266,127.133,127.2983,29959.0
2020-03-05 12:20:00,161.74,162.2,161.52,162.2,40374.0,127.3219,127.684,127.1487,127.684,40374.0
2020-03-05 12:30:00,162.13,162.53,161.73,161.73,16530.0,127.6289,127.9438,127.314,127.314,16530.0
2020-03-05 12:40:00,161.83,161.85,160.64,160.87,46780.0,127.3928,127.4085,126.456,126.6371,46780.0
2020-03-05 12:50:00,160.81,161.09,160.53,161.02,38924.0,126.5898,126.8102,126.3694,126.7551,38924.0
2020-03-05 13:00:00,160.98,161.1,160.57,160.72,28903.0,126.7236,126.8181,126.4009,126.519,28903.0
2020-03-05 13:10:00,160.75,161.12,160.39,160.51,44249.0,126.5426,126.8339,126.2592,126.3537,44249.0
2020-03-05 13:20:00,160.44,160.84,160.29,160.73,45289.0,126.2986,126.6134,126.1805,126.5268,45289.0
2020-03-05 13:30:00,160.73,162.31,160.68,161.95,47614.0,126.5268,127.7706,126.4875,127.4872,47614.0
2020-03-05 13:40:00,161.99,162.12,161.52,162.11,16297.0,127.5187,127.6211,127.1487,127.6132,16297.0
2020-03-05 13:50:00,162.13,162.22,161.53,162.01,44337.0,127.6289,127.6998,127.1566,127.5345,44337.0
2020-03-05 14:00:00,161.99,162.01,160.93,161.08,33393.0,127.5187,127.5345,126.6843,126.8024,33393.0
2020-03-05 14:10:00,161.14,161.51,160.96,161.1,34910.0,126.8496,127.1409,126.7079,126.8181,34910.0
2020-03-05 14:20:00,161.11,161.11,160.35,160.68,31965.0,126.826,126.826,126.2277,126.4875,31965.0
2020-03-05 14:30:00,160.75,161.33,160.74,161.26,26416.0,126.5426,126.9992,126.5347,126.9441,26416.0
2020-03-05 14:40:00,161.19,161.37,160.94,161.35,38390.0,126.889,127.0307,126.6922,127.0149,38390.0
2020-03-05 14:50:00,161.43,161.58,160.95,161.14,31969.0,127.0779,127.196,126.7,126.8496,31969.0
2020-03-05 15:00:00,161.02,161.65,160.93,161.65,31145.0,126.7551,127.2511,126.6843,127.2511,31145.0
2020-03-05 15:10:00,161.61,161.66,160.64,161.01,33286.0,127.2196,127.2589,126.456,126.7473,33286.0
2020-03-05 15:20:00,161.14,161.37,160.76,161.2,26667.0,126.8496,127.0307,126.5505,126.8968,26667.0
2020-03-05 15:30:00,161.04,162.34,160.94,161.52,37217.0,126.7709,127.7942,126.6922,127.1487,37217.0
2020-03-05 15:40:00,161.46,161.98,160.95,161.8,48055.0,127.1015,127.5108,126.7,127.3691,48055.0
2020-03-05 15:50:00,161.65,162.67,161.5,162.16,208406.0,127.2511,128.054,127.133,127.6525,208406.0
2020-03-06 09:30:00,159.26,160.37,158.12,159.06,82850.0,125.3697,126.2434,124.4722,125.2122,82850.0
2020-03-06 09:40:00,158.99,159.57,157.01,157.78,84700.0,125.1571,125.6137,123.5985,124.2046,84700.0
2020-03-06 09:50:00,157.79,158.39,157.06,158.33,53689.0,124.2125,124.6848,123.6378,124.6376,53689.0
2020-03-06 10:00:00,158.56,159.07,157.53,157.53,63409.0,124.8186,125.2201,124.0078,124.0078,63409.0
2020-03-06 10:10:00,157.55,159.0,157.5,158.59,43748.0,124.0235,125.165,123.9842,124.8422,43748.0
2020-03-06 10:20:00,158.62,160.1,158.39,159.89,47487.0,124.8658,126.0309,124.6848,125.8656,47487.0
2020-03-06 10:30:00,160.04,160.73,159.15,159.82,28834.0,125.9837,126.5268,125.2831,125.8105,28834.0
2020-03-06 10:40:00,159.76,161.0,159.68,161.0,60208.0,125.7633,126.7394,125.7003,126.7394,60208.0
2020-03-06 10:50:00,161.06,161.23,160.38,160.74,31304.0,126.7866,126.9204,126.2513,126.5347,31304.0
2020-03-06 11:00:00,160.81,161.01,160.01,160.02,30011.0,126.5898,126.7473,125.9601,125.9679,30011.0
2020-03-06 11:10:00,159.94,160.82,159.64,160.64,22010.0,125.905,126.5977,125.6688,126.456,22010.0
2020-03-06 11:20:00,160.68,161.19,160.57,161.09,34045.0,126.4875,126.889,126.4009,126.8102,34045.0
2020-03-06 11:30:00,161.09,161.47,160.61,160.91,65268.0,126.8102,127.1094,126.4324,126.6685,65268.0
2020-03-06 11:40:00,160.9,160.95,159.5,159.61,42435.0,126.6607,126.7,125.5586,125.6452,42435.0
2020-03-06 11:50:00,159.56,160.28,159.5,160.26,36223.0,125.6058,126.1726,125.5586,126.1569,36223.0
2020-03-06 12:00:00,160.23,160.25,159.21,159.24,45851.0,126.1332,126.149,125.3303,125.3539,45851.0
2020-03-06 12:10:00,159.25,159.25,158.83,158.97,56711.0,125.3618,125.3618,125.0312,125.1414,56711.0
2020-03-06 12:20:00,159.03,159.18,158.55,158.65,16334.0,125.1886,125.3067,124.8107,124.8895,16334.0
2020-03-06 12:30:00,158.46,160.18,158.36,159.68,23892.0,124.7399,126.0939,124.6612,125.7003,23892.0
2020-03-06 12:40:00,159.71,159.8,159.34,159.43,9887.0,125.7239,125.7947,125.4326,125.5035,9887.0
2020-03-06 12:50:00,159.3,159.43,159.02,159.04,10791.0,125.4011,125.5035,125.1807,125.1965,10791.0
2020-03-06 13:00:00,158.93,159.2,158.44,158.77,38209.0,125.1099,125.3224,124.7242,124.9839,38209.0
2020-03-06 13:10:00,158.78,159.05,158.19,158.86,39300.0,124.9918,125.2043,124.5274,125.0548,39300.0
2020-03-06 13:20:00,158.89,159.96,158.89,159.64,16919.0,125.0784,125.9207,125.0784,125.6688,16919.0
2020-03-06 13:30:00,159.59,159.9,158.94,159.31,23315.0,125.6294,125.8735,125.1178,125.409,23315.0
2020-03-06 13:40:00,159.23,159.46,158.13,158.21,14955.0,125.346,125.5271,124.4801,124.5431,14955.0
2020-03-06 13:50:00,158.31,158.76,158.09,158.25,28424.0,124.6218,124.9761,124.4486,124.5746,28424.0
2020-03-06 14:00:00,158.2,158.35,157.77,158.01,24516.0,124.5352,124.6533,124.1967,124.3857,24516.0
2020-03-06 14:10:00,157.97,158.21,157.4,157.54,35801.0,124.3542,124.5431,123.9055,124.0157,35801.0
2020-03-06 14:20:00,157.51,158.3,157.51,158.09,31001.0,123.9921,124.6139,123.9921,124.4486,31001.0
2020-03-06 14:30:00,158.12,158.27,156.86,157.01,114076.0,124.4722,124.5903,123.4804,123.5985,114076.0
2020-03-06 14:40:00,156.96,157.03,156.02,156.13,33113.0,123.5591,123.6142,122.8191,122.9057,33113.0
2020-03-06 14:50:00,156.05,156.12,155.41,155.57,48956.0,122.8427,122.8978,122.3389,122.4649,48956.0
2020-03-06 15:00:00,155.46,155.54,154.73,154.84,35432.0,122.3783,122.4413,121.8036,121.8902,35432.0
2020-03-06 15:10:00,154.76,156.31,154.76,156.01,55759.0,121.8273,123.0474,121.8273,122.8113,55759.0
2020-03-06 15:20:00,156.14,156.49,155.47,155.8,94966.0,122.9136,123.1891,122.3862,122.6459,94966.0
2020-03-06 15:30:00,155.72,158.25,155.57,157.38,78257.0,122.583,124.5746,122.4649,123.8897,78257.0
2020-03-06 15:40:00,157.55,159.3,157.45,159.16,97546.0,124.0235,125.4011,123.9448,125.2909,97546.0
2020-03-06 15:50:00,159.25,161.59,159.02,160.74,314203.0,125.3618,127.2038,125.1807,126.5347,314203.0
2020-03-09 09:30:00,152.98,152.98,152.33,152.72,45928.0,120.426,120.426,119.9144,120.2214,45928.0
2020-03-09 09:40:00,152.72,152.72,152.72,152.72,0.0,120.2214,120.2214,120.2214,120.2214,0.0
2020-03-09 09:50:00,151.75,152.66,148.82,151.24,103607.0,119.4578,120.1741,117.1513,119.0563,103607.0
2020-03-09 10:00:00,151.44,152.78,150.94,152.77,66118.0,119.2137,120.2686,118.8201,120.2607,66118.0
2020-03-09 10:10:00,152.77,152.77,151.57,152.15,52638.0,120.2607,120.2607,119.3161,119.7727,52638.0
2020-03-09 10:20:00,152.29,154.66,152.0,154.42,39869.0,119.8829,121.7485,119.6546,121.5596,39869.0
2020-03-09 10:30:00,154.66,154.95,153.52,154.62,50745.0,121.7485,121.9768,120.8511,121.717,50745.0
2020-03-09 10:40:00,154.78,154.85,153.92,154.15,27438.0,121.843,121.8981,121.166,121.3471,27438.0
2020-03-09 10:50:00,154.0,154.07,152.86,153.01,47023.0,121.229,121.2841,120.3316,120.4496,47023.0
2020-03-09 11:00:00,152.93,153.1,152.18,152.4,42200.0,120.3867,120.5205,119.7963,119.9695,42200.0
2020-03-09 11:10:00,152.4,153.93,152.39,153.88,64256.0,119.9695,121.1739,119.9616,121.1345,64256.0
2020-03-09 11:20:00,154.09,154.56,153.78,154.31,39252.0,121.2998,121.6698,121.0558,121.473,39252.0
2020-03-09 11:30:00,154.22,154.94,153.84,154.67,77293.0,121.4022,121.9689,121.103,121.7564,77293.0
2020-03-09 11:40:00,154.72,155.07,154.38,154.87,42816.0,121.7958,122.0713,121.5281,121.9138,42816.0
2020-03-09 11:50:00,154.8,155.26,153.76,153.83,37061.0,121.8587,122.2209,121.04,121.0952,37061.0
2020-03-09 12:00:00,153.76,154.25,152.82,153.95,62419.0,121.04,121.4258,120.3001,121.1896,62419.0
2020-03-09 12:10:00,153.95,154.72,153.95,154.17,38117.0,121.1896,121.7958,121.1896,121.3628,38117.0
2020-03-09 12:20:00,154.24,154.99,153.95,153.95,30981.0,121.4179,122.0083,121.1896,121.1896,30981.0
2020-03-09 12:30:00,154.03,154.32,153.13,153.87,38032.0,121.2526,121.4809,120.5441,121.1266,38032.0
2020-03-09 12:40:00,153.84,153.97,152.34,152.55,30866.0,121.103,121.2054,119.9222,120.0875,30866.0
2020-03-09 12:50:00,152.62,153.25,152.51,152.92,20402.0,120.1426,120.6386,120.056,120.3788,20402.0
2020-03-09 13:00:00,152.76,152.88,151.74,152.13,38129.0,120.2528,120.3473,119.4499,119.7569,38129.0
2020-03-09 13:10:00,152.18,152.78,152.12,152.28,36205.0,119.7963,120.2686,119.749,119.875,36205.0
2020-03-09 13:20:00,152.3,152.62,151.82,152.19,25646.0,119.8907,120.1426,119.5129,119.8041,25646.0
2020-03-09 13:30:00,152.15,152.19,150.54,150.61,20281.0,119.7727,119.8041,118.5053,118.5604,20281.0
2020-03-09 13:40:00,150.61,151.02,149.86,150.97,39356.0,118.5604,118.8831,117.97,118.8438,39356.0
2020-03-09 13:50:00,150.79,150.79,149.93,150.2,25076.0,118.7021,118.7021,118.0251,118.2376,25076.0
2020-03-09 14:00:00,150.2,150.82,149.32,149.74,46189.0,118.2376,118.7257,117.5449,117.8755,46189.0
2020-03-09 14:10:00,149.89,151.59,149.85,151.35,38959.0,117.9936,119.3318,117.9621,119.1429,38959.0
2020-03-09 14:20:00,151.43,151.68,149.97,150.0,38464.0,119.2059,119.4027,118.0566,118.0802,38464.0
2020-03-09 14:30:00,149.89,150.53,149.46,150.41,36142.0,117.9936,118.4974,117.6551,118.4029,36142.0
2020-03-09 14:40:00,150.57,150.57,149.25,149.82,33781.0,118.5289,118.5289,117.4898,117.9385,33781.0
2020-03-09 14:50:00,149.75,151.58,149.75,151.08,36824.0,117.8834,119.324,117.8834,118.9304,36824.0
2020-03-09 15:00:00,151.0,152.05,150.41,151.71,38689.0,118.8674,119.6939,118.4029,119.4263,38689.0
2020-03-09 15:10:00,151.56,151.6,150.39,150.51,71083.0,119.3082,119.3397,118.3872,118.4816,71083.0
2020-03-09 15:20:00,150.4,151.94,150.07,151.58,84107.0,118.3951,119.6073,118.1353,119.324,84107.0
2020-03-09 15:30:00,151.31,152.69,150.5,152.45,68694.0,119.1114,120.1977,118.4738,120.0088,68694.0
2020-03-09 15:40:00,152.69,153.76,151.94,153.35,110082.0,120.1977,121.04,119.6073,120.7173,110082.0
2020-03-09 15:50:00,153.09,153.23,150.29,150.45,246450.0,120.5126,120.6228,118.3085,118.4344,246450.0
2020-03-10 09:30:00,153.61,155.38,152.02,154.33,106130.0,120.922,122.3153,119.6703,121.4888,106130.0
2020-03-10 09:40:00,154.19,154.72,153.03,153.79,44917.0,121.3785,121.7958,120.4654,121.0637,44917.0
2020-03-10 09:50:00,153.82,153.9,152.83,152.98,38228.0,121.0873,121.1503,120.308,120.426,38228.0
2020-03-10 10:00:00,153.23,155.32,153.13,154.6,60566.0,120.6228,122.2681,120.5441,121.7013,60566.0
2020-03-10 10:10:00,154.89,155.48,154.37,155.2,26805.0,121.9296,122.394,121.5202,122.1736,26805.0
2020-03-10 10:20:00,155.41,156.31,154.22,154.25,29500.0,122.3389,123.0474,121.4022,121.4258,29500.0
2020-03-10 10:30:00,154.23,154.23,152.65,152.88,14585.0,121.41,121.41,120.1663,120.3473,14585.0
2020-03-10 10:40:00,152.94,153.02,152.0,152.06,18207.0,120.3945,120.4575,119.6546,119.7018,18207.0
2020-03-10 10:50:00,152.14,152.43,151.18,151.25,62937.0,119.7648,119.9931,119.0091,119.0642,62937.0
2020-03-10 11:00:00,151.34,152.16,150.96,151.73,22726.0,119.135,119.7805,118.8359,119.442,22726.0
2020-03-10 11:10:00,151.69,151.69,150.14,150.21,35709.0,119.4105,119.4105,118.1904,118.2455,35709.0
2020-03-10 11:20:00,150.35,150.39,148.84,149.01,31272.0,118.3557,118.3872,117.167,117.3008,31272.0
2020-03-10 11:30:00,148.82,150.14,148.64,150.08,63362.0,117.1513,118.1904,117.0096,118.1431,63362.0
2020-03-10 11:40:00,150.1,150.85,149.71,150.11,34739.0,118.1589,118.7493,117.8519,118.1668,34739.0
2020-03-10 11:50:00,150.11,150.37,149.28,149.85,27572.0,118.1668,118.3714,117.5134,117.9621,27572.0
2020-03-10 12:00:00,149.83,150.69,149.77,150.34,40257.0,117.9463,118.6233,117.8991,118.3478,40257.0
2020-03-10 12:10:00,150.45,151.79,150.45,151.52,18004.0,118.4344,119.4893,118.4344,119.2767,18004.0
2020-03-10 12:20:00,151.55,151.83,151.16,151.28,39793.0,119.3003,119.5208,118.9933,119.0878,39793.0
2020-03-10 12:30:00,151.35,151.49,149.89,150.34,82406.0,119.1429,119.2531,117.9936,118.3478,82406.0
2020-03-10 12:40:00,150.46,151.86,150.09,151.74,27957.0,118.4423,119.5444,118.151,119.4499,27957.0
2020-03-10 12:50:00,151.74,152.52,151.5,152.03,18411.0,119.4499,120.0639,119.261,119.6782,18411.0
2020-03-10 13:00:00,152.1,152.92,151.52,152.75,40756.0,119.7333,120.3788,119.2767,120.245,40756.0
2020-03-10 13:10:00,153.2,153.6,152.54,153.31,21580.0,120.5992,120.9141,120.0797,120.6858,21580.0
2020-03-10 13:20:00,153.15,153.62,152.69,153.27,42812.0,120.5599,120.9298,120.1977,120.6543,42812.0
2020-03-10 13:30:00,153.41,153.53,151.87,152.14,31708.0,120.7645,120.859,119.5522,119.7648,31708.0
2020-03-10 13:40:00,152.2,152.24,151.26,151.52,41330.0,119.812,119.8435,119.072,119.2767,41330.0
2020-03-10 13:50:00,151.53,151.68,150.81,151.3,57199.0,119.2846,119.4027,118.7178,119.1035,57199.0
2020-03-10 14:00:00,151.17,151.29,150.36,151.12,21454.0,119.0012,119.0957,118.3636,118.9618,21454.0
2020-03-10 14:10:00,151.09,151.77,150.94,151.6,21421.0,118.9382,119.4735,118.8201,119.3397,21421.0
2020-03-10 14:20:00,151.62,152.0,150.89,151.85,29156.0,119.3554,119.6546,118.7808,119.5365,29156.0
2020-03-10 14:30:00,152.01,152.6,151.65,152.4,20100.0,119.6624,120.1269,119.3791,119.9695,20100.0
2020-03-10 14:40:00,152.36,154.62,152.34,154.62,24694.0,119.938,121.717,119.9222,121.717,24694.0
2020-03-10 14:50:00,154.48,154.55,153.41,153.68,35402.0,121.6068,121.6619,120.7645,120.9771,35402.0
2020-03-10 15:00:00,153.78,154.78,153.43,154.47,42452.0,121.0558,121.843,120.7803,121.599,42452.0
2020-03-10 15:10:00,154.57,155.89,154.44,155.8,36003.0,121.6777,122.7168,121.5753,122.6459,36003.0
2020-03-10 15:20:00,155.91,156.59,155.08,155.3,43498.0,122.7325,123.2678,122.0792,122.2523,43498.0
2020-03-10 15:30:00,155.29,156.6,154.57,156.47,50665.0,122.2445,123.2757,121.6777,123.1734,50665.0
2020-03-10 15:40:00,156.41,157.76,156.22,157.6,86451.0,123.1261,124.1889,122.9766,124.0629,86451.0
2020-03-10 15:50:00,157.76,159.43,157.63,159.36,245608.0,124.1889,125.5035,124.0865,125.4484,245608.0
2020-03-11 09:30:00,155.08,156.11,154.41,155.22,75669.0,122.0792,122.89,121.5517,122.1894,75669.0
2020-03-11 09:40:00,154.97,155.15,153.66,153.87,49247.0,121.9926,122.1343,120.9613,121.1266,49247.0
2020-03-11 09:50:00,153.69,155.18,153.4,155.15,35556.0,120.9849,122.1579,120.7567,122.1343,35556.0
2020-03-11 10:00:00,155.08,156.08,154.66,155.33,28000.0,122.0792,122.8664,121.7485,122.276,28000.0
2020-03-11 10:10:00,155.18,155.3,154.2,154.37,33084.0,122.1579,122.2523,121.3864,121.5202,33084.0
2020-03-11 10:20:00,154.37,154.41,153.21,153.44,29186.0,121.5202,121.5517,120.6071,120.7881,29186.0
2020-03-11 10:30:00,153.44,154.25,153.16,153.58,31187.0,120.7881,121.4258,120.5677,120.8984,31187.0
2020-03-11 10:40:00,153.25,154.27,153.05,153.34,38164.0,120.6386,121.4415,120.4811,120.7094,38164.0
2020-03-11 10:50:00,153.42,153.65,152.77,153.55,37272.0,120.7724,120.9535,120.2607,120.8747,37272.0
2020-03-11 11:00:00,153.61,154.43,153.01,153.85,20404.0,120.922,121.5675,120.4496,121.1109,20404.0
2020-03-11 11:10:00,153.77,154.35,153.03,153.09,23624.0,121.0479,121.5045,120.4654,120.5126,23624.0
2020-03-11 11:20:00,153.11,153.33,152.86,153.0,32853.0,120.5284,120.7016,120.3316,120.4418,32853.0
2020-03-11 11:30:00,153.08,153.31,152.34,152.97,62044.0,120.5048,120.6858,119.9222,120.4182,62044.0
2020-03-11 11:40:00,153.03,153.19,151.89,152.51,52505.0,120.4654,120.5913,119.568,120.056,52505.0
2020-03-11 11:50:00,152.56,152.79,151.94,152.67,18132.0,120.0954,120.2765,119.6073,120.182,18132.0
2020-03-11 12:00:00,152.65,153.12,151.85,152.89,15057.0,120.1663,120.5362,119.5365,120.3552,15057.0
2020-03-11 12:10:00,152.89,153.47,152.8,153.2,20142.0,120.3552,120.8118,120.2843,120.5992,20142.0
2020-03-11 12:20:00,152.98,153.37,151.81,152.18,23625.0,120.426,120.733,119.505,119.7963,23625.0
2020-03-11 12:30:00,152.18,152.37,151.93,152.06,24558.0,119.7963,119.9458,119.5995,119.7018,24558.0
2020-03-11 12:40:00,152.12,152.24,151.29,151.62,30667.0,119.749,119.8435,119.0957,119.3554,30667.0
2020-03-11 12:50:00,151.69,152.8,151.51,152.8,32327.0,119.4105,120.2843,119.2688,120.2843,32327.0
2020-03-11 13:00:00,152.65,152.66,151.42,151.42,20815.0,120.1663,120.1741,119.198,119.198,20815.0
2020-03-11 13:10:00,151.36,152.56,151.32,152.51,28566.0,119.1508,120.0954,119.1193,120.056,28566.0
2020-03-11 13:20:00,152.49,153.11,152.4,152.87,14441.0,120.0403,120.5284,119.9695,120.3394,14441.0
2020-03-11 13:30:00,152.92,153.09,151.98,151.99,49683.0,120.3788,120.5126,119.6388,119.6467,49683.0
2020-03-11 13:40:00,152.0,152.99,151.71,152.89,21364.0,119.6546,120.4339,119.4263,120.3552,21364.0
2020-03-11 13:50:00,152.82,153.34,152.5,153.11,33634.0,120.3001,120.7094,120.0482,120.5284,33634.0
2020-03-11 14:00:00,153.11,153.23,152.42,152.71,29728.0,120.5284,120.6228,119.9852,120.2135,29728.0
2020-03-11 14:10:00,152.75,153.06,152.67,152.79,37070.0,120.245,120.489,120.182,120.2765,37070.0
2020-03-11 14:20:00,152.78,152.96,152.25,152.52,47892.0,120.2686,120.4103,119.8514,120.0639,47892.0
2020-03-11 14:30:00,152.55,153.58,152.45,153.31,59058.0,120.0875,120.8984,120.0088,120.6858,59058.0
2020-03-11 14:40:00,153.1,153.96,152.86,152.95,74721.0,120.5205,121.1975,120.3316,120.4024,74721.0
2020-03-11 14:50:00,153.03,153.41,152.91,153.08,61319.0,120.4654,120.7645,120.3709,120.5048,61319.0
2020-03-11 15:00:00,153.08,153.3,151.76,151.93,64269.0,120.5048,120.6779,119.4656,119.5995,64269.0
2020-03-11 15:10:00,151.94,152.85,151.73,152.6,89074.0,119.6073,120.3237,119.442,120.1269,89074.0
2020-03-11 15:20:00,152.59,152.71,151.89,152.42,75146.0,120.119,120.2135,119.568,119.9852,75146.0
2020-03-11 15:30:00,152.31,154.0,151.96,153.94,70577.0,119.8986,121.229,119.6231,121.1817,70577.0
2020-03-11 15:40:00,153.84,154.84,153.57,154.12,63148.0,121.103,121.8902,120.8905,121.3234,63148.0
2020-03-11 15:50:00,154.11,154.54,152.44,153.93,200222.0,121.3156,121.6541,120.0009,121.1739,200222.0
2020-03-12 09:30:00,143.19,143.19,139.29,139.49,117680.0,113.6685,113.6685,110.5725,110.7313,117680.0
2020-03-12 09:40:00,139.49,139.49,139.49,139.49,0.0,110.7313,110.7313,110.7313,110.7313,0.0
2020-03-12 09:50:00,133.8,142.8,132.69,142.48,142560.0,106.2144,113.3589,105.3333,113.1049,142560.0
2020-03-12 10:00:00,142.55,144.01,141.6,143.02,107209.0,113.1604,114.3194,112.4063,113.5335,107209.0
2020-03-12 10:10:00,142.99,145.52,142.67,145.01,90841.0,113.5097,115.5181,113.2557,115.1133,90841.0
2020-03-12 10:20:00,145.03,146.99,144.4,146.99,47658.0,115.1291,116.685,114.629,116.685,47658.0
2020-03-12 10:30:00,146.84,149.78,146.83,147.93,71239.0,116.566,118.8998,116.558,117.4312,71239.0
2020-03-12 10:40:00,147.66,148.27,145.16,145.81,61664.0,117.2169,117.7011,115.2323,115.7483,61664.0
2020-03-12 10:50:00,145.91,147.43,145.9,146.74,89840.0,115.8277,117.0343,115.8198,116.4866,89840.0
2020-03-12 11:00:00,146.73,146.73,144.17,144.3,49746.0,116.4786,116.4786,114.4464,114.5496,49746.0
2020-03-12 11:10:00,144.18,145.08,143.75,143.76,56488.0,114.4544,115.1688,114.113,114.121,56488.0
2020-03-12 11:20:00,143.88,144.67,143.47,144.4,37670.0,114.2162,114.8434,113.8908,114.629,37670.0
2020-03-12 11:30:00,144.29,145.28,143.66,143.66,24605.0,114.5417,115.3276,114.0416,114.0416,24605.0
2020-03-12 11:40:00,143.75,144.39,143.66,143.89,52954.0,114.113,114.6211,114.0416,114.2242,52954.0
2020-03-12 11:50:00,143.82,143.85,143.07,143.57,46750.0,114.1686,114.1924,113.5732,113.9701,46750.0
2020-03-12 12:00:00,143.57,143.57,142.2,142.28,40709.0,113.9701,113.9701,112.8826,112.9461,40709.0
2020-03-12 12:10:00,142.17,142.22,141.22,141.36,58022.0,112.8588,112.8985,112.1046,112.2158,58022.0
2020-03-12 12:20:00,141.42,142.5,141.23,142.49,71077.0,112.2634,113.1207,112.1126,113.1128,71077.0
2020-03-12 12:30:00,142.34,142.35,141.17,141.38,31155.0,112.9937,113.0017,112.0649,112.2317,31155.0
2020-03-12 12:40:00,141.33,141.55,140.63,141.14,68060.0,112.192,112.3666,111.6363,112.0411,68060.0
2020-03-12 12:50:00,141.13,144.99,141.13,144.79,51870.0,112.0332,115.0974,112.0332,114.9386,51870.0
2020-03-12 13:00:00,144.81,149.92,144.72,149.83,72044.0,114.9545,119.011,114.883,118.9395,72044.0
2020-03-12 13:10:00,149.83,150.35,146.27,146.64,54870.0,118.9395,119.3523,116.1135,116.4072,54870.0
2020-03-12 13:20:00,146.55,147.08,145.96,146.2,41228.0,116.3358,116.7565,115.8674,116.0579,41228.0
2020-03-12 13:30:00,146.14,146.7,143.23,143.38,47521.0,116.0103,116.4548,113.7002,113.8193,47521.0
2020-03-12 13:40:00,143.22,145.3,143.16,145.11,41288.0,113.6923,115.3435,113.6447,115.1926,41288.0
2020-03-12 13:50:00,145.06,145.68,143.97,144.9,29710.0,115.1529,115.6451,114.2877,115.0259,29710.0
2020-03-12 14:00:00,145.01,145.49,143.44,143.66,36804.0,115.1133,115.4943,113.8669,114.0416,36804.0
2020-03-12 14:10:00,143.84,144.05,142.83,142.89,32815.0,114.1845,114.3512,113.3827,113.4303,32815.0
2020-03-12 14:20:00,143.06,144.05,142.46,143.83,37052.0,113.5653,114.3512,113.089,114.1765,37052.0
2020-03-12 14:30:00,143.5,143.9,142.42,142.7,55138.0,113.9146,114.2321,113.0572,113.2795,55138.0
2020-03-12 14:40:00,142.59,144.06,142.3,143.93,38144.0,113.1922,114.3591,112.962,114.2559,38144.0
2020-03-12 14:50:00,143.82,144.14,141.02,141.05,35053.0,114.1686,114.4226,111.9459,111.9697,35053.0
2020-03-12 15:00:00,141.18,141.81,140.87,141.65,63071.0,112.0729,112.573,111.8268,112.446,63071.0
2020-03-12 15:10:00,141.73,143.42,141.07,141.13,76267.0,112.5095,113.8511,111.9856,112.0332,76267.0
2020-03-12 15:20:00,141.09,141.46,140.44,141.13,76492.0,112.0014,112.2952,111.4855,112.0332,76492.0
2020-03-12 15:30:00,141.21,141.33,140.42,141.08,90829.0,112.0967,112.192,111.4696,111.9935,90829.0
2020-03-12 15:40:00,141.02,143.92,140.88,143.76,161035.0,111.9459,114.248,111.8347,114.121,161035.0
2020-03-12 15:50:00,143.98,146.19,142.5,142.57,274341.0,114.2956,116.05,113.1207,113.1763,274341.0
2020-03-13 09:30:00,149.63,150.74,148.1,150.07,106298.0,118.7807,119.6619,117.5662,119.13,106298.0
2020-03-13 09:40:00,149.86,149.97,148.4,149.44,45323.0,118.9633,119.0506,117.8043,118.6299,45323.0
2020-03-13 09:50:00,149.35,149.48,148.36,148.78,77321.0,118.5585,118.6617,117.7726,118.106,77321.0
2020-03-13 10:00:00,148.66,148.78,147.07,147.56,61062.0,118.0107,118.106,116.7485,117.1375,61062.0
2020-03-13 10:10:00,147.44,149.7,147.02,149.13,36811.0,117.0423,118.8363,116.7089,118.3838,36811.0
2020-03-13 10:20:00,148.95,149.21,147.51,147.64,44990.0,118.2409,118.4473,117.0978,117.201,44990.0
2020-03-13 10:30:00,147.67,148.04,146.05,146.54,69602.0,117.2248,117.5186,115.9388,116.3278,69602.0
2020-03-13 10:40:00,146.54,146.75,145.71,146.13,47890.0,116.3278,116.4945,115.6689,116.0023,47890.0
2020-03-13 10:50:00,146.13,146.7,143.94,144.14,47514.0,116.0023,116.4548,114.2639,114.4226,47514.0
2020-03-13 11:00:00,144.23,145.48,144.07,145.13,42888.0,114.4941,115.4864,114.3671,115.2085,42888.0
2020-03-13 11:10:00,145.31,146.0,144.39,145.41,43699.0,115.3514,115.8991,114.6211,115.4308,43699.0
2020-03-13 11:20:00,145.55,146.46,144.95,145.36,33899.0,115.5419,116.2643,115.0656,115.3911,33899.0
2020-03-13 11:30:00,145.07,145.55,143.51,144.12,47548.0,115.1609,115.5419,113.9225,114.4067,47548.0
2020-03-13 11:40:00,143.97,144.2,143.17,143.18,25351.0,114.2877,114.4703,113.6526,113.6605,25351.0
2020-03-13 11:50:00,143.28,146.0,143.23,145.54,30987.0,113.7399,115.8991,113.7002,115.534,30987.0
2020-03-13 12:00:00,145.86,146.11,144.55,145.2,35677.0,115.788,115.9865,114.7481,115.2641,35677.0
2020-03-13 12:10:00,145.02,145.76,144.16,144.31,33194.0,115.1212,115.7086,114.4385,114.5576,33194.0
2020-03-13 12:20:00,144.46,144.63,143.18,143.88,45780.0,114.6766,114.8116,113.6605,114.2162,45780.0
2020-03-13 12:30:00,143.88,146.36,143.8,145.25,62739.0,114.2162,116.1849,114.1527,115.3038,62739.0
2020-03-13 12:40:00,145.24,147.64,145.24,147.64,57754.0,115.2958,117.201,115.2958,117.201,57754.0
2020-03-13 12:50:00,147.46,147.96,147.26,147.35,43229.0,117.0581,117.4551,116.8994,116.9708,43229.0
2020-03-13 13:00:00,147.36,147.79,144.25,144.46,80801.0,116.9788,117.3201,114.5099,114.6766,80801.0
2020-03-13 13:10:00,144.44,144.98,143.86,144.7,60643.0,114.6608,115.0894,114.2003,114.8672,60643.0
2020-03-13 13:20:00,144.81,145.77,144.75,145.69,34743.0,114.9545,115.7166,114.9069,115.6531,34743.0
2020-03-13 13:30:00,145.69,146.51,143.9,144.7,57577.0,115.6531,116.304,114.2321,114.8672,57577.0
2020-03-13 13:40:00,144.76,146.79,144.65,146.44,24732.0,114.9148,116.5263,114.8275,116.2484,24732.0
2020-03-13 13:50:00,146.55,147.25,146.5,146.79,24725.0,116.3358,116.8914,116.2961,116.5263,24725.0
2020-03-13 14:00:00,146.73,146.91,145.54,146.03,52402.0,116.4786,116.6215,115.534,115.923,52402.0
2020-03-13 14:10:00,146.08,146.46,145.82,145.99,41133.0,115.9627,116.2643,115.7563,115.8912,41133.0
2020-03-13 14:20:00,146.0,146.46,145.5,145.59,35613.0,115.8991,116.2643,115.5022,115.5737,35613.0
2020-03-13 14:30:00,145.66,145.66,144.53,145.44,60739.0,115.6292,115.6292,114.7322,115.4546,60739.0
2020-03-13 14:40:00,145.45,147.99,145.29,147.71,63791.0,115.4625,117.4789,115.3355,117.2566,63791.0
2020-03-13 14:50:00,147.75,147.96,147.37,147.93,50032.0,117.2883,117.4551,116.9867,117.4312,50032.0
2020-03-13 15:00:00,147.96,149.17,147.75,148.8,78047.0,117.4551,118.4156,117.2883,118.1219,78047.0
2020-03-13 15:10:00,148.81,149.41,147.89,149.28,43810.0,118.1298,118.6061,117.3995,118.5029,43810.0
2020-03-13 15:20:00,149.28,150.3,149.19,150.29,84332.0,118.5029,119.3126,118.4315,119.3047,84332.0
2020-03-13 15:30:00,150.28,150.41,146.63,150.09,101452.0,119.2967,119.3999,116.3993,119.1459,101452.0
2020-03-13 15:40:00,149.9,153.8,149.87,153.75,132649.0,118.9951,122.091,118.9713,122.0513,132649.0
2020-03-13 15:50:00,153.82,158.0,152.65,155.09,348015.0,122.1069,125.4251,121.1781,123.1151,348015.0
2020-03-16 09:30:00,138.93,138.93,138.93,138.93,200.0,110.2868,110.2868,110.2868,110.2868,200.0
2020-03-16 09:40:00,138.93,138.93,138.93,138.93,0.0,110.2868,110.2868,110.2868,110.2868,0.0
2020-03-16 09:50:00,137.71,144.04,137.59,143.88,189053.0,109.3183,114.3432,109.223,114.2162,189053.0
2020-03-16 10:00:00,143.88,144.58,139.53,142.25,118976.0,114.2162,114.7719,110.7631,112.9223,118976.0
2020-03-16 10:10:00,142.25,143.02,139.69,139.85,69283.0,112.9223,113.5335,110.8901,111.0171,69283.0
2020-03-16 10:20:00,139.81,142.36,139.79,141.56,43552.0,110.9853,113.0096,110.9695,112.3745,43552.0
2020-03-16 10:30:00,141.64,144.73,141.45,144.6,91125.0,112.438,114.891,112.2872,114.7878,91125.0
2020-03-16 10:40:00,144.61,144.7,142.76,142.81,65818.0,114.7957,114.8672,113.3271,113.3668,65818.0
2020-03-16 10:50:00,142.72,143.41,141.75,142.8,67825.0,113.2954,113.8431,112.5254,113.3589,67825.0
2020-03-16 11:00:00,142.81,144.85,142.5,144.03,58372.0,113.3668,114.9862,113.1207,114.3353,58372.0
2020-03-16 11:10:00,144.03,147.1,144.0,146.97,43766.0,114.3353,116.7724,114.3115,116.6692,43766.0
2020-03-16 11:20:00,147.1,147.36,145.51,145.84,68843.0,116.7724,116.9788,115.5102,115.7721,68843.0
2020-03-16 11:30:00,145.81,146.07,143.83,145.22,51635.0,115.7483,115.9547,114.1765,115.28,51635.0
2020-03-16 11:40:00,145.31,145.31,143.55,144.51,84616.0,115.3514,115.3514,113.9543,114.7163,84616.0
2020-03-16 11:50:00,144.57,144.88,143.4,144.72,65410.0,114.764,115.0101,113.8352,114.883,65410.0
2020-03-16 12:00:00,144.35,144.69,143.65,144.04,45342.0,114.5893,114.8592,114.0336,114.3432,45342.0
2020-03-16 12:10:00,144.02,144.46,143.71,143.84,44582.0,114.3274,114.6766,114.0813,114.1845,44582.0
2020-03-16 12:20:00,143.86,144.72,143.69,143.91,45597.0,114.2003,114.883,114.0654,114.24,45597.0
2020-03-16 12:30:00,143.88,145.92,143.54,144.71,78432.0,114.2162,115.8356,113.9463,114.8751,78432.0
2020-03-16 12:40:00,144.89,145.34,144.14,144.17,47223.0,115.018,115.3752,114.4226,114.4464,47223.0
2020-03-16 12:50:00,144.24,144.25,142.5,143.32,32329.0,114.502,114.5099,113.1207,113.7717,32329.0
2020-03-16 13:00:00,143.28,143.91,142.5,142.64,23866.0,113.7399,114.24,113.1207,113.2319,23866.0
2020-03-16 13:10:00,142.63,144.64,142.5,144.42,43710.0,113.2239,114.8195,113.1207,114.6449,43710.0
2020-03-16 13:20:00,144.1,144.22,142.87,142.87,39892.0,114.3909,114.4861,113.4145,113.4145,39892.0
2020-03-16 13:30:00,142.86,142.86,139.18,139.18,63441.0,113.4065,113.4065,110.4852,110.4852,63441.0
2020-03-16 13:40:00,139.23,141.98,138.54,141.53,37818.0,110.5249,112.7079,109.9772,112.3507,37818.0
2020-03-16 13:50:00,141.59,142.73,141.04,142.32,32339.0,112.3984,113.3033,111.9617,112.9779,32339.0
2020-03-16 14:00:00,142.31,142.31,138.45,140.82,59582.0,112.9699,112.9699,109.9057,111.7871,59582.0
2020-03-16 14:10:00,140.9,142.44,140.26,140.69,50368.0,111.8506,113.0731,111.3426,111.6839,50368.0
2020-03-16 14:20:00,141.0,141.84,139.72,141.84,28926.0,111.93,112.5968,110.9139,112.5968,28926.0
2020-03-16 14:30:00,141.67,143.8,141.06,142.29,63174.0,112.4619,114.1527,111.9776,112.954,63174.0
2020-03-16 14:40:00,142.58,142.58,140.18,140.27,54853.0,113.1842,113.1842,111.2791,111.3505,54853.0
2020-03-16 14:50:00,140.3,141.8,139.7,141.17,49797.0,111.3743,112.5651,110.898,112.0649,49797.0
2020-03-16 15:00:00,141.33,141.9,141.04,141.46,36553.0,112.192,112.6444,111.9617,112.2952,36553.0
2020-03-16 15:10:00,141.55,141.55,139.98,140.45,47135.0,112.3666,112.3666,111.1203,111.4934,47135.0
2020-03-16 15:20:00,140.43,140.66,139.04,139.05,47639.0,111.4775,111.6601,110.3741,110.382,47639.0
2020-03-16 15:30:00,139.05,139.17,135.03,135.78,79473.0,110.382,110.4773,107.1908,107.7862,79473.0
2020-03-16 15:40:00,135.83,139.11,135.46,138.73,121887.0,107.8259,110.4297,107.5322,110.128,121887.0
2020-03-16 15:50:00,138.71,138.89,135.17,135.81,287982.0,110.1121,110.255,107.302,107.81,287982.0
2020-03-17 09:30:00,138.7,143.23,138.68,140.25,124097.0,110.1042,113.7002,110.0883,111.3346,124097.0
2020-03-17 09:40:00,140.19,142.02,138.21,141.6,112453.0,111.287,112.7397,109.7152,112.4063,112453.0
2020-03-17 09:50:00,141.61,141.61,139.59,140.87,95396.0,112.4142,112.4142,110.8107,111.8268,95396.0
2020-03-17 10:00:00,140.85,141.58,139.3,139.57,145762.0,111.8109,112.3904,110.5805,110.7948,145762.0
2020-03-17 10:10:00,139.55,139.83,138.55,139.26,87409.0,110.7789,111.0012,109.9851,110.5487,87409.0
2020-03-17 10:20:00,139.12,140.64,138.87,140.32,63478.0,110.4376,111.6442,110.2391,111.3902,63478.0
2020-03-17 10:30:00,140.43,140.55,138.76,139.57,67722.0,111.4775,111.5728,110.1518,110.7948,67722.0
2020-03-17 10:40:00,139.43,143.49,139.43,142.75,46922.0,110.6837,113.9066,110.6837,113.3192,46922.0
2020-03-17 10:50:00,142.81,143.87,141.95,143.24,55380.0,113.3668,114.2083,112.6841,113.7082,55380.0
2020-03-17 11:00:00,143.28,144.95,142.5,144.89,50239.0,113.7399,115.0656,113.1207,115.018,50239.0
2020-03-17 11:10:00,144.99,146.04,144.0,145.28,74577.0,115.0974,115.9309,114.3115,115.3276,74577.0
2020-03-17 11:20:00,145.64,147.83,145.32,146.82,62811.0,115.6134,117.3519,115.3593,116.5501,62811.0
2020-03-17 11:30:00,146.89,147.28,145.16,145.3,50053.0,116.6057,116.9152,115.2323,115.3435,50053.0
2020-03-17 11:40:00,145.25,147.9,145.07,147.3,37919.0,115.3038,117.4074,115.1609,116.9311,37919.0
2020-03-17 11:50:00,147.11,148.37,146.73,148.1,28077.0,116.7803,117.7805,116.4786,117.5662,28077.0
2020-03-17 12:00:00,148.18,151.12,147.75,150.51,36501.0,117.6297,119.9636,117.2883,119.4793,36501.0
2020-03-17 12:10:00,150.4,152.9,149.07,150.03,44881.0,119.392,121.3766,118.3362,119.0983,44881.0
2020-03-17 12:20:00,149.91,149.91,148.09,148.63,40530.0,119.003,119.003,117.5582,117.9869,40530.0
2020-03-17 12:30:00,148.63,149.59,147.38,147.83,34280.0,117.9869,118.749,116.9946,117.3519,34280.0
2020-03-17 12:40:00,147.83,148.0,146.4,147.8,37536.0,117.3519,117.4868,116.2167,117.328,37536.0
2020-03-17 12:50:00,147.66,147.8,146.74,147.64,38540.0,117.2169,117.328,116.4866,117.201,38540.0
2020-03-17 13:00:00,147.63,147.86,146.33,146.57,87718.0,117.1931,117.3757,116.1611,116.3516,87718.0
2020-03-17 13:10:00,146.57,146.99,145.45,146.45,46910.0,116.3516,116.685,115.4625,116.2564,46910.0
2020-03-17 13:20:00,146.46,147.85,146.0,147.34,59826.0,116.2643,117.3677,115.8991,116.9629,59826.0
2020-03-17 13:30:00,147.39,149.1,146.6,149.1,65104.0,117.0026,118.36,116.3754,118.36,65104.0
2020-03-17 13:40:00,149.21,149.64,148.86,149.32,55758.0,118.4473,118.7887,118.1695,118.5347,55758.0
2020-03-17 13:50:00,149.29,149.67,148.66,149.26,143252.0,118.5108,118.8125,118.0107,118.487,143252.0
2020-03-17 14:00:00,149.25,151.42,148.38,151.09,44067.0,118.4791,120.2017,117.7885,119.9397,44067.0
2020-03-17 14:10:00,151.07,153.26,150.5,153.25,38573.0,119.9239,121.6623,119.4714,121.6544,38573.0
2020-03-17 14:20:00,153.09,153.25,150.94,151.36,59872.0,121.5274,121.6544,119.8207,120.1541,59872.0
2020-03-17 14:30:00,151.53,152.56,151.09,151.8,47348.0,120.289,121.1067,119.9397,120.5034,47348.0
2020-03-17 14:40:00,151.82,152.02,149.56,149.69,66375.0,120.5192,120.678,118.7252,118.8284,66375.0
2020-03-17 14:50:00,149.72,150.02,147.85,148.89,72529.0,118.8522,119.0903,117.3677,118.1933,72529.0
2020-03-17 15:00:00,148.9,149.02,145.14,145.82,67976.0,118.2013,118.2965,115.2165,115.7563,67976.0
2020-03-17 15:10:00,145.84,147.07,145.71,146.7,65011.0,115.7721,116.7485,115.6689,116.4548,65011.0
2020-03-17 15:20:00,146.62,147.02,144.78,145.0,86919.0,116.3913,116.7089,114.9307,115.1053,86919.0
2020-03-17 15:30:00,145.08,146.12,144.66,145.41,100021.0,115.1688,115.9944,114.8354,115.4308,100021.0
2020-03-17 15:40:00,145.5,147.5,145.45,145.62,144265.0,115.5022,117.0899,115.4625,115.5975,144265.0
2020-03-17 15:50:00,145.61,146.98,142.94,146.71,448990.0,115.5896,116.6771,113.47,116.4628,448990.0
2020-03-18 09:30:00,141.16,142.02,136.57,139.14,101375.0,112.057,112.7397,108.4133,110.4535,101375.0
2020-03-18 09:40:00,139.13,139.57,138.14,139.15,62257.0,110.4455,110.7948,109.6596,110.4614,62257.0
2020-03-18 09:50:00,138.97,144.71,138.95,143.93,66242.0,110.3185,114.8751,110.3026,114.2559,66242.0
2020-03-18 10:00:00,144.14,146.68,142.99,143.33,33626.0,114.4226,116.4389,113.5097,113.7796,33626.0
2020-03-18 10:10:00,143.13,144.4,142.56,142.63,37281.0,113.6209,114.629,113.1684,113.2239,37281.0
2020-03-18 10:20:00,142.77,143.34,141.08,142.44,22319.0,113.3351,113.7876,111.9935,113.0731,22319.0
2020-03-18 10:30:00,142.68,143.9,141.65,141.95,51632.0,113.2636,114.2321,112.446,112.6841,51632.0
2020-03-18 10:40:00,141.94,142.98,141.01,142.9,74617.0,112.6762,113.5018,111.9379,113.4383,74617.0
2020-03-18 10:50:00,142.71,142.83,141.46,141.97,35392.0,113.2874,113.3827,112.2952,112.7,35392.0
2020-03-18 11:00:00,141.89,144.39,141.36,143.43,46080.0,112.6365,114.6211,112.2158,113.859,46080.0
2020-03-18 11:10:00,143.48,144.16,142.38,142.65,34583.0,113.8987,114.4385,113.0255,113.2398,34583.0
2020-03-18 11:20:00,142.78,143.88,142.14,142.62,41084.0,113.343,114.2162,112.835,113.216,41084.0
2020-03-18 11:30:00,142.53,143.5,142.14,142.81,36249.0,113.1446,113.9146,112.835,113.3668,36249.0
2020-03-18 11:40:00,142.74,144.23,142.26,143.86,35480.0,113.3113,114.4941,112.9302,114.2003,35480.0
2020-03-18 11:50:00,143.95,146.56,143.8,145.98,61651.0,114.2718,116.3437,114.1527,115.8833,61651.0
2020-03-18 12:00:00,146.31,146.45,144.88,145.33,20375.0,116.1452,116.2564,115.0101,115.3673,20375.0
2020-03-18 12:10:00,145.51,146.64,144.69,145.22,32899.0,115.5102,116.4072,114.8592,115.28,32899.0
2020-03-18 12:20:00,145.16,147.81,145.12,147.47,36758.0,115.2323,117.336,115.2006,117.0661,36758.0
2020-03-18 12:30:00,147.76,148.68,145.98,146.2,54120.0,117.2963,118.0266,115.8833,116.0579,54120.0
2020-03-18 12:40:00,146.37,146.37,141.26,141.98,96169.0,116.1929,116.1929,112.1364,112.7079,96169.0
2020-03-18 12:50:00,142.34,143.19,141.25,142.86,57630.0,112.9937,113.6685,112.1285,113.4065,57630.0
2020-03-18 13:00:00,142.86,142.86,142.86,142.86,0.0,113.4065,113.4065,113.4065,113.4065,0.0
2020-03-18 13:10:00,141.43,144.15,141.43,142.21,60818.0,112.2713,114.4306,112.2713,112.8905,60818.0
2020-03-18 13:20:00,142.11,143.53,141.44,141.84,101737.0,112.8111,113.9384,112.2793,112.5968,101737.0
2020-03-18 13:30:00,141.74,147.9,141.1,145.32,144017.0,112.5174,117.4074,112.0094,115.3593,144017.0
2020-03-18 13:40:00,145.32,145.61,139.22,140.63,137792.0,115.3593,115.5896,110.517,111.6363,137792.0
2020-03-18 13:50:00,140.81,142.23,139.37,142.23,60046.0,111.7792,112.9064,110.6361,112.9064,60046.0
2020-03-18 14:00:00,141.83,142.54,139.81,139.95,55275.0,112.5889,113.1525,110.9853,111.0965,55275.0
2020-03-18 14:10:00,139.75,139.96,136.3,136.31,84416.0,110.9377,111.1044,108.199,108.2069,84416.0
2020-03-18 14:20:00,136.46,138.32,135.11,137.26,91973.0,108.326,109.8025,107.2543,108.9611,91973.0
2020-03-18 14:30:00,137.32,138.33,135.79,137.74,81130.0,109.0087,109.8105,107.7941,109.3421,81130.0
2020-03-18 14:40:00,137.94,138.86,135.57,136.12,55159.0,109.5009,110.2312,107.6195,108.0561,55159.0
2020-03-18 14:50:00,135.8,138.99,135.47,138.1,68004.0,107.8021,110.3344,107.5401,109.6279,68004.0
2020-03-18 15:00:00,138.13,138.66,136.79,137.25,86795.0,109.6517,110.0724,108.588,108.9531,86795.0
2020-03-18 15:10:00,137.4,138.48,136.06,136.9,84415.0,109.0722,109.9295,108.0085,108.6753,84415.0
2020-03-18 15:20:00,136.63,136.88,133.27,134.08,110616.0,108.461,108.6594,105.7937,106.4367,110616.0
2020-03-18 15:30:00,133.93,135.27,131.11,133.39,148003.0,106.3176,107.3814,104.079,105.889,148003.0
2020-03-18 15:40:00,133.44,136.6,133.43,136.56,177529.0,105.9286,108.4371,105.9207,108.4054,177529.0
2020-03-18 15:50:00,136.83,140.18,136.55,138.28,308270.0,108.6197,111.2791,108.3975,109.7708,308270.0
2020-03-19 09:30:00,137.91,138.12,132.1,132.22,198458.0,109.4771,109.6438,104.8649,104.9602,198458.0
2020-03-19 09:40:00,132.28,132.45,131.0,132.13,64712.0,105.0078,105.1428,103.9917,104.8887,64712.0
2020-03-19 09:50:00,132.28,135.12,131.58,133.46,150882.0,105.0078,107.2623,104.4521,105.9445,150882.0
2020-03-19 10:00:00,133.1,133.46,130.89,132.6,123345.0,105.6587,105.9445,103.9044,105.2618,123345.0
2020-03-19 10:10:00,132.66,132.84,130.99,131.76,85942.0,105.3095,105.4523,103.9838,104.595,85942.0
2020-03-19 10:20:00,131.94,133.97,130.5,130.6,132161.0,104.7379,106.3494,103.5948,103.6742,132161.0
2020-03-19 10:30:00,130.59,131.3,130.11,130.28,106465.0,103.6662,104.2298,103.2852,103.4201,106465.0
2020-03-19 10:40:00,130.27,130.49,127.25,128.1,91699.0,103.4122,103.5868,101.0148,101.6896,91699.0
2020-03-19 10:50:00,128.18,133.85,128.05,131.04,88865.0,101.7531,106.2541,101.6499,104.0235,88865.0
2020-03-19 11:00:00,131.0,131.89,130.59,131.65,116915.0,103.9917,104.6982,103.6662,104.5077,116915.0
2020-03-19 11:10:00,131.68,133.73,131.1,131.4,57621.0,104.5315,106.1589,104.0711,104.3092,57621.0
2020-03-19 11:20:00,131.53,132.37,131.33,132.29,84757.0,104.4124,105.0792,104.2537,105.0157,84757.0
2020-03-19 11:30:00,132.2,134.41,131.89,133.46,67278.0,104.9443,106.6987,104.6982,105.9445,67278.0
2020-03-19 11:40:00,133.43,133.95,132.22,133.26,58986.0,105.9207,106.3335,104.9602,105.7858,58986.0
2020-03-19 11:50:00,133.22,135.19,133.0,133.38,69325.0,105.754,107.3178,105.5794,105.881,69325.0
2020-03-19 12:00:00,133.27,134.93,132.77,132.9,40269.0,105.7937,107.1114,105.3968,105.5,40269.0
2020-03-19 12:10:00,132.89,134.92,132.0,133.58,57895.0,105.492,107.1035,104.7855,106.0398,57895.0
2020-03-19 12:20:00,133.22,134.42,132.09,134.04,32087.0,105.754,106.7066,104.857,106.4049,32087.0
2020-03-19 12:30:00,134.09,136.61,133.14,136.25,52401.0,106.4446,108.4451,105.6905,108.1593,52401.0
2020-03-19 12:40:00,136.28,136.56,134.86,135.5,57143.0,108.1831,108.4054,107.0559,107.5639,57143.0
2020-03-19 12:50:00,135.53,136.68,134.5,134.82,54495.0,107.5877,108.5007,106.7701,107.0241,54495.0
2020-03-19 13:00:00,134.78,136.11,134.78,135.18,37603.0,106.9924,108.0482,106.9924,107.3099,37603.0
2020-03-19 13:10:00,135.16,135.37,132.64,133.28,71578.0,107.294,107.4607,105.2936,105.8016,71578.0
2020-03-19 13:20:00,133.28,134.33,131.54,132.56,51599.0,105.8016,106.6352,104.4204,105.2301,51599.0
2020-03-19 13:30:00,132.43,133.14,131.77,132.84,34081.0,105.1269,105.6905,104.6029,105.4523,34081.0
2020-03-19 13:40:00,132.88,133.14,132.43,132.56,38799.0,105.4841,105.6905,105.1269,105.2301,38799.0
2020-03-19 13:50:00,132.62,133.7,132.33,133.04,70942.0,105.2777,106.135,105.0475,105.6111,70942.0
2020-03-19 14:00:00,133.11,133.58,131.88,132.24,53987.0,105.6667,106.0398,104.6903,104.976,53987.0
2020-03-19 14:10:00,132.43,134.46,132.0,134.46,72639.0,105.1269,106.7383,104.7855,106.7383,72639.0
2020-03-19 14:20:00,134.66,135.37,132.55,133.02,98634.0,106.8971,107.4607,105.2221,105.5952,98634.0
2020-03-19 14:30:00,132.95,133.8,132.57,133.07,42039.0,105.5397,106.2144,105.238,105.6349,42039.0
2020-03-19 14:40:00,132.93,133.46,132.0,132.5,82399.0,105.5238,105.9445,104.7855,105.1824,82399.0
2020-03-19 14:50:00,132.68,132.87,129.63,130.8,86813.0,105.3253,105.4762,102.9042,103.8329,86813.0
2020-03-19 15:00:00,130.76,131.97,128.95,129.84,76040.0,103.8012,104.7617,102.3643,103.0709,76040.0
2020-03-19 15:10:00,129.98,131.5,129.4,130.92,81897.0,103.182,104.3886,102.7216,103.9282,81897.0
2020-03-19 15:20:00,131.0,132.89,130.42,132.3,103874.0,103.9917,105.492,103.5313,105.0237,103874.0
2020-03-19 15:30:00,132.34,132.81,131.21,132.38,68556.0,105.0554,105.4285,104.1584,105.0872,68556.0
2020-03-19 15:40:00,132.78,134.61,132.15,132.15,70933.0,105.4047,106.8574,104.9046,104.9046,70933.0
2020-03-19 15:50:00,132.43,132.43,129.25,130.75,263034.0,105.1269,105.1269,102.6025,103.7932,263034.0
2020-03-20 09:30:00,129.31,131.58,125.6,131.18,457602.0,102.6501,104.4521,99.705,104.1346,457602.0
2020-03-20 09:40:00,130.76,132.61,129.33,131.36,106598.0,103.8012,105.2698,102.666,104.2775,106598.0
2020-03-20 09:50:00,131.5,133.77,130.42,132.27,51333.0,104.3886,106.1906,103.5313,104.9999,51333.0
2020-03-20 10:00:00,132.27,132.65,130.33,132.11,44296.0,104.9999,105.3015,103.4598,104.8728,44296.0
2020-03-20 10:10:00,132.1,132.39,130.37,131.71,58602.0,104.8649,105.0951,103.4916,104.5553,58602.0
2020-03-20 10:20:00,131.7,133.21,131.09,132.99,65909.0,104.5474,105.7461,104.0631,105.5714,65909.0
2020-03-20 10:30:00,133.25,133.97,131.9,133.6,68689.0,105.7778,106.3494,104.7061,106.0557,68689.0
2020-03-20 10:40:00,133.52,133.52,131.67,132.7,44493.0,105.9921,105.9921,104.5236,105.3412,44493.0
2020-03-20 10:50:00,132.57,133.59,131.71,132.19,57858.0,105.238,106.0477,104.5553,104.9364,57858.0
2020-03-20 11:00:00,132.33,134.71,131.97,134.63,41945.0,105.0475,106.9368,104.7617,106.8733,41945.0
2020-03-20 11:10:00,134.68,136.5,133.52,135.83,58841.0,106.913,108.3578,105.9921,107.8259,58841.0
2020-03-20 11:20:00,136.44,136.45,134.03,134.56,84329.0,108.3101,108.3181,106.397,106.8177,84329.0
2020-03-20 11:30:00,134.57,134.77,132.33,133.51,61685.0,106.8257,106.9844,105.0475,105.9842,61685.0
2020-03-20 11:40:00,133.42,135.0,132.35,134.52,49110.0,105.9128,107.167,105.0634,106.786,49110.0
2020-03-20 11:50:00,134.36,134.65,132.8,133.16,41057.0,106.659,106.8892,105.4206,105.7064,41057.0
2020-03-20 12:00:00,133.08,133.54,132.31,132.98,41218.0,105.6429,106.008,105.0316,105.5635,41218.0
2020-03-20 12:10:00,132.99,133.67,132.37,133.27,61063.0,105.5714,106.1112,105.0792,105.7937,61063.0
2020-03-20 12:20:00,133.15,133.49,132.51,133.44,70127.0,105.6984,105.9683,105.1904,105.9286,70127.0
2020-03-20 12:30:00,133.23,134.65,132.5,132.5,38212.0,105.7619,106.8892,105.1824,105.1824,38212.0
2020-03-20 12:40:00,132.07,134.17,132.07,133.35,56724.0,104.8411,106.5081,104.8411,105.8572,56724.0
2020-03-20 12:50:00,133.54,134.72,133.39,134.43,49987.0,106.008,106.9447,105.889,106.7145,49987.0
2020-03-20 13:00:00,134.2,134.64,133.12,134.39,46163.0,106.532,106.8812,105.6746,106.6828,46163.0
2020-03-20 13:10:00,134.23,135.53,133.9,134.47,39162.0,106.5558,107.5877,106.2938,106.7463,39162.0
2020-03-20 13:20:00,134.26,134.49,133.2,133.5,36822.0,106.5796,106.7622,105.7381,105.9763,36822.0
2020-03-20 13:30:00,133.94,134.88,133.55,134.14,34755.0,106.3256,107.0718,106.016,106.4843,34755.0
2020-03-20 13:40:00,133.73,134.26,133.28,133.44,33737.0,106.1589,106.5796,105.8016,105.9286,33737.0
2020-03-20 13:50:00,133.44,134.1,132.76,133.33,80790.0,105.9286,106.4526,105.3888,105.8413,80790.0
2020-03-20 14:00:00,133.33,133.99,132.76,133.5,76761.0,105.8413,106.3652,105.3888,105.9763,76761.0
2020-03-20 14:10:00,133.5,133.76,132.48,133.52,69182.0,105.9763,106.1827,105.1666,105.9921,69182.0
2020-03-20 14:20:00,133.74,133.97,132.68,133.76,61648.0,106.1668,106.3494,105.3253,106.1827,61648.0
2020-03-20 14:30:00,133.77,133.82,132.93,133.43,90495.0,106.1906,106.2303,105.5238,105.9207,90495.0
2020-03-20 14:40:00,133.48,133.63,132.1,132.76,69742.0,105.9604,106.0795,104.8649,105.3888,69742.0
2020-03-20 14:50:00,132.91,133.25,132.1,132.5,76112.0,105.5079,105.7778,104.8649,105.1824,76112.0
2020-03-20 15:00:00,132.44,133.22,131.0,131.34,80898.0,105.1348,105.754,103.9917,104.2616,80898.0
2020-03-20 15:10:00,131.55,133.21,130.43,130.56,75597.0,104.4283,105.7461,103.5392,103.6424,75597.0
2020-03-20 15:20:00,130.63,132.05,130.26,131.68,77394.0,103.698,104.8252,103.4043,104.5315,77394.0
2020-03-20 15:30:00,131.49,133.36,130.57,130.84,60454.0,104.3807,105.8651,103.6504,103.8647,60454.0
2020-03-20 15:40:00,130.78,131.17,128.08,128.36,102907.0,103.8171,104.1266,101.6737,101.896,102907.0
2020-03-20 15:50:00,128.31,129.04,126.01,127.9,341584.0,101.8563,102.4358,100.0305,101.5308,341584.0
2020-03-23 09:30:00,126.8,128.69,122.05,122.08,180471.0,100.6576,102.158,96.8869,96.9107,180471.0
2020-03-23 09:40:00,122.37,126.13,121.01,123.88,122862.0,97.1409,100.1257,96.0613,98.3396,122862.0
2020-03-23 09:50:00,124.18,126.87,122.73,124.39,120339.0,98.5778,100.7132,97.4267,98.7445,120339.0
2020-03-23 10:00:00,124.41,124.72,123.25,124.4,81013.0,98.7604,99.0064,97.8395,98.7524,81013.0
2020-03-23 10:10:00,124.42,124.67,122.06,122.24,74612.0,98.7683,98.9668,96.8949,97.0377,74612.0
2020-03-23 10:20:00,122.24,124.06,121.92,123.34,53401.0,97.0377,98.4825,96.7837,97.911,53401.0
2020-03-23 10:30:00,123.59,123.61,121.03,122.31,45562.0,98.1094,98.1253,96.0772,97.0933,45562.0
2020-03-23 10:40:00,122.47,123.29,121.85,122.19,40874.0,97.2203,97.8713,96.7282,96.9981,40874.0
2020-03-23 10:50:00,122.51,123.31,121.02,121.23,55998.0,97.2521,97.8871,96.0693,96.236,55998.0
2020-03-23 11:00:00,121.05,121.7,120.67,121.19,58135.0,96.0931,96.6091,95.7914,96.2042,58135.0
2020-03-23 11:10:00,121.02,122.32,120.69,120.83,32837.0,96.0693,97.1013,95.8073,95.9184,32837.0
2020-03-23 11:20:00,120.93,121.24,118.22,118.42,80575.0,95.9978,96.2439,93.8466,94.0053,80575.0
2020-03-23 11:30:00,118.61,119.74,118.01,118.08,49346.0,94.1561,95.0532,93.6798,93.7354,49346.0
2020-03-23 11:40:00,118.11,118.12,116.89,117.77,71483.0,93.7592,93.7672,92.7908,93.4893,71483.0
2020-03-23 11:50:00,117.75,118.54,117.4,118.34,53930.0,93.4735,94.1006,93.1956,93.9418,53930.0
2020-03-23 12:00:00,118.49,119.68,117.1,117.62,57368.0,94.0609,95.0055,92.9575,93.3703,57368.0
2020-03-23 12:10:00,117.72,121.67,117.19,120.52,63487.0,93.4496,96.5853,93.0289,95.6724,63487.0
2020-03-23 12:20:00,120.82,120.95,119.02,120.09,49809.0,95.9105,96.0137,94.4816,95.331,49809.0
2020-03-23 12:30:00,120.12,120.82,118.89,120.48,39888.0,95.3548,95.9105,94.3784,95.6406,39888.0
2020-03-23 12:40:00,120.58,121.88,119.91,121.46,70235.0,95.72,96.752,95.1881,96.4186,70235.0
2020-03-23 12:50:00,121.32,122.57,121.0,121.78,34611.0,96.3074,97.2997,96.0534,96.6726,34611.0
2020-03-23 13:00:00,121.76,122.25,120.69,121.55,23972.0,96.6567,97.0457,95.8073,96.49,23972.0
2020-03-23 13:10:00,121.81,122.56,120.49,120.97,43117.0,96.6964,97.2918,95.6485,96.0296,43117.0
2020-03-23 13:20:00,121.0,121.38,119.5,119.76,27396.0,96.0534,96.3551,94.8627,95.0691,27396.0
2020-03-23 13:30:00,119.82,120.81,118.22,119.03,23319.0,95.1167,95.9026,93.8466,94.4896,23319.0
2020-03-23 13:40:00,118.99,121.96,118.99,121.48,75235.0,94.4578,96.8155,94.4578,96.4344,75235.0
2020-03-23 13:50:00,121.51,121.65,118.5,119.72,68318.0,96.4583,96.5694,94.0688,95.0373,68318.0
2020-03-23 14:00:00,119.51,119.96,118.12,118.21,35536.0,94.8706,95.2278,93.7672,93.8386,35536.0
2020-03-23 14:10:00,118.16,119.61,117.82,118.1,50198.0,93.7989,94.95,93.529,93.7513,50198.0
2020-03-23 14:20:00,118.08,120.19,117.28,120.19,35187.0,93.7354,95.4104,93.1004,95.4104,35187.0
2020-03-23 14:30:00,119.99,120.13,118.37,118.77,36081.0,95.2516,95.3628,93.9656,94.2832,36081.0
2020-03-23 14:40:00,119.0,120.22,118.32,120.22,49654.0,94.4657,95.4342,93.9259,95.4342,49654.0
2020-03-23 14:50:00,119.78,120.01,117.51,118.04,34606.0,95.0849,95.2675,93.2829,93.7037,34606.0
2020-03-23 15:00:00,118.26,119.75,116.18,118.33,76892.0,93.8783,95.0611,92.2271,93.9339,76892.0
2020-03-23 15:10:00,118.33,118.57,117.11,117.68,66341.0,93.9339,94.1244,92.9654,93.4179,66341.0
2020-03-23 15:20:00,117.62,117.72,115.65,116.26,77569.0,93.3703,93.4496,91.8064,92.2906,77569.0
2020-03-23 15:30:00,116.41,116.99,115.71,116.55,58862.0,92.4097,92.8701,91.854,92.5209,58862.0
2020-03-23 15:40:00,116.56,117.31,115.74,116.12,100705.0,92.5288,93.1242,91.8779,92.1795,100705.0
2020-03-23 15:50:00,116.09,118.94,115.91,116.98,319872.0,92.1557,94.4181,92.0128,92.8622,319872.0
2020-03-24 09:30:00,121.83,122.68,120.31,120.66,153035.0,96.7123,97.387,95.5057,95.7835,153035.0
2020-03-24 09:40:00,121.01,121.02,118.0,119.83,88578.0,96.0613,96.0693,93.6719,95.1246,88578.0
2020-03-24 09:50:00,120.27,120.27,118.44,119.76,65083.0,95.4739,95.4739,94.0212,95.0691,65083.0
2020-03-24 10:00:00,119.91,121.49,119.21,120.69,64202.0,95.1881,96.4424,94.6324,95.8073,64202.0
2020-03-24 10:10:00,120.67,120.81,119.34,119.99,29538.0,95.7914,95.9026,94.7356,95.2516,29538.0
2020-03-24 10:20:00,119.89,120.63,119.72,120.27,25247.0,95.1722,95.7597,95.0373,95.4739,25247.0
2020-03-24 10:30:00,120.11,120.57,119.46,119.46,69840.0,95.3469,95.7121,94.8309,94.8309,69840.0
2020-03-24 10:40:00,119.36,119.92,118.95,119.42,49871.0,94.7515,95.1961,94.426,94.7991,49871.0
2020-03-24 10:50:00,119.43,119.44,117.66,117.8,97157.0,94.8071,94.815,93.402,93.5131,97157.0
2020-03-24 11:00:00,117.8,118.99,117.6,118.5,89092.0,93.5131,94.4578,93.3544,94.0688,89092.0
2020-03-24 11:10:00,118.15,118.99,117.1,117.4,96832.0,93.791,94.4578,92.9575,93.1956,96832.0
2020-03-24 11:20:00,117.3,117.75,116.76,116.8,64949.0,93.1162,93.4735,92.6876,92.7193,64949.0
2020-03-24 11:30:00,116.92,116.98,114.18,115.26,93067.0,92.8146,92.8622,90.6395,91.4968,93067.0
2020-03-24 11:40:00,115.24,116.77,115.1,116.4,100296.0,91.4809,92.6955,91.3698,92.4018,100296.0
2020-03-24 11:50:00,116.38,117.62,116.37,117.62,60420.0,92.3859,93.3703,92.378,93.3703,60420.0
2020-03-24 12:00:00,117.63,119.12,117.22,118.71,86998.0,93.3782,94.561,93.0527,94.2355,86998.0
2020-03-24 12:10:00,118.72,118.75,116.92,118.27,50486.0,94.2435,94.2673,92.8146,93.8862,50486.0
2020-03-24 12:20:00,118.28,118.4,117.55,117.86,40335.0,93.8942,93.9894,93.3147,93.5608,40335.0
2020-03-24 12:30:00,117.9,119.14,117.7,118.95,85064.0,93.5925,94.5769,93.4338,94.426,85064.0
2020-03-24 12:40:00,118.94,118.94,118.01,118.02,44849.0,94.4181,94.4181,93.6798,93.6878,44849.0
2020-03-24 12:50:00,118.11,118.45,116.83,116.88,38605.0,93.7592,94.0291,92.7431,92.7828,38605.0
2020-03-24 13:00:00,116.84,117.69,116.27,116.57,37915.0,92.7511,93.4258,92.2986,92.5367,37915.0
2020-03-24 13:10:00,116.63,117.96,116.28,117.78,76120.0,92.5844,93.6402,92.3065,93.4973,76120.0
2020-03-24 13:20:00,117.69,118.29,117.02,117.8,118526.0,93.4258,93.9021,92.894,93.5131,118526.0
2020-03-24 13:30:00,117.8,118.34,117.8,118.15,56704.0,93.5131,93.9418,93.5131,93.791,56704.0
2020-03-24 13:40:00,118.15,118.28,117.52,117.67,66585.0,93.791,93.8942,93.2909,93.4099,66585.0
2020-03-24 13:50:00,117.8,118.15,116.61,116.81,63400.0,93.5131,93.791,92.5685,92.7273,63400.0
2020-03-24 14:00:00,117.0,117.77,116.53,117.08,74476.0,92.8781,93.4893,92.505,92.9416,74476.0
2020-03-24 14:10:00,117.15,117.85,116.6,117.21,55344.0,92.9972,93.5528,92.5605,93.0448,55344.0
2020-03-24 14:20:00,117.21,117.83,116.95,117.59,29073.0,93.0448,93.537,92.8384,93.3464,29073.0
2020-03-24 14:30:00,117.59,118.39,117.22,118.26,40314.0,93.3464,93.9815,93.0527,93.8783,40314.0
2020-03-24 14:40:00,118.22,119.32,118.15,118.6,88012.0,93.8466,94.7198,93.791,94.1482,88012.0
2020-03-24 14:50:00,118.71,120.44,118.59,120.44,56035.0,94.2355,95.6089,94.1403,95.6089,56035.0
2020-03-24 15:00:00,120.69,121.16,120.03,120.55,86910.0,95.8073,96.1804,95.2834,95.6962,86910.0
2020-03-24 15:10:00,120.5,121.25,120.32,120.59,75892.0,95.6565,96.2519,95.5136,95.7279,75892.0
2020-03-24 15:20:00,120.46,120.57,119.17,120.57,79528.0,95.6247,95.7121,94.6007,95.7121,79528.0
2020-03-24 15:30:00,120.57,121.54,120.17,121.43,57066.0,95.7121,96.4821,95.3945,96.3947,57066.0
2020-03-24 15:40:00,121.43,122.85,121.34,121.88,106748.0,96.3947,97.522,96.3233,96.752,106748.0
2020-03-24 15:50:00,122.0,124.4,121.75,123.7,319175.0,96.8472,98.7524,96.6488,98.1967,319175.0
2020-03-25 09:30:00,123.5,125.75,122.3,124.27,104972.0,98.038,99.8241,97.0854,98.6492,104972.0
2020-03-25 09:40:00,124.28,125.61,123.72,123.9,49184.0,98.6572,99.713,98.2126,98.3555,49184.0
2020-03-25 09:50:00,124.24,125.24,122.16,122.82,51556.0,98.6254,99.4192,96.9742,97.4982,51556.0
2020-03-25 10:00:00,122.78,123.92,121.67,122.65,41443.0,97.4664,98.3714,96.5853,97.3632,41443.0
2020-03-25 10:10:00,122.94,123.58,121.81,122.8,41946.0,97.5934,98.1015,96.6964,97.4823,41946.0
2020-03-25 10:20:00,122.99,123.8,122.19,123.68,35417.0,97.6331,98.2761,96.9981,98.1809,35417.0
2020-03-25 10:30:00,123.95,124.99,123.76,124.94,18843.0,98.3952,99.2208,98.2444,99.1811,18843.0
2020-03-25 10:40:00,124.74,126.69,124.46,125.16,86179.0,99.0223,100.5703,98.8001,99.3557,86179.0
2020-03-25 10:50:00,125.59,126.71,125.09,126.21,34421.0,99.6971,100.5862,99.3002,100.1893,34421.0
2020-03-25 11:00:00,126.38,127.99,126.05,127.93,31621.0,100.3242,101.6023,100.0622,101.5546,31621.0
2020-03-25 11:10:00,128.0,128.13,126.63,126.7,25840.0,101.6102,101.7134,100.5227,100.5782,25840.0
2020-03-25 11:20:00,127.03,128.34,126.6,127.63,35638.0,100.8402,101.8801,100.4988,101.3165,35638.0
2020-03-25 11:30:00,127.56,128.35,126.97,127.08,33865.0,101.2609,101.888,100.7926,100.8799,33865.0
2020-03-25 11:40:00,127.16,127.9,125.85,127.9,29550.0,100.9434,101.5308,99.9035,101.5308,29550.0
2020-03-25 11:50:00,127.76,128.05,125.3,126.98,30030.0,101.4197,101.6499,99.4669,100.8005,30030.0
2020-03-25 12:00:00,126.98,128.15,126.7,127.24,33044.0,100.8005,101.7293,100.5782,101.0069,33044.0
2020-03-25 12:10:00,127.37,128.87,127.16,128.37,62599.0,101.1101,102.3008,100.9434,101.9039,62599.0
2020-03-25 12:20:00,128.59,129.6,128.36,129.01,17482.0,102.0786,102.8803,101.896,102.412,17482.0
2020-03-25 12:30:00,129.01,131.57,128.92,130.18,23054.0,102.412,104.4442,102.3405,103.3408,23054.0
2020-03-25 12:40:00,130.55,130.88,129.47,129.76,57329.0,103.6345,103.8964,102.7771,103.0073,57329.0
2020-03-25 12:50:00,129.9,131.17,129.8,130.81,127627.0,103.1185,104.1266,103.0391,103.8409,127627.0
2020-03-25 13:00:00,130.79,132.1,130.7,132.06,55366.0,103.825,104.8649,103.7535,104.8332,55366.0
2020-03-25 13:10:00,131.96,132.17,130.98,131.51,44386.0,104.7538,104.9205,103.9758,104.3966,44386.0
2020-03-25 13:20:00,131.58,132.06,130.91,131.02,26800.0,104.4521,104.8332,103.9203,104.0076,26800.0
2020-03-25 13:30:00,131.29,133.15,131.11,133.15,29614.0,104.2219,105.6984,104.079,105.6984,29614.0
2020-03-25 13:40:00,132.87,134.5,132.7,133.59,27841.0,105.4762,106.7701,105.3412,106.0477,27841.0
2020-03-25 13:50:00,134.13,134.98,131.53,131.99,54042.0,106.4764,107.1511,104.4124,104.7776,54042.0
2020-03-25 14:00:00,131.99,132.31,129.37,129.95,49685.0,104.7776,105.0316,102.6978,103.1582,49685.0
2020-03-25 14:10:00,129.58,132.61,129.58,132.38,33848.0,102.8645,105.2698,102.8645,105.0872,33848.0
2020-03-25 14:20:00,131.97,132.85,130.65,131.81,19744.0,104.7617,105.4603,103.7139,104.6347,19744.0
2020-03-25 14:30:00,131.88,132.27,130.0,130.76,28586.0,104.6903,104.9999,103.1979,103.8012,28586.0
2020-03-25 14:40:00,130.68,132.29,130.0,132.29,114048.0,103.7377,105.0157,103.1979,105.0157,114048.0
2020-03-25 14:50:00,132.16,133.22,130.91,132.81,29211.0,104.9125,105.754,103.9203,105.4285,29211.0
2020-03-25 15:00:00,132.64,133.6,132.2,132.52,32260.0,105.2936,106.0557,104.9443,105.1983,32260.0
2020-03-25 15:10:00,132.52,133.82,132.21,132.76,36641.0,105.1983,106.2303,104.9522,105.3888,36641.0
2020-03-25 15:20:00,132.77,133.11,131.03,132.18,40055.0,105.3968,105.6667,104.0155,104.9284,40055.0
2020-03-25 15:30:00,131.66,132.42,131.25,131.51,56960.0,104.5156,105.1189,104.1902,104.3966,56960.0
2020-03-25 15:40:00,131.53,132.02,129.5,130.23,118552.0,104.4124,104.8014,102.801,103.3804,118552.0
2020-03-25 15:50:00,129.92,130.2,126.83,127.9,203998.0,103.1344,103.3566,100.6814,101.5308,203998.0
2020-03-26 09:30:00,128.0,130.62,128.0,129.04,90416.0,101.6102,103.69,101.6102,102.4358,90416.0
2020-03-26 09:40:00,129.53,132.92,129.25,132.74,33245.0,102.8248,105.5159,102.6025,105.373,33245.0
2020-03-26 09:50:00,132.44,134.77,131.8,134.11,31524.0,105.1348,106.9844,104.6268,106.4605,31524.0
2020-03-26 10:00:00,134.35,135.4,133.67,134.25,63152.0,106.651,107.4845,106.1112,106.5716,63152.0
2020-03-26 10:10:00,134.19,134.63,132.66,133.68,51480.0,106.524,106.8733,105.3095,106.1192,51480.0
2020-03-26 10:20:00,133.78,134.49,133.38,133.96,31151.0,106.1985,106.7622,105.881,106.3414,31151.0
2020-03-26 10:30:00,133.77,134.75,133.12,133.46,38966.0,106.1906,106.9686,105.6746,105.9445,38966.0
2020-03-26 10:40:00,133.47,133.72,132.69,133.32,48566.0,105.9525,106.1509,105.3333,105.8334,48566.0
2020-03-26 10:50:00,133.28,134.14,132.77,133.9,37188.0,105.8016,106.4843,105.3968,106.2938,37188.0
2020-03-26 11:00:00,133.79,134.83,133.36,134.37,37581.0,106.2065,107.0321,105.8651,106.6669,37581.0
2020-03-26 11:10:00,134.47,136.66,134.47,136.66,40599.0,106.7463,108.4848,106.7463,108.4848,40599.0
2020-03-26 11:20:00,136.44,136.92,135.53,136.78,36146.0,108.3101,108.6912,107.5877,108.58,36146.0
2020-03-26 11:30:00,137.02,137.5,136.23,136.84,31549.0,108.7706,109.1516,108.1434,108.6277,31549.0
2020-03-26 11:40:00,136.99,137.33,135.83,136.67,30875.0,108.7467,109.0166,107.8259,108.4927,30875.0
2020-03-26 11:50:00,136.4,137.34,135.79,136.81,32216.0,108.2784,109.0246,107.7941,108.6038,32216.0
2020-03-26 12:00:00,136.7,137.42,136.25,136.68,29071.0,108.5165,109.0881,108.1593,108.5007,29071.0
2020-03-26 12:10:00,136.53,136.89,136.1,136.57,27602.0,108.3816,108.6674,108.0402,108.4133,27602.0
2020-03-26 12:20:00,136.41,137.53,136.3,137.3,61362.0,108.2863,109.1754,108.199,108.9928,61362.0
2020-03-26 12:30:00,137.21,138.08,137.15,137.59,27515.0,108.9214,109.612,108.8738,109.223,27515.0
2020-03-26 12:40:00,137.59,138.0,136.82,136.91,34543.0,109.223,109.5485,108.6118,108.6832,34543.0
2020-03-26 12:50:00,136.91,137.63,136.82,137.24,32673.0,108.6832,109.2548,108.6118,108.9452,32673.0
2020-03-26 13:00:00,137.03,137.56,136.62,136.94,38014.0,108.7785,109.1992,108.453,108.707,38014.0
2020-03-26 13:10:00,136.86,137.69,136.76,137.31,38095.0,108.6435,109.3024,108.5642,109.0008,38095.0
2020-03-26 13:20:00,137.26,137.33,136.27,137.22,32887.0,108.9611,109.0166,108.1752,108.9293,32887.0
2020-03-26 13:30:00,137.34,137.94,136.91,137.82,47680.0,109.0246,109.5009,108.6832,109.4056,47680.0
2020-03-26 13:40:00,137.84,137.98,136.97,137.53,22851.0,109.4215,109.5326,108.7309,109.1754,22851.0
2020-03-26 13:50:00,137.36,137.89,136.91,137.17,20900.0,109.0405,109.4612,108.6832,108.8896,20900.0
2020-03-26 14:00:00,137.21,137.92,136.55,136.78,30096.0,108.9214,109.485,108.3975,108.58,30096.0
2020-03-26 14:10:00,136.89,137.6,136.54,137.12,46085.0,108.6674,109.231,108.3895,108.8499,46085.0
2020-03-26 14:20:00,137.04,137.63,136.94,137.63,34927.0,108.7864,109.2548,108.707,109.2548,34927.0
2020-03-26 14:30:00,137.73,139.2,137.65,138.65,36521.0,109.3342,110.5011,109.2707,110.0645,36521.0
2020-03-26 14:40:00,138.68,139.0,138.14,138.71,35707.0,110.0883,110.3423,109.6596,110.1121,35707.0
2020-03-26 14:50:00,138.8,140.14,138.8,139.95,31401.0,110.1836,111.2473,110.1836,111.0965,31401.0
2020-03-26 15:00:00,139.86,140.07,138.98,139.9,83245.0,111.025,111.1917,110.3265,111.0568,83245.0
2020-03-26 15:10:00,139.83,140.35,138.97,139.83,56081.0,111.0012,111.414,110.3185,111.0012,56081.0
2020-03-26 15:20:00,139.89,141.5,139.77,141.5,59259.0,111.0488,112.3269,110.9536,112.3269,59259.0
2020-03-26 15:30:00,141.42,143.74,139.72,140.3,119996.0,112.2634,114.1051,110.9139,111.3743,119996.0
2020-03-26 15:40:00,140.63,140.94,138.39,138.76,79024.0,111.6363,111.8824,109.8581,110.1518,79024.0
2020-03-26 15:50:00,138.94,142.9,138.87,142.29,305459.0,110.2947,113.4383,110.2391,112.954,305459.0
2020-03-27 09:30:00,139.42,140.87,137.71,138.51,91065.0,110.6757,111.8268,109.3183,109.9534,91065.0
2020-03-27 09:40:00,138.51,139.99,138.51,139.49,34997.0,109.9534,111.1282,109.9534,110.7313,34997.0
2020-03-27 09:50:00,139.11,141.8,139.1,141.05,26092.0,110.4297,112.5651,110.4217,111.9697,26092.0
2020-03-27 10:00:00,140.75,141.75,140.26,140.65,29994.0,111.7315,112.5254,111.3426,111.6522,29994.0
2020-03-27 10:10:00,140.66,141.07,138.83,138.86,32434.0,111.6601,111.9856,110.2074,110.2312,32434.0
2020-03-27 10:20:00,139.38,139.5,138.1,138.64,23500.0,110.644,110.7393,109.6279,110.0566,23500.0
2020-03-27 10:30:00,138.01,138.52,137.19,137.6,24557.0,109.5564,109.9613,108.9055,109.231,24557.0
2020-03-27 10:40:00,137.43,138.71,136.73,138.43,29739.0,109.096,110.1121,108.5403,109.8899,29739.0
2020-03-27 10:50:00,138.19,139.1,138.01,138.21,46722.0,109.6993,110.4217,109.5564,109.7152,46722.0
2020-03-27 11:00:00,138.21,139.55,138.11,139.34,31944.0,109.7152,110.7789,109.6358,110.6122,31944.0
2020-03-27 11:10:00,139.35,139.52,138.5,138.65,46242.0,110.6202,110.7551,109.9454,110.0645,46242.0
2020-03-27 11:20:00,138.65,138.93,137.37,138.1,35036.0,110.0645,110.2868,109.0484,109.6279,35036.0
2020-03-27 11:30:00,138.01,138.49,136.86,137.25,35172.0,109.5564,109.9375,108.6435,108.9531,35172.0
2020-03-27 11:40:00,137.34,137.54,136.05,136.25,33192.0,109.0246,109.1833,108.0005,108.1593,33192.0
2020-03-27 11:50:00,136.35,137.32,136.06,136.43,32472.0,108.2387,109.0087,108.0085,108.3022,32472.0
2020-03-27 12:00:00,136.48,136.66,135.44,136.17,43782.0,108.3419,108.4848,107.5163,108.0958,43782.0
2020-03-27 12:10:00,136.24,137.3,135.99,136.84,23130.0,108.1514,108.9928,107.9529,108.6277,23130.0
2020-03-27 12:20:00,136.74,137.0,136.05,136.84,26469.0,108.5483,108.7547,108.0005,108.6277,26469.0
2020-03-27 12:30:00,136.93,137.78,136.65,137.2,27680.0,108.6991,109.3739,108.4768,108.9134,27680.0
2020-03-27 12:40:00,137.43,137.68,136.03,136.26,28628.0,109.096,109.2945,107.9847,108.1672,28628.0
2020-03-27 12:50:00,136.73,137.36,136.46,137.05,29320.0,108.5403,109.0405,108.326,108.7944,29320.0
2020-03-27 13:00:00,136.94,137.3,136.72,137.0,24496.0,108.707,108.9928,108.5324,108.7547,24496.0
2020-03-27 13:10:00,137.14,137.14,136.59,136.96,37592.0,108.8658,108.8658,108.4292,108.7229,37592.0
2020-03-27 13:20:00,137.03,137.72,136.26,137.16,61467.0,108.7785,109.3262,108.1672,108.8817,61467.0
2020-03-27 13:30:00,137.16,139.12,137.08,139.09,40076.0,108.8817,110.4376,108.8182,110.4138,40076.0
2020-03-27 13:40:00,139.27,139.89,137.65,138.24,48821.0,110.5567,111.0488,109.2707,109.739,48821.0
2020-03-27 13:50:00,138.35,138.64,138.0,138.19,32499.0,109.8263,110.0566,109.5485,109.6993,32499.0
2020-03-27 14:00:00,138.11,138.32,137.03,137.08,63481.0,109.6358,109.8025,108.7785,108.8182,63481.0
2020-03-27 14:10:00,137.22,138.35,137.17,137.72,41177.0,108.9293,109.8263,108.8896,109.3262,41177.0
2020-03-27 14:20:00,137.7,138.38,137.3,138.17,49695.0,109.3104,109.8502,108.9928,109.6835,49695.0
2020-03-27 14:30:00,137.96,138.75,137.74,138.11,50850.0,109.5168,110.1439,109.3421,109.6358,50850.0
2020-03-27 14:40:00,138.19,138.67,137.65,137.73,49812.0,109.6993,110.0804,109.2707,109.3342,49812.0
2020-03-27 14:50:00,137.64,138.73,137.46,138.57,58413.0,109.2627,110.128,109.1198,110.001,58413.0
2020-03-27 15:00:00,138.5,139.14,138.19,138.5,52151.0,109.9454,110.4535,109.6993,109.9454,52151.0
2020-03-27 15:10:00,138.36,139.7,138.35,138.72,51204.0,109.8343,110.898,109.8263,110.1201,51204.0
2020-03-27 15:20:00,138.74,139.33,138.44,138.88,123633.0,110.1359,110.6043,109.8978,110.2471,123633.0
2020-03-27 15:30:00,138.89,139.8,138.51,138.74,97496.0,110.255,110.9774,109.9534,110.1359,97496.0
2020-03-27 15:40:00,138.61,138.86,136.02,136.4,122009.0,110.0327,110.2312,107.9767,108.2784,122009.0
2020-03-27 15:50:00,136.81,137.1,135.17,136.91,302577.0,108.6038,108.8341,107.302,108.6832,302577.0
2020-03-30 09:30:00,139.49,141.8,139.49,139.82,118771.0,110.7313,112.5651,110.7313,110.9933,118771.0
2020-03-30 09:40:00,139.86,141.11,139.29,139.99,65531.0,111.025,112.0173,110.5725,111.1282,65531.0
2020-03-30 09:50:00,140.0,141.25,139.61,140.17,61105.0,111.1362,112.1285,110.8266,111.2711,61105.0
2020-03-30 10:00:00,140.27,141.38,139.96,140.95,56814.0,111.3505,112.2317,111.1044,111.8903,56814.0
2020-03-30 10:10:00,140.92,142.29,140.24,142.29,56713.0,111.8665,112.954,111.3267,112.954,56713.0
2020-03-30 10:20:00,142.2,142.41,141.03,141.45,43713.0,112.8826,113.0493,111.9538,112.2872,43713.0
2020-03-30 10:30:00,141.49,142.45,141.28,141.58,44667.0,112.319,113.081,112.1523,112.3904,44667.0
2020-03-30 10:40:00,141.46,141.75,140.74,140.74,37199.0,112.2952,112.5254,111.7236,111.7236,37199.0
2020-03-30 10:50:00,140.77,141.0,140.22,140.48,32025.0,111.7474,111.93,111.3108,111.5172,32025.0
2020-03-30 11:00:00,140.51,142.84,140.51,142.75,34451.0,111.541,113.3906,111.541,113.3192,34451.0
2020-03-30 11:10:00,142.84,143.11,142.2,142.5,34205.0,113.3906,113.605,112.8826,113.1207,34205.0
2020-03-30 11:20:00,142.51,142.78,141.95,142.64,53963.0,113.1287,113.343,112.6841,113.2319,53963.0
2020-03-30 11:30:00,142.79,142.97,141.53,141.53,48392.0,113.351,113.4938,112.3507,112.3507,48392.0
2020-03-30 11:40:00,141.6,142.3,141.27,141.98,48183.0,112.4063,112.962,112.1443,112.7079,48183.0
2020-03-30 11:50:00,141.83,142.48,141.61,142.1,27959.0,112.5889,113.1049,112.4142,112.8032,27959.0
2020-03-30 12:00:00,142.06,142.11,141.62,141.85,41854.0,112.7715,112.8111,112.4222,112.6048,41854.0
2020-03-30 12:10:00,141.88,142.52,141.88,142.35,47735.0,112.6286,113.1366,112.6286,113.0017,47735.0
2020-03-30 12:20:00,142.26,143.4,142.1,143.4,29822.0,112.9302,113.8352,112.8032,113.8352,29822.0
2020-03-30 12:30:00,143.32,143.32,142.38,142.97,31229.0,113.7717,113.7717,113.0255,113.4938,31229.0
2020-03-30 12:40:00,142.86,143.5,142.72,143.36,25516.0,113.4065,113.9146,113.2954,113.8034,25516.0
2020-03-30 12:50:00,143.54,144.99,143.53,144.93,29585.0,113.9463,115.0974,113.9384,115.0497,29585.0
2020-03-30 13:00:00,144.94,144.98,144.36,144.53,46171.0,115.0577,115.0894,114.5973,114.7322,46171.0
2020-03-30 13:10:00,144.43,145.45,144.29,145.26,28471.0,114.6528,115.4625,114.5417,115.3117,28471.0
2020-03-30 13:20:00,145.19,145.2,144.36,144.74,35885.0,115.2561,115.2641,114.5973,114.8989,35885.0
2020-03-30 13:30:00,144.58,144.94,144.23,144.37,27330.0,114.7719,115.0577,114.4941,114.6052,27330.0
2020-03-30 13:40:00,144.48,144.77,143.6,144.75,28321.0,114.6925,114.9227,113.994,114.9069,28321.0
2020-03-30 13:50:00,144.74,145.0,144.09,144.9,34450.0,114.8989,115.1053,114.3829,115.0259,34450.0
2020-03-30 14:00:00,144.8,144.97,144.26,144.26,25202.0,114.9465,115.0815,114.5179,114.5179,25202.0
2020-03-30 14:10:00,144.1,144.5,143.84,144.33,34067.0,114.3909,114.7084,114.1845,114.5734,34067.0
2020-03-30 14:20:00,144.25,145.53,144.14,145.53,34295.0,114.5099,115.526,114.4226,115.526,34295.0
2020-03-30 14:30:00,145.45,146.3,145.19,146.28,32898.0,115.4625,116.1373,115.2561,116.1214,32898.0
2020-03-30 14:40:00,146.06,146.85,145.89,146.22,38161.0,115.9468,116.5739,115.8118,116.0738,38161.0
2020-03-30 14:50:00,146.31,147.12,146.14,146.61,57334.0,116.1452,116.7882,116.0103,116.3834,57334.0
2020-03-30 15:00:00,146.65,146.75,146.11,146.42,49880.0,116.4151,116.4945,115.9865,116.2326,49880.0
2020-03-30 15:10:00,146.37,146.77,145.87,146.68,34875.0,116.1929,116.5104,115.7959,116.4389,34875.0
2020-03-30 15:20:00,146.73,146.77,144.82,145.23,54947.0,116.4786,116.5104,114.9624,115.2879,54947.0
2020-03-30 15:30:00,145.31,146.68,144.88,146.68,59485.0,115.3514,116.4389,115.0101,116.4389,59485.0
2020-03-30 15:40:00,146.66,147.95,146.47,147.88,177555.0,116.4231,117.4471,116.2722,117.3915,177555.0
2020-03-30 15:50:00,147.99,148.66,147.68,147.84,192556.0,117.4789,118.0107,117.2328,117.3598,192556.0
2020-03-31 09:30:00,145.95,147.81,144.35,145.52,128719.0,115.8595,117.336,114.5893,115.5181,128719.0
2020-03-31 09:40:00,145.35,147.37,144.98,145.45,60600.0,115.3832,116.9867,115.0894,115.4625,60600.0
2020-03-31 09:50:00,145.31,145.59,143.05,145.04,47816.0,115.3514,115.5737,113.5573,115.1371,47816.0
2020-03-31 10:00:00,144.46,145.5,144.13,145.18,63845.0,114.6766,115.5022,114.4147,115.2482,63845.0
2020-03-31 10:10:00,145.38,146.49,145.25,146.39,39167.0,115.407,116.2881,115.3038,116.2087,39167.0
2020-03-31 10:20:00,146.3,146.41,145.3,145.68,82308.0,116.1373,116.2246,115.3435,115.6451,82308.0
2020-03-31 10:30:00,145.53,146.26,145.47,146.06,51280.0,115.526,116.1055,115.4784,115.9468,51280.0
2020-03-31 10:40:00,146.06,146.25,145.19,145.35,29188.0,115.9468,116.0976,115.2561,115.3832,29188.0
2020-03-31 10:50:00,145.36,146.0,144.74,145.02,85871.0,115.3911,115.8991,114.8989,115.1212,85871.0
2020-03-31 11:00:00,145.02,145.12,143.88,144.56,30306.0,115.1212,115.2006,114.2162,114.756,30306.0
2020-03-31 11:10:00,144.67,145.27,144.34,144.7,25750.0,114.8434,115.3196,114.5814,114.8672,25750.0
2020-03-31 11:20:00,144.66,145.59,144.34,145.24,36553.0,114.8354,115.5737,114.5814,115.2958,36553.0
2020-03-31 11:30:00,145.36,145.81,144.82,144.97,39293.0,115.3911,115.7483,114.9624,115.0815,39293.0
2020-03-31 11:40:00,145.11,145.98,144.87,145.62,51600.0,115.1926,115.8833,115.0021,115.5975,51600.0
2020-03-31 11:50:00,145.8,145.85,144.34,144.36,38917.0,115.7404,115.7801,114.5814,114.5973,38917.0
2020-03-31 12:00:00,144.38,145.45,144.2,145.37,25947.0,114.6131,115.4625,114.4703,115.399,25947.0
2020-03-31 12:10:00,145.39,145.77,144.85,144.86,50243.0,115.4149,115.7166,114.9862,114.9942,50243.0
2020-03-31 12:20:00,145.22,145.4,144.58,144.73,35073.0,115.28,115.4228,114.7719,114.891,35073.0
2020-03-31 12:30:00,145.18,145.18,143.28,143.5,31063.0,115.2482,115.2482,113.7399,113.9146,31063.0
2020-03-31 12:40:00,143.54,143.77,142.67,143.5,27719.0,113.9463,114.1289,113.2557,113.9146,27719.0
2020-03-31 12:50:00,143.28,143.94,142.75,143.02,27835.0,113.7399,114.2639,113.3192,113.5335,27835.0
2020-03-31 13:00:00,143.1,143.73,142.97,143.38,17286.0,113.597,114.0972,113.4938,113.8193,17286.0
2020-03-31 13:10:00,143.24,143.24,142.18,142.43,21947.0,113.7082,113.7082,112.8667,113.0652,21947.0
2020-03-31 13:20:00,142.29,143.03,141.79,142.88,39879.0,112.954,113.5415,112.5571,113.4224,39879.0
2020-03-31 13:30:00,142.72,143.53,142.49,142.95,22086.0,113.2954,113.9384,113.1128,113.478,22086.0
2020-03-31 13:40:00,142.97,143.33,142.8,142.9,14706.0,113.4938,113.7796,113.3589,113.4383,14706.0
2020-03-31 13:50:00,142.93,143.79,142.62,143.55,22459.0,113.4621,114.1448,113.216,113.9543,22459.0
2020-03-31 14:00:00,143.39,143.57,143.02,143.5,13657.0,113.8272,113.9701,113.5335,113.9146,13657.0
2020-03-31 14:10:00,143.48,143.62,142.89,143.07,25518.0,113.8987,114.0098,113.4303,113.5732,25518.0
2020-03-31 14:20:00,143.01,143.39,142.82,143.37,14575.0,113.5256,113.8272,113.3748,113.8114,14575.0
2020-03-31 14:30:00,143.26,144.21,143.11,144.08,20608.0,113.7241,114.4782,113.605,114.375,20608.0
2020-03-31 14:40:00,144.11,144.54,143.68,143.9,21269.0,114.3988,114.7402,114.0575,114.2321,21269.0
2020-03-31 14:50:00,143.92,144.84,143.88,144.53,32370.0,114.248,114.9783,114.2162,114.7322,32370.0
2020-03-31 15:00:00,144.49,144.92,143.47,143.56,30206.0,114.7005,115.0418,113.8908,113.9622,30206.0
2020-03-31 15:10:00,143.51,143.63,142.61,142.97,56073.0,113.9225,114.0178,113.2081,113.4938,56073.0
2020-03-31 15:20:00,143.04,143.59,142.54,143.21,40414.0,113.5494,113.986,113.1525,113.6844,40414.0
2020-03-31 15:30:00,143.24,143.66,142.68,143.38,40078.0,113.7082,114.0416,113.2636,113.8193,40078.0
2020-03-31 15:40:00,143.5,143.95,142.69,142.86,78551.0,113.9146,114.2718,113.2716,113.4065,78551.0
2020-03-31 15:50:00,143.77,144.98,142.93,144.46,245775.0,114.1289,115.0894,113.4621,114.6766,245775.0
2020-04-01 09:30:00,137.67,139.16,136.35,138.66,93050.0,109.2865,110.4693,108.2387,110.0724,93050.0
2020-04-01 09:40:00,138.53,140.0,138.14,138.47,32233.0,109.9692,111.1362,109.6596,109.9216,32233.0
2020-04-01 09:50:00,138.32,140.23,138.31,139.48,79063.0,109.8025,111.3187,109.7946,110.7234,79063.0
2020-04-01 10:00:00,139.59,139.8,137.18,137.53,62055.0,110.8107,110.9774,108.8976,109.1754,62055.0
2020-04-01 10:10:00,137.67,137.69,135.62,135.62,33138.0,109.2865,109.3024,107.6592,107.6592,33138.0
2020-04-01 10:20:00,135.6,136.07,134.23,135.03,50747.0,107.6433,108.0164,106.5558,107.1908,50747.0
2020-04-01 10:30:00,135.13,135.24,134.31,134.84,33315.0,107.2702,107.3575,106.6193,107.04,33315.0
2020-04-01 10:40:00,134.63,135.66,133.8,134.77,46456.0,106.8733,107.6909,106.2144,106.9844,46456.0
2020-04-01 10:50:00,134.86,134.94,134.06,134.27,32870.0,107.0559,107.1194,106.4208,106.5875,32870.0
2020-04-01 11:00:00,134.4,135.6,134.24,135.44,32192.0,106.6907,107.6433,106.5637,107.5163,32192.0
2020-04-01 11:10:00,135.45,135.75,134.6,135.54,29450.0,107.5242,107.7624,106.8495,107.5957,29450.0
2020-04-01 11:20:00,135.4,135.42,134.04,134.27,37373.0,107.4845,107.5004,106.4049,106.5875,37373.0
2020-04-01 11:30:00,134.23,135.44,134.02,135.3,41262.0,106.5558,107.5163,106.3891,107.4052,41262.0
2020-04-01 11:40:00,135.26,135.67,134.72,135.36,34939.0,107.3734,107.6989,106.9447,107.4528,34939.0
2020-04-01 11:50:00,135.26,135.63,134.86,135.62,25150.0,107.3734,107.6671,107.0559,107.6592,25150.0
2020-04-01 12:00:00,135.64,136.0,135.17,135.67,14793.0,107.6751,107.9608,107.302,107.6989,14793.0
2020-04-01 12:10:00,135.6,136.19,135.14,135.72,21533.0,107.6433,108.1117,107.2782,107.7386,21533.0
2020-04-01 12:20:00,135.79,135.93,135.34,135.48,31631.0,107.7941,107.9053,107.4369,107.5481,31631.0
2020-04-01 12:30:00,135.57,136.06,135.27,135.37,14157.0,107.6195,108.0085,107.3814,107.4607,14157.0
2020-04-01 12:40:00,135.46,135.48,134.42,134.61,42647.0,107.5322,107.5481,106.7066,106.8574,42647.0
2020-04-01 12:50:00,134.67,135.52,134.62,134.71,22423.0,106.9051,107.5798,106.8654,106.9368,22423.0
2020-04-01 13:00:00,134.6,135.61,134.48,135.41,19566.0,106.8495,107.6513,106.7542,107.4925,19566.0
2020-04-01 13:10:00,135.41,136.38,135.01,136.22,25818.0,107.4925,108.2625,107.175,108.1355,25818.0
2020-04-01 13:20:00,136.08,136.55,135.65,135.71,19441.0,108.0244,108.3975,107.683,107.7306,19441.0
2020-04-01 13:30:00,135.71,135.78,135.25,135.53,16425.0,107.7306,107.7862,107.3655,107.5877,16425.0
2020-04-01 13:40:00,135.64,136.42,135.54,136.4,12313.0,107.6751,108.2943,107.5957,108.2784,12313.0
2020-04-01 13:50:00,136.37,137.19,136.21,136.41,19661.0,108.2546,108.9055,108.1276,108.2863,19661.0
2020-04-01 14:00:00,136.55,138.04,136.55,137.21,28505.0,108.3975,109.5803,108.3975,108.9214,28505.0
2020-04-01 14:10:00,137.19,137.21,136.12,136.53,26755.0,108.9055,108.9214,108.0561,108.3816,26755.0
2020-04-01 14:20:00,136.56,136.56,135.74,135.99,18430.0,108.4054,108.4054,107.7545,107.9529,18430.0
2020-04-01 14:30:00,135.86,136.38,135.46,136.31,26195.0,107.8497,108.2625,107.5322,108.2069,26195.0
2020-04-01 14:40:00,136.27,136.95,136.18,136.57,26670.0,108.1752,108.715,108.1037,108.4133,26670.0
2020-04-01 14:50:00,136.69,136.84,135.67,135.68,22641.0,108.5086,108.6277,107.6989,107.7068,22641.0
2020-04-01 15:00:00,135.78,136.09,135.45,135.89,27278.0,107.7862,108.0323,107.5242,107.8735,27278.0
2020-04-01 15:10:00,135.88,136.21,135.73,136.08,39328.0,107.8656,108.1276,107.7465,108.0244,39328.0
2020-04-01 15:20:00,136.0,136.12,135.66,135.97,42527.0,107.9608,108.0561,107.6909,107.937,42527.0
2020-04-01 15:30:00,135.94,136.56,135.14,135.21,44756.0,107.9132,108.4054,107.2782,107.3337,44756.0
2020-04-01 15:40:00,135.24,136.94,135.0,136.6,50076.0,107.3575,108.707,107.167,108.4371,50076.0
2020-04-01 15:50:00,136.5,138.64,136.34,137.58,154143.0,108.3578,110.0566,108.2307,109.2151,154143.0
2020-04-02 09:30:00,137.5,140.0,136.06,138.63,64511.0,109.1516,111.1362,108.0085,110.0486,64511.0
2020-04-02 09:40:00,138.51,139.43,137.59,138.05,28013.0,109.9534,110.6837,109.223,109.5882,28013.0
2020-04-02 09:50:00,137.91,138.68,137.65,138.19,29628.0,109.4771,110.0883,109.2707,109.6993,29628.0
2020-04-02 10:00:00,138.22,140.12,137.96,139.95,34747.0,109.7231,111.2314,109.5168,111.0965,34747.0
2020-04-02 10:10:00,139.86,141.0,139.86,140.34,36576.0,111.025,111.93,111.025,111.4061,36576.0
2020-04-02 10:20:00,140.25,140.89,140.1,140.57,28533.0,111.3346,111.8427,111.2155,111.5886,28533.0
2020-04-02 10:30:00,140.5,142.15,139.48,141.79,46843.0,111.5331,112.8429,110.7234,112.5571,46843.0
2020-04-02 10:40:00,141.97,141.97,139.03,139.03,18325.0,112.7,112.7,110.3662,110.3662,18325.0
2020-04-02 10:50:00,139.35,140.78,139.27,140.78,44359.0,110.6202,111.7554,110.5567,111.7554,44359.0
2020-04-02 11:00:00,140.8,140.93,140.04,140.84,27356.0,111.7712,111.8744,111.1679,111.803,27356.0
2020-04-02 11:10:00,140.58,141.2,140.31,140.96,23353.0,111.5966,112.0888,111.3823,111.8982,23353.0
2020-04-02 11:20:00,141.05,141.12,140.26,140.75,19480.0,111.9697,112.0253,111.3426,111.7315,19480.0
2020-04-02 11:30:00,140.67,140.91,140.25,140.47,41296.0,111.668,111.8586,111.3346,111.5093,41296.0
2020-04-02 11:40:00,140.5,141.13,140.37,141.02,33789.0,111.5331,112.0332,111.4299,111.9459,33789.0
2020-04-02 11:50:00,140.99,141.14,140.61,140.97,17041.0,111.9221,112.0411,111.6204,111.9062,17041.0
2020-04-02 12:00:00,140.71,141.66,140.54,141.35,30278.0,111.6998,112.4539,111.5648,112.2078,30278.0
2020-04-02 12:10:00,141.42,142.14,141.41,142.05,19444.0,112.2634,112.835,112.2555,112.7635,19444.0
2020-04-02 12:20:00,142.02,142.21,141.61,141.9,8279.0,112.7397,112.8905,112.4142,112.6444,8279.0
2020-04-02 12:30:00,142.08,142.5,141.82,142.44,21279.0,112.7873,113.1207,112.5809,113.0731,21279.0
2020-04-02 12:40:00,142.53,143.27,142.41,143.17,16300.0,113.1446,113.732,113.0493,113.6526,16300.0
2020-04-02 12:50:00,143.34,143.48,142.97,143.2,18051.0,113.7876,113.8987,113.4938,113.6764,18051.0
2020-04-02 13:00:00,143.18,143.4,142.91,143.11,9763.0,113.6605,113.8352,113.4462,113.605,9763.0
2020-04-02 13:10:00,143.04,143.32,142.78,142.91,34066.0,113.5494,113.7717,113.343,113.4462,34066.0
2020-04-02 13:20:00,142.94,143.1,142.63,142.74,20135.0,113.47,113.597,113.2239,113.3113,20135.0
2020-04-02 13:30:00,142.85,142.87,142.35,142.74,22827.0,113.3986,113.4145,113.0017,113.3113,22827.0
2020-04-02 13:40:00,142.69,142.74,142.34,142.5,26607.0,113.2716,113.3113,112.9937,113.1207,26607.0
2020-04-02 13:50:00,142.56,142.7,142.32,142.59,14908.0,113.1684,113.2795,112.9779,113.1922,14908.0
2020-04-02 14:00:00,142.56,142.6,141.86,142.04,28108.0,113.1684,113.2001,112.6127,112.7556,28108.0
2020-04-02 14:10:00,142.02,142.7,141.79,141.96,23327.0,112.7397,113.2795,112.5571,112.6921,23327.0
2020-04-02 14:20:00,141.93,142.99,141.77,142.83,32722.0,112.6683,113.5097,112.5412,113.3827,32722.0
2020-04-02 14:30:00,142.81,143.27,142.65,143.19,34817.0,113.3668,113.732,113.2398,113.6685,34817.0
2020-04-02 14:40:00,143.1,143.15,142.49,142.49,26482.0,113.597,113.6367,113.1128,113.1128,26482.0
2020-04-02 14:50:00,142.68,143.39,142.4,143.39,72479.0,113.2636,113.8272,113.0414,113.8272,72479.0
2020-04-02 15:00:00,143.45,143.79,142.94,143.45,21433.0,113.8749,114.1448,113.47,113.8749,21433.0
2020-04-02 15:10:00,143.62,143.99,143.26,143.89,35429.0,114.0098,114.3035,113.7241,114.2242,35429.0
2020-04-02 15:20:00,143.84,144.26,143.79,144.05,50126.0,114.1845,114.5179,114.1448,114.3512,50126.0
2020-04-02 15:30:00,144.18,144.39,143.02,143.59,46785.0,114.4544,114.6211,113.5335,113.986,46785.0
2020-04-02 15:40:00,143.68,145.22,143.68,145.21,89303.0,114.0575,115.28,114.0575,115.272,89303.0
2020-04-02 15:50:00,145.5,146.97,145.37,146.39,372652.0,115.5022,116.6692,115.399,116.2087,372652.0
2020-04-03 09:30:00,144.85,146.5,144.15,146.26,58017.0,114.9862,116.2961,114.4306,116.1055,58017.0
2020-04-03 09:40:00,146.29,147.53,145.98,146.34,58066.0,116.1294,117.1137,115.8833,116.169,58066.0
2020-04-03 09:50:00,146.62,146.81,145.37,145.37,30683.0,116.3913,116.5421,115.399,115.399,30683.0
2020-04-03 10:00:00,145.23,146.17,145.03,145.96,30393.0,115.2879,116.0341,115.1291,115.8674,30393.0
2020-04-03 10:10:00,146.05,146.65,145.9,145.99,18911.0,115.9388,116.4151,115.8198,115.8912,18911.0
2020-04-03 10:20:00,146.16,146.6,145.85,145.85,21501.0,116.0262,116.3754,115.7801,115.7801,21501.0
2020-04-03 10:30:00,145.97,146.16,144.95,145.06,42197.0,115.8753,116.0262,115.0656,115.1529,42197.0
2020-04-03 10:40:00,145.07,145.14,144.5,144.5,35490.0,115.1609,115.2165,114.7084,114.7084,35490.0
2020-04-03 10:50:00,144.42,145.07,144.37,144.81,27812.0,114.6449,115.1609,114.6052,114.9545,27812.0
2020-04-03 11:00:00,144.81,145.0,143.92,144.57,34762.0,114.9545,115.1053,114.248,114.764,34762.0
2020-04-03 11:10:00,144.34,144.64,143.83,144.03,23258.0,114.5814,114.8195,114.1765,114.3353,23258.0
2020-04-03 11:20:00,144.0,144.36,143.8,143.92,22751.0,114.3115,114.5973,114.1527,114.248,22751.0
2020-04-03 11:30:00,143.81,144.31,143.6,144.28,18471.0,114.1607,114.5576,113.994,114.5338,18471.0
2020-04-03 11:40:00,144.23,144.8,144.04,144.8,18481.0,114.4941,114.9465,114.3432,114.9465,18481.0
2020-04-03 11:50:00,144.71,145.5,144.61,145.07,14078.0,114.8751,115.5022,114.7957,115.1609,14078.0
2020-04-03 12:00:00,145.13,145.13,143.76,143.78,33935.0,115.2085,115.2085,114.121,114.1368,33935.0
2020-04-03 12:10:00,143.81,144.31,143.78,144.19,13980.0,114.1607,114.5576,114.1368,114.4623,13980.0
2020-04-03 12:20:00,144.18,144.23,143.73,144.2,18732.0,114.4544,114.4941,114.0972,114.4703,18732.0
2020-04-03 12:30:00,144.16,144.27,143.94,144.25,50260.0,114.4385,114.5258,114.2639,114.5099,50260.0
2020-04-03 12:40:00,144.18,144.71,143.8,144.14,38012.0,114.4544,114.8751,114.1527,114.4226,38012.0
2020-04-03 12:50:00,144.14,144.58,143.88,144.28,8661.0,114.4226,114.7719,114.2162,114.5338,8661.0
2020-04-03 13:00:00,144.27,144.81,144.07,144.8,36981.0,114.5258,114.9545,114.3671,114.9465,36981.0
2020-04-03 13:10:00,144.79,144.91,144.13,144.91,13394.0,114.9386,115.0339,114.4147,115.0339,13394.0
2020-04-03 13:20:00,145.0,145.04,144.68,144.72,27925.0,115.1053,115.1371,114.8513,114.883,27925.0
2020-04-03 13:30:00,144.71,144.71,143.65,143.71,23509.0,114.8751,114.8751,114.0336,114.0813,23509.0
2020-04-03 13:40:00,143.83,144.58,143.65,144.36,33565.0,114.1765,114.7719,114.0336,114.5973,33565.0
2020-04-03 13:50:00,144.38,144.38,143.15,143.36,20561.0,114.6131,114.6131,113.6367,113.8034,20561.0
2020-04-03 14:00:00,143.4,143.65,142.61,143.11,25071.0,113.8352,114.0336,113.2081,113.605,25071.0
2020-04-03 14:10:00,143.07,143.33,142.78,143.19,25207.0,113.5732,113.7796,113.343,113.6685,25207.0
2020-04-03 14:20:00,143.19,144.18,143.07,144.11,68747.0,113.6685,114.4544,113.5732,114.3988,68747.0
2020-04-03 14:30:00,144.06,144.95,143.92,144.35,37562.0,114.3591,115.0656,114.248,114.5893,37562.0
2020-04-03 14:40:00,144.31,144.52,143.51,143.91,27994.0,114.5576,114.7243,113.9225,114.24,27994.0
2020-04-03 14:50:00,143.88,144.65,143.65,144.48,18858.0,114.2162,114.8275,114.0336,114.6925,18858.0
2020-04-03 15:00:00,144.59,144.84,143.67,143.8,22543.0,114.7798,114.9783,114.0495,114.1527,22543.0
2020-04-03 15:10:00,143.85,145.44,143.68,144.93,54255.0,114.1924,115.4546,114.0575,115.0497,54255.0
2020-04-03 15:20:00,144.94,145.07,144.34,144.9,32284.0,115.0577,115.1609,114.5814,115.0259,32284.0
2020-04-03 15:30:00,144.96,145.26,144.52,144.75,68199.0,115.0736,115.3117,114.7243,114.9069,68199.0
2020-04-03 15:40:00,144.78,145.42,143.96,145.4,61982.0,114.9307,115.4387,114.2797,115.4228,61982.0
2020-04-03 15:50:00,145.43,146.5,145.43,145.58,141506.0,115.4467,116.2961,115.4467,115.5657,141506.0
2020-04-06 09:30:00,148.39,150.0,148.22,148.89,70573.0,117.7964,119.0745,117.6614,118.1933,70573.0
2020-04-06 09:40:00,148.71,149.0,145.66,146.01,58993.0,118.0504,118.2806,115.6292,115.9071,58993.0
2020-04-06 09:50:00,146.03,147.22,144.74,145.75,49617.0,115.923,116.8676,114.8989,115.7007,49617.0
2020-04-06 10:00:00,145.89,147.79,145.57,147.78,39996.0,115.8118,117.3201,115.5578,117.3122,39996.0
2020-04-06 10:10:00,147.79,148.56,147.45,148.56,84729.0,117.3201,117.9313,117.0502,117.9313,84729.0
2020-04-06 10:20:00,148.57,148.73,147.76,148.15,42568.0,117.9393,118.0663,117.2963,117.6059,42568.0
2020-04-06 10:30:00,148.29,148.5,147.7,148.27,32670.0,117.717,117.8837,117.2487,117.7011,32670.0
2020-04-06 10:40:00,148.23,148.4,147.81,148.02,23839.0,117.6694,117.8043,117.336,117.5027,23839.0
2020-04-06 10:50:00,148.02,148.63,148.01,148.44,72856.0,117.5027,117.9869,117.4947,117.8361,72856.0
2020-04-06 11:00:00,148.36,148.83,148.2,148.32,25493.0,117.7726,118.1457,117.6456,117.7408,25493.0
2020-04-06 11:10:00,148.24,148.38,147.77,148.18,27088.0,117.6773,117.7885,117.3042,117.6297,27088.0
2020-04-06 11:20:00,148.02,148.57,147.78,148.51,46867.0,117.5027,117.9393,117.3122,117.8917,46867.0
2020-04-06 11:30:00,148.55,148.89,148.27,148.47,31474.0,117.9234,118.1933,117.7011,117.8599,31474.0
2020-04-06 11:40:00,148.4,149.78,148.39,149.62,9492.0,117.8043,118.8998,117.7964,118.7728,9492.0
2020-04-06 11:50:00,149.77,149.83,149.31,149.38,18258.0,118.8919,118.9395,118.5267,118.5823,18258.0
2020-04-06 12:00:00,149.18,149.32,148.85,149.0,15159.0,118.4235,118.5347,118.1616,118.2806,15159.0
2020-04-06 12:10:00,148.97,149.48,148.84,149.3,19058.0,118.2568,118.6617,118.1536,118.5188,19058.0
2020-04-06 12:20:00,149.39,149.45,149.0,149.0,24336.0,118.5902,118.6379,118.2806,118.2806,24336.0
2020-04-06 12:30:00,148.92,149.06,148.74,148.94,34720.0,118.2171,118.3283,118.0742,118.233,34720.0
2020-04-06 12:40:00,149.01,149.03,148.45,148.45,21918.0,118.2886,118.3044,117.844,117.844,21918.0
2020-04-06 12:50:00,148.55,149.17,148.3,149.17,43112.0,117.9234,118.4156,117.725,118.4156,43112.0
2020-04-06 13:00:00,149.05,149.69,149.03,149.58,18935.0,118.3203,118.8284,118.3044,118.7411,18935.0
2020-04-06 13:10:00,149.62,149.69,148.88,148.93,13354.0,118.7728,118.8284,118.1854,118.2251,13354.0
2020-04-06 13:20:00,148.95,149.01,148.32,148.64,82295.0,118.2409,118.2886,117.7408,117.9949,82295.0
2020-04-06 13:30:00,148.61,149.29,148.36,149.14,16892.0,117.971,118.5108,117.7726,118.3918,16892.0
2020-04-06 13:40:00,149.21,149.9,149.21,149.57,14629.0,118.4473,118.9951,118.4473,118.7331,14629.0
2020-04-06 13:50:00,149.56,149.66,148.99,149.26,22962.0,118.7252,118.8046,118.2727,118.487,22962.0
2020-04-06 14:00:00,149.29,149.4,149.09,149.24,13743.0,118.5108,118.5982,118.3521,118.4712,13743.0
2020-04-06 14:10:00,149.32,149.32,148.15,148.19,30827.0,118.5347,118.5347,117.6059,117.6376,30827.0
2020-04-06 14:20:00,148.19,148.81,147.89,148.15,24020.0,117.6376,118.1298,117.3995,117.6059,24020.0
2020-04-06 14:30:00,148.16,148.27,147.76,148.08,21394.0,117.6138,117.7011,117.2963,117.5503,21394.0
2020-04-06 14:40:00,148.03,148.43,147.68,148.42,37884.0,117.5106,117.8282,117.2328,117.8202,37884.0
2020-04-06 14:50:00,148.35,148.41,147.65,148.22,69769.0,117.7646,117.8123,117.209,117.6614,69769.0
2020-04-06 15:00:00,148.27,148.44,147.98,148.1,58709.0,117.7011,117.8361,117.4709,117.5662,58709.0
2020-04-06 15:10:00,148.03,148.1,147.26,147.39,93816.0,117.5106,117.5662,116.8994,117.0026,93816.0
2020-04-06 15:20:00,147.38,147.58,146.79,147.56,111514.0,116.9946,117.1534,116.5263,117.1375,111514.0
2020-04-06 15:30:00,147.58,148.12,147.1,148.0,189260.0,117.1534,117.5821,116.7724,117.4868,189260.0
2020-04-06 15:40:00,148.02,148.37,147.89,148.21,96581.0,117.5027,117.7805,117.3995,117.6535,96581.0
2020-04-06 15:50:00,148.23,149.2,147.88,148.47,270037.0,117.6694,118.4394,117.3915,117.8599,270037.0
2020-04-07 09:30:00,153.55,154.48,151.13,152.04,131984.0,121.8926,122.6308,119.9715,120.6939,131984.0
2020-04-07 09:40:00,152.26,152.84,150.22,150.22,49825.0,120.8685,121.3289,119.2491,119.2491,49825.0
2020-04-07 09:50:00,150.42,151.74,150.37,151.63,51652.0,119.4079,120.4557,119.3682,120.3684,51652.0
2020-04-07 10:00:00,151.67,151.78,150.72,151.06,49421.0,120.4002,120.4875,119.646,119.9159,49421.0
2020-04-07 10:10:00,150.96,151.56,150.81,151.56,39136.0,119.8365,120.3128,119.7175,120.3128,39136.0
2020-04-07 10:20:00,151.41,151.47,150.81,151.1,58366.0,120.1938,120.2414,119.7175,119.9477,58366.0
2020-04-07 10:30:00,150.95,151.49,150.74,151.14,43497.0,119.8286,120.2573,119.6619,119.9794,43497.0
2020-04-07 10:40:00,150.98,151.03,149.01,149.07,27995.0,119.8524,119.8921,118.2886,118.3362,27995.0
2020-04-07 10:50:00,149.41,149.5,148.43,149.16,30964.0,118.6061,118.6775,117.8282,118.4076,30964.0
2020-04-07 11:00:00,149.22,150.22,148.9,150.2,28491.0,118.4553,119.2491,118.2013,119.2332,28491.0
2020-04-07 11:10:00,150.2,150.81,150.05,150.56,40238.0,119.2332,119.7175,119.1142,119.519,40238.0
2020-04-07 11:20:00,150.41,150.78,149.67,149.99,31820.0,119.3999,119.6937,118.8125,119.0665,31820.0
2020-04-07 11:30:00,149.94,150.65,149.94,150.08,20193.0,119.0268,119.5905,119.0268,119.138,20193.0
2020-04-07 11:40:00,150.11,150.43,149.46,150.31,49144.0,119.1618,119.4158,118.6458,119.3206,49144.0
2020-04-07 11:50:00,150.33,150.34,149.28,149.65,31974.0,119.3364,119.3444,118.5029,118.7966,31974.0
2020-04-07 12:00:00,149.9,149.96,149.59,149.87,27294.0,118.9951,119.0427,118.749,118.9713,27294.0
2020-04-07 12:10:00,149.84,150.13,149.29,150.09,43527.0,118.9475,119.1777,118.5108,119.1459,43527.0
2020-04-07 12:20:00,150.14,150.19,149.41,149.66,21632.0,119.1856,119.2253,118.6061,118.8046,21632.0
2020-04-07 12:30:00,149.8,149.8,149.26,149.32,28547.0,118.9157,118.9157,118.487,118.5347,28547.0
2020-04-07 12:40:00,149.33,149.77,149.21,149.7,20666.0,118.5426,118.8919,118.4473,118.8363,20666.0
2020-04-07 12:50:00,149.72,149.74,149.25,149.49,14560.0,118.8522,118.8681,118.4791,118.6696,14560.0
2020-04-07 13:00:00,149.56,150.18,149.43,149.56,11276.0,118.7252,119.2174,118.622,118.7252,11276.0
2020-04-07 13:10:00,149.61,149.73,149.35,149.44,23783.0,118.7649,118.8601,118.5585,118.6299,23783.0
2020-04-07 13:20:00,149.47,149.57,149.3,149.52,16770.0,118.6537,118.7331,118.5188,118.6934,16770.0
2020-04-07 13:30:00,149.55,149.71,149.36,149.61,27094.0,118.7172,118.8443,118.5664,118.7649,27094.0
2020-04-07 13:40:00,149.55,149.77,148.73,148.86,26999.0,118.7172,118.8919,118.0663,118.1695,26999.0
2020-04-07 13:50:00,148.87,149.31,148.34,148.62,53097.0,118.1774,118.5267,117.7567,117.979,53097.0
2020-04-07 14:00:00,148.59,148.72,148.37,148.62,30581.0,117.9552,118.0584,117.7805,117.979,30581.0
2020-04-07 14:10:00,148.63,149.03,148.17,148.18,14966.0,117.9869,118.3044,117.6218,117.6297,14966.0
2020-04-07 14:20:00,148.25,148.46,147.98,148.02,73875.0,117.6853,117.852,117.4709,117.5027,73875.0
2020-04-07 14:30:00,147.9,148.25,147.9,148.05,20359.0,117.4074,117.6853,117.4074,117.5265,20359.0
2020-04-07 14:40:00,148.03,148.04,147.42,147.64,27655.0,117.5106,117.5186,117.0264,117.201,27655.0
2020-04-07 14:50:00,147.64,147.72,147.14,147.56,56192.0,117.201,117.2645,116.8041,117.1375,56192.0
2020-04-07 15:00:00,147.53,148.16,147.41,148.09,59323.0,117.1137,117.6138,117.0184,117.5582,59323.0
2020-04-07 15:10:00,148.21,148.95,147.98,148.09,47437.0,117.6535,118.2409,117.4709,117.5582,47437.0
2020-04-07 15:20:00,148.03,148.39,147.53,147.8,62268.0,117.5106,117.7964,117.1137,117.328,62268.0
2020-04-07 15:30:00,147.81,148.54,147.31,148.31,56151.0,117.336,117.9155,116.9391,117.7329,56151.0
2020-04-07 15:40:00,148.27,148.53,147.91,148.1,54097.0,117.7011,117.9075,117.4154,117.5662,54097.0
2020-04-07 15:50:00,148.1,148.24,146.3,146.52,193369.0,117.5662,117.6773,116.1373,116.3119,193369.0
2020-04-08 09:30:00,148.0,149.0,146.79,148.11,59094.0,117.4868,118.2806,116.5263,117.5741,59094.0
2020-04-08 09:40:00,148.13,149.8,148.07,149.32,24547.0,117.59,118.9157,117.5424,118.5347,24547.0
2020-04-08 09:50:00,149.45,149.59,148.85,149.04,16135.0,118.6379,118.749,118.1616,118.3124,16135.0
2020-04-08 10:00:00,149.01,149.21,147.42,147.64,13977.0,118.2886,118.4473,117.0264,117.201,13977.0
2020-04-08 10:10:00,147.46,148.42,147.46,148.38,12004.0,117.0581,117.8202,117.0581,117.7885,12004.0
2020-04-08 10:20:00,148.39,148.53,148.12,148.46,19383.0,117.7964,117.9075,117.5821,117.852,19383.0
2020-04-08 10:30:00,148.33,149.42,147.82,149.34,23737.0,117.7488,118.614,117.3439,118.5505,23737.0
2020-04-08 10:40:00,149.34,149.61,148.88,149.5,10767.0,118.5505,118.7649,118.1854,118.6775,10767.0
2020-04-08 10:50:00,149.5,149.99,148.9,149.26,14601.0,118.6775,119.0665,118.2013,118.487,14601.0
2020-04-08 11:00:00,149.46,149.82,149.23,149.66,14980.0,118.6458,118.9316,118.4632,118.8046,14980.0
2020-04-08 11:10:00,149.75,150.68,149.71,150.47,22665.0,118.876,119.6143,118.8443,119.4476,22665.0
2020-04-08 11:20:00,150.55,151.4,150.55,151.23,16781.0,119.5111,120.1858,119.5111,120.0509,16781.0
2020-04-08 11:30:00,151.19,152.93,151.19,152.93,13121.0,120.0191,121.4004,120.0191,121.4004,13121.0
2020-04-08 11:40:00,152.68,152.99,152.23,152.53,15779.0,121.2019,121.448,120.8447,121.0829,15779.0
2020-04-08 11:50:00,152.48,152.48,151.9,152.24,15510.0,121.0432,121.0432,120.5827,120.8526,15510.0
2020-04-08 12:00:00,152.25,152.25,151.4,151.64,14575.0,120.8606,120.8606,120.1858,120.3763,14575.0
2020-04-08 12:10:00,151.54,152.15,151.25,151.82,16054.0,120.297,120.7812,120.0668,120.5192,16054.0
2020-04-08 12:20:00,151.89,152.07,151.69,151.76,8533.0,120.5748,120.7177,120.416,120.4716,8533.0
2020-04-08 12:30:00,151.93,152.25,151.55,152.25,25134.0,120.6066,120.8606,120.3049,120.8606,25134.0
2020-04-08 12:40:00,152.05,152.18,151.68,151.99,14559.0,120.7018,120.805,120.4081,120.6542,14559.0
2020-04-08 12:50:00,152.15,152.57,152.05,152.45,12125.0,120.7812,121.1146,120.7018,121.0193,12125.0
2020-04-08 13:00:00,152.35,152.41,152.02,152.25,8691.0,120.94,120.9876,120.678,120.8606,8691.0
2020-04-08 13:10:00,152.15,152.6,152.04,152.6,11322.0,120.7812,121.1384,120.6939,121.1384,11322.0
2020-04-08 13:20:00,152.62,152.87,151.97,151.98,20840.0,121.1543,121.3528,120.6383,120.6462,20840.0
2020-04-08 13:30:00,152.07,152.08,151.42,151.83,12941.0,120.7177,120.7256,120.2017,120.5272,12941.0
2020-04-08 13:40:00,151.72,151.98,151.44,151.61,12493.0,120.4399,120.6462,120.2176,120.3525,12493.0
2020-04-08 13:50:00,151.77,152.49,151.76,152.25,33279.0,120.4795,121.0511,120.4716,120.8606,33279.0
2020-04-08 14:00:00,152.39,154.27,152.26,154.19,37100.0,120.9717,122.4641,120.8685,122.4006,37100.0
2020-04-08 14:10:00,154.24,154.73,154.13,154.32,29741.0,122.4403,122.8293,122.353,122.5038,29741.0
2020-04-08 14:20:00,154.27,155.08,154.16,154.95,29031.0,122.4641,123.1071,122.3768,123.0039,29031.0
2020-04-08 14:30:00,154.9,155.42,154.81,155.23,24719.0,122.9642,123.377,122.8928,123.2262,24719.0
2020-04-08 14:40:00,155.25,155.64,154.38,154.56,55145.0,123.2421,123.5517,122.5514,122.6943,55145.0
2020-04-08 14:50:00,154.6,155.67,154.51,155.49,35284.0,122.7261,123.5755,122.6546,123.4326,35284.0
2020-04-08 15:00:00,155.51,155.72,155.27,155.67,39105.0,123.4485,123.6152,123.2579,123.5755,39105.0
2020-04-08 15:10:00,155.65,155.83,155.02,155.7,46288.0,123.5596,123.7025,123.0595,123.5993,46288.0
2020-04-08 15:20:00,155.78,155.93,155.22,155.93,62196.0,123.6628,123.7819,123.2183,123.7819,62196.0
2020-04-08 15:30:00,155.8,156.59,155.33,155.73,55031.0,123.6787,124.3058,123.3056,123.6231,55031.0
2020-04-08 15:40:00,155.76,156.03,155.29,155.68,60525.0,123.6469,123.8613,123.2738,123.5834,60525.0
2020-04-08 15:50:00,156.25,158.03,156.01,157.36,205919.0,124.0359,125.4489,123.8454,124.9171,205919.0
2020-04-09 09:30:00,158.26,161.48,157.82,161.28,107782.0,125.6315,128.1876,125.2822,128.0289,107782.0
2020-04-09 09:40:00,161.27,161.37,159.4,159.62,58710.0,128.0209,128.1003,126.5365,126.7111,58710.0
2020-04-09 09:50:00,159.6,161.1,159.27,160.86,52793.0,126.6952,127.886,126.4333,127.6955,52793.0
2020-04-09 10:00:00,160.99,161.34,160.5,161.0,89104.0,127.7987,128.0765,127.4097,127.8066,89104.0
2020-04-09 10:10:00,161.01,161.61,160.97,161.37,76041.0,127.8145,128.2908,127.7828,128.1003,76041.0
2020-04-09 10:20:00,161.25,162.74,161.25,162.42,59341.0,128.005,129.1879,128.005,128.9338,59341.0
2020-04-09 10:30:00,162.3,163.1,161.65,162.86,53712.0,128.8386,129.4736,128.3226,129.2831,53712.0
2020-04-09 10:40:00,162.86,163.31,162.33,163.01,44411.0,129.2831,129.6403,128.8624,129.4022,44411.0
2020-04-09 10:50:00,163.02,163.72,162.71,163.11,45865.0,129.4101,129.9658,129.164,129.4816,45865.0
2020-04-09 11:00:00,163.21,163.21,161.52,162.2,38773.0,129.561,129.561,128.2194,128.7592,38773.0
2020-04-09 11:10:00,162.21,162.6,161.15,161.39,41562.0,128.7671,129.0767,127.9257,128.1162,41562.0
2020-04-09 11:20:00,161.48,162.8,161.42,162.61,50328.0,128.1876,129.2355,128.14,129.0847,50328.0
2020-04-09 11:30:00,162.45,163.32,161.63,162.63,37133.0,128.9576,129.6483,128.3067,129.1005,37133.0
2020-04-09 11:40:00,162.56,163.84,162.34,163.84,29148.0,129.045,130.0611,128.8703,130.0611,29148.0
2020-04-09 11:50:00,163.74,164.36,163.04,164.35,31569.0,129.9817,130.4739,129.426,130.4659,31569.0
2020-04-09 12:00:00,164.27,164.61,163.55,163.55,29904.0,130.4024,130.6723,129.8309,129.8309,29904.0
2020-04-09 12:10:00,163.59,164.15,162.81,164.12,31521.0,129.8626,130.3072,129.2434,130.2833,31521.0
2020-04-09 12:20:00,164.15,164.77,163.68,163.68,37999.0,130.3072,130.7993,129.9341,129.9341,37999.0
2020-04-09 12:30:00,163.55,164.24,163.3,163.65,122354.0,129.8309,130.3786,129.6324,129.9102,122354.0
2020-04-09 12:40:00,163.69,164.18,163.36,163.93,35694.0,129.942,130.331,129.68,130.1325,35694.0
2020-04-09 12:50:00,163.93,164.03,163.23,163.36,33610.0,130.1325,130.2119,129.5768,129.68,33610.0
2020-04-09 13:00:00,163.39,163.39,162.06,162.4,47620.0,129.7038,129.7038,128.648,128.918,47620.0
2020-04-09 13:10:00,162.24,162.33,161.63,162.33,29128.0,128.7909,128.8624,128.3067,128.8624,29128.0
2020-04-09 13:20:00,162.39,162.48,161.78,162.04,29017.0,128.91,128.9815,128.4258,128.6322,29017.0
2020-04-09 13:30:00,162.19,162.66,161.78,161.85,52967.0,128.7512,129.1243,128.4258,128.4813,52967.0
2020-04-09 13:40:00,161.88,163.07,161.87,162.34,34348.0,128.5052,129.4498,128.4972,128.8703,34348.0
2020-04-09 13:50:00,162.39,163.02,162.01,162.83,27523.0,128.91,129.4101,128.6084,129.2593,27523.0
2020-04-09 14:00:00,162.95,163.26,162.32,162.4,28514.0,129.3546,129.6006,128.8544,128.918,28514.0
2020-04-09 14:10:00,162.4,163.37,161.97,163.37,48894.0,128.918,129.688,128.5766,129.688,48894.0
2020-04-09 14:20:00,163.28,163.39,162.84,162.84,37904.0,129.6165,129.7038,129.2672,129.2672,37904.0
2020-04-09 14:30:00,162.95,164.01,162.95,163.15,27331.0,129.3546,130.196,129.3546,129.5133,27331.0
2020-04-09 14:40:00,163.19,163.48,162.47,162.66,32146.0,129.5451,129.7753,128.9735,129.1243,32146.0
2020-04-09 14:50:00,162.67,162.67,161.25,162.2,45444.0,129.1323,129.1323,128.005,128.7592,45444.0
2020-04-09 15:00:00,162.22,162.91,161.67,162.69,56456.0,128.7751,129.3228,128.3385,129.1482,56456.0
2020-04-09 15:10:00,162.78,163.18,162.57,162.84,169243.0,129.2196,129.5371,129.0529,129.2672,169243.0
2020-04-09 15:20:00,162.84,163.04,162.08,162.68,51206.0,129.2672,129.426,128.6639,129.1402,51206.0
2020-04-09 15:30:00,162.77,163.69,162.15,162.92,75497.0,129.2117,129.942,128.7195,129.3307,75497.0
2020-04-09 15:40:00,162.91,163.51,162.21,162.31,63560.0,129.3228,129.7991,128.7671,128.8465,63560.0
2020-04-09 15:50:00,162.32,164.55,162.31,164.15,181207.0,128.8544,130.6247,128.8465,130.3072,181207.0
2020-04-13 09:30:00,163.19,163.58,161.02,161.71,53048.0,129.5451,129.8547,127.8225,128.3702,53048.0
2020-04-13 09:40:00,162.13,162.13,160.02,160.47,29781.0,128.7036,128.7036,127.0286,127.3859,29781.0
2020-04-13 09:50:00,160.6,161.33,160.08,160.31,20331.0,127.4891,128.0686,127.0763,127.2588,20331.0
2020-04-13 10:00:00,160.12,161.32,159.56,160.38,25344.0,127.108,128.0606,126.6635,127.3144,25344.0
2020-04-13 10:10:00,160.38,161.23,159.35,159.75,18226.0,127.3144,127.9892,126.4968,126.8143,18226.0
2020-04-13 10:20:00,159.79,159.93,159.12,159.25,16994.0,126.8461,126.9572,126.3142,126.4174,16994.0
2020-04-13 10:30:00,159.42,159.81,158.38,158.63,17542.0,126.5523,126.8619,125.7268,125.9252,17542.0
2020-04-13 10:40:00,158.59,159.04,158.33,158.86,19937.0,125.8935,126.2507,125.6871,126.1078,19937.0
2020-04-13 10:50:00,158.94,159.58,158.59,158.68,23647.0,126.1713,126.6794,125.8935,125.9649,23647.0
2020-04-13 11:00:00,158.59,158.6,157.97,158.08,13998.0,125.8935,125.9014,125.4013,125.4886,13998.0
2020-04-13 11:10:00,158.04,158.79,158.02,158.62,16760.0,125.4569,126.0522,125.441,125.9173,16760.0
2020-04-13 11:20:00,158.61,159.39,158.33,159.22,21767.0,125.9093,126.5285,125.6871,126.3936,21767.0
2020-04-13 11:30:00,159.14,159.5,158.94,159.5,13642.0,126.3301,126.6158,126.1713,126.6158,13642.0
2020-04-13 11:40:00,159.5,159.73,159.03,159.63,20186.0,126.6158,126.7984,126.2427,126.719,20186.0
2020-04-13 11:50:00,159.71,159.93,159.33,159.47,16127.0,126.7825,126.9572,126.4809,126.592,16127.0
2020-04-13 12:00:00,159.4,159.79,159.13,159.19,15817.0,126.5365,126.8461,126.3221,126.3698,15817.0
2020-04-13 12:10:00,159.31,160.07,159.14,159.87,33599.0,126.465,127.0683,126.3301,126.9096,33599.0
2020-04-13 12:20:00,159.98,159.98,159.11,159.23,24872.0,126.9969,126.9969,126.3063,126.4015,24872.0
2020-04-13 12:30:00,159.15,159.16,158.56,158.95,23845.0,126.338,126.3459,125.8696,126.1792,23845.0
2020-04-13 12:40:00,159.0,159.17,158.75,159.09,26610.0,126.2189,126.3539,126.0205,126.2904,26610.0
2020-04-13 12:50:00,159.02,159.14,158.48,158.67,13320.0,126.2348,126.3301,125.8061,125.957,13320.0
2020-04-13 13:00:00,158.52,158.52,157.88,158.02,13711.0,125.8379,125.8379,125.3298,125.441,13711.0
2020-04-13 13:10:00,157.91,158.01,157.33,157.42,14970.0,125.3537,125.433,124.8932,124.9647,14970.0
2020-04-13 13:20:00,157.31,157.63,157.0,157.44,14918.0,124.8774,125.1314,124.6313,124.9806,14918.0
2020-04-13 13:30:00,157.57,158.49,157.52,158.43,23938.0,125.0838,125.8141,125.0441,125.7664,23938.0
2020-04-13 13:40:00,158.36,158.95,158.27,158.38,12004.0,125.7109,126.1792,125.6394,125.7268,12004.0
2020-04-13 13:50:00,158.5,158.61,157.93,157.99,9703.0,125.822,125.9093,125.3695,125.4172,9703.0
2020-04-13 14:00:00,158.07,158.14,157.56,157.59,13079.0,125.4807,125.5362,125.0758,125.0996,13079.0
2020-04-13 14:10:00,157.55,157.56,156.97,157.26,17746.0,125.0679,125.0758,124.6075,124.8377,17746.0
2020-04-13 14:20:00,157.27,157.27,156.82,157.25,15316.0,124.8456,124.8456,124.4884,124.8297,15316.0
2020-04-13 14:30:00,157.32,157.65,157.11,157.2,17369.0,124.8853,125.1473,124.7186,124.79,17369.0
2020-04-13 14:40:00,157.22,158.03,157.21,157.97,23143.0,124.8059,125.4489,124.798,125.4013,23143.0
2020-04-13 14:50:00,157.8,158.2,157.51,158.19,16510.0,125.2663,125.5839,125.0361,125.5759,16510.0
2020-04-13 15:00:00,158.13,158.13,157.2,157.28,22358.0,125.5283,125.5283,124.79,124.8535,22358.0
2020-04-13 15:10:00,157.3,157.78,157.14,157.78,24669.0,124.8694,125.2505,124.7424,125.2505,24669.0
2020-04-13 15:20:00,157.75,157.85,156.73,156.96,25160.0,125.2266,125.306,124.4169,124.5995,25160.0
2020-04-13 15:30:00,156.96,157.46,156.72,157.46,31000.0,124.5995,124.9964,124.409,124.9964,31000.0
2020-04-13 15:40:00,157.44,157.93,157.16,157.87,34217.0,124.9806,125.3695,124.7583,125.3219,34217.0
2020-04-13 15:50:00,157.63,157.87,156.32,157.05,126740.0,125.1314,125.3219,124.0915,124.671,126740.0
2020-04-14 09:30:00,160.29,160.54,159.14,159.89,59682.0,127.243,127.4414,126.3301,126.9254,59682.0
2020-04-14 09:40:00,159.78,161.84,159.76,161.6,53291.0,126.8381,128.4734,126.8222,128.2829,53291.0
2020-04-14 09:50:00,161.43,161.46,160.3,160.94,35541.0,128.1479,128.1718,127.2509,127.759,35541.0
2020-04-14 10:00:00,161.06,161.96,160.92,161.94,47341.0,127.8542,128.5687,127.7431,128.5528,47341.0
2020-04-14 10:10:00,161.81,163.21,161.71,163.17,45871.0,128.4496,129.561,128.3702,129.5292,45871.0
2020-04-14 10:20:00,163.53,163.53,162.55,162.59,22468.0,129.815,129.815,129.037,129.0688,22468.0
2020-04-14 10:30:00,162.53,163.29,162.35,163.04,31062.0,129.0211,129.6245,128.8783,129.426,31062.0
2020-04-14 10:40:00,163.16,164.0,163.15,164.0,77018.0,129.5213,130.1881,129.5133,130.1881,77018.0
2020-04-14 10:50:00,163.89,164.9,163.88,164.44,28757.0,130.1008,130.9025,130.0928,130.5374,28757.0
2020-04-14 11:00:00,164.45,164.62,162.77,163.58,16148.0,130.5453,130.6803,129.2117,129.8547,16148.0
2020-04-14 11:10:00,163.57,163.96,163.04,163.3,17566.0,129.8467,130.1563,129.426,129.6324,17566.0
2020-04-14 11:20:00,163.31,163.93,163.31,163.67,11312.0,129.6403,130.1325,129.6403,129.9261,11312.0
2020-04-14 11:30:00,163.84,164.15,163.32,163.32,21473.0,130.0611,130.3072,129.6483,129.6483,21473.0
2020-04-14 11:40:00,163.45,163.65,163.21,163.21,14780.0,129.7515,129.9102,129.561,129.561,14780.0
2020-04-14 11:50:00,163.3,163.45,162.89,163.36,12475.0,129.6324,129.7515,129.3069,129.68,12475.0
2020-04-14 12:00:00,163.5,163.67,163.3,163.53,28876.0,129.7912,129.9261,129.6324,129.815,28876.0
2020-04-14 12:10:00,163.63,164.76,163.48,164.69,17492.0,129.8944,130.7914,129.7753,130.7358,17492.0
2020-04-14 12:20:00,164.69,164.77,163.68,163.81,15663.0,130.7358,130.7993,129.9341,130.0373,15663.0
2020-04-14 12:30:00,163.76,164.34,163.76,164.06,15870.0,129.9976,130.458,129.9976,130.2357,15870.0
2020-04-14 12:40:00,164.19,164.43,163.81,163.96,17392.0,130.3389,130.5294,130.0373,130.1563,17392.0
2020-04-14 12:50:00,163.95,164.03,163.77,163.77,96745.0,130.1484,130.2119,130.0055,130.0055,96745.0
2020-04-14 13:00:00,163.7,163.87,163.11,163.12,10493.0,129.9499,130.0849,129.4816,129.4895,10493.0
2020-04-14 13:10:00,163.1,163.27,162.56,162.58,12568.0,129.4736,129.6086,129.045,129.0608,12568.0
2020-04-14 13:20:00,162.59,162.95,162.55,162.6,12209.0,129.0688,129.3546,129.037,129.0767,12209.0
2020-04-14 13:30:00,162.67,162.93,162.3,162.33,19854.0,129.1323,129.3387,128.8386,128.8624,19854.0
2020-04-14 13:40:00,162.49,162.9,162.44,162.9,22678.0,128.9894,129.3149,128.9497,129.3149,22678.0
2020-04-14 13:50:00,162.9,163.18,162.63,162.64,32732.0,129.3149,129.5371,129.1005,129.1085,32732.0
2020-04-14 14:00:00,162.56,162.61,161.9,162.03,16428.0,129.045,129.0847,128.521,128.6242,16428.0
2020-04-14 14:10:00,162.08,162.33,162.06,162.33,18934.0,128.6639,128.8624,128.648,128.8624,18934.0
2020-04-14 14:20:00,162.3,162.85,162.29,162.46,20410.0,128.8386,129.2752,128.8306,128.9656,20410.0
2020-04-14 14:30:00,162.46,162.49,161.87,161.95,19159.0,128.9656,128.9894,128.4972,128.5607,19159.0
2020-04-14 14:40:00,162.0,162.4,161.83,162.4,16023.0,128.6004,128.918,128.4655,128.918,16023.0
2020-04-14 14:50:00,162.31,163.44,162.31,163.34,21010.0,128.8465,129.7435,128.8465,129.6642,21010.0
2020-04-14 15:00:00,163.24,163.78,162.96,163.71,24879.0,129.5848,130.0134,129.3625,129.9579,24879.0
2020-04-14 15:10:00,163.63,163.71,163.23,163.36,23989.0,129.8944,129.9579,129.5768,129.68,23989.0
2020-04-14 15:20:00,163.4,163.69,163.14,163.49,34775.0,129.7118,129.942,129.5054,129.7832,34775.0
2020-04-14 15:30:00,163.62,163.99,163.52,163.85,46104.0,129.8864,130.1801,129.807,130.069,46104.0
2020-04-14 15:40:00,163.89,164.2,163.65,164.2,52068.0,130.1008,130.3468,129.9102,130.3468,52068.0
2020-04-14 15:50:00,164.2,165.9,164.18,165.57,287363.0,130.3468,131.6964,130.331,131.4344,287363.0
2020-04-15 09:30:00,166.02,166.31,163.84,164.55,88566.0,131.7916,132.0218,130.0611,130.6247,88566.0
2020-04-15 09:40:00,164.76,164.76,163.23,163.58,36638.0,130.7914,130.7914,129.5768,129.8547,36638.0
2020-04-15 09:50:00,163.64,164.98,163.62,164.54,37099.0,129.9023,130.966,129.8864,130.6167,37099.0
2020-04-15 10:00:00,164.51,164.54,164.0,164.25,72772.0,130.5929,130.6167,130.1881,130.3865,72772.0
2020-04-15 10:10:00,164.19,164.79,163.0,163.04,30283.0,130.3389,130.8152,129.3942,129.426,30283.0
2020-04-15 10:20:00,162.96,163.41,162.75,162.92,19881.0,129.3625,129.7197,129.1958,129.3307,19881.0
2020-04-15 10:30:00,162.81,163.53,162.81,163.4,48801.0,129.2434,129.815,129.2434,129.7118,48801.0
2020-04-15 10:40:00,163.39,164.16,163.1,164.04,23757.0,129.7038,130.3151,129.4736,130.2198,23757.0
2020-04-15 10:50:00,163.99,164.29,163.83,163.83,15046.0,130.1801,130.4183,130.0531,130.0531,15046.0
2020-04-15 11:00:00,163.77,164.68,163.75,164.42,16723.0,130.0055,130.7279,129.9896,130.5215,16723.0
2020-04-15 11:10:00,164.43,164.92,164.3,164.31,48291.0,130.5294,130.9184,130.4262,130.4342,48291.0
2020-04-15 11:20:00,164.34,164.35,163.49,164.32,14159.0,130.458,130.4659,129.7832,130.4421,14159.0
2020-04-15 11:30:00,164.24,165.0,164.22,164.62,11161.0,130.3786,130.9819,130.3627,130.6803,11161.0
2020-04-15 11:40:00,164.64,164.67,163.79,163.81,11781.0,130.6961,130.7199,130.0214,130.0373,11781.0
2020-04-15 11:50:00,163.93,164.45,163.93,164.12,9277.0,130.1325,130.5453,130.1325,130.2833,9277.0
2020-04-15 12:00:00,164.0,164.24,163.45,163.47,10834.0,130.1881,130.3786,129.7515,129.7673,10834.0
2020-04-15 12:10:00,163.43,163.66,163.0,163.27,12481.0,129.7356,129.9182,129.3942,129.6086,12481.0
2020-04-15 12:20:00,163.49,163.87,163.01,163.11,32963.0,129.7832,130.0849,129.4022,129.4816,32963.0
2020-04-15 12:30:00,163.18,163.44,162.93,163.36,14422.0,129.5371,129.7435,129.3387,129.68,14422.0
2020-04-15 12:40:00,163.3,163.79,163.07,163.63,8284.0,129.6324,130.0214,129.4498,129.8944,8284.0
2020-04-15 12:50:00,163.54,164.25,163.47,164.12,13275.0,129.8229,130.3865,129.7673,130.2833,13275.0
2020-04-15 13:00:00,164.02,164.23,163.71,163.81,14040.0,130.204,130.3707,129.9579,130.0373,14040.0
2020-04-15 13:10:00,163.78,165.44,163.65,165.33,20847.0,130.0134,131.3312,129.9102,131.2439,20847.0
2020-04-15 13:20:00,165.26,165.46,164.15,164.31,12056.0,131.1883,131.3471,130.3072,130.4342,12056.0
2020-04-15 13:30:00,164.27,164.32,163.71,163.9,14567.0,130.4024,130.4421,129.9579,130.1087,14567.0
2020-04-15 13:40:00,163.85,163.95,163.53,163.67,15080.0,130.069,130.1484,129.815,129.9261,15080.0
2020-04-15 13:50:00,163.62,163.67,162.91,163.11,13395.0,129.8864,129.9261,129.3228,129.4816,13395.0
2020-04-15 14:00:00,163.13,163.94,163.06,163.74,22316.0,129.4974,130.1404,129.4419,129.9817,22316.0
2020-04-15 14:10:00,163.76,164.23,163.67,163.82,27040.0,129.9976,130.3707,129.9261,130.0452,27040.0
2020-04-15 14:20:00,163.85,164.06,163.05,163.28,21835.0,130.069,130.2357,129.4339,129.6165,21835.0
2020-04-15 14:30:00,163.39,163.68,162.9,163.53,19395.0,129.7038,129.9341,129.3149,129.815,19395.0
2020-04-15 14:40:00,163.45,163.68,163.18,163.27,16383.0,129.7515,129.9341,129.5371,129.6086,16383.0
2020-04-15 14:50:00,163.25,163.43,163.03,163.16,21142.0,129.5927,129.7356,129.4181,129.5213,21142.0
2020-04-15 15:00:00,163.07,163.17,162.33,162.42,26724.0,129.4498,129.5292,128.8624,128.9338,26724.0
2020-04-15 15:10:00,162.27,162.47,162.0,162.32,26481.0,128.8148,128.9735,128.6004,128.8544,26481.0
2020-04-15 15:20:00,162.32,162.32,161.58,161.71,22504.0,128.8544,128.8544,128.267,128.3702,22504.0
2020-04-15 15:30:00,161.73,162.24,161.48,162.07,32488.0,128.3861,128.7909,128.1876,128.656,32488.0
2020-04-15 15:40:00,162.09,162.71,161.64,162.62,30710.0,128.6719,129.164,128.3146,129.0926,30710.0
2020-04-15 15:50:00,162.51,163.05,162.05,162.63,118162.0,129.0053,129.4339,128.6401,129.1005,118162.0
2020-04-16 09:30:00,164.44,165.03,162.6,162.6,55953.0,130.5374,131.0057,129.0767,129.0767,55953.0
2020-04-16 09:40:00,162.84,163.24,162.2,162.26,24640.0,129.2672,129.5848,128.7592,128.8068,24640.0
2020-04-16 09:50:00,162.15,163.73,162.15,162.78,18359.0,128.7195,129.9737,128.7195,129.2196,18359.0
2020-04-16 10:00:00,162.92,163.0,162.42,162.58,10984.0,129.3307,129.3942,128.9338,129.0608,10984.0
2020-04-16 10:10:00,162.31,162.42,161.72,162.33,14918.0,128.8465,128.9338,128.3781,128.8624,14918.0
2020-04-16 10:20:00,162.33,163.14,162.25,163.13,16819.0,128.8624,129.5054,128.7989,129.4974,16819.0
2020-04-16 10:30:00,163.03,163.24,162.46,162.48,23840.0,129.4181,129.5848,128.9656,128.9815,23840.0
2020-04-16 10:40:00,162.53,163.41,162.53,163.18,27101.0,129.0211,129.7197,129.0211,129.5371,27101.0
2020-04-16 10:50:00,163.14,163.26,162.63,163.19,23230.0,129.5054,129.6006,129.1005,129.5451,23230.0
2020-04-16 11:00:00,163.22,163.31,162.68,163.07,16182.0,129.5689,129.6403,129.1402,129.4498,16182.0
2020-04-16 11:10:00,162.98,163.15,162.85,163.07,19630.0,129.3784,129.5133,129.2752,129.4498,19630.0
2020-04-16 11:20:00,163.09,163.29,162.92,163.04,21763.0,129.4657,129.6245,129.3307,129.426,21763.0
2020-04-16 11:30:00,163.14,163.18,162.64,162.77,13706.0,129.5054,129.5371,129.1085,129.2117,13706.0
2020-04-16 11:40:00,162.77,163.32,162.77,163.01,26831.0,129.2117,129.6483,129.2117,129.4022,26831.0
2020-04-16 11:50:00,162.96,163.6,162.9,163.27,25083.0,129.3625,129.8705,129.3149,129.6086,25083.0
2020-04-16 12:00:00,163.14,163.14,162.68,162.87,11461.0,129.5054,129.5054,129.1402,129.2911,11461.0
2020-04-16 12:10:00,162.86,162.91,161.82,161.94,17189.0,129.2831,129.3228,128.4575,128.5528,17189.0
2020-04-16 12:20:00,161.9,162.24,161.45,162.06,19573.0,128.521,128.7909,128.1638,128.648,19573.0
2020-04-16 12:30:00,162.07,162.08,160.95,161.6,17093.0,128.656,128.6639,127.7669,128.2829,17093.0
2020-04-16 12:40:00,161.57,162.34,161.42,162.28,30458.0,128.2591,128.8703,128.14,128.8227,30458.0
2020-04-16 12:50:00,162.33,163.23,162.23,162.92,17096.0,128.8624,129.5768,128.783,129.3307,17096.0
2020-04-16 13:00:00,162.97,163.29,162.84,162.91,22410.0,129.3704,129.6245,129.2672,129.3228,22410.0
2020-04-16 13:10:00,162.92,163.16,162.79,162.89,28165.0,129.3307,129.5213,129.2275,129.3069,28165.0
2020-04-16 13:20:00,162.95,163.08,162.77,163.03,15076.0,129.3546,129.4578,129.2117,129.4181,15076.0
2020-04-16 13:30:00,163.02,163.02,162.44,162.51,18521.0,129.4101,129.4101,128.9497,129.0053,18521.0
2020-04-16 13:40:00,162.5,162.8,162.42,162.6,16746.0,128.9973,129.2355,128.9338,129.0767,16746.0
2020-04-16 13:50:00,162.59,162.72,162.45,162.45,20625.0,129.0688,129.172,128.9576,128.9576,20625.0
2020-04-16 14:00:00,162.44,162.62,162.16,162.51,11945.0,128.9497,129.0926,128.7274,129.0053,11945.0
2020-04-16 14:10:00,162.65,162.7,162.54,162.55,47276.0,129.1164,129.1561,129.0291,129.037,47276.0
2020-04-16 14:20:00,162.6,162.6,161.75,161.84,22268.0,129.0767,129.0767,128.402,128.4734,22268.0
2020-04-16 14:30:00,161.79,162.43,161.79,162.2,31786.0,128.4337,128.9418,128.4337,128.7592,31786.0
2020-04-16 14:40:00,162.17,162.4,162.03,162.2,14835.0,128.7354,128.918,128.6242,128.7592,14835.0
2020-04-16 14:50:00,162.23,162.47,162.1,162.28,26069.0,128.783,128.9735,128.6798,128.8227,26069.0
2020-04-16 15:00:00,162.32,162.55,161.9,162.33,40051.0,128.8544,129.037,128.521,128.8624,40051.0
2020-04-16 15:10:00,162.36,162.73,162.16,162.73,22195.0,128.8862,129.1799,128.7274,129.1799,22195.0
2020-04-16 15:20:00,162.73,163.02,162.53,163.0,31217.0,129.1799,129.4101,129.0211,129.3942,31217.0
2020-04-16 15:30:00,163.05,163.15,162.81,162.98,61709.0,129.4339,129.5133,129.2434,129.3784,61709.0
2020-04-16 15:40:00,162.97,163.02,162.27,162.64,44121.0,129.3704,129.4101,128.8148,129.1085,44121.0
2020-04-16 15:50:00,162.54,162.79,161.63,161.88,195094.0,129.0291,129.2275,128.3067,128.5052,195094.0
2020-04-17 09:30:00,165.23,166.2,164.67,165.69,135058.0,131.1645,131.9345,130.7199,131.5297,135058.0
2020-04-17 09:40:00,165.63,165.66,165.04,165.25,27707.0,131.482,131.5058,131.0137,131.1804,27707.0
2020-04-17 09:50:00,165.07,165.07,163.79,164.65,17174.0,131.0375,131.0375,130.0214,130.7041,17174.0
2020-04-17 10:00:00,164.41,164.88,164.41,164.67,14583.0,130.5135,130.8866,130.5135,130.7199,14583.0
2020-04-17 10:10:00,164.68,164.81,164.03,164.53,16149.0,130.7279,130.8311,130.2119,130.6088,16149.0
2020-04-17 10:20:00,164.53,165.64,164.52,165.64,15553.0,130.6088,131.49,130.6009,131.49,15553.0
2020-04-17 10:30:00,165.72,165.76,164.36,164.53,23274.0,131.5535,131.5852,130.4739,130.6088,23274.0
2020-04-17 10:40:00,164.41,165.07,164.41,165.05,22118.0,130.5135,131.0375,130.5135,131.0216,22118.0
2020-04-17 10:50:00,165.05,165.45,164.75,165.32,18903.0,131.0216,131.3391,130.7835,131.2359,18903.0
2020-04-17 11:00:00,165.36,165.7,165.03,165.14,20623.0,131.2677,131.5376,131.0057,131.093,20623.0
2020-04-17 11:10:00,165.13,165.16,164.45,164.65,22739.0,131.0851,131.1089,130.5453,130.7041,22739.0
2020-04-17 11:20:00,164.69,164.76,164.12,164.46,18136.0,130.7358,130.7914,130.2833,130.5532,18136.0
2020-04-17 11:30:00,164.77,165.2,164.63,165.2,17947.0,130.7993,131.1407,130.6882,131.1407,17947.0
2020-04-17 11:40:00,165.26,165.47,164.84,164.97,27924.0,131.1883,131.355,130.8549,130.9581,27924.0
2020-04-17 11:50:00,164.87,165.03,164.48,164.52,4588.0,130.8787,131.0057,130.5691,130.6009,4588.0
2020-04-17 12:00:00,164.33,164.74,164.16,164.64,10354.0,130.45,130.7755,130.3151,130.6961,10354.0
2020-04-17 12:10:00,164.64,164.85,164.52,164.83,13661.0,130.6961,130.8628,130.6009,130.847,13661.0
2020-04-17 12:20:00,164.72,164.84,164.5,164.75,7956.0,130.7596,130.8549,130.585,130.7835,7956.0
2020-04-17 12:30:00,164.77,165.12,164.66,165.05,10893.0,130.7993,131.0772,130.712,131.0216,10893.0
2020-04-17 12:40:00,165.04,165.2,164.89,164.99,6803.0,131.0137,131.1407,130.8946,130.974,6803.0
2020-04-17 12:50:00,165.04,165.12,164.48,164.64,29608.0,131.0137,131.0772,130.5691,130.6961,29608.0
2020-04-17 13:00:00,164.54,165.54,164.43,165.48,13342.0,130.6167,131.4106,130.5294,131.3629,13342.0
2020-04-17 13:10:00,165.41,165.51,165.09,165.29,9588.0,131.3074,131.3868,131.0534,131.2121,9588.0
2020-04-17 13:20:00,165.43,165.43,164.63,164.77,16889.0,131.3233,131.3233,130.6882,130.7993,16889.0
2020-04-17 13:30:00,164.81,165.05,164.76,164.85,12241.0,130.8311,131.0216,130.7914,130.8628,12241.0
2020-04-17 13:40:00,164.83,164.95,164.59,164.59,8407.0,130.847,130.9422,130.6564,130.6564,8407.0
2020-04-17 13:50:00,164.62,164.98,164.55,164.98,14119.0,130.6803,130.966,130.6247,130.966,14119.0
2020-04-17 14:00:00,164.98,165.03,164.8,164.84,9349.0,130.966,131.0057,130.8231,130.8549,9349.0
2020-04-17 14:10:00,164.85,164.93,164.54,164.61,8298.0,130.8628,130.9263,130.6167,130.6723,8298.0
2020-04-17 14:20:00,164.63,164.87,164.58,164.63,14126.0,130.6882,130.8787,130.6485,130.6882,14126.0
2020-04-17 14:30:00,164.57,164.64,163.77,164.04,12414.0,130.6406,130.6961,130.0055,130.2198,12414.0
2020-04-17 14:40:00,164.03,164.35,164.03,164.14,5466.0,130.2119,130.4659,130.2119,130.2992,5466.0
2020-04-17 14:50:00,164.16,164.33,164.05,164.26,11379.0,130.3151,130.45,130.2278,130.3945,11379.0
2020-04-17 15:00:00,164.24,164.74,164.23,164.74,9944.0,130.3786,130.7755,130.3707,130.7755,9944.0
2020-04-17 15:10:00,164.7,165.19,164.7,165.19,9430.0,130.7438,131.1327,130.7438,131.1327,9430.0
2020-04-17 15:20:00,165.12,165.4,165.04,165.33,12864.0,131.0772,131.2994,131.0137,131.2439,12864.0
2020-04-17 15:30:00,165.36,165.96,165.25,165.94,19558.0,131.2677,131.744,131.1804,131.7281,19558.0
2020-04-17 15:40:00,165.96,166.8,165.86,166.78,34460.0,131.744,132.4108,131.6646,132.3949,34460.0
2020-04-17 15:50:00,167.0,167.83,166.88,167.04,107438.0,132.5696,133.2284,132.4743,132.6013,107438.0
2020-04-20 09:30:00,165.26,165.63,164.21,164.39,40603.0,131.1883,131.482,130.3548,130.4977,40603.0
2020-04-20 09:40:00,164.38,165.2,164.15,164.72,20095.0,130.4897,131.1407,130.3072,130.7596,20095.0
2020-04-20 09:50:00,164.72,164.72,163.64,163.74,17943.0,130.7596,130.7596,129.9023,129.9817,17943.0
2020-04-20 10:00:00,163.79,164.39,163.6,163.8,16782.0,130.0214,130.4977,129.8705,130.0293,16782.0
2020-04-20 10:10:00,163.96,164.33,163.81,164.09,9734.0,130.1563,130.45,130.0373,130.2595,9734.0
2020-04-20 10:20:00,164.21,164.47,164.15,164.37,9948.0,130.3548,130.5612,130.3072,130.4818,9948.0
2020-04-20 10:30:00,164.33,164.43,163.22,163.22,13153.0,130.45,130.5294,129.5689,129.5689,13153.0
2020-04-20 10:40:00,163.25,164.39,163.19,164.19,12452.0,129.5927,130.4977,129.5451,130.3389,12452.0
2020-04-20 10:50:00,164.19,164.68,164.1,164.33,17289.0,130.3389,130.7279,130.2675,130.45,17289.0
2020-04-20 11:00:00,164.06,164.49,163.92,164.19,23320.0,130.2357,130.5771,130.1246,130.3389,23320.0
2020-04-20 11:10:00,164.19,164.5,164.01,164.42,22464.0,130.3389,130.585,130.196,130.5215,22464.0
2020-04-20 11:20:00,164.48,165.24,164.43,165.01,19167.0,130.5691,131.1724,130.5294,130.9898,19167.0
2020-04-20 11:30:00,164.96,165.62,164.8,165.42,7911.0,130.9502,131.4741,130.8231,131.3153,7911.0
2020-04-20 11:40:00,165.59,165.66,165.23,165.23,16590.0,131.4503,131.5058,131.1645,131.1645,16590.0
2020-04-20 11:50:00,165.33,166.42,165.22,166.42,14521.0,131.2439,132.1091,131.1566,132.1091,14521.0
2020-04-20 12:00:00,166.5,166.52,165.96,166.29,12182.0,132.1727,132.1885,131.744,132.0059,12182.0
2020-04-20 12:10:00,166.29,166.29,165.47,165.53,8309.0,132.0059,132.0059,131.355,131.4026,8309.0
2020-04-20 12:20:00,165.45,165.96,165.27,165.84,17231.0,131.3391,131.744,131.1962,131.6487,17231.0
2020-04-20 12:30:00,165.8,166.16,165.8,166.06,43750.0,131.617,131.9028,131.617,131.8234,43750.0
2020-04-20 12:40:00,166.05,166.22,165.88,166.15,6819.0,131.8154,131.9504,131.6805,131.8948,6819.0
2020-04-20 12:50:00,166.18,166.22,165.8,166.0,16023.0,131.9186,131.9504,131.617,131.7757,16023.0
2020-04-20 13:00:00,165.96,166.01,165.25,165.52,44489.0,131.744,131.7837,131.1804,131.3947,44489.0
2020-04-20 13:10:00,165.57,165.83,165.39,165.39,6534.0,131.4344,131.6408,131.2915,131.2915,6534.0
2020-04-20 13:20:00,165.42,165.42,165.03,165.16,5411.0,131.3153,131.3153,131.0057,131.1089,5411.0
2020-04-20 13:30:00,165.16,165.21,164.63,165.05,10661.0,131.1089,131.1486,130.6882,131.0216,10661.0
2020-04-20 13:40:00,165.11,165.26,164.76,164.8,8659.0,131.0692,131.1883,130.7914,130.8231,8659.0
2020-04-20 13:50:00,164.79,165.4,164.79,165.04,7595.0,130.8152,131.2994,130.8152,131.0137,7595.0
2020-04-20 14:00:00,165.19,165.27,164.7,164.75,11998.0,131.1327,131.1962,130.7438,130.7835,11998.0
2020-04-20 14:10:00,164.75,164.76,164.38,164.48,12183.0,130.7835,130.7914,130.4897,130.5691,12183.0
2020-04-20 14:20:00,164.6,164.61,163.92,163.92,13884.0,130.6644,130.6723,130.1246,130.1246,13884.0
2020-04-20 14:30:00,163.87,164.55,163.87,164.4,19784.0,130.0849,130.6247,130.0849,130.5056,19784.0
2020-04-20 14:40:00,164.37,164.42,163.92,164.12,17855.0,130.4818,130.5215,130.1246,130.2833,17855.0
2020-04-20 14:50:00,164.17,164.18,163.31,163.45,23199.0,130.323,130.331,129.6403,129.7515,23199.0
2020-04-20 15:00:00,163.45,163.86,163.13,163.44,33643.0,129.7515,130.0769,129.4974,129.7435,33643.0
2020-04-20 15:10:00,163.49,163.72,163.23,163.23,25319.0,129.7832,129.9658,129.5768,129.5768,25319.0
2020-04-20 15:20:00,163.28,163.67,163.08,163.63,20170.0,129.6165,129.9261,129.4578,129.8944,20170.0
2020-04-20 15:30:00,163.68,163.7,162.81,162.81,34795.0,129.9341,129.9499,129.2434,129.2434,34795.0
2020-04-20 15:40:00,162.86,163.15,162.69,163.12,30569.0,129.2831,129.5133,129.1482,129.4895,30569.0
2020-04-20 15:50:00,163.29,163.29,162.4,162.6,94157.0,129.6245,129.6245,128.918,129.0767,94157.0
2020-04-21 09:30:00,160.17,160.84,159.61,160.32,60679.0,127.1477,127.6796,126.7032,127.2668,60679.0
2020-04-21 09:40:00,160.12,160.63,159.55,160.0,33637.0,127.108,127.5129,126.6555,127.0128,33637.0
2020-04-21 09:50:00,159.81,160.82,159.81,160.42,36670.0,126.8619,127.6637,126.8619,127.3462,36670.0
2020-04-21 10:00:00,160.33,160.69,160.05,160.41,23314.0,127.2747,127.5605,127.0525,127.3382,23314.0
2020-04-21 10:10:00,160.39,160.63,159.98,160.18,20629.0,127.3224,127.5129,126.9969,127.1556,20629.0
2020-04-21 10:20:00,160.18,160.36,159.57,159.65,32636.0,127.1556,127.2985,126.6714,126.7349,32636.0
2020-04-21 10:30:00,159.9,159.95,159.6,159.74,19058.0,126.9334,126.9731,126.6952,126.8064,19058.0
2020-04-21 10:40:00,159.62,159.94,159.6,159.81,23645.0,126.7111,126.9651,126.6952,126.8619,23645.0
2020-04-21 10:50:00,159.93,159.96,159.54,159.54,29548.0,126.9572,126.981,126.6476,126.6476,29548.0
2020-04-21 11:00:00,159.58,159.84,159.32,159.59,35073.0,126.6794,126.8857,126.473,126.6873,35073.0
2020-04-21 11:10:00,159.57,159.59,158.42,158.99,45776.0,126.6714,126.6873,125.7585,126.211,45776.0
2020-04-21 11:20:00,159.15,159.44,158.63,158.76,13093.0,126.338,126.5682,125.9252,126.0284,13093.0
2020-04-21 11:30:00,158.82,159.54,158.59,158.88,14405.0,126.076,126.6476,125.8935,126.1237,14405.0
2020-04-21 11:40:00,158.93,159.0,158.59,158.83,14450.0,126.1634,126.2189,125.8935,126.084,14450.0
2020-04-21 11:50:00,158.81,159.53,158.73,159.06,15057.0,126.0681,126.6397,126.0046,126.2666,15057.0
2020-04-21 12:00:00,159.12,159.12,158.78,158.84,14600.0,126.3142,126.3142,126.0443,126.0919,14600.0
2020-04-21 12:10:00,158.75,159.06,158.71,158.87,21947.0,126.0205,126.2666,125.9887,126.1157,21947.0
2020-04-21 12:20:00,158.91,159.11,158.87,158.95,17179.0,126.1475,126.3063,126.1157,126.1792,17179.0
2020-04-21 12:30:00,158.94,159.01,158.18,158.27,13599.0,126.1713,126.2269,125.568,125.6394,13599.0
2020-04-21 12:40:00,158.19,158.85,158.15,158.74,13354.0,125.5759,126.0999,125.5442,126.0125,13354.0
2020-04-21 12:50:00,158.71,159.28,158.71,159.17,16168.0,125.9887,126.4412,125.9887,126.3539,16168.0
2020-04-21 13:00:00,159.12,159.42,159.08,159.42,19633.0,126.3142,126.5523,126.2824,126.5523,19633.0
2020-04-21 13:10:00,159.33,159.76,159.23,159.52,17165.0,126.4809,126.8222,126.4015,126.6317,17165.0
2020-04-21 13:20:00,159.52,160.48,159.49,160.48,14154.0,126.6317,127.3938,126.6079,127.3938,14154.0
2020-04-21 13:30:00,160.37,160.7,160.15,160.54,21081.0,127.3065,127.5684,127.1318,127.4414,21081.0
2020-04-21 13:40:00,160.51,160.9,160.31,160.31,12003.0,127.4176,127.7272,127.2588,127.2588,12003.0
2020-04-21 13:50:00,160.26,160.68,160.07,160.33,20101.0,127.2192,127.5526,127.0683,127.2747,20101.0
2020-04-21 14:00:00,160.1,160.31,159.91,160.31,22490.0,127.0921,127.2588,126.9413,127.2588,22490.0
2020-04-21 14:10:00,160.31,160.49,159.99,160.01,13302.0,127.2588,127.4017,127.0048,127.0207,13302.0
2020-04-21 14:20:00,160.09,160.74,159.9,160.46,10101.0,127.0842,127.6002,126.9334,127.3779,10101.0
2020-04-21 14:30:00,160.5,160.64,160.05,160.21,12706.0,127.4097,127.5208,127.0525,127.1795,12706.0
2020-04-21 14:40:00,159.97,159.98,159.37,159.58,9336.0,126.9889,126.9969,126.5126,126.6794,9336.0
2020-04-21 14:50:00,159.6,159.78,159.23,159.34,14193.0,126.6952,126.8381,126.4015,126.4888,14193.0
2020-04-21 15:00:00,159.38,159.89,158.78,158.91,24035.0,126.5206,126.9254,126.0443,126.1475,24035.0
2020-04-21 15:10:00,158.9,159.72,158.9,159.72,24339.0,126.1395,126.7905,126.1395,126.7905,24339.0
2020-04-21 15:20:00,159.61,160.1,159.57,160.01,23851.0,126.7032,127.0921,126.6714,127.0207,23851.0
2020-04-21 15:30:00,160.03,160.66,159.76,160.46,26015.0,127.0366,127.5367,126.8222,127.3779,26015.0
2020-04-21 15:40:00,160.4,160.76,160.25,160.5,39777.0,127.3303,127.6161,127.2112,127.4097,39777.0
2020-04-21 15:50:00,160.42,160.47,159.14,159.51,103483.0,127.3462,127.3859,126.3301,126.6238,103483.0
2020-04-22 09:30:00,161.86,163.0,161.76,162.24,38908.0,128.4893,129.3942,128.4099,128.7909,38908.0
2020-04-22 09:40:00,162.64,163.0,161.89,162.59,18077.0,129.1085,129.3942,128.5131,129.0688,18077.0
2020-04-22 09:50:00,162.48,162.91,162.2,162.31,20299.0,128.9815,129.3228,128.7592,128.8465,20299.0
2020-04-22 10:00:00,162.5,162.65,161.56,161.8,10981.0,128.9973,129.1164,128.2511,128.4417,10981.0
2020-04-22 10:10:00,161.8,162.05,161.55,162.02,16583.0,128.4417,128.6401,128.2432,128.6163,16583.0
2020-04-22 10:20:00,161.98,163.53,161.96,163.48,12410.0,128.5845,129.815,128.5687,129.7753,12410.0
2020-04-22 10:30:00,163.63,163.94,163.44,163.58,21230.0,129.8944,130.1404,129.7435,129.8547,21230.0
2020-04-22 10:40:00,163.54,163.68,163.04,163.23,12046.0,129.8229,129.9341,129.426,129.5768,12046.0
2020-04-22 10:50:00,163.41,163.44,163.02,163.1,13357.0,129.7197,129.7435,129.4101,129.4736,13357.0
2020-04-22 11:00:00,163.14,163.6,163.1,163.6,9496.0,129.5054,129.8705,129.4736,129.8705,9496.0
2020-04-22 11:10:00,163.6,165.19,163.59,164.94,31279.0,129.8705,131.1327,129.8626,130.9343,31279.0
2020-04-22 11:20:00,164.91,164.99,164.22,164.25,10458.0,130.9105,130.974,130.3627,130.3865,10458.0
2020-04-22 11:30:00,164.32,164.33,163.6,163.67,20968.0,130.4421,130.45,129.8705,129.9261,20968.0
2020-04-22 11:40:00,163.8,164.92,163.75,164.82,23434.0,130.0293,130.9184,129.9896,130.839,23434.0
2020-04-22 11:50:00,164.84,165.08,164.35,164.52,13752.0,130.8549,131.0454,130.4659,130.6009,13752.0
2020-04-22 12:00:00,164.66,164.99,164.53,164.53,10398.0,130.712,130.974,130.6088,130.6088,10398.0
2020-04-22 12:10:00,164.63,164.71,164.35,164.61,13817.0,130.6882,130.7517,130.4659,130.6723,13817.0
2020-04-22 12:20:00,164.56,164.79,164.47,164.7,9333.0,130.6326,130.8152,130.5612,130.7438,9333.0
2020-04-22 12:30:00,164.69,164.69,164.09,164.52,11908.0,130.7358,130.7358,130.2595,130.6009,11908.0
2020-04-22 12:40:00,164.53,164.82,164.48,164.48,8048.0,130.6088,130.839,130.5691,130.5691,8048.0
2020-04-22 12:50:00,164.52,164.55,163.83,164.02,6735.0,130.6009,130.6247,130.0531,130.204,6735.0
2020-04-22 13:00:00,164.02,164.14,163.64,163.72,8729.0,130.204,130.2992,129.9023,129.9658,8729.0
2020-04-22 13:10:00,163.71,163.87,163.5,163.72,12814.0,129.9579,130.0849,129.7912,129.9658,12814.0
2020-04-22 13:20:00,163.73,164.28,163.73,164.18,8306.0,129.9737,130.4104,129.9737,130.331,8306.0
2020-04-22 13:30:00,164.27,164.27,163.9,164.06,8997.0,130.4024,130.4024,130.1087,130.2357,8997.0
2020-04-22 13:40:00,164.01,164.24,163.77,163.77,10389.0,130.196,130.3786,130.0055,130.0055,10389.0
2020-04-22 13:50:00,163.77,164.06,163.57,163.79,33285.0,130.0055,130.2357,129.8467,130.0214,33285.0
2020-04-22 14:00:00,163.77,164.07,163.67,163.71,13026.0,130.0055,130.2436,129.9261,129.9579,13026.0
2020-04-22 14:10:00,163.65,163.75,163.2,163.28,17710.0,129.9102,129.9896,129.553,129.6165,17710.0
2020-04-22 14:20:00,163.31,163.95,163.27,163.74,44556.0,129.6403,130.1484,129.6086,129.9817,44556.0
2020-04-22 14:30:00,163.87,164.24,163.82,163.98,16116.0,130.0849,130.3786,130.0452,130.1722,16116.0
2020-04-22 14:40:00,164.05,164.21,163.93,164.14,17098.0,130.2278,130.3548,130.1325,130.2992,17098.0
2020-04-22 14:50:00,164.2,164.44,164.0,164.06,16103.0,130.3468,130.5374,130.1881,130.2357,16103.0
2020-04-22 15:00:00,164.06,164.11,163.8,163.9,23377.0,130.2357,130.2754,130.0293,130.1087,23377.0
2020-04-22 15:10:00,163.88,163.89,163.42,163.69,31156.0,130.0928,130.1008,129.7277,129.942,31156.0
2020-04-22 15:20:00,163.7,163.9,163.56,163.61,26079.0,129.9499,130.1087,129.8388,129.8785,26079.0
2020-04-22 15:30:00,163.6,163.91,163.35,163.45,29665.0,129.8705,130.1166,129.6721,129.7515,29665.0
2020-04-22 15:40:00,163.49,163.7,162.98,163.24,41668.0,129.7832,129.9499,129.3784,129.5848,41668.0
2020-04-22 15:50:00,163.49,163.97,162.71,163.02,95070.0,129.7832,130.1643,129.164,129.4101,95070.0
2020-04-23 09:30:00,162.74,163.34,162.25,162.5,32262.0,129.1879,129.6642,128.7989,128.9973,32262.0
2020-04-23 09:40:00,162.69,163.56,162.36,163.12,25587.0,129.1482,129.8388,128.8862,129.4895,25587.0
2020-04-23 09:50:00,163.08,163.57,162.51,163.56,14933.0,129.4578,129.8467,129.0053,129.8388,14933.0
2020-04-23 10:00:00,163.72,163.78,162.79,162.9,20445.0,129.9658,130.0134,129.2275,129.3149,20445.0
2020-04-23 10:10:00,162.87,162.96,162.23,162.38,20744.0,129.2911,129.3625,128.783,128.9021,20744.0
2020-04-23 10:20:00,162.3,162.33,161.2,161.53,27475.0,128.8386,128.8624,127.9654,128.2273,27475.0
2020-04-23 10:30:00,161.49,161.89,161.3,161.82,18558.0,128.1956,128.5131,128.0447,128.4575,18558.0
2020-04-23 10:40:00,161.83,162.69,161.83,162.08,12781.0,128.4655,129.1482,128.4655,128.6639,12781.0
2020-04-23 10:50:00,162.09,162.23,161.46,162.03,14293.0,128.6719,128.783,128.1718,128.6242,14293.0
2020-04-23 11:00:00,162.02,162.02,161.57,161.81,15201.0,128.6163,128.6163,128.2591,128.4496,15201.0
2020-04-23 11:10:00,161.99,162.53,161.78,162.38,13083.0,128.5925,129.0211,128.4258,128.9021,13083.0
2020-04-23 11:20:00,162.42,162.74,162.21,162.27,11572.0,128.9338,129.1879,128.7671,128.8148,11572.0
2020-04-23 11:30:00,162.25,162.26,161.89,162.19,32424.0,128.7989,128.8068,128.5131,128.7512,32424.0
2020-04-23 11:40:00,162.11,162.36,161.96,162.16,25059.0,128.6877,128.8862,128.5687,128.7274,25059.0
2020-04-23 11:50:00,162.14,162.21,161.58,161.59,21496.0,128.7116,128.7671,128.267,128.2749,21496.0
2020-04-23 12:00:00,161.59,161.89,161.45,161.5,27233.0,128.2749,128.5131,128.1638,128.2035,27233.0
2020-04-23 12:10:00,161.49,161.71,161.33,161.55,33214.0,128.1956,128.3702,128.0686,128.2432,33214.0
2020-04-23 12:20:00,161.55,162.07,161.52,161.94,19117.0,128.2432,128.656,128.2194,128.5528,19117.0
2020-04-23 12:30:00,162.02,162.03,161.39,161.59,17053.0,128.6163,128.6242,128.1162,128.2749,17053.0
2020-04-23 12:40:00,161.63,162.39,161.28,162.24,99966.0,128.3067,128.91,128.0289,128.7909,99966.0
2020-04-23 12:50:00,162.3,162.32,161.43,161.72,25164.0,128.8386,128.8544,128.1479,128.3781,25164.0
2020-04-23 13:00:00,161.8,161.86,161.43,161.6,33953.0,128.4417,128.4893,128.1479,128.2829,33953.0
2020-04-23 13:10:00,161.65,161.91,161.53,161.67,15804.0,128.3226,128.529,128.2273,128.3385,15804.0
2020-04-23 13:20:00,161.69,161.72,161.08,161.19,39808.0,128.3543,128.3781,127.8701,127.9574,39808.0
2020-04-23 13:30:00,161.18,161.24,161.0,161.05,27903.0,127.9495,127.9971,127.8066,127.8463,27903.0
2020-04-23 13:40:00,161.01,161.03,160.17,160.17,18265.0,127.8145,127.8304,127.1477,127.1477,18265.0
2020-04-23 13:50:00,160.22,160.56,160.17,160.48,16457.0,127.1874,127.4573,127.1477,127.3938,16457.0
2020-04-23 14:00:00,160.54,160.64,160.03,160.11,16286.0,127.4414,127.5208,127.0366,127.1001,16286.0
2020-04-23 14:10:00,160.1,161.07,159.73,160.96,37830.0,127.0921,127.8622,126.7984,127.7748,37830.0
2020-04-23 14:20:00,160.88,161.42,160.84,161.11,17780.0,127.7113,128.14,127.6796,127.8939,17780.0
2020-04-23 14:30:00,161.05,161.4,161.04,161.04,13514.0,127.8463,128.1241,127.8383,127.8383,13514.0
2020-04-23 14:40:00,161.11,161.68,161.02,161.66,22908.0,127.8939,128.3464,127.8225,128.3305,22908.0
2020-04-23 14:50:00,161.58,161.98,161.57,161.8,13092.0,128.267,128.5845,128.2591,128.4417,13092.0
2020-04-23 15:00:00,161.76,161.84,161.35,161.35,10884.0,128.4099,128.4734,128.0844,128.0844,10884.0
2020-04-23 15:10:00,161.3,161.3,160.57,160.61,27415.0,128.0447,128.0447,127.4652,127.497,27415.0
2020-04-23 15:20:00,160.55,160.71,160.36,160.69,24166.0,127.4494,127.5764,127.2985,127.5605,24166.0
2020-04-23 15:30:00,160.67,160.95,160.42,160.72,31594.0,127.5446,127.7669,127.3462,127.5843,31594.0
2020-04-23 15:40:00,160.78,161.0,160.6,160.82,29506.0,127.6319,127.8066,127.4891,127.6637,29506.0
2020-04-23 15:50:00,160.96,161.02,160.25,160.46,88907.0,127.7748,127.8225,127.2112,127.3779,88907.0
2020-04-24 09:30:00,161.61,161.79,160.74,160.92,25131.0,128.2908,128.4337,127.6002,127.7431,25131.0
2020-04-24 09:40:00,161.03,161.04,158.53,158.83,37751.0,127.8304,127.8383,125.8458,126.084,37751.0
2020-04-24 09:50:00,158.97,160.32,158.87,159.79,30253.0,126.1951,127.2668,126.1157,126.8461,30253.0
2020-04-24 10:00:00,159.68,160.05,159.37,159.54,14716.0,126.7587,127.0525,126.5126,126.6476,14716.0
2020-04-24 10:10:00,159.48,160.04,159.4,159.98,20784.0,126.6,127.0445,126.5365,126.9969,20784.0
2020-04-24 10:20:00,160.0,160.36,159.88,160.3,14892.0,127.0128,127.2985,126.9175,127.2509,14892.0
2020-04-24 10:30:00,160.3,161.11,160.19,160.84,12770.0,127.2509,127.8939,127.1636,127.6796,12770.0
2020-04-24 10:40:00,160.96,161.33,160.79,161.23,12991.0,127.7748,128.0686,127.6399,127.9892,12991.0
2020-04-24 10:50:00,161.24,161.37,160.5,160.58,8183.0,127.9971,128.1003,127.4097,127.4732,8183.0
2020-04-24 11:00:00,160.55,160.67,160.22,160.49,11229.0,127.4494,127.5446,127.1874,127.4017,11229.0
2020-04-24 11:10:00,160.55,161.03,160.15,161.03,13360.0,127.4494,127.8304,127.1318,127.8304,13360.0
2020-04-24 11:20:00,160.97,161.19,160.59,160.88,11327.0,127.7828,127.9574,127.4811,127.7113,11327.0
2020-04-24 11:30:00,160.87,161.14,160.77,161.08,5481.0,127.7034,127.9177,127.624,127.8701,5481.0
2020-04-24 11:40:00,161.07,161.44,160.91,161.37,8668.0,127.8622,128.1559,127.7351,128.1003,8668.0
2020-04-24 11:50:00,161.22,161.34,161.14,161.21,8026.0,127.9812,128.0765,127.9177,127.9733,8026.0
2020-04-24 12:00:00,161.21,161.41,161.0,161.2,18563.0,127.9733,128.1321,127.8066,127.9654,18563.0
2020-04-24 12:10:00,161.22,161.31,160.92,161.23,15714.0,127.9812,128.0527,127.7431,127.9892,15714.0
2020-04-24 12:20:00,161.27,161.3,160.89,161.15,17699.0,128.0209,128.0447,127.7193,127.9257,17699.0
2020-04-24 12:30:00,161.16,161.28,160.88,161.17,11477.0,127.9336,128.0289,127.7113,127.9415,11477.0
2020-04-24 12:40:00,161.16,161.33,161.0,161.13,24986.0,127.9336,128.0686,127.8066,127.9098,24986.0
2020-04-24 12:50:00,161.12,161.12,160.74,160.9,11595.0,127.9018,127.9018,127.6002,127.7272,11595.0
2020-04-24 13:00:00,160.82,160.9,160.61,160.8,11944.0,127.6637,127.7272,127.497,127.6478,11944.0
2020-04-24 13:10:00,160.8,160.94,160.57,160.91,11128.0,127.6478,127.759,127.4652,127.7351,11128.0
2020-04-24 13:20:00,160.84,161.11,160.81,161.08,8742.0,127.6796,127.8939,127.6558,127.8701,8742.0
2020-04-24 13:30:00,161.14,161.28,160.7,160.7,18122.0,127.9177,128.0289,127.5684,127.5684,18122.0
2020-04-24 13:40:00,160.74,161.18,160.67,160.91,17444.0,127.6002,127.9495,127.5446,127.7351,17444.0
2020-04-24 13:50:00,160.9,161.18,160.77,161.1,15291.0,127.7272,127.9495,127.624,127.886,15291.0
2020-04-24 14:00:00,161.17,161.73,160.93,161.44,24339.0,127.9415,128.3861,127.751,128.1559,24339.0
2020-04-24 14:10:00,161.42,161.77,161.34,161.67,16325.0,128.14,128.4178,128.0765,128.3385,16325.0
2020-04-24 14:20:00,161.68,161.77,161.11,161.22,20380.0,128.3464,128.4178,127.8939,127.9812,20380.0
2020-04-24 14:30:00,161.26,161.5,161.14,161.44,14252.0,128.013,128.2035,127.9177,128.1559,14252.0
2020-04-24 14:40:00,161.44,161.51,161.17,161.31,17441.0,128.1559,128.2114,127.9415,128.0527,17441.0
2020-04-24 14:50:00,161.37,161.65,161.36,161.53,12162.0,128.1003,128.3226,128.0924,128.2273,12162.0
2020-04-24 15:00:00,161.52,161.78,161.05,161.78,18379.0,128.2194,128.4258,127.8463,128.4258,18379.0
2020-04-24 15:10:00,161.78,161.85,161.1,161.29,29309.0,128.4258,128.4813,127.886,128.0368,29309.0
2020-04-24 15:20:00,161.37,161.84,161.16,161.69,21767.0,128.1003,128.4734,127.9336,128.3543,21767.0
2020-04-24 15:30:00,161.61,161.89,161.31,161.81,50837.0,128.2908,128.5131,128.0527,128.4496,50837.0
2020-04-24 15:40:00,161.81,162.25,161.68,161.84,43987.0,128.4496,128.7989,128.3464,128.4734,43987.0
2020-04-24 15:50:00,161.88,161.93,161.2,161.54,116303.0,128.5052,128.5449,127.9654,128.2353,116303.0
2020-04-27 09:30:00,163.0,164.72,162.74,164.4,52838.0,129.3942,130.7596,129.1879,130.5056,52838.0
2020-04-27 09:40:00,164.3,164.31,163.0,163.0,20472.0,130.4262,130.4342,129.3942,129.3942,20472.0
2020-04-27 09:50:00,163.06,163.31,162.87,163.16,37131.0,129.4419,129.6403,129.2911,129.5213,37131.0
2020-04-27 10:00:00,163.24,163.65,163.19,163.37,26940.0,129.5848,129.9102,129.5451,129.688,26940.0
2020-04-27 10:10:00,163.34,163.54,163.21,163.38,31513.0,129.6642,129.8229,129.561,129.6959,31513.0
2020-04-27 10:20:00,163.41,163.6,162.49,162.88,43368.0,129.7197,129.8705,128.9894,129.299,43368.0
2020-04-27 10:30:00,162.75,163.14,162.68,163.02,34389.0,129.1958,129.5054,129.1402,129.4101,34389.0
2020-04-27 10:40:00,163.08,163.35,162.87,163.15,54108.0,129.4578,129.6721,129.2911,129.5133,54108.0
2020-04-27 10:50:00,163.15,163.24,162.95,163.01,24164.0,129.5133,129.5848,129.3546,129.4022,24164.0
2020-04-27 11:00:00,163.04,163.09,162.0,162.1,27268.0,129.426,129.4657,128.6004,128.6798,27268.0
2020-04-27 11:10:00,162.01,162.86,161.96,162.86,21229.0,128.6084,129.2831,128.5687,129.2831,21229.0
2020-04-27 11:20:00,162.91,163.03,162.48,162.48,24255.0,129.3228,129.4181,128.9815,128.9815,24255.0
2020-04-27 11:30:00,162.5,162.84,162.45,162.72,34328.0,128.9973,129.2672,128.9576,129.172,34328.0
2020-04-27 11:40:00,162.74,163.15,162.63,162.9,26824.0,129.1879,129.5133,129.1005,129.3149,26824.0
2020-04-27 11:50:00,162.97,163.37,162.89,162.98,29720.0,129.3704,129.688,129.3069,129.3784,29720.0
2020-04-27 12:00:00,162.99,163.26,162.92,163.18,31614.0,129.3863,129.6006,129.3307,129.5371,31614.0
2020-04-27 12:10:00,163.15,163.19,162.94,163.0,33381.0,129.5133,129.5451,129.3466,129.3942,33381.0
2020-04-27 12:20:00,163.03,163.2,162.69,163.14,24874.0,129.4181,129.553,129.1482,129.5054,24874.0
2020-04-27 12:30:00,163.15,163.25,163.04,163.12,40777.0,129.5133,129.5927,129.426,129.4895,40777.0
2020-04-27 12:40:00,163.14,163.3,162.97,163.29,21367.0,129.5054,129.6324,129.3704,129.6245,21367.0
2020-04-27 12:50:00,163.36,163.47,163.21,163.34,18428.0,129.68,129.7673,129.561,129.6642,18428.0
2020-04-27 13:00:00,163.33,163.59,163.23,163.54,39429.0,129.6562,129.8626,129.5768,129.8229,39429.0
2020-04-27 13:10:00,163.54,163.56,163.12,163.14,24429.0,129.8229,129.8388,129.4895,129.5054,24429.0
2020-04-27 13:20:00,163.17,163.28,162.89,163.13,19188.0,129.5292,129.6165,129.3069,129.4974,19188.0
2020-04-27 13:30:00,163.17,163.5,163.09,163.5,9139.0,129.5292,129.7912,129.4657,129.7912,9139.0
2020-04-27 13:40:00,163.5,163.5,163.2,163.37,10542.0,129.7912,129.7912,129.553,129.688,10542.0
2020-04-27 13:50:00,163.22,163.49,163.22,163.46,40838.0,129.5689,129.7832,129.5689,129.7594,40838.0
2020-04-27 14:00:00,163.46,163.54,163.39,163.41,35005.0,129.7594,129.8229,129.7038,129.7197,35005.0
2020-04-27 14:10:00,163.46,163.49,163.2,163.22,12109.0,129.7594,129.7832,129.553,129.5689,12109.0
2020-04-27 14:20:00,163.24,163.34,163.07,163.23,15265.0,129.5848,129.6642,129.4498,129.5768,15265.0
2020-04-27 14:30:00,163.21,163.29,163.06,163.26,13218.0,129.561,129.6245,129.4419,129.6006,13218.0
2020-04-27 14:40:00,163.23,163.42,163.11,163.21,28127.0,129.5768,129.7277,129.4816,129.561,28127.0
2020-04-27 14:50:00,163.19,163.19,163.0,163.06,31307.0,129.5451,129.5451,129.3942,129.4419,31307.0
2020-04-27 15:00:00,163.04,163.4,163.04,163.3,21426.0,129.426,129.7118,129.426,129.6324,21426.0
2020-04-27 15:10:00,163.31,163.51,163.21,163.45,18986.0,129.6403,129.7991,129.561,129.7515,18986.0
2020-04-27 15:20:00,163.45,163.53,163.16,163.18,21722.0,129.7515,129.815,129.5213,129.5371,21722.0
2020-04-27 15:30:00,163.25,163.87,163.22,163.64,26863.0,129.5927,130.0849,129.5689,129.9023,26863.0
2020-04-27 15:40:00,163.62,164.28,163.51,164.28,28524.0,129.8864,130.4104,129.7991,130.4104,28524.0
2020-04-27 15:50:00,164.28,164.39,163.64,163.66,70385.0,130.4104,130.4977,129.9023,129.9182,70385.0
2020-04-28 09:30:00,163.03,165.0,163.03,164.69,109144.0,129.4181,130.9819,129.4181,130.7358,109144.0
2020-04-28 09:40:00,164.66,164.79,164.24,164.37,40613.0,130.712,130.8152,130.3786,130.4818,40613.0
2020-04-28 09:50:00,164.28,164.36,163.61,164.02,117054.0,130.4104,130.4739,129.8785,130.204,117054.0
2020-04-28 10:00:00,164.06,164.46,163.7,164.37,29645.0,130.2357,130.5532,129.9499,130.4818,29645.0
2020-04-28 10:10:00,164.33,166.0,164.31,165.41,33945.0,130.45,131.7757,130.4342,131.3074,33945.0
2020-04-28 10:20:00,165.37,165.44,164.63,164.99,31566.0,131.2756,131.3312,130.6882,130.974,31566.0
2020-04-28 10:30:00,164.97,165.11,164.64,164.83,17312.0,130.9581,131.0692,130.6961,130.847,17312.0
2020-04-28 10:40:00,164.81,164.94,164.22,164.73,33042.0,130.8311,130.9343,130.3627,130.7676,33042.0
2020-04-28 10:50:00,164.7,164.82,163.92,164.0,12120.0,130.7438,130.839,130.1246,130.1881,12120.0
2020-04-28 11:00:00,163.98,164.38,163.9,164.32,25281.0,130.1722,130.4897,130.1087,130.4421,25281.0
2020-04-28 11:10:00,164.37,164.48,163.84,163.97,21595.0,130.4818,130.5691,130.0611,130.1643,21595.0
2020-04-28 11:20:00,164.03,164.33,163.91,164.19,23586.0,130.2119,130.45,130.1166,130.3389,23586.0
2020-04-28 11:30:00,164.18,164.34,164.01,164.07,17117.0,130.331,130.458,130.196,130.2436,17117.0
2020-04-28 11:40:00,164.06,164.29,164.0,164.03,21866.0,130.2357,130.4183,130.1881,130.2119,21866.0
2020-04-28 11:50:00,163.98,164.0,163.3,163.42,14625.0,130.1722,130.1881,129.6324,129.7277,14625.0
2020-04-28 12:00:00,163.43,163.48,163.0,163.21,21011.0,129.7356,129.7753,129.3942,129.561,21011.0
2020-04-28 12:10:00,163.28,163.45,162.72,162.9,41123.0,129.6165,129.7515,129.172,129.3149,41123.0
2020-04-28 12:20:00,163.03,163.24,162.95,163.1,13617.0,129.4181,129.5848,129.3546,129.4736,13617.0
2020-04-28 12:30:00,163.1,163.18,162.88,163.18,5718.0,129.4736,129.5371,129.299,129.5371,5718.0
2020-04-28 12:40:00,163.19,163.24,162.86,163.04,6349.0,129.5451,129.5848,129.2831,129.426,6349.0
2020-04-28 12:50:00,163.03,163.44,162.98,163.31,8570.0,129.4181,129.7435,129.3784,129.6403,8570.0
2020-04-28 13:00:00,163.32,163.45,163.14,163.21,13690.0,129.6483,129.7515,129.5054,129.561,13690.0
2020-04-28 13:10:00,163.18,163.29,163.09,163.09,9733.0,129.5371,129.6245,129.4657,129.4657,9733.0
2020-04-28 13:20:00,163.13,163.45,163.01,163.39,20348.0,129.4974,129.7515,129.4022,129.7038,20348.0
2020-04-28 13:30:00,163.39,163.56,163.33,163.56,9232.0,129.7038,129.8388,129.6562,129.8388,9232.0
2020-04-28 13:40:00,163.52,163.86,163.46,163.74,11803.0,129.807,130.0769,129.7594,129.9817,11803.0
2020-04-28 13:50:00,163.74,163.81,163.31,163.34,17270.0,129.9817,130.0373,129.6403,129.6642,17270.0
2020-04-28 14:00:00,163.34,163.5,163.32,163.47,20187.0,129.6642,129.7912,129.6483,129.7673,20187.0
2020-04-28 14:10:00,163.5,163.66,163.42,163.49,22098.0,129.7912,129.9182,129.7277,129.7832,22098.0
2020-04-28 14:20:00,163.51,163.69,163.48,163.6,41771.0,129.7991,129.942,129.7753,129.8705,41771.0
2020-04-28 14:30:00,163.62,163.62,162.86,163.1,20136.0,129.8864,129.8864,129.2831,129.4736,20136.0
2020-04-28 14:40:00,163.16,163.27,162.88,162.96,12210.0,129.5213,129.6086,129.299,129.3625,12210.0
2020-04-28 14:50:00,162.93,163.09,162.71,162.77,9378.0,129.3387,129.4657,129.164,129.2117,9378.0
2020-04-28 15:00:00,162.81,162.84,162.39,162.41,40809.0,129.2434,129.2672,128.91,128.9259,40809.0
2020-04-28 15:10:00,162.42,162.8,162.4,162.75,16064.0,128.9338,129.2355,128.918,129.1958,16064.0
2020-04-28 15:20:00,162.76,163.04,162.24,162.46,21381.0,129.2037,129.426,128.7909,128.9656,21381.0
2020-04-28 15:30:00,162.37,162.7,162.13,162.7,21439.0,128.8941,129.1561,128.7036,129.1561,21439.0
2020-04-28 15:40:00,162.68,162.88,161.89,161.89,42803.0,129.1402,129.299,128.5131,128.5131,42803.0
2020-04-28 15:50:00,161.8,161.93,160.95,161.26,116167.0,128.4417,128.5449,127.7669,128.013,116167.0
2020-04-29 09:30:00,163.41,163.48,161.27,162.77,47778.0,129.7197,129.7753,128.0209,129.2117,47778.0
2020-04-29 09:40:00,162.46,162.59,161.65,162.04,16135.0,128.9656,129.0688,128.3226,128.6322,16135.0
2020-04-29 09:50:00,161.96,162.49,161.8,162.37,23537.0,128.5687,128.9894,128.4417,128.8941,23537.0
2020-04-29 10:00:00,162.43,162.43,161.6,161.62,28318.0,128.9418,128.9418,128.2829,128.2988,28318.0
2020-04-29 10:10:00,161.6,162.01,161.46,161.55,18352.0,128.2829,128.6084,128.1718,128.2432,18352.0
2020-04-29 10:20:00,161.49,161.53,160.85,161.02,102362.0,128.1956,128.2273,127.6875,127.8225,102362.0
2020-04-29 10:30:00,160.95,161.12,160.35,160.35,22590.0,127.7669,127.9018,127.2906,127.2906,22590.0
2020-04-29 10:40:00,160.37,160.44,160.09,160.22,36674.0,127.3065,127.362,127.0842,127.1874,36674.0
2020-04-29 10:50:00,160.18,160.68,160.17,160.35,58478.0,127.1556,127.5526,127.1477,127.2906,58478.0
2020-04-29 11:00:00,160.4,160.86,160.26,160.68,51977.0,127.3303,127.6955,127.2192,127.5526,51977.0
2020-04-29 11:10:00,160.75,160.95,160.56,160.61,21419.0,127.6081,127.7669,127.4573,127.497,21419.0
2020-04-29 11:20:00,160.59,160.9,160.4,160.64,28151.0,127.4811,127.7272,127.3303,127.5208,28151.0
2020-04-29 11:30:00,160.64,160.77,160.4,160.49,38664.0,127.5208,127.624,127.3303,127.4017,38664.0
2020-04-29 11:40:00,160.5,160.54,160.26,160.42,72593.0,127.4097,127.4414,127.2192,127.3462,72593.0
2020-04-29 11:50:00,160.44,160.46,159.41,159.89,71532.0,127.362,127.3779,126.5444,126.9254,71532.0
2020-04-29 12:00:00,159.93,160.15,159.23,159.23,31915.0,126.9572,127.1318,126.4015,126.4015,31915.0
2020-04-29 12:10:00,159.23,159.9,158.93,159.46,41861.0,126.4015,126.9334,126.1634,126.5841,41861.0
2020-04-29 12:20:00,159.46,159.59,159.09,159.5,58091.0,126.5841,126.6873,126.2904,126.6158,58091.0
2020-04-29 12:30:00,159.49,159.82,159.27,159.43,31999.0,126.6079,126.8699,126.4333,126.5603,31999.0
2020-04-29 12:40:00,159.38,159.46,158.83,158.98,27746.0,126.5206,126.5841,126.084,126.2031,27746.0
2020-04-29 12:50:00,158.99,159.02,158.3,158.39,94234.0,126.211,126.2348,125.6633,125.7347,94234.0
2020-04-29 13:00:00,158.5,158.5,157.33,157.82,36792.0,125.822,125.822,124.8932,125.2822,36792.0
2020-04-29 13:10:00,157.89,158.58,157.88,158.35,24010.0,125.3378,125.8855,125.3298,125.7029,24010.0
2020-04-29 13:20:00,158.41,158.64,158.23,158.36,24970.0,125.7506,125.9332,125.6077,125.7109,24970.0
2020-04-29 13:30:00,158.29,158.34,157.86,158.0,32392.0,125.6553,125.695,125.314,125.4251,32392.0
2020-04-29 13:40:00,158.0,158.2,157.97,158.09,31653.0,125.4251,125.5839,125.4013,125.4965,31653.0
2020-04-29 13:50:00,158.09,158.21,157.99,158.14,31406.0,125.4965,125.5918,125.4172,125.5362,31406.0
2020-04-29 14:00:00,158.14,158.31,157.63,157.9,79680.0,125.5362,125.6712,125.1314,125.3457,79680.0
2020-04-29 14:10:00,158.0,158.18,157.48,157.78,24357.0,125.4251,125.568,125.0123,125.2505,24357.0
2020-04-29 14:20:00,157.8,158.37,157.79,157.96,29076.0,125.2663,125.7188,125.2584,125.3933,29076.0
2020-04-29 14:30:00,158.03,158.43,157.76,157.97,27979.0,125.4489,125.7664,125.2346,125.4013,27979.0
2020-04-29 14:40:00,157.97,157.97,157.2,157.26,37036.0,125.4013,125.4013,124.79,124.8377,37036.0
2020-04-29 14:50:00,157.14,157.78,156.95,157.57,41746.0,124.7424,125.2505,124.5916,125.0838,41746.0
2020-04-29 15:00:00,157.62,157.72,157.14,157.27,67592.0,125.1234,125.2028,124.7424,124.8456,67592.0
2020-04-29 15:10:00,157.28,157.28,156.77,156.94,62076.0,124.8535,124.8535,124.4487,124.5836,62076.0
2020-04-29 15:20:00,156.99,157.11,156.77,156.86,57339.0,124.6233,124.7186,124.4487,124.5201,57339.0
2020-04-29 15:30:00,156.83,156.93,156.21,156.32,79945.0,124.4963,124.5757,124.0041,124.0915,79945.0
2020-04-29 15:40:00,156.31,156.57,155.43,155.67,98495.0,124.0835,124.2899,123.385,123.5755,98495.0
2020-04-29 15:50:00,155.61,155.66,155.06,155.22,325970.0,123.5278,123.5675,123.0912,123.2183,325970.0
2020-04-30 09:30:00,150.6,154.5,150.6,154.49,103032.0,119.5508,122.6467,119.5508,122.6388,103032.0
2020-04-30 09:40:00,154.18,155.0,153.87,154.48,35334.0,122.3927,123.0436,122.1466,122.6308,35334.0
2020-04-30 09:50:00,154.42,154.66,154.15,154.38,49008.0,122.5832,122.7737,122.3689,122.5514,49008.0
2020-04-30 10:00:00,154.42,155.69,154.04,155.62,52239.0,122.5832,123.5914,122.2815,123.5358,52239.0
2020-04-30 10:10:00,155.51,156.4,155.2,156.04,37158.0,123.4485,124.155,123.2024,123.8692,37158.0
2020-04-30 10:20:00,156.22,156.92,155.88,156.27,22856.0,124.0121,124.5678,123.7422,124.0518,22856.0
2020-04-30 10:30:00,156.34,156.82,155.86,155.95,33946.0,124.1073,124.4884,123.7263,123.7978,33946.0
2020-04-30 10:40:00,155.94,156.25,154.64,155.4,39600.0,123.7898,124.0359,122.7578,123.3611,39600.0
2020-04-30 10:50:00,155.48,156.79,155.48,156.1,26234.0,123.4247,124.4646,123.4247,123.9168,26234.0
2020-04-30 11:00:00,156.25,156.49,156.2,156.28,24451.0,124.0359,124.2264,123.9962,124.0597,24451.0
2020-04-30 11:10:00,156.22,156.41,155.33,156.06,24769.0,124.0121,124.1629,123.3056,123.8851,24769.0
2020-04-30 11:20:00,156.06,156.15,155.49,155.91,62966.0,123.8851,123.9565,123.4326,123.766,62966.0
2020-04-30 11:30:00,155.83,157.21,155.82,157.08,16956.0,123.7025,124.798,123.6946,124.6948,16956.0
2020-04-30 11:40:00,157.02,157.08,155.99,156.01,11736.0,124.6471,124.6948,123.8295,123.8454,11736.0
2020-04-30 11:50:00,156.1,156.56,156.0,156.26,15314.0,123.9168,124.282,123.8374,124.0438,15314.0
2020-04-30 12:00:00,156.4,156.58,156.0,156.0,20414.0,124.155,124.2979,123.8374,123.8374,20414.0
2020-04-30 12:10:00,156.13,156.26,155.99,156.05,18936.0,123.9406,124.0438,123.8295,123.8771,18936.0
2020-04-30 12:20:00,156.05,156.28,155.98,156.2,25239.0,123.8771,124.0597,123.8216,123.9962,25239.0
2020-04-30 12:30:00,156.17,156.37,155.97,156.23,25574.0,123.9724,124.1312,123.8136,124.02,25574.0
2020-04-30 12:40:00,156.31,156.73,156.27,156.61,29284.0,124.0835,124.4169,124.0518,124.3217,29284.0
2020-04-30 12:50:00,156.62,157.78,156.54,157.48,63775.0,124.3296,125.2505,124.2661,125.0123,63775.0
2020-04-30 13:00:00,157.52,157.64,157.23,157.49,40306.0,125.0441,125.1393,124.8139,125.0202,40306.0
2020-04-30 13:10:00,157.52,157.69,157.38,157.4,24010.0,125.0441,125.179,124.9329,124.9488,24010.0
2020-04-30 13:20:00,157.43,157.58,157.27,157.27,13728.0,124.9726,125.0917,124.8456,124.8456,13728.0
2020-04-30 13:30:00,157.26,157.49,156.87,157.25,31863.0,124.8377,125.0202,124.5281,124.8297,31863.0
2020-04-30 13:40:00,157.21,157.51,156.9,157.35,26693.0,124.798,125.0361,124.5519,124.9091,26693.0
2020-04-30 13:50:00,157.41,157.67,157.34,157.45,14833.0,124.9567,125.1631,124.9012,124.9885,14833.0
2020-04-30 14:00:00,157.4,157.51,157.16,157.41,22258.0,124.9488,125.0361,124.7583,124.9567,22258.0
2020-04-30 14:10:00,157.37,157.74,157.37,157.61,26861.0,124.925,125.2187,124.925,125.1155,26861.0
2020-04-30 14:20:00,157.64,158.51,157.63,158.32,32317.0,125.1393,125.83,125.1314,125.6791,32317.0
2020-04-30 14:30:00,158.35,159.02,158.35,158.91,39690.0,125.7029,126.2348,125.7029,126.1475,39690.0
2020-04-30 14:40:00,158.95,159.0,158.2,158.27,28975.0,126.1792,126.2189,125.5839,125.6394,28975.0
2020-04-30 14:50:00,158.31,158.35,157.99,158.3,22166.0,125.6712,125.7029,125.4172,125.6633,22166.0
2020-04-30 15:00:00,158.43,158.83,158.14,158.62,21562.0,125.7664,126.084,125.5362,125.9173,21562.0
2020-04-30 15:10:00,158.64,158.97,158.25,158.83,27981.0,125.9332,126.1951,125.6236,126.084,27981.0
2020-04-30 15:20:00,158.84,158.95,158.57,158.77,43653.0,126.0919,126.1792,125.8776,126.0363,43653.0
2020-04-30 15:30:00,158.81,158.91,158.43,158.78,39839.0,126.0681,126.1475,125.7664,126.0443,39839.0
2020-04-30 15:40:00,158.77,158.98,158.47,158.57,65786.0,126.0363,126.2031,125.7982,125.8776,65786.0
2020-04-30 15:50:00,158.7,159.9,158.61,159.15,159643.0,125.9808,126.9334,125.9093,126.338,159643.0
2020-05-01 09:30:00,156.98,157.35,156.09,156.56,73570.0,124.6154,124.9091,123.9089,124.282,73570.0
2020-05-01 09:40:00,156.56,157.16,156.56,156.96,40204.0,124.282,124.7583,124.282,124.5995,40204.0
2020-05-01 09:50:00,156.96,157.2,156.62,156.77,30883.0,124.5995,124.79,124.3296,124.4487,30883.0
2020-05-01 10:00:00,156.93,157.71,156.57,157.52,36793.0,124.5757,125.1949,124.2899,125.0441,36793.0
2020-05-01 10:10:00,157.5,157.73,157.12,157.55,17236.0,125.0282,125.2108,124.7265,125.0679,17236.0
2020-05-01 10:20:00,157.57,157.87,157.51,157.86,16400.0,125.0838,125.3219,125.0361,125.314,16400.0
2020-05-01 10:30:00,157.93,158.0,157.29,157.71,21649.0,125.3695,125.4251,124.8615,125.1949,21649.0
2020-05-01 10:40:00,157.69,157.73,157.2,157.35,14874.0,125.179,125.2108,124.79,124.9091,14874.0
2020-05-01 10:50:00,157.29,157.45,156.66,156.94,26282.0,124.8615,124.9885,124.3614,124.5836,26282.0
2020-05-01 11:00:00,156.93,157.02,156.0,156.18,31461.0,124.5757,124.6471,123.8374,123.9803,31461.0
2020-05-01 11:10:00,156.08,156.49,155.76,156.01,24130.0,123.9009,124.2264,123.6469,123.8454,24130.0
2020-05-01 11:20:00,156.06,156.21,155.87,155.96,16371.0,123.8851,124.0041,123.7342,123.8057,16371.0
2020-05-01 11:30:00,155.89,156.22,155.88,156.11,12971.0,123.7501,124.0121,123.7422,123.9248,12971.0
2020-05-01 11:40:00,156.14,156.17,155.21,155.31,18669.0,123.9486,123.9724,123.2103,123.2897,18669.0
2020-05-01 11:50:00,155.29,155.49,155.08,155.49,13683.0,123.2738,123.4326,123.1071,123.4326,13683.0
2020-05-01 12:00:00,155.44,155.65,155.13,155.6,24161.0,123.3929,123.5596,123.1468,123.5199,24161.0
2020-05-01 12:10:00,155.65,155.94,155.48,155.48,22968.0,123.5596,123.7898,123.4247,123.4247,22968.0
2020-05-01 12:20:00,155.61,156.15,155.58,156.14,13026.0,123.5278,123.9565,123.504,123.9486,13026.0
2020-05-01 12:30:00,156.07,156.21,155.89,156.19,12100.0,123.893,124.0041,123.7501,123.9883,12100.0
2020-05-01 12:40:00,156.15,156.42,156.12,156.31,16257.0,123.9565,124.1709,123.9327,124.0835,16257.0
2020-05-01 12:50:00,156.31,156.6,156.3,156.45,7747.0,124.0835,124.3137,124.0756,124.1947,7747.0
2020-05-01 13:00:00,156.46,156.64,156.39,156.4,10702.0,124.2026,124.3455,124.147,124.155,10702.0
2020-05-01 13:10:00,156.38,156.51,156.13,156.16,8790.0,124.1391,124.2423,123.9406,123.9645,8790.0
2020-05-01 13:20:00,156.17,156.85,156.13,156.84,28774.0,123.9724,124.5122,123.9406,124.5043,28774.0
2020-05-01 13:30:00,156.77,156.99,156.53,156.56,21659.0,124.4487,124.6233,124.2582,124.282,21659.0
2020-05-01 13:40:00,156.52,156.86,156.47,156.5,15691.0,124.2502,124.5201,124.2105,124.2344,15691.0
2020-05-01 13:50:00,156.61,157.07,156.61,157.01,13913.0,124.3217,124.6868,124.3217,124.6392,13913.0
2020-05-01 14:00:00,156.99,157.41,156.82,157.26,16749.0,124.6233,124.9567,124.4884,124.8377,16749.0
2020-05-01 14:10:00,157.29,157.32,156.92,157.17,13683.0,124.8615,124.8853,124.5678,124.7662,13683.0
2020-05-01 14:20:00,157.25,157.59,157.24,157.47,15144.0,124.8297,125.0996,124.8218,125.0044,15144.0
2020-05-01 14:30:00,157.53,157.67,157.41,157.55,14878.0,125.052,125.1631,124.9567,125.0679,14878.0
2020-05-01 14:40:00,157.53,157.69,157.39,157.54,20542.0,125.052,125.179,124.9409,125.0599,20542.0
2020-05-01 14:50:00,157.5,157.77,157.45,157.7,14135.0,125.0282,125.2425,124.9885,125.187,14135.0
2020-05-01 15:00:00,157.7,157.86,157.54,157.68,17307.0,125.187,125.314,125.0599,125.1711,17307.0
2020-05-01 15:10:00,157.7,157.92,157.58,157.8,16607.0,125.187,125.3616,125.0917,125.2663,16607.0
2020-05-01 15:20:00,157.86,157.91,157.65,157.76,27543.0,125.314,125.3537,125.1473,125.2346,27543.0
2020-05-01 15:30:00,157.72,157.8,157.17,157.53,21502.0,125.2028,125.2663,124.7662,125.052,21502.0
2020-05-01 15:40:00,157.62,157.75,157.31,157.64,23983.0,125.1234,125.2266,124.8774,125.1393,23983.0
2020-05-01 15:50:00,157.64,157.64,156.06,156.41,155208.0,125.1393,125.1393,123.8851,124.1629,155208.0
2020-05-04 09:30:00,157.15,157.66,155.35,155.76,49835.0,124.7503,125.1552,123.3215,123.6469,49835.0
2020-05-04 09:40:00,155.59,155.73,154.81,154.91,20020.0,123.512,123.6231,122.8928,122.9722,20020.0
2020-05-04 09:50:00,154.89,155.31,154.12,154.75,29282.0,122.9563,123.2897,122.345,122.8452,29282.0
2020-05-04 10:00:00,154.83,155.02,152.64,152.81,34205.0,122.9087,123.0595,121.1702,121.3051,34205.0
2020-05-04 10:10:00,152.85,153.15,152.29,153.01,34369.0,121.3369,121.575,120.8923,121.4639,34369.0
2020-05-04 10:20:00,153.0,153.55,152.94,153.53,23821.0,121.456,121.8926,121.4083,121.8767,23821.0
2020-05-04 10:30:00,153.43,153.93,153.32,153.59,13886.0,121.7973,122.1942,121.71,121.9243,13886.0
2020-05-04 10:40:00,153.55,153.77,153.11,153.67,20778.0,121.8926,122.0672,121.5433,121.9878,20778.0
2020-05-04 10:50:00,153.66,153.96,153.36,153.41,18849.0,121.9799,122.218,121.7417,121.7814,18849.0
2020-05-04 11:00:00,153.3,154.74,153.13,154.09,47239.0,121.6941,122.8372,121.5592,122.3212,47239.0
2020-05-04 11:10:00,154.24,154.39,153.91,154.23,17868.0,122.4403,122.5594,122.1783,122.4324,17868.0
2020-05-04 11:20:00,154.23,154.51,154.03,154.23,12198.0,122.4324,122.6546,122.2736,122.4324,12198.0
2020-05-04 11:30:00,154.2,154.5,153.94,154.28,15331.0,122.4085,122.6467,122.2022,122.4721,15331.0
2020-05-04 11:40:00,154.22,154.31,153.96,154.28,12057.0,122.4244,122.4959,122.218,122.4721,12057.0
2020-05-04 11:50:00,154.3,154.54,154.12,154.12,12557.0,122.4879,122.6785,122.345,122.345,12557.0
2020-05-04 12:00:00,154.18,154.46,154.17,154.44,7492.0,122.3927,122.6149,122.3847,122.5991,7492.0
2020-05-04 12:10:00,154.42,154.47,154.25,154.29,16367.0,122.5832,122.6229,122.4482,122.48,16367.0
2020-05-04 12:20:00,154.27,154.52,154.25,154.37,15273.0,122.4641,122.6626,122.4482,122.5435,15273.0
2020-05-04 12:30:00,154.39,154.5,153.91,153.91,7839.0,122.5594,122.6467,122.1783,122.1783,7839.0
2020-05-04 12:40:00,153.9,154.03,153.63,153.79,16092.0,122.1704,122.2736,121.9561,122.0831,16092.0
2020-05-04 12:50:00,153.8,153.93,153.62,153.93,11321.0,122.091,122.1942,121.9481,122.1942,11321.0
2020-05-04 13:00:00,153.9,154.31,153.85,154.24,18745.0,122.1704,122.4959,122.1307,122.4403,18745.0
2020-05-04 13:10:00,154.16,154.18,153.82,153.93,13921.0,122.3768,122.3927,122.1069,122.1942,13921.0
2020-05-04 13:20:00,153.99,154.35,153.93,154.35,11378.0,122.2418,122.5276,122.1942,122.5276,11378.0
2020-05-04 13:30:00,154.32,154.68,154.29,154.62,29690.0,122.5038,122.7896,122.48,122.742,29690.0
2020-05-04 13:40:00,154.64,154.9,154.52,154.7,16431.0,122.7578,122.9642,122.6626,122.8055,16431.0
2020-05-04 13:50:00,154.75,155.13,154.71,155.03,16582.0,122.8452,123.1468,122.8134,123.0674,16582.0
2020-05-04 14:00:00,155.07,155.27,155.04,155.19,18737.0,123.0992,123.2579,123.0754,123.1944,18737.0
2020-05-04 14:10:00,155.19,155.49,155.19,155.31,17331.0,123.1944,123.4326,123.1944,123.2897,17331.0
2020-05-04 14:20:00,155.3,155.37,155.14,155.18,18571.0,123.2818,123.3373,123.1547,123.1865,18571.0
2020-05-04 14:30:00,155.17,155.39,155.1,155.27,14808.0,123.1786,123.3532,123.123,123.2579,14808.0
2020-05-04 14:40:00,155.3,155.88,155.13,155.79,16155.0,123.2818,123.7422,123.1468,123.6707,16155.0
2020-05-04 14:50:00,155.83,156.6,155.83,156.6,24157.0,123.7025,124.3137,123.7025,124.3137,24157.0
2020-05-04 15:00:00,156.59,156.59,156.21,156.56,23384.0,124.3058,124.3058,124.0041,124.282,23384.0
2020-05-04 15:10:00,156.54,156.81,156.47,156.71,17454.0,124.2661,124.4804,124.2105,124.4011,17454.0
2020-05-04 15:20:00,156.73,156.83,156.49,156.61,19588.0,124.4169,124.4963,124.2264,124.3217,19588.0
2020-05-04 15:30:00,156.6,157.56,156.37,157.2,46358.0,124.3137,125.0758,124.1312,124.79,46358.0
2020-05-04 15:40:00,157.17,157.32,156.89,157.19,49708.0,124.7662,124.8853,124.544,124.7821,49708.0
2020-05-04 15:50:00,157.18,157.8,156.86,157.74,108793.0,124.7742,125.2663,124.5201,125.2187,108793.0
2020-05-05 09:30:00,157.59,158.92,157.38,158.51,49472.0,125.0996,126.1554,124.9329,125.83,49472.0
2020-05-05 09:40:00,158.59,158.92,158.29,158.72,21572.0,125.8935,126.1554,125.6553,125.9967,21572.0
2020-05-05 09:50:00,158.76,158.79,158.05,158.13,16202.0,126.0284,126.0522,125.4648,125.5283,16202.0
2020-05-05 10:00:00,158.3,158.66,157.97,158.26,19146.0,125.6633,125.949,125.4013,125.6315,19146.0
2020-05-05 10:10:00,158.19,158.28,158.05,158.16,14582.0,125.5759,125.6474,125.4648,125.5521,14582.0
2020-05-05 10:20:00,158.24,158.71,158.18,158.64,11374.0,125.6156,125.9887,125.568,125.9332,11374.0
2020-05-05 10:30:00,158.6,158.81,158.48,158.74,12135.0,125.9014,126.0681,125.8061,126.0125,12135.0
2020-05-05 10:40:00,158.76,158.98,158.5,158.72,14518.0,126.0284,126.2031,125.822,125.9967,14518.0
2020-05-05 10:50:00,158.72,158.85,158.41,158.68,12882.0,125.9967,126.0999,125.7506,125.9649,12882.0
2020-05-05 11:00:00,158.63,158.98,158.47,158.63,12818.0,125.9252,126.2031,125.7982,125.9252,12818.0
2020-05-05 11:10:00,158.59,158.65,158.24,158.39,9134.0,125.8935,125.9411,125.6156,125.7347,9134.0
2020-05-05 11:20:00,158.34,158.71,158.29,158.59,9686.0,125.695,125.9887,125.6553,125.8935,9686.0
2020-05-05 11:30:00,158.67,158.83,158.57,158.57,13726.0,125.957,126.084,125.8776,125.8776,13726.0
2020-05-05 11:40:00,158.62,159.09,158.53,158.95,19276.0,125.9173,126.2904,125.8458,126.1792,19276.0
2020-05-05 11:50:00,159.04,159.29,158.77,159.29,18199.0,126.2507,126.4491,126.0363,126.4491,18199.0
2020-05-05 12:00:00,159.32,159.35,159.2,159.2,5274.0,126.473,126.4968,126.3777,126.3777,5274.0
2020-05-05 12:10:00,159.22,159.41,159.09,159.28,14862.0,126.3936,126.5444,126.2904,126.4412,14862.0
2020-05-05 12:20:00,159.28,159.34,158.99,159.16,12987.0,126.4412,126.4888,126.211,126.3459,12987.0
2020-05-05 12:30:00,159.18,159.23,158.78,158.88,13594.0,126.3618,126.4015,126.0443,126.1237,13594.0
2020-05-05 12:40:00,158.88,158.99,158.85,158.94,9752.0,126.1237,126.211,126.0999,126.1713,9752.0
2020-05-05 12:50:00,158.92,159.1,158.85,158.85,11265.0,126.1554,126.2983,126.0999,126.0999,11265.0
2020-05-05 13:00:00,158.88,159.02,158.62,158.63,10748.0,126.1237,126.2348,125.9173,125.9252,10748.0
2020-05-05 13:10:00,158.62,158.7,158.54,158.7,14963.0,125.9173,125.9808,125.8538,125.9808,14963.0
2020-05-05 13:20:00,158.64,158.64,158.31,158.35,14827.0,125.9332,125.9332,125.6712,125.7029,14827.0
2020-05-05 13:30:00,158.41,158.62,158.33,158.55,9674.0,125.7506,125.9173,125.6871,125.8617,9674.0
2020-05-05 13:40:00,158.59,158.91,158.57,158.84,9254.0,125.8935,126.1475,125.8776,126.0919,9254.0
2020-05-05 13:50:00,158.87,159.15,158.83,159.15,14232.0,126.1157,126.338,126.084,126.338,14232.0
2020-05-05 14:00:00,159.16,159.57,159.1,159.52,13268.0,126.3459,126.6714,126.2983,126.6317,13268.0
2020-05-05 14:10:00,159.47,159.54,159.17,159.5,16484.0,126.592,126.6476,126.3539,126.6158,16484.0
2020-05-05 14:20:00,159.54,159.6,159.37,159.46,12160.0,126.6476,126.6952,126.5126,126.5841,12160.0
2020-05-05 14:30:00,159.46,159.55,159.01,159.04,22641.0,126.5841,126.6555,126.2269,126.2507,22641.0
2020-05-05 14:40:00,159.08,159.29,159.0,159.27,14723.0,126.2824,126.4491,126.2189,126.4333,14723.0
2020-05-05 14:50:00,159.27,159.96,159.27,159.96,19890.0,126.4333,126.981,126.4333,126.981,19890.0
2020-05-05 15:00:00,159.89,159.98,159.78,159.93,23173.0,126.9254,126.9969,126.8381,126.9572,23173.0
2020-05-05 15:10:00,159.96,159.98,159.41,159.53,32639.0,126.981,126.9969,126.5444,126.6397,32639.0
2020-05-05 15:20:00,159.58,159.69,158.89,159.07,23662.0,126.6794,126.7667,126.1316,126.2745,23662.0
2020-05-05 15:30:00,159.02,159.15,158.33,158.7,28694.0,126.2348,126.338,125.6871,125.9808,28694.0
2020-05-05 15:40:00,158.69,159.3,158.69,158.87,31104.0,125.9728,126.4571,125.9728,126.1157,31104.0
2020-05-05 15:50:00,158.95,159.38,158.44,158.57,88531.0,126.1792,126.5206,125.7744,125.8776,88531.0
2020-05-06 09:30:00,159.19,159.94,158.79,159.53,39798.0,126.3698,126.9651,126.0522,126.6397,39798.0
2020-05-06 09:40:00,159.56,159.66,159.23,159.63,55743.0,126.6635,126.7429,126.4015,126.719,55743.0
2020-05-06 09:50:00,159.59,159.83,159.29,159.38,20987.0,126.6873,126.8778,126.4491,126.5206,20987.0
2020-05-06 10:00:00,159.31,159.34,157.76,157.92,20679.0,126.465,126.4888,125.2346,125.3616,20679.0
2020-05-06 10:10:00,157.96,158.23,157.72,157.97,18302.0,125.3933,125.6077,125.2028,125.4013,18302.0
2020-05-06 10:20:00,157.94,158.11,157.5,157.6,15005.0,125.3775,125.5124,125.0282,125.1076,15005.0
2020-05-06 10:30:00,157.63,157.66,157.12,157.26,14220.0,125.1314,125.1552,124.7265,124.8377,14220.0
2020-05-06 10:40:00,157.27,158.45,157.26,158.26,13414.0,124.8456,125.7823,124.8377,125.6315,13414.0
2020-05-06 10:50:00,158.19,158.28,157.42,157.61,12599.0,125.5759,125.6474,124.9647,125.1155,12599.0
2020-05-06 11:00:00,157.56,157.58,157.12,157.25,15843.0,125.0758,125.0917,124.7265,124.8297,15843.0
2020-05-06 11:10:00,157.2,157.24,156.5,156.5,14010.0,124.79,124.8218,124.2344,124.2344,14010.0
2020-05-06 11:20:00,156.48,156.85,156.13,156.85,14300.0,124.2185,124.5122,123.9406,124.5122,14300.0
2020-05-06 11:30:00,156.8,157.32,156.79,157.05,9170.0,124.4725,124.8853,124.4646,124.671,9170.0
2020-05-06 11:40:00,156.97,157.13,156.88,156.95,4547.0,124.6075,124.7345,124.536,124.5916,4547.0
2020-05-06 11:50:00,156.89,157.18,156.67,157.14,5660.0,124.544,124.7742,124.3693,124.7424,5660.0
2020-05-06 12:00:00,157.09,157.3,156.98,157.09,8104.0,124.7027,124.8694,124.6154,124.7027,8104.0
2020-05-06 12:10:00,157.05,157.32,156.9,157.26,9376.0,124.671,124.8853,124.5519,124.8377,9376.0
2020-05-06 12:20:00,157.19,157.4,157.1,157.35,5055.0,124.7821,124.9488,124.7107,124.9091,5055.0
2020-05-06 12:30:00,157.35,157.43,157.2,157.42,8857.0,124.9091,124.9726,124.79,124.9647,8857.0
2020-05-06 12:40:00,157.38,157.57,157.29,157.5,7821.0,124.9329,125.0838,124.8615,125.0282,7821.0
2020-05-06 12:50:00,157.56,157.71,157.28,157.33,5700.0,125.0758,125.1949,124.8535,124.8932,5700.0
2020-05-06 13:00:00,157.38,157.45,157.25,157.25,10675.0,124.9329,124.9885,124.8297,124.8297,10675.0
2020-05-06 13:10:00,157.22,157.27,156.97,157.13,14591.0,124.8059,124.8456,124.6075,124.7345,14591.0
2020-05-06 13:20:00,157.14,157.54,156.88,157.53,12166.0,124.7424,125.0599,124.536,125.052,12166.0
2020-05-06 13:30:00,157.53,157.65,157.34,157.5,7220.0,125.052,125.1473,124.9012,125.0282,7220.0
2020-05-06 13:40:00,157.52,157.79,157.52,157.77,12713.0,125.0441,125.2584,125.0441,125.2425,12713.0
2020-05-06 13:50:00,157.76,157.92,157.73,157.77,19321.0,125.2346,125.3616,125.2108,125.2425,19321.0
2020-05-06 14:00:00,157.75,157.94,157.65,157.76,30295.0,125.2266,125.3775,125.1473,125.2346,30295.0
2020-05-06 14:10:00,157.75,157.85,157.02,157.13,20650.0,125.2266,125.306,124.6471,124.7345,20650.0
2020-05-06 14:20:00,157.11,157.28,156.89,156.92,7856.0,124.7186,124.8535,124.544,124.5678,7856.0
2020-05-06 14:30:00,156.89,157.38,156.83,157.07,15971.0,124.544,124.9329,124.4963,124.6868,15971.0
2020-05-06 14:40:00,157.09,157.25,157.01,157.2,18658.0,124.7027,124.8297,124.6392,124.79,18658.0
2020-05-06 14:50:00,157.2,157.24,156.69,156.72,18749.0,124.79,124.8218,124.3852,124.409,18749.0
2020-05-06 15:00:00,156.75,157.17,156.66,157.14,41634.0,124.4328,124.7662,124.3614,124.7424,41634.0
2020-05-06 15:10:00,157.08,157.14,156.55,156.91,53932.0,124.6948,124.7424,124.274,124.5598,53932.0
2020-05-06 15:20:00,156.87,156.95,156.56,156.63,20524.0,124.5281,124.5916,124.282,124.3376,20524.0
2020-05-06 15:30:00,156.56,156.56,155.84,155.94,46110.0,124.282,124.282,123.7104,123.7898,46110.0
2020-05-06 15:40:00,155.97,155.98,155.38,155.49,63003.0,123.8136,123.8216,123.3453,123.4326,63003.0
2020-05-06 15:50:00,155.4,155.8,154.98,155.08,117228.0,123.3611,123.6787,123.0277,123.1071,117228.0
2020-05-07 09:30:00,156.32,157.93,154.69,155.21,49423.0,124.0915,125.3695,122.7975,123.2103,49423.0
2020-05-07 09:40:00,155.15,155.8,154.87,155.05,23959.0,123.1627,123.6787,122.9404,123.0833,23959.0
2020-05-07 09:50:00,155.03,155.72,154.97,155.72,19339.0,123.0674,123.6152,123.0198,123.6152,19339.0
2020-05-07 10:00:00,155.81,156.12,155.46,155.72,13731.0,123.6866,123.9327,123.4088,123.6152,13731.0
2020-05-07 10:10:00,155.58,155.59,155.27,155.35,21718.0,123.504,123.512,123.2579,123.3215,21718.0
2020-05-07 10:20:00,155.31,155.46,154.95,155.24,16960.0,123.2897,123.4088,123.0039,123.2341,16960.0
2020-05-07 10:30:00,155.2,155.34,154.9,155.06,13613.0,123.2024,123.3135,122.9642,123.0912,13613.0
2020-05-07 10:40:00,155.05,155.28,154.73,154.75,17601.0,123.0833,123.2659,122.8293,122.8452,17601.0
2020-05-07 10:50:00,154.71,154.91,154.63,154.69,43814.0,122.8134,122.9722,122.7499,122.7975,43814.0
2020-05-07 11:00:00,154.69,154.77,154.49,154.55,18396.0,122.7975,122.861,122.6388,122.6864,18396.0
2020-05-07 11:10:00,154.57,154.95,154.44,154.93,15225.0,122.7023,123.0039,122.5991,122.988,15225.0
2020-05-07 11:20:00,154.9,155.18,154.59,155.13,15919.0,122.9642,123.1865,122.7181,123.1468,15919.0
2020-05-07 11:30:00,155.14,155.14,154.89,154.89,16472.0,123.1547,123.1547,122.9563,122.9563,16472.0
2020-05-07 11:40:00,154.89,155.35,154.89,155.35,39958.0,122.9563,123.3215,122.9563,123.3215,39958.0
2020-05-07 11:50:00,155.52,155.53,154.93,155.27,19037.0,123.4564,123.4643,122.988,123.2579,19037.0
2020-05-07 12:00:00,155.22,155.35,154.97,154.98,36853.0,123.2183,123.3215,123.0198,123.0277,36853.0
2020-05-07 12:10:00,155.0,155.35,154.93,155.35,22404.0,123.0436,123.3215,122.988,123.3215,22404.0
2020-05-07 12:20:00,155.31,155.38,155.01,155.34,11069.0,123.2897,123.3453,123.0516,123.3135,11069.0
2020-05-07 12:30:00,155.31,155.83,155.28,155.74,11987.0,123.2897,123.7025,123.2659,123.631,11987.0
2020-05-07 12:40:00,155.76,156.26,155.63,156.08,15038.0,123.6469,124.0438,123.5437,123.9009,15038.0
2020-05-07 12:50:00,156.1,156.15,155.96,156.0,21524.0,123.9168,123.9565,123.8057,123.8374,21524.0
2020-05-07 13:00:00,156.0,156.24,155.99,156.08,25771.0,123.8374,124.028,123.8295,123.9009,25771.0
2020-05-07 13:10:00,156.07,156.22,155.88,155.95,9989.0,123.893,124.0121,123.7422,123.7978,9989.0
2020-05-07 13:20:00,155.93,156.01,155.4,155.54,22762.0,123.7819,123.8454,123.3611,123.4723,22762.0
2020-05-07 13:30:00,155.5,155.54,155.39,155.49,37031.0,123.4405,123.4723,123.3532,123.4326,37031.0
2020-05-07 13:40:00,155.5,155.87,155.36,155.83,16366.0,123.4405,123.7342,123.3294,123.7025,16366.0
2020-05-07 13:50:00,155.85,155.86,155.44,155.52,14330.0,123.7184,123.7263,123.3929,123.4564,14330.0
2020-05-07 14:00:00,155.51,155.7,155.32,155.35,46344.0,123.4485,123.5993,123.2976,123.3215,46344.0
2020-05-07 14:10:00,155.34,155.42,155.08,155.09,33308.0,123.3135,123.377,123.1071,123.1151,33308.0
2020-05-07 14:20:00,155.08,155.13,154.82,155.01,27613.0,123.1071,123.1468,122.9007,123.0516,27613.0
2020-05-07 14:30:00,155.02,155.25,154.92,154.99,64454.0,123.0595,123.2421,122.9801,123.0357,64454.0
2020-05-07 14:40:00,154.98,155.03,154.64,154.78,41402.0,123.0277,123.0674,122.7578,122.869,41402.0
2020-05-07 14:50:00,154.8,155.2,154.67,155.2,37790.0,122.8848,123.2024,122.7816,123.2024,37790.0
2020-05-07 15:00:00,155.16,155.5,154.83,155.5,70798.0,123.1706,123.4405,122.9087,123.4405,70798.0
2020-05-07 15:10:00,155.49,155.65,154.84,154.98,40694.0,123.4326,123.5596,122.9166,123.0277,40694.0
2020-05-07 15:20:00,154.94,155.06,154.76,155.02,43512.0,122.996,123.0912,122.8531,123.0595,43512.0
2020-05-07 15:30:00,154.99,155.41,154.81,155.22,48769.0,123.0357,123.3691,122.8928,123.2183,48769.0
2020-05-07 15:40:00,155.24,155.58,155.19,155.45,45211.0,123.2341,123.504,123.1944,123.4008,45211.0
2020-05-07 15:50:00,155.34,155.79,154.59,154.7,109306.0,123.3135,123.6707,122.7181,122.8055,109306.0
2020-05-08 09:30:00,157.32,157.5,156.53,157.47,44652.0,124.8853,125.0282,124.2582,125.0044,44652.0
2020-05-08 09:40:00,157.65,157.65,157.03,157.47,14427.0,125.1473,125.1473,124.6551,125.0044,14427.0
2020-05-08 09:50:00,157.66,157.82,157.41,157.47,12652.0,125.1552,125.2822,124.9567,125.0044,12652.0
2020-05-08 10:00:00,157.51,157.73,157.06,157.15,13779.0,125.0361,125.2108,124.6789,124.7503,13779.0
2020-05-08 10:10:00,157.01,157.14,156.62,156.64,15978.0,124.6392,124.7424,124.3296,124.3455,15978.0
2020-05-08 10:20:00,156.75,156.85,156.28,156.56,15127.0,124.4328,124.5122,124.0597,124.282,15127.0
2020-05-08 10:30:00,156.64,156.64,156.25,156.51,7225.0,124.3455,124.3455,124.0359,124.2423,7225.0
2020-05-08 10:40:00,156.5,156.85,156.34,156.78,14110.0,124.2344,124.5122,124.1073,124.4566,14110.0
2020-05-08 10:50:00,156.87,156.98,156.55,156.84,20900.0,124.5281,124.6154,124.274,124.5043,20900.0
2020-05-08 11:00:00,156.86,156.9,156.65,156.74,9695.0,124.5201,124.5519,124.3534,124.4249,9695.0
2020-05-08 11:10:00,156.84,156.9,156.76,156.87,9316.0,124.5043,124.5519,124.4408,124.5281,9316.0
2020-05-08 11:20:00,156.8,157.02,156.71,156.83,9012.0,124.4725,124.6471,124.4011,124.4963,9012.0
2020-05-08 11:30:00,156.84,157.47,156.77,157.41,43462.0,124.5043,125.0044,124.4487,124.9567,43462.0
2020-05-08 11:40:00,157.41,157.49,157.26,157.38,26572.0,124.9567,125.0202,124.8377,124.9329,26572.0
2020-05-08 11:50:00,157.46,157.61,157.04,157.16,6050.0,124.9964,125.1155,124.663,124.7583,6050.0
2020-05-08 12:00:00,157.15,157.32,157.11,157.13,28869.0,124.7503,124.8853,124.7186,124.7345,28869.0
2020-05-08 12:10:00,157.16,157.27,156.87,156.89,13641.0,124.7583,124.8456,124.5281,124.544,13641.0
2020-05-08 12:20:00,156.87,157.06,156.87,157.0,7952.0,124.5281,124.6789,124.5281,124.6313,7952.0
2020-05-08 12:30:00,157.0,157.17,156.86,156.9,7247.0,124.6313,124.7662,124.5201,124.5519,7247.0
2020-05-08 12:40:00,156.91,157.12,156.89,157.06,7033.0,124.5598,124.7265,124.544,124.6789,7033.0
2020-05-08 12:50:00,157.02,157.12,156.71,156.72,6050.0,124.6471,124.7265,124.4011,124.409,6050.0
2020-05-08 13:00:00,156.73,156.76,156.36,156.38,21045.0,124.4169,124.4408,124.1232,124.1391,21045.0
2020-05-08 13:10:00,156.44,156.56,156.27,156.4,8873.0,124.1867,124.282,124.0518,124.155,8873.0
2020-05-08 13:20:00,156.35,156.37,156.18,156.25,13866.0,124.1153,124.1312,123.9803,124.0359,13866.0
2020-05-08 13:30:00,156.27,156.34,156.19,156.3,5677.0,124.0518,124.1073,123.9883,124.0756,5677.0
2020-05-08 13:40:00,156.27,156.57,155.84,156.42,64962.0,124.0518,124.2899,123.7104,124.1709,64962.0
2020-05-08 13:50:00,156.47,156.53,156.21,156.31,11882.0,124.2105,124.2582,124.0041,124.0835,11882.0
2020-05-08 14:00:00,156.35,156.36,156.19,156.34,20592.0,124.1153,124.1232,123.9883,124.1073,20592.0
2020-05-08 14:10:00,156.32,156.6,156.23,156.34,9466.0,124.0915,124.3137,124.02,124.1073,9466.0
2020-05-08 14:20:00,156.35,156.43,156.28,156.39,13432.0,124.1153,124.1788,124.0597,124.147,13432.0
2020-05-08 14:30:00,156.42,156.68,156.42,156.6,15327.0,124.1709,124.3772,124.1709,124.3137,15327.0
2020-05-08 14:40:00,156.57,156.62,156.36,156.36,93830.0,124.2899,124.3296,124.1232,124.1232,93830.0
2020-05-08 14:50:00,156.39,156.49,156.07,156.23,9101.0,124.147,124.2264,123.893,124.02,9101.0
2020-05-08 15:00:00,156.32,156.54,156.28,156.44,14471.0,124.0915,124.2661,124.0597,124.1867,14471.0
2020-05-08 15:10:00,156.38,156.55,156.31,156.44,13629.0,124.1391,124.274,124.0835,124.1867,13629.0
2020-05-08 15:20:00,156.44,156.72,156.36,156.72,10205.0,124.1867,124.409,124.1232,124.409,10205.0
2020-05-08 15:30:00,156.72,157.49,156.71,157.3,34176.0,124.409,125.0202,124.4011,124.8694,34176.0
2020-05-08 15:40:00,157.27,157.54,157.24,157.46,39755.0,124.8456,125.0599,124.8218,124.9964,39755.0
2020-05-08 15:50:00,157.45,158.24,157.24,157.69,94459.0,124.9885,125.6156,124.8218,125.179,94459.0
2020-05-11 09:30:00,155.83,157.33,155.57,157.21,54009.0,123.7025,124.8932,123.4961,124.798,54009.0
2020-05-11 09:40:00,157.33,157.83,156.96,157.48,26422.0,124.8932,125.2902,124.5995,125.0123,26422.0
2020-05-11 09:50:00,157.55,157.63,157.08,157.63,29111.0,125.0679,125.1314,124.6948,125.1314,29111.0
2020-05-11 10:00:00,157.79,158.64,157.4,158.63,18359.0,125.2584,125.9332,124.9488,125.9252,18359.0
2020-05-11 10:10:00,158.73,159.0,158.34,158.34,18251.0,126.0046,126.2189,125.695,125.695,18251.0
2020-05-11 10:20:00,158.33,159.05,158.21,158.21,48632.0,125.6871,126.2586,125.5918,125.5918,48632.0
2020-05-11 10:30:00,158.2,158.66,157.83,157.98,20609.0,125.5839,125.949,125.2902,125.4092,20609.0
2020-05-11 10:40:00,157.95,158.14,157.63,157.99,28484.0,125.3854,125.5362,125.1314,125.4172,28484.0
2020-05-11 10:50:00,158.05,158.05,157.31,157.44,16786.0,125.4648,125.4648,124.8774,124.9806,16786.0
2020-05-11 11:00:00,157.56,157.92,157.36,157.63,18797.0,125.0758,125.3616,124.9171,125.1314,18797.0
2020-05-11 11:10:00,157.75,158.19,157.49,158.05,18386.0,125.2266,125.5759,125.0202,125.4648,18386.0
2020-05-11 11:20:00,158.05,158.44,157.93,158.25,14211.0,125.4648,125.7744,125.3695,125.6236,14211.0
2020-05-11 11:30:00,158.33,158.64,158.27,158.5,20005.0,125.6871,125.9332,125.6394,125.822,20005.0
2020-05-11 11:40:00,158.45,158.45,157.93,158.19,15348.0,125.7823,125.7823,125.3695,125.5759,15348.0
2020-05-11 11:50:00,158.2,158.2,157.84,158.15,11906.0,125.5839,125.5839,125.2981,125.5442,11906.0
2020-05-11 12:00:00,158.16,158.19,157.8,158.14,10431.0,125.5521,125.5759,125.2663,125.5362,10431.0
2020-05-11 12:10:00,158.15,158.61,158.1,158.6,15104.0,125.5442,125.9093,125.5045,125.9014,15104.0
2020-05-11 12:20:00,158.62,159.44,158.61,159.39,15828.0,125.9173,126.5682,125.9093,126.5285,15828.0
2020-05-11 12:30:00,159.41,159.73,159.31,159.53,13445.0,126.5444,126.7984,126.465,126.6397,13445.0
2020-05-11 12:40:00,159.54,159.92,159.5,159.87,14770.0,126.6476,126.9493,126.6158,126.9096,14770.0
2020-05-11 12:50:00,159.8,160.07,159.58,159.96,19074.0,126.854,127.0683,126.6794,126.981,19074.0
2020-05-11 13:00:00,159.93,160.39,159.86,160.38,9270.0,126.9572,127.3224,126.9016,127.3144,9270.0
2020-05-11 13:10:00,160.3,160.64,160.2,160.29,12460.0,127.2509,127.5208,127.1715,127.243,12460.0
2020-05-11 13:20:00,160.35,160.64,160.28,160.43,11985.0,127.2906,127.5208,127.235,127.3541,11985.0
2020-05-11 13:30:00,160.47,160.83,160.44,160.76,9266.0,127.3859,127.6716,127.362,127.6161,9266.0
2020-05-11 13:40:00,160.71,160.72,160.18,160.2,13074.0,127.5764,127.5843,127.1556,127.1715,13074.0
2020-05-11 13:50:00,160.21,160.57,160.12,160.53,23002.0,127.1795,127.4652,127.108,127.4335,23002.0
2020-05-11 14:00:00,160.52,160.54,160.02,160.26,11203.0,127.4256,127.4414,127.0286,127.2192,11203.0
2020-05-11 14:10:00,160.23,160.23,159.75,159.96,15260.0,127.1953,127.1953,126.8143,126.981,15260.0
2020-05-11 14:20:00,159.94,160.26,159.68,159.72,31878.0,126.9651,127.2192,126.7587,126.7905,31878.0
2020-05-11 14:30:00,159.75,160.0,159.74,159.89,14739.0,126.8143,127.0128,126.8064,126.9254,14739.0
2020-05-11 14:40:00,159.89,160.14,159.84,160.0,12879.0,126.9254,127.1239,126.8857,127.0128,12879.0
2020-05-11 14:50:00,160.0,160.33,159.99,160.13,13755.0,127.0128,127.2747,127.0048,127.116,13755.0
2020-05-11 15:00:00,160.16,160.5,160.0,160.12,37850.0,127.1398,127.4097,127.0128,127.108,37850.0
2020-05-11 15:10:00,160.14,160.21,159.78,159.84,21750.0,127.1239,127.1795,126.8381,126.8857,21750.0
2020-05-11 15:20:00,159.88,160.07,159.8,159.82,23932.0,126.9175,127.0683,126.854,126.8699,23932.0
2020-05-11 15:30:00,159.81,159.92,159.36,159.56,29491.0,126.8619,126.9493,126.5047,126.6635,29491.0
2020-05-11 15:40:00,159.57,159.82,159.49,159.8,38154.0,126.6714,126.8699,126.6079,126.854,38154.0
2020-05-11 15:50:00,159.78,160.24,159.42,159.97,195008.0,126.8381,127.2033,126.5523,126.9889,195008.0
2020-05-12 09:30:00,159.98,160.25,157.55,157.61,61773.0,126.9969,127.2112,125.0679,125.1155,61773.0
2020-05-12 09:40:00,157.49,157.6,156.38,156.39,50060.0,125.0202,125.1076,124.1391,124.147,50060.0
2020-05-12 09:50:00,156.51,156.65,156.04,156.18,47894.0,124.2423,124.3534,123.8692,123.9803,47894.0
2020-05-12 10:00:00,156.52,156.57,155.7,155.97,36517.0,124.2502,124.2899,123.5993,123.8136,36517.0
2020-05-12 10:10:00,155.91,155.93,155.26,155.26,16859.0,123.766,123.7819,123.25,123.25,16859.0
2020-05-12 10:20:00,155.37,155.96,155.29,155.74,23510.0,123.3373,123.8057,123.2738,123.631,23510.0
2020-05-12 10:30:00,155.8,155.89,155.24,155.29,17533.0,123.6787,123.7501,123.2341,123.2738,17533.0
2020-05-12 10:40:00,155.3,155.3,154.92,154.94,17410.0,123.2818,123.2818,122.9801,122.996,17410.0
2020-05-12 10:50:00,155.03,155.5,154.94,155.34,13874.0,123.0674,123.4405,122.996,123.3135,13874.0
2020-05-12 11:00:00,155.33,155.95,155.24,155.93,15098.0,123.3056,123.7978,123.2341,123.7819,15098.0
2020-05-12 11:10:00,155.91,155.92,155.62,155.73,12829.0,123.766,123.7739,123.5358,123.6231,12829.0
2020-05-12 11:20:00,155.64,155.69,155.12,155.19,20988.0,123.5517,123.5914,123.1389,123.1944,20988.0
2020-05-12 11:30:00,155.13,155.59,155.13,155.56,13628.0,123.1468,123.512,123.1468,123.4882,13628.0
2020-05-12 11:40:00,155.55,155.61,155.1,155.1,13774.0,123.4802,123.5278,123.123,123.123,13774.0
2020-05-12 11:50:00,155.1,155.3,154.89,154.93,12991.0,123.123,123.2818,122.9563,122.988,12991.0
2020-05-12 12:00:00,154.92,154.94,153.38,153.44,30547.0,122.9801,122.996,121.7576,121.8052,30547.0
2020-05-12 12:10:00,153.43,153.7,153.35,153.49,33236.0,121.7973,122.0116,121.7338,121.8449,33236.0
2020-05-12 12:20:00,153.45,153.45,152.33,152.41,57956.0,121.8132,121.8132,120.9241,120.9876,57956.0
2020-05-12 12:30:00,152.46,153.22,152.45,153.06,28901.0,121.0273,121.6306,121.0193,121.5036,28901.0
2020-05-12 12:40:00,153.04,153.04,152.58,152.68,29811.0,121.4877,121.4877,121.1225,121.2019,29811.0
2020-05-12 12:50:00,152.68,153.2,152.26,153.16,30650.0,121.2019,121.6147,120.8685,121.583,30650.0
2020-05-12 13:00:00,153.27,153.33,152.25,152.38,24869.0,121.6703,121.7179,120.8606,120.9638,24869.0
2020-05-12 13:10:00,152.28,152.6,151.71,152.6,31264.0,120.8844,121.1384,120.4319,121.1384,31264.0
2020-05-12 13:20:00,152.52,153.09,152.34,153.08,19115.0,121.0749,121.5274,120.932,121.5195,19115.0
2020-05-12 13:30:00,153.08,153.2,152.9,153.09,13989.0,121.5195,121.6147,121.3766,121.5274,13989.0
2020-05-12 13:40:00,153.08,153.38,152.98,153.2,14417.0,121.5195,121.7576,121.4401,121.6147,14417.0
2020-05-12 13:50:00,153.1,153.57,152.77,153.49,14464.0,121.5353,121.9084,121.2734,121.8449,14464.0
2020-05-12 14:00:00,153.53,153.55,153.16,153.35,10906.0,121.8767,121.8926,121.583,121.7338,10906.0
2020-05-12 14:10:00,153.34,153.57,153.11,153.55,19570.0,121.7259,121.9084,121.5433,121.8926,19570.0
2020-05-12 14:20:00,153.6,153.87,153.53,153.76,13951.0,121.9323,122.1466,121.8767,122.0593,13951.0
2020-05-12 14:30:00,153.72,154.26,153.57,154.26,14752.0,122.0275,122.4562,121.9084,122.4562,14752.0
2020-05-12 14:40:00,154.21,154.51,153.99,154.36,18681.0,122.4165,122.6546,122.2418,122.5356,18681.0
2020-05-12 14:50:00,154.37,154.75,154.32,154.7,19908.0,122.5435,122.8452,122.5038,122.8055,19908.0
2020-05-12 15:00:00,154.64,154.73,153.95,154.08,27943.0,122.7578,122.8293,122.2101,122.3133,27943.0
2020-05-12 15:10:00,154.03,154.18,153.81,153.91,27973.0,122.2736,122.3927,122.099,122.1783,27973.0
2020-05-12 15:20:00,153.9,154.35,153.71,154.27,25760.0,122.1704,122.5276,122.0196,122.4641,25760.0
2020-05-12 15:30:00,154.18,154.48,154.13,154.22,42922.0,122.3927,122.6308,122.353,122.4244,42922.0
2020-05-12 15:40:00,154.25,154.25,153.61,153.93,59545.0,122.4482,122.4482,121.9402,122.1942,59545.0
2020-05-12 15:50:00,153.77,155.03,153.62,154.26,299370.0,122.0672,123.0674,121.9481,122.4562,299370.0
2020-05-13 09:30:00,154.16,155.2,153.67,154.17,60628.0,122.3768,123.2024,121.9878,122.3847,60628.0
2020-05-13 09:40:00,154.02,154.86,153.81,154.86,57356.0,122.2657,122.9325,122.099,122.9325,57356.0
2020-05-13 09:50:00,154.94,155.81,154.63,155.59,58471.0,122.996,123.6866,122.7499,123.512,58471.0
2020-05-13 10:00:00,155.5,156.37,155.38,156.19,19237.0,123.4405,124.1312,123.3453,123.9883,19237.0
2020-05-13 10:10:00,156.12,156.7,155.86,156.66,20587.0,123.9327,124.3931,123.7263,124.3614,20587.0
2020-05-13 10:20:00,156.72,157.35,156.27,157.35,22001.0,124.409,124.9091,124.0518,124.9091,22001.0
2020-05-13 10:30:00,157.53,158.56,157.42,157.87,22224.0,125.052,125.8696,124.9647,125.3219,22224.0
2020-05-13 10:40:00,157.85,157.95,157.45,157.83,10385.0,125.306,125.3854,124.9885,125.2902,10385.0
2020-05-13 10:50:00,157.97,158.21,157.44,157.52,15301.0,125.4013,125.5918,124.9806,125.0441,15301.0
2020-05-13 11:00:00,157.59,157.72,157.38,157.63,11068.0,125.0996,125.2028,124.9329,125.1314,11068.0
2020-05-13 11:10:00,157.6,157.86,157.52,157.61,14514.0,125.1076,125.314,125.0441,125.1155,14514.0
2020-05-13 11:20:00,157.58,157.58,156.81,157.11,13662.0,125.0917,125.0917,124.4804,124.7186,13662.0
2020-05-13 11:30:00,157.23,157.3,156.4,156.63,9490.0,124.8139,124.8694,124.155,124.3376,9490.0
2020-05-13 11:40:00,156.58,156.68,155.91,156.29,32683.0,124.2979,124.3772,123.766,124.0677,32683.0
2020-05-13 11:50:00,156.31,156.42,155.16,155.54,24529.0,124.0835,124.1709,123.1706,123.4723,24529.0
2020-05-13 12:00:00,155.59,155.65,154.5,154.53,21908.0,123.512,123.5596,122.6467,122.6705,21908.0
2020-05-13 12:10:00,154.57,154.92,154.19,154.35,35679.0,122.7023,122.9801,122.4006,122.5276,35679.0
2020-05-13 12:20:00,154.42,155.12,154.38,155.12,25126.0,122.5832,123.1389,122.5514,123.1389,25126.0
2020-05-13 12:30:00,155.12,155.24,154.79,154.93,22125.0,123.1389,123.2341,122.8769,122.988,22125.0
2020-05-13 12:40:00,154.99,154.99,154.36,154.87,14853.0,123.0357,123.0357,122.5356,122.9404,14853.0
2020-05-13 12:50:00,154.88,155.36,154.87,154.93,25391.0,122.9484,123.3294,122.9404,122.988,25391.0
2020-05-13 13:00:00,154.79,154.79,154.19,154.42,8675.0,122.8769,122.8769,122.4006,122.5832,8675.0
2020-05-13 13:10:00,154.45,155.05,154.45,155.03,11819.0,122.607,123.0833,122.607,123.0674,11819.0
2020-05-13 13:20:00,155.09,155.24,154.78,154.96,26263.0,123.1151,123.2341,122.869,123.0119,26263.0
2020-05-13 13:30:00,154.93,154.99,154.65,154.95,8257.0,122.988,123.0357,122.7658,123.0039,8257.0
2020-05-13 13:40:00,155.06,155.09,154.59,154.86,11093.0,123.0912,123.1151,122.7181,122.9325,11093.0
2020-05-13 13:50:00,155.0,155.04,154.44,154.57,11168.0,123.0436,123.0754,122.5991,122.7023,11168.0
2020-05-13 14:00:00,154.56,154.93,154.56,154.76,18785.0,122.6943,122.988,122.6943,122.8531,18785.0
2020-05-13 14:10:00,154.73,154.92,154.57,154.57,15236.0,122.8293,122.9801,122.7023,122.7023,15236.0
2020-05-13 14:20:00,154.56,154.56,153.63,153.67,25651.0,122.6943,122.6943,121.9561,121.9878,25651.0
2020-05-13 14:30:00,153.67,153.71,153.0,153.09,39300.0,121.9878,122.0196,121.456,121.5274,39300.0
2020-05-13 14:40:00,153.05,153.07,152.61,153.07,21083.0,121.4956,121.5115,121.1464,121.5115,21083.0
2020-05-13 14:50:00,153.07,153.25,152.99,153.14,32392.0,121.5115,121.6544,121.448,121.5671,32392.0
2020-05-13 15:00:00,153.14,153.82,153.13,153.41,35940.0,121.5671,122.1069,121.5592,121.7814,35940.0
2020-05-13 15:10:00,153.42,153.6,152.83,153.05,32538.0,121.7894,121.9323,121.321,121.4956,32538.0
2020-05-13 15:20:00,153.04,153.09,152.56,153.03,32260.0,121.4877,121.5274,121.1067,121.4798,32260.0
2020-05-13 15:30:00,153.0,153.78,152.75,153.04,46341.0,121.456,122.0751,121.2575,121.4877,46341.0
2020-05-13 15:40:00,153.11,153.64,153.09,153.44,45660.0,121.5433,121.964,121.5274,121.8052,45660.0
2020-05-13 15:50:00,153.37,153.54,152.87,153.27,155693.0,121.7497,121.8846,121.3528,121.6703,155693.0
2020-05-14 09:30:00,152.76,152.81,151.28,152.1,53594.0,121.2654,121.3051,120.0906,120.7415,53594.0
2020-05-14 09:40:00,152.0,152.53,151.43,151.56,68224.0,120.6621,121.0829,120.2096,120.3128,68224.0
2020-05-14 09:50:00,151.55,151.57,150.19,150.67,83578.0,120.3049,120.3208,119.2253,119.6063,83578.0
2020-05-14 10:00:00,150.7,150.81,149.52,149.81,46592.0,119.6301,119.7175,118.6934,118.9236,46592.0
2020-05-14 10:10:00,149.78,150.48,149.76,150.45,22887.0,118.8998,119.4555,118.8839,119.4317,22887.0
2020-05-14 10:20:00,150.46,150.64,149.61,149.84,24156.0,119.4396,119.5825,118.7649,118.9475,24156.0
2020-05-14 10:30:00,149.86,150.67,149.83,150.56,46226.0,118.9633,119.6063,118.9395,119.519,46226.0
2020-05-14 10:40:00,150.57,151.12,150.21,150.91,65292.0,119.5269,119.9636,119.2412,119.7968,65292.0
2020-05-14 10:50:00,150.98,151.06,150.39,150.67,23700.0,119.8524,119.9159,119.3841,119.6063,23700.0
2020-05-14 11:00:00,150.69,150.99,150.4,150.5,33360.0,119.6222,119.8604,119.392,119.4714,33360.0
2020-05-14 11:10:00,150.52,150.64,150.0,150.39,21220.0,119.4873,119.5825,119.0745,119.3841,21220.0
2020-05-14 11:20:00,150.38,150.5,149.9,150.06,15769.0,119.3761,119.4714,118.9951,119.1221,15769.0
2020-05-14 11:30:00,150.08,150.69,150.03,150.42,35234.0,119.138,119.6222,119.0983,119.4079,35234.0
2020-05-14 11:40:00,150.35,150.69,150.0,150.6,17462.0,119.3523,119.6222,119.0745,119.5508,17462.0
2020-05-14 11:50:00,150.65,151.04,150.5,150.53,16310.0,119.5905,119.9,119.4714,119.4952,16310.0
2020-05-14 12:00:00,150.52,150.83,150.48,150.67,14107.0,119.4873,119.7333,119.4555,119.6063,14107.0
2020-05-14 12:10:00,150.67,151.96,150.64,151.82,27253.0,119.6063,120.6304,119.5825,120.5192,27253.0
2020-05-14 12:20:00,151.76,152.47,151.72,151.96,27538.0,120.4716,121.0352,120.4399,120.6304,27538.0
2020-05-14 12:30:00,151.95,152.11,151.66,151.68,12251.0,120.6224,120.7494,120.3922,120.4081,12251.0
2020-05-14 12:40:00,151.63,151.99,151.62,151.85,12702.0,120.3684,120.6542,120.3605,120.543,12702.0
2020-05-14 12:50:00,151.86,152.27,151.84,152.01,23627.0,120.551,120.8765,120.5351,120.6701,23627.0
2020-05-14 13:00:00,151.99,151.99,151.4,151.71,16023.0,120.6542,120.6542,120.1858,120.4319,16023.0
2020-05-14 13:10:00,151.73,151.74,151.0,151.09,21723.0,120.4478,120.4557,119.8683,119.9397,21723.0
2020-05-14 13:20:00,151.0,151.64,151.0,151.5,16903.0,119.8683,120.3763,119.8683,120.2652,16903.0
2020-05-14 13:30:00,151.57,151.76,151.48,151.48,19249.0,120.3208,120.4716,120.2493,120.2493,19249.0
2020-05-14 13:40:00,151.53,151.94,151.52,151.87,13283.0,120.289,120.6145,120.2811,120.5589,13283.0
2020-05-14 13:50:00,151.88,151.89,151.6,151.6,15459.0,120.5669,120.5748,120.3446,120.3446,15459.0
2020-05-14 14:00:00,151.56,151.62,151.01,151.41,10632.0,120.3128,120.3605,119.8762,120.1938,10632.0
2020-05-14 14:10:00,151.44,151.62,151.39,151.55,9525.0,120.2176,120.3605,120.1779,120.3049,9525.0
2020-05-14 14:20:00,151.61,151.64,151.42,151.44,8342.0,120.3525,120.3763,120.2017,120.2176,8342.0
2020-05-14 14:30:00,151.5,151.7,150.9,150.9,9651.0,120.2652,120.424,119.7889,119.7889,9651.0
2020-05-14 14:40:00,150.96,151.07,150.45,150.57,14101.0,119.8365,119.9239,119.4317,119.5269,14101.0
2020-05-14 14:50:00,150.53,150.79,150.5,150.65,11198.0,119.4952,119.7016,119.4714,119.5905,11198.0
2020-05-14 15:00:00,150.63,151.35,150.63,151.28,17263.0,119.5746,120.1461,119.5746,120.0906,17263.0
2020-05-14 15:10:00,151.23,151.43,150.93,151.13,24291.0,120.0509,120.2096,119.8127,119.9715,24291.0
2020-05-14 15:20:00,151.12,152.08,151.12,151.97,15937.0,119.9636,120.7256,119.9636,120.6383,15937.0
2020-05-14 15:30:00,151.97,152.1,151.47,151.7,20480.0,120.6383,120.7415,120.2414,120.424,20480.0
2020-05-14 15:40:00,151.65,152.12,151.6,151.99,30002.0,120.3843,120.7574,120.3446,120.6542,30002.0
2020-05-14 15:50:00,151.99,152.09,151.44,152.04,91235.0,120.6542,120.7336,120.2176,120.6939,91235.0
2020-05-15 09:30:00,151.43,152.7,149.62,149.69,95990.0,120.2096,121.2178,118.7728,118.8284,95990.0
2020-05-15 09:40:00,149.69,150.51,149.68,150.22,50285.0,118.8284,119.4793,118.8204,119.2491,50285.0
2020-05-15 09:50:00,150.39,150.44,149.67,149.82,71865.0,119.3841,119.4237,118.8125,118.9316,71865.0
2020-05-15 10:00:00,149.82,150.23,148.89,148.93,61399.0,118.9316,119.257,118.1933,118.2251,61399.0
2020-05-15 10:10:00,149.0,149.49,148.63,149.37,70439.0,118.2806,118.6696,117.9869,118.5744,70439.0
2020-05-15 10:20:00,149.36,149.44,148.2,148.53,43450.0,118.5664,118.6299,117.6456,117.9075,43450.0
2020-05-15 10:30:00,148.34,148.82,148.31,148.49,49820.0,117.7567,118.1377,117.7329,117.8758,49820.0
2020-05-15 10:40:00,148.48,149.17,148.38,149.13,25784.0,117.8678,118.4156,117.7885,118.3838,25784.0
2020-05-15 10:50:00,149.08,149.33,148.87,149.01,60834.0,118.3441,118.5426,118.1774,118.2886,60834.0
2020-05-15 11:00:00,149.07,149.07,148.19,148.57,37323.0,118.3362,118.3362,117.6376,117.9393,37323.0
2020-05-15 11:10:00,148.41,148.81,148.18,148.44,44616.0,117.8123,118.1298,117.6297,117.8361,44616.0
2020-05-15 11:20:00,148.33,148.84,148.24,148.48,14887.0,117.7488,118.1536,117.6773,117.8678,14887.0
2020-05-15 11:30:00,148.41,148.41,148.01,148.12,23056.0,117.8123,117.8123,117.4947,117.5821,23056.0
2020-05-15 11:40:00,148.2,148.28,147.58,147.7,23165.0,117.6456,117.7091,117.1534,117.2487,23165.0
2020-05-15 11:50:00,147.69,147.97,147.56,147.95,22660.0,117.2407,117.463,117.1375,117.4471,22660.0
2020-05-15 12:00:00,147.96,148.34,147.92,147.96,14965.0,117.4551,117.7567,117.4233,117.4551,14965.0
2020-05-15 12:10:00,147.93,148.07,147.8,147.99,20443.0,117.4312,117.5424,117.328,117.4789,20443.0
2020-05-15 12:20:00,148.02,148.22,147.99,148.17,47735.0,117.5027,117.6614,117.4789,117.6218,47735.0
2020-05-15 12:30:00,148.16,148.24,148.0,148.12,21928.0,117.6138,117.6773,117.4868,117.5821,21928.0
2020-05-15 12:40:00,148.12,148.19,147.92,147.98,30538.0,117.5821,117.6376,117.4233,117.4709,30538.0
2020-05-15 12:50:00,147.96,148.28,147.86,148.26,35015.0,117.4551,117.7091,117.3757,117.6932,35015.0
2020-05-15 13:00:00,148.26,148.93,148.17,148.81,19253.0,117.6932,118.2251,117.6218,118.1298,19253.0
2020-05-15 13:10:00,148.76,148.92,148.5,148.7,25074.0,118.0901,118.2171,117.8837,118.0425,25074.0
2020-05-15 13:20:00,148.66,149.31,148.63,149.19,25332.0,118.0107,118.5267,117.9869,118.4315,25332.0
2020-05-15 13:30:00,149.15,149.43,148.85,149.06,11488.0,118.3997,118.622,118.1616,118.3283,11488.0
2020-05-15 13:40:00,149.01,149.25,148.95,149.12,13719.0,118.2886,118.4791,118.2409,118.3759,13719.0
2020-05-15 13:50:00,149.09,149.46,148.93,149.32,16287.0,118.3521,118.6458,118.2251,118.5347,16287.0
2020-05-15 14:00:00,149.44,149.87,149.44,149.65,16348.0,118.6299,118.9713,118.6299,118.7966,16348.0
2020-05-15 14:10:00,149.6,149.84,149.54,149.59,15944.0,118.7569,118.9475,118.7093,118.749,15944.0
2020-05-15 14:20:00,149.55,150.03,149.54,149.92,13784.0,118.7172,119.0983,118.7093,119.011,13784.0
2020-05-15 14:30:00,149.89,149.89,149.01,149.11,10789.0,118.9871,118.9871,118.2886,118.368,10789.0
2020-05-15 14:40:00,149.12,149.57,148.97,149.54,12225.0,118.3759,118.7331,118.2568,118.7093,12225.0
2020-05-15 14:50:00,149.51,149.77,149.35,149.51,13494.0,118.6855,118.8919,118.5585,118.6855,13494.0
2020-05-15 15:00:00,149.58,150.05,149.46,149.92,44962.0,118.7411,119.1142,118.6458,119.011,44962.0
2020-05-15 15:10:00,149.97,150.03,149.56,149.8,23554.0,119.0506,119.0983,118.7252,118.9157,23554.0
2020-05-15 15:20:00,149.69,149.89,149.44,149.54,23020.0,118.8284,118.9871,118.6299,118.7093,23020.0
2020-05-15 15:30:00,149.56,149.66,149.25,149.34,27695.0,118.7252,118.8046,118.4791,118.5505,27695.0
2020-05-15 15:40:00,149.33,150.11,149.25,150.09,50596.0,118.5426,119.1618,118.4791,119.1459,50596.0
2020-05-15 15:50:00,150.07,150.36,149.92,150.13,131364.0,119.13,119.3602,119.011,119.1777,131364.0
2020-05-18 09:30:00,153.25,154.77,153.01,154.71,74883.0,121.6544,122.861,121.4639,122.8134,74883.0
2020-05-18 09:40:00,154.8,154.8,153.65,153.78,55052.0,122.8848,122.8848,121.9719,122.0751,55052.0
2020-05-18 09:50:00,153.78,154.05,153.37,153.71,36541.0,122.0751,122.2895,121.7497,122.0196,36541.0
2020-05-18 10:00:00,153.71,154.0,152.97,153.41,28504.0,122.0196,122.2498,121.4321,121.7814,28504.0
2020-05-18 10:10:00,153.42,154.19,153.14,154.19,33466.0,121.7894,122.4006,121.5671,122.4006,33466.0
2020-05-18 10:20:00,154.17,154.22,153.71,153.74,21132.0,122.3847,122.4244,122.0196,122.0434,21132.0
2020-05-18 10:30:00,153.78,154.06,153.36,153.43,17755.0,122.0751,122.2974,121.7417,121.7973,17755.0
2020-05-18 10:40:00,153.49,153.95,153.44,153.74,20900.0,121.8449,122.2101,121.8052,122.0434,20900.0
2020-05-18 10:50:00,153.79,153.93,153.56,153.66,107507.0,122.0831,122.1942,121.9005,121.9799,107507.0
2020-05-18 11:00:00,153.73,153.78,153.45,153.6,26808.0,122.0354,122.0751,121.8132,121.9323,26808.0
2020-05-18 11:10:00,153.59,153.88,153.53,153.79,20177.0,121.9243,122.1545,121.8767,122.0831,20177.0
2020-05-18 11:20:00,153.81,153.9,153.61,153.72,26840.0,122.099,122.1704,121.9402,122.0275,26840.0
2020-05-18 11:30:00,153.67,154.17,153.65,154.07,22168.0,121.9878,122.3847,121.9719,122.3054,22168.0
2020-05-18 11:40:00,154.08,154.36,153.87,154.07,15665.0,122.3133,122.5356,122.1466,122.3054,15665.0
2020-05-18 11:50:00,154.03,154.29,153.83,154.05,15019.0,122.2736,122.48,122.1148,122.2895,15019.0
2020-05-18 12:00:00,154.05,154.28,153.96,154.28,14134.0,122.2895,122.4721,122.218,122.4721,14134.0
2020-05-18 12:10:00,154.23,154.61,154.13,154.36,9947.0,122.4324,122.734,122.353,122.5356,9947.0
2020-05-18 12:20:00,154.35,154.55,154.31,154.4,9344.0,122.5276,122.6864,122.4959,122.5673,9344.0
2020-05-18 12:30:00,154.41,154.52,154.26,154.49,8683.0,122.5753,122.6626,122.4562,122.6388,8683.0
2020-05-18 12:40:00,154.46,154.53,154.19,154.53,13055.0,122.6149,122.6705,122.4006,122.6705,13055.0
2020-05-18 12:50:00,154.57,154.6,154.35,154.45,10571.0,122.7023,122.7261,122.5276,122.607,10571.0
2020-05-18 13:00:00,154.47,155.03,154.44,155.03,15686.0,122.6229,123.0674,122.5991,123.0674,15686.0
2020-05-18 13:10:00,155.02,155.58,155.02,155.58,24138.0,123.0595,123.504,123.0595,123.504,24138.0
2020-05-18 13:20:00,155.59,155.84,155.3,155.58,56619.0,123.512,123.7104,123.2818,123.504,56619.0
2020-05-18 13:30:00,155.61,155.77,155.53,155.64,11996.0,123.5278,123.6549,123.4643,123.5517,11996.0
2020-05-18 13:40:00,155.61,155.89,155.43,155.72,19343.0,123.5278,123.7501,123.385,123.6152,19343.0
2020-05-18 13:50:00,155.75,156.1,155.72,156.1,16743.0,123.639,123.9168,123.6152,123.9168,16743.0
2020-05-18 14:00:00,156.09,156.88,156.09,156.86,19824.0,123.9089,124.536,123.9089,124.5201,19824.0
2020-05-18 14:10:00,156.87,157.36,156.81,157.23,18431.0,124.5281,124.9171,124.4804,124.8139,18431.0
2020-05-18 14:20:00,157.25,157.45,156.85,156.85,21822.0,124.8297,124.9885,124.5122,124.5122,21822.0
2020-05-18 14:30:00,156.9,157.33,156.86,157.05,26494.0,124.5519,124.8932,124.5201,124.671,26494.0
2020-05-18 14:40:00,157.02,157.18,156.83,157.15,28828.0,124.6471,124.7742,124.4963,124.7503,28828.0
2020-05-18 14:50:00,157.13,157.2,156.69,156.86,21124.0,124.7345,124.79,124.3852,124.5201,21124.0
2020-05-18 15:00:00,156.85,157.38,156.73,156.73,31076.0,124.5122,124.9329,124.4169,124.4169,31076.0
2020-05-18 15:10:00,156.72,156.76,156.3,156.4,26137.0,124.409,124.4408,124.0756,124.155,26137.0
2020-05-18 15:20:00,156.35,156.48,156.12,156.37,35368.0,124.1153,124.2185,123.9327,124.1312,35368.0
2020-05-18 15:30:00,156.31,156.7,156.29,156.48,48409.0,124.0835,124.3931,124.0677,124.2185,48409.0
2020-05-18 15:40:00,156.5,156.68,156.2,156.49,80508.0,124.2344,124.3772,123.9962,124.2264,80508.0
2020-05-18 15:50:00,156.52,156.84,156.26,156.5,280870.0,124.2502,124.5043,124.0438,124.2344,280870.0
2020-05-19 09:30:00,155.7,156.0,154.77,155.61,56098.0,123.5993,123.8374,122.861,123.5278,56098.0
2020-05-19 09:40:00,155.69,156.02,155.14,155.67,31602.0,123.5914,123.8533,123.1547,123.5755,31602.0
2020-05-19 09:50:00,155.61,156.01,155.37,155.38,29183.0,123.5278,123.8454,123.3373,123.3453,29183.0
2020-05-19 10:00:00,155.59,155.84,155.17,155.59,30644.0,123.512,123.7104,123.1786,123.512,30644.0
2020-05-19 10:10:00,155.55,155.6,154.24,154.36,23455.0,123.4802,123.5199,122.4403,122.5356,23455.0
2020-05-19 10:20:00,154.3,154.34,153.66,154.29,29893.0,122.4879,122.5197,121.9799,122.48,29893.0
2020-05-19 10:30:00,154.36,155.03,154.23,154.82,31804.0,122.5356,123.0674,122.4324,122.9007,31804.0
2020-05-19 10:40:00,154.74,154.74,154.0,154.24,10965.0,122.8372,122.8372,122.2498,122.4403,10965.0
2020-05-19 10:50:00,154.22,154.6,154.07,154.38,17595.0,122.4244,122.7261,122.3054,122.5514,17595.0
2020-05-19 11:00:00,154.42,154.65,153.98,153.99,10531.0,122.5832,122.7658,122.2339,122.2418,10531.0
2020-05-19 11:10:00,154.0,154.13,153.75,153.9,19788.0,122.2498,122.353,122.0513,122.1704,19788.0
2020-05-19 11:20:00,153.86,154.03,153.65,153.98,18838.0,122.1386,122.2736,121.9719,122.2339,18838.0
2020-05-19 11:30:00,154.05,154.34,153.76,153.77,25091.0,122.2895,122.5197,122.0593,122.0672,25091.0
2020-05-19 11:40:00,153.86,154.0,153.55,153.6,9492.0,122.1386,122.2498,121.8926,121.9323,9492.0
2020-05-19 11:50:00,153.66,153.8,153.2,153.35,10640.0,121.9799,122.091,121.6147,121.7338,10640.0
2020-05-19 12:00:00,153.32,153.4,153.01,153.12,9818.0,121.71,121.7735,121.4639,121.5512,9818.0
2020-05-19 12:10:00,153.02,153.47,152.83,152.83,7032.0,121.4718,121.8291,121.321,121.321,7032.0
2020-05-19 12:20:00,152.92,153.3,152.87,153.11,10256.0,121.3924,121.6941,121.3528,121.5433,10256.0
2020-05-19 12:30:00,153.07,153.18,152.75,152.75,9531.0,121.5115,121.5988,121.2575,121.2575,9531.0
2020-05-19 12:40:00,152.81,153.33,152.79,153.32,11334.0,121.3051,121.7179,121.2892,121.71,11334.0
2020-05-19 12:50:00,153.35,153.41,152.81,153.04,13274.0,121.7338,121.7814,121.3051,121.4877,13274.0
2020-05-19 13:00:00,153.1,153.24,153.03,153.09,14316.0,121.5353,121.6465,121.4798,121.5274,14316.0
2020-05-19 13:10:00,153.09,153.12,152.8,153.1,17973.0,121.5274,121.5512,121.2972,121.5353,17973.0
2020-05-19 13:20:00,153.07,153.38,152.91,153.27,10272.0,121.5115,121.7576,121.3845,121.6703,10272.0
2020-05-19 13:30:00,153.28,153.94,153.28,153.73,9686.0,121.6782,122.2022,121.6782,122.0354,9686.0
2020-05-19 13:40:00,153.78,153.78,153.31,153.47,11532.0,122.0751,122.0751,121.702,121.8291,11532.0
2020-05-19 13:50:00,153.48,153.55,153.36,153.43,12900.0,121.837,121.8926,121.7417,121.7973,12900.0
2020-05-19 14:00:00,153.47,153.99,153.46,153.88,10125.0,121.8291,122.2418,121.8211,122.1545,10125.0
2020-05-19 14:10:00,153.95,154.06,153.57,153.66,15139.0,122.2101,122.2974,121.9084,121.9799,15139.0
2020-05-19 14:20:00,153.58,153.67,153.43,153.6,10654.0,121.9164,121.9878,121.7973,121.9323,10654.0
2020-05-19 14:30:00,153.61,153.69,153.16,153.32,27231.0,121.9402,122.0037,121.583,121.71,27231.0
2020-05-19 14:40:00,153.32,153.5,153.14,153.44,19358.0,121.71,121.8529,121.5671,121.8052,19358.0
2020-05-19 14:50:00,153.43,153.48,152.71,152.81,36525.0,121.7973,121.837,121.2257,121.3051,36525.0
2020-05-19 15:00:00,152.79,153.21,152.7,153.19,39491.0,121.2892,121.6227,121.2178,121.6068,39491.0
2020-05-19 15:10:00,153.17,153.36,152.95,152.95,25457.0,121.5909,121.7417,121.4163,121.4163,25457.0
2020-05-19 15:20:00,152.98,153.02,152.74,152.95,42599.0,121.4401,121.4718,121.2496,121.4163,42599.0
2020-05-19 15:30:00,152.92,153.21,152.56,152.61,31159.0,121.3924,121.6227,121.1067,121.1464,31159.0
2020-05-19 15:40:00,152.58,153.13,152.58,152.99,31716.0,121.1225,121.5592,121.1225,121.448,31716.0
2020-05-19 15:50:00,152.91,153.27,152.5,152.51,89879.0,121.3845,121.6703,121.059,121.067,89879.0
2020-05-20 09:30:00,153.52,153.61,152.0,152.3,64826.0,121.8687,121.9402,120.6621,120.9003,64826.0
2020-05-20 09:40:00,152.23,152.4,151.58,152.4,26650.0,120.8447,120.9797,120.3287,120.9797,26650.0
2020-05-20 09:50:00,152.5,152.86,151.42,151.79,34911.0,121.059,121.3448,120.2017,120.4954,34911.0
2020-05-20 10:00:00,151.78,152.63,151.78,152.05,51359.0,120.4875,121.1622,120.4875,120.7018,51359.0
2020-05-20 10:10:00,152.17,152.67,151.85,152.67,63305.0,120.7971,121.194,120.543,121.194,63305.0
2020-05-20 10:20:00,152.68,153.5,152.55,153.37,20602.0,121.2019,121.8529,121.0987,121.7497,20602.0
2020-05-20 10:30:00,153.37,154.19,153.37,153.85,19604.0,121.7497,122.4006,121.7497,122.1307,19604.0
2020-05-20 10:40:00,153.84,154.09,153.65,154.02,24336.0,122.1228,122.3212,121.9719,122.2657,24336.0
2020-05-20 10:50:00,154.04,154.06,153.69,153.89,16041.0,122.2815,122.2974,122.0037,122.1625,16041.0
2020-05-20 11:00:00,153.88,154.04,153.67,153.72,17491.0,122.1545,122.2815,121.9878,122.0275,17491.0
2020-05-20 11:10:00,153.69,154.18,153.6,154.07,19094.0,122.0037,122.3927,121.9323,122.3054,19094.0
2020-05-20 11:20:00,154.1,154.1,153.48,153.58,10095.0,122.3292,122.3292,121.837,121.9164,10095.0
2020-05-20 11:30:00,153.49,153.77,153.44,153.53,8884.0,121.8449,122.0672,121.8052,121.8767,8884.0
2020-05-20 11:40:00,153.58,153.61,153.14,153.28,17671.0,121.9164,121.9402,121.5671,121.6782,17671.0
2020-05-20 11:50:00,153.27,153.27,152.81,152.95,15642.0,121.6703,121.6703,121.3051,121.4163,15642.0
2020-05-20 12:00:00,152.98,153.27,152.91,153.0,8509.0,121.4401,121.6703,121.3845,121.456,8509.0
2020-05-20 12:10:00,152.94,153.05,152.65,152.94,12213.0,121.4083,121.4956,121.1781,121.4083,12213.0
2020-05-20 12:20:00,152.97,153.32,152.78,153.26,11282.0,121.4321,121.71,121.2813,121.6623,11282.0
2020-05-20 12:30:00,153.27,153.54,153.09,153.53,18759.0,121.6703,121.8846,121.5274,121.8767,18759.0
2020-05-20 12:40:00,153.57,153.62,153.2,153.33,15978.0,121.9084,121.9481,121.6147,121.7179,15978.0
2020-05-20 12:50:00,153.39,153.47,152.99,153.01,11376.0,121.7655,121.8291,121.448,121.4639,11376.0
2020-05-20 13:00:00,153.01,153.19,152.9,153.0,7444.0,121.4639,121.6068,121.3766,121.456,7444.0
2020-05-20 13:10:00,152.98,153.24,152.9,153.08,7652.0,121.4401,121.6465,121.3766,121.5195,7652.0
2020-05-20 13:20:00,153.1,153.1,152.77,152.83,9924.0,121.5353,121.5353,121.2734,121.321,9924.0
2020-05-20 13:30:00,152.85,152.99,152.8,152.83,15286.0,121.3369,121.448,121.2972,121.321,15286.0
2020-05-20 13:40:00,152.84,152.9,152.68,152.74,18347.0,121.3289,121.3766,121.2019,121.2496,18347.0
2020-05-20 13:50:00,152.75,152.79,152.37,152.37,16707.0,121.2575,121.2892,120.9558,120.9558,16707.0
2020-05-20 14:00:00,152.41,152.51,152.07,152.28,11964.0,120.9876,121.067,120.7177,120.8844,11964.0
2020-05-20 14:10:00,152.25,152.43,152.22,152.34,32799.0,120.8606,121.0035,120.8368,120.932,32799.0
2020-05-20 14:20:00,152.35,152.64,152.35,152.42,11600.0,120.94,121.1702,120.94,120.9955,11600.0
2020-05-20 14:30:00,152.4,152.67,152.38,152.56,12142.0,120.9797,121.194,120.9638,121.1067,12142.0
2020-05-20 14:40:00,152.49,152.51,152.21,152.32,8247.0,121.0511,121.067,120.8288,120.9161,8247.0
2020-05-20 14:50:00,152.31,152.59,152.2,152.2,21124.0,120.9082,121.1305,120.8209,120.8209,21124.0
2020-05-20 15:00:00,152.24,152.26,151.66,151.69,27263.0,120.8526,120.8685,120.3922,120.416,27263.0
2020-05-20 15:10:00,151.71,151.88,151.36,151.88,23102.0,120.4319,120.5669,120.1541,120.5669,23102.0
2020-05-20 15:20:00,151.87,152.14,151.78,152.09,21155.0,120.5589,120.7733,120.4875,120.7336,21155.0
2020-05-20 15:30:00,152.08,152.12,151.77,151.98,23330.0,120.7256,120.7574,120.4795,120.6462,23330.0
2020-05-20 15:40:00,151.96,151.96,151.47,151.58,45258.0,120.6304,120.6304,120.2414,120.3287,45258.0
2020-05-20 15:50:00,151.64,152.49,151.55,152.35,122387.0,120.3763,121.0511,120.3049,120.94,122387.0
2020-05-21 09:30:00,152.2,152.76,151.06,151.57,39739.0,120.8209,121.2654,119.9159,120.3208,39739.0
2020-05-21 09:40:00,151.68,151.85,151.38,151.63,16857.0,120.4081,120.543,120.1699,120.3684,16857.0
2020-05-21 09:50:00,151.68,151.73,151.38,151.54,32947.0,120.4081,120.4478,120.1699,120.297,32947.0
2020-05-21 10:00:00,151.54,151.7,151.02,151.18,33284.0,120.297,120.424,119.8842,120.0112,33284.0
2020-05-21 10:10:00,151.19,151.3,150.84,151.11,45177.0,120.0191,120.1064,119.7413,119.9556,45177.0
2020-05-21 10:20:00,151.15,151.21,150.27,150.33,20260.0,119.9874,120.035,119.2888,119.3364,20260.0
2020-05-21 10:30:00,150.3,150.3,149.81,149.88,25753.0,119.3126,119.3126,118.9236,118.9792,25753.0
2020-05-21 10:40:00,149.93,150.08,149.67,149.89,15737.0,119.0189,119.138,118.8125,118.9871,15737.0
2020-05-21 10:50:00,149.9,150.18,149.77,150.05,10437.0,118.9951,119.2174,118.8919,119.1142,10437.0
2020-05-21 11:00:00,150.01,150.05,149.67,149.93,15135.0,119.0824,119.1142,118.8125,119.0189,15135.0
2020-05-21 11:10:00,149.87,149.98,149.43,149.51,15822.0,118.9713,119.0586,118.622,118.6855,15822.0
2020-05-21 11:20:00,149.53,149.53,149.19,149.37,18352.0,118.7014,118.7014,118.4315,118.5744,18352.0
2020-05-21 11:30:00,149.42,149.94,149.39,149.94,18963.0,118.614,119.0268,118.5902,119.0268,18963.0
2020-05-21 11:40:00,149.94,150.06,149.82,149.82,21074.0,119.0268,119.1221,118.9316,118.9316,21074.0
2020-05-21 11:50:00,149.83,149.89,149.28,149.3,14038.0,118.9395,118.9871,118.5029,118.5188,14038.0
2020-05-21 12:00:00,149.32,149.68,149.32,149.4,12379.0,118.5347,118.8204,118.5347,118.5982,12379.0
2020-05-21 12:10:00,149.45,149.79,149.38,149.74,8915.0,118.6379,118.9078,118.5823,118.8681,8915.0
2020-05-21 12:20:00,149.73,149.83,149.43,149.5,15294.0,118.8601,118.9395,118.622,118.6775,15294.0
2020-05-21 12:30:00,149.49,149.49,148.89,148.9,54668.0,118.6696,118.6696,118.1933,118.2013,54668.0
2020-05-21 12:40:00,148.86,149.31,148.84,149.2,7218.0,118.1695,118.5267,118.1536,118.4394,7218.0
2020-05-21 12:50:00,149.21,149.21,148.95,149.0,8739.0,118.4473,118.4473,118.2409,118.2806,8739.0
2020-05-21 13:00:00,149.02,149.42,148.93,149.12,13250.0,118.2965,118.614,118.2251,118.3759,13250.0
2020-05-21 13:10:00,149.19,149.29,148.85,148.85,21987.0,118.4315,118.5108,118.1616,118.1616,21987.0
2020-05-21 13:20:00,148.84,148.85,148.52,148.6,17575.0,118.1536,118.1616,117.8996,117.9631,17575.0
2020-05-21 13:30:00,148.56,148.75,148.38,148.45,16156.0,117.9313,118.0822,117.7885,117.844,16156.0
2020-05-21 13:40:00,148.53,148.68,148.47,148.57,8977.0,117.9075,118.0266,117.8599,117.9393,8977.0
2020-05-21 13:50:00,148.54,148.85,148.49,148.54,14779.0,117.9155,118.1616,117.8758,117.9155,14779.0
2020-05-21 14:00:00,148.56,148.87,148.53,148.87,14014.0,117.9313,118.1774,117.9075,118.1774,14014.0
2020-05-21 14:10:00,148.87,149.0,148.75,148.93,28198.0,118.1774,118.2806,118.0822,118.2251,28198.0
2020-05-21 14:20:00,148.94,149.38,148.92,149.37,13417.0,118.233,118.5823,118.2171,118.5744,13417.0
2020-05-21 14:30:00,149.36,149.53,149.07,149.07,17418.0,118.5664,118.7014,118.3362,118.3362,17418.0
2020-05-21 14:40:00,149.09,149.37,148.9,149.26,78189.0,118.3521,118.5744,118.2013,118.487,78189.0
2020-05-21 14:50:00,149.31,149.66,149.29,149.65,19660.0,118.5267,118.8046,118.5108,118.7966,19660.0
2020-05-21 15:00:00,149.67,150.23,149.66,150.23,22556.0,118.8125,119.257,118.8046,119.257,22556.0
2020-05-21 15:10:00,150.14,150.5,150.11,150.46,17930.0,119.1856,119.4714,119.1618,119.4396,17930.0
2020-05-21 15:20:00,150.43,150.53,150.26,150.34,33365.0,119.4158,119.4952,119.2809,119.3444,33365.0
2020-05-21 15:30:00,150.4,150.53,150.25,150.46,32745.0,119.392,119.4952,119.2729,119.4396,32745.0
2020-05-21 15:40:00,150.44,150.97,150.37,150.96,63743.0,119.4237,119.8445,119.3682,119.8365,63743.0
2020-05-21 15:50:00,151.05,151.15,150.52,150.77,100945.0,119.908,119.9874,119.4873,119.6857,100945.0
2020-05-22 09:30:00,151.55,151.55,149.95,151.23,26237.0,120.3049,120.3049,119.0348,120.0509,26237.0
2020-05-22 09:40:00,151.32,151.62,150.95,151.3,24416.0,120.1223,120.3605,119.8286,120.1064,24416.0
2020-05-22 09:50:00,151.26,152.29,151.26,152.11,24494.0,120.0747,120.8923,120.0747,120.7494,24494.0
2020-05-22 10:00:00,152.26,153.65,152.26,153.56,29695.0,120.8685,121.9719,120.8685,121.9005,29695.0
2020-05-22 10:10:00,153.4,154.19,153.4,153.9,32072.0,121.7735,122.4006,121.7735,122.1704,32072.0
2020-05-22 10:20:00,153.83,154.34,153.57,154.31,34478.0,122.1148,122.5197,121.9084,122.4959,34478.0
2020-05-22 10:30:00,154.35,154.93,154.35,154.91,23096.0,122.5276,122.988,122.5276,122.9722,23096.0
2020-05-22 10:40:00,154.93,155.82,154.91,155.66,44223.0,122.988,123.6946,122.9722,123.5675,44223.0
2020-05-22 10:50:00,155.6,156.11,155.5,155.51,32065.0,123.5199,123.9248,123.4405,123.4485,32065.0
2020-05-22 11:00:00,155.46,155.49,155.18,155.42,13985.0,123.4088,123.4326,123.1865,123.377,13985.0
2020-05-22 11:10:00,155.39,155.54,155.18,155.34,16685.0,123.3532,123.4723,123.1865,123.3135,16685.0
2020-05-22 11:20:00,155.34,156.36,155.33,156.36,21270.0,123.3135,124.1232,123.3056,124.1232,21270.0
2020-05-22 11:30:00,156.28,156.57,156.17,156.3,19398.0,124.0597,124.2899,123.9724,124.0756,19398.0
2020-05-22 11:40:00,156.27,156.76,155.83,156.74,33541.0,124.0518,124.4408,123.7025,124.4249,33541.0
2020-05-22 11:50:00,156.78,156.88,155.89,155.93,20799.0,124.4566,124.536,123.7501,123.7819,20799.0
2020-05-22 12:00:00,155.83,156.09,155.7,155.76,15839.0,123.7025,123.9089,123.5993,123.6469,15839.0
2020-05-22 12:10:00,155.76,155.82,155.51,155.54,15966.0,123.6469,123.6946,123.4485,123.4723,15966.0
2020-05-22 12:20:00,155.57,156.08,155.57,155.75,12016.0,123.4961,123.9009,123.4961,123.639,12016.0
2020-05-22 12:30:00,155.81,156.48,155.71,156.48,12535.0,123.6866,124.2185,123.6072,124.2185,12535.0
2020-05-22 12:40:00,156.42,156.42,156.03,156.11,15575.0,124.1709,124.1709,123.8613,123.9248,15575.0
2020-05-22 12:50:00,156.11,156.19,155.77,155.77,10440.0,123.9248,123.9883,123.6549,123.6549,10440.0
2020-05-22 13:00:00,155.8,155.81,155.39,155.41,9753.0,123.6787,123.6866,123.3532,123.3691,9753.0
2020-05-22 13:10:00,155.39,155.96,155.26,155.59,20152.0,123.3532,123.8057,123.25,123.512,20152.0
2020-05-22 13:20:00,155.53,155.78,155.5,155.64,33901.0,123.4643,123.6628,123.4405,123.5517,33901.0
2020-05-22 13:30:00,155.65,155.91,155.52,155.84,15800.0,123.5596,123.766,123.4564,123.7104,15800.0
2020-05-22 13:40:00,155.76,155.76,155.29,155.42,13753.0,123.6469,123.6469,123.2738,123.377,13753.0
2020-05-22 13:50:00,155.34,155.55,155.11,155.43,18315.0,123.3135,123.4802,123.1309,123.385,18315.0
2020-05-22 14:00:00,155.42,156.36,155.33,156.36,21198.0,123.377,124.1232,123.3056,124.1232,21198.0
2020-05-22 14:10:00,156.31,156.34,155.96,156.03,26443.0,124.0835,124.1073,123.8057,123.8613,26443.0
2020-05-22 14:20:00,156.02,156.05,155.85,155.92,12100.0,123.8533,123.8771,123.7184,123.7739,12100.0
2020-05-22 14:30:00,155.93,156.18,155.74,155.99,13412.0,123.7819,123.9803,123.631,123.8295,13412.0
2020-05-22 14:40:00,155.99,156.08,155.73,155.83,13044.0,123.8295,123.9009,123.6231,123.7025,13044.0
2020-05-22 14:50:00,155.83,155.96,155.65,155.96,14351.0,123.7025,123.8057,123.5596,123.8057,14351.0
2020-05-22 15:00:00,155.94,156.17,155.68,156.17,23460.0,123.7898,123.9724,123.5834,123.9724,23460.0
2020-05-22 15:10:00,156.12,156.19,155.58,155.62,26484.0,123.9327,123.9883,123.504,123.5358,26484.0
2020-05-22 15:20:00,155.61,155.83,155.46,155.83,29950.0,123.5278,123.7025,123.4088,123.7025,29950.0
2020-05-22 15:30:00,155.81,156.19,155.77,155.92,35418.0,123.6866,123.9883,123.6549,123.7739,35418.0
2020-05-22 15:40:00,155.91,156.27,155.72,156.11,62923.0,123.766,124.0518,123.6152,123.9248,62923.0
2020-05-22 15:50:00,156.12,156.31,155.8,156.26,118998.0,123.9327,124.0835,123.6787,124.0438,118998.0
2020-05-26 09:30:00,161.34,161.34,157.75,157.75,109064.0,128.0765,128.0765,125.2266,125.2266,109064.0
2020-05-26 09:40:00,157.8,158.08,156.8,158.08,62015.0,125.2663,125.4886,124.4725,125.4886,62015.0
2020-05-26 09:50:00,158.06,158.93,157.65,158.82,64992.0,125.4727,126.1634,125.1473,126.076,64992.0
2020-05-26 10:00:00,158.87,159.32,158.39,158.5,40153.0,126.1157,126.473,125.7347,125.822,40153.0
2020-05-26 10:10:00,158.56,158.76,158.14,158.41,38088.0,125.8696,126.0284,125.5362,125.7506,38088.0
2020-05-26 10:20:00,158.45,158.8,157.74,157.78,25766.0,125.7823,126.0602,125.2187,125.2505,25766.0
2020-05-26 10:30:00,157.78,158.61,157.74,158.46,23300.0,125.2505,125.9093,125.2187,125.7903,23300.0
2020-05-26 10:40:00,158.45,159.08,158.25,158.88,67659.0,125.7823,126.2824,125.6236,126.1237,67659.0
2020-05-26 10:50:00,158.86,159.07,158.74,158.96,53894.0,126.1078,126.2745,126.0125,126.1872,53894.0
2020-05-26 11:00:00,158.95,159.04,158.75,158.85,49735.0,126.1792,126.2507,126.0205,126.0999,49735.0
2020-05-26 11:10:00,158.88,158.9,158.1,158.14,28106.0,126.1237,126.1395,125.5045,125.5362,28106.0
2020-05-26 11:20:00,158.11,158.82,158.04,158.75,23171.0,125.5124,126.076,125.4569,126.0205,23171.0
2020-05-26 11:30:00,158.76,158.94,158.63,158.75,33442.0,126.0284,126.1713,125.9252,126.0205,33442.0
2020-05-26 11:40:00,158.74,158.75,158.25,158.51,50959.0,126.0125,126.0205,125.6236,125.83,50959.0
2020-05-26 11:50:00,158.5,158.99,158.45,158.8,21590.0,125.822,126.211,125.7823,126.0602,21590.0
2020-05-26 12:00:00,158.84,159.1,158.54,158.64,24195.0,126.0919,126.2983,125.8538,125.9332,24195.0
2020-05-26 12:10:00,158.56,158.6,158.28,158.44,38486.0,125.8696,125.9014,125.6474,125.7744,38486.0
2020-05-26 12:20:00,158.38,158.88,158.38,158.84,17812.0,125.7268,126.1237,125.7268,126.0919,17812.0
2020-05-26 12:30:00,158.79,159.18,158.79,158.86,17379.0,126.0522,126.3618,126.0522,126.1078,17379.0
2020-05-26 12:40:00,158.89,159.35,158.88,159.28,21178.0,126.1316,126.4968,126.1237,126.4412,21178.0
2020-05-26 12:50:00,159.29,159.33,158.85,159.07,24285.0,126.4491,126.4809,126.0999,126.2745,24285.0
2020-05-26 13:00:00,159.08,159.19,158.83,158.9,14440.0,126.2824,126.3698,126.084,126.1395,14440.0
2020-05-26 13:10:00,158.84,159.27,158.75,159.26,41974.0,126.0919,126.4333,126.0205,126.4253,41974.0
2020-05-26 13:20:00,159.3,159.45,159.18,159.39,21720.0,126.4571,126.5762,126.3618,126.5285,21720.0
2020-05-26 13:30:00,159.39,159.4,159.23,159.23,12991.0,126.5285,126.5365,126.4015,126.4015,12991.0
2020-05-26 13:40:00,159.16,159.25,159.0,159.08,13772.0,126.3459,126.4174,126.2189,126.2824,13772.0
2020-05-26 13:50:00,159.1,159.11,158.74,158.89,11465.0,126.2983,126.3063,126.0125,126.1316,11465.0
2020-05-26 14:00:00,158.9,158.92,158.55,158.87,13755.0,126.1395,126.1554,125.8617,126.1157,13755.0
2020-05-26 14:10:00,158.85,159.1,158.84,158.95,12317.0,126.0999,126.2983,126.0919,126.1792,12317.0
2020-05-26 14:20:00,158.97,158.97,158.79,158.94,20091.0,126.1951,126.1951,126.0522,126.1713,20091.0
2020-05-26 14:30:00,158.92,159.38,158.87,159.38,19570.0,126.1554,126.5206,126.1157,126.5206,19570.0
2020-05-26 14:40:00,159.34,159.42,158.93,158.99,18723.0,126.4888,126.5523,126.1634,126.211,18723.0
2020-05-26 14:50:00,158.94,159.09,158.68,158.8,16264.0,126.1713,126.2904,125.9649,126.0602,16264.0
2020-05-26 15:00:00,158.75,158.83,158.57,158.66,15686.0,126.0205,126.084,125.8776,125.949,15686.0
2020-05-26 15:10:00,158.68,158.74,158.43,158.47,22198.0,125.9649,126.0125,125.7664,125.7982,22198.0
2020-05-26 15:20:00,158.51,158.93,158.49,158.8,27097.0,125.83,126.1634,125.8141,126.0602,27097.0
2020-05-26 15:30:00,158.79,158.97,158.45,158.79,45011.0,126.0522,126.1951,125.7823,126.0522,45011.0
2020-05-26 15:40:00,158.8,158.94,158.68,158.94,59187.0,126.0602,126.1713,125.9649,126.1713,59187.0
2020-05-26 15:50:00,158.94,159.62,158.93,159.55,210811.0,126.1713,126.7111,126.1634,126.6555,210811.0
2020-05-27 09:30:00,159.84,160.67,158.8,159.26,77019.0,126.8857,127.5446,126.0602,126.4253,77019.0
2020-05-27 09:40:00,159.25,159.87,158.97,159.62,16005.0,126.4174,126.9096,126.1951,126.7111,16005.0
2020-05-27 09:50:00,159.7,159.83,158.35,159.05,41131.0,126.7746,126.8778,125.7029,126.2586,41131.0
2020-05-27 10:00:00,159.06,160.12,158.95,159.46,40073.0,126.2666,127.108,126.1792,126.5841,40073.0
2020-05-27 10:10:00,159.37,159.38,158.4,158.63,46881.0,126.5126,126.5206,125.7426,125.9252,46881.0
2020-05-27 10:20:00,158.49,158.92,158.12,158.92,18981.0,125.8141,126.1554,125.5204,126.1554,18981.0
2020-05-27 10:30:00,158.95,160.07,158.81,159.84,25185.0,126.1792,127.0683,126.0681,126.8857,25185.0
2020-05-27 10:40:00,159.89,160.1,159.12,159.12,17651.0,126.9254,127.0921,126.3142,126.3142,17651.0
2020-05-27 10:50:00,159.28,159.61,158.86,159.27,19434.0,126.4412,126.7032,126.1078,126.4333,19434.0
2020-05-27 11:00:00,159.2,159.2,158.44,158.59,17176.0,126.3777,126.3777,125.7744,125.8935,17176.0
2020-05-27 11:10:00,158.49,159.17,158.34,158.98,19229.0,125.8141,126.3539,125.695,126.2031,19229.0
2020-05-27 11:20:00,158.98,159.37,158.89,159.19,15923.0,126.2031,126.5126,126.1316,126.3698,15923.0
2020-05-27 11:30:00,159.24,159.32,158.63,158.89,19836.0,126.4094,126.473,125.9252,126.1316,19836.0
2020-05-27 11:40:00,158.82,159.25,158.72,159.21,17556.0,126.076,126.4174,125.9967,126.3856,17556.0
2020-05-27 11:50:00,159.18,159.85,159.18,159.85,17111.0,126.3618,126.8937,126.3618,126.8937,17111.0
2020-05-27 12:00:00,159.85,160.17,159.8,160.15,24673.0,126.8937,127.1477,126.854,127.1318,24673.0
2020-05-27 12:10:00,160.12,160.14,159.81,159.87,11407.0,127.108,127.1239,126.8619,126.9096,11407.0
2020-05-27 12:20:00,159.93,159.93,159.46,159.62,14203.0,126.9572,126.9572,126.5841,126.7111,14203.0
2020-05-27 12:30:00,159.68,159.85,159.44,159.49,12750.0,126.7587,126.8937,126.5682,126.6079,12750.0
2020-05-27 12:40:00,159.48,159.91,159.48,159.85,10856.0,126.6,126.9413,126.6,126.8937,10856.0
2020-05-27 12:50:00,159.86,160.0,159.65,159.91,21092.0,126.9016,127.0128,126.7349,126.9413,21092.0
2020-05-27 13:00:00,159.9,160.34,159.4,160.18,18931.0,126.9334,127.2827,126.5365,127.1556,18931.0
2020-05-27 13:10:00,160.21,160.41,160.12,160.2,7241.0,127.1795,127.3382,127.108,127.1715,7241.0
2020-05-27 13:20:00,160.16,160.39,159.95,160.11,12071.0,127.1398,127.3224,126.9731,127.1001,12071.0
2020-05-27 13:30:00,160.13,160.18,159.81,160.14,11531.0,127.116,127.1556,126.8619,127.1239,11531.0
2020-05-27 13:40:00,160.16,160.16,159.67,159.68,13603.0,127.1398,127.1398,126.7508,126.7587,13603.0
2020-05-27 13:50:00,159.66,159.66,159.52,159.55,11619.0,126.7429,126.7429,126.6317,126.6555,11619.0
2020-05-27 14:00:00,159.52,160.03,159.52,160.03,9269.0,126.6317,127.0366,126.6317,127.0366,9269.0
2020-05-27 14:10:00,160.05,160.44,160.02,160.32,11198.0,127.0525,127.362,127.0286,127.2668,11198.0
2020-05-27 14:20:00,160.34,160.4,160.13,160.35,20108.0,127.2827,127.3303,127.116,127.2906,20108.0
2020-05-27 14:30:00,160.36,160.53,160.18,160.24,29976.0,127.2985,127.4335,127.1556,127.2033,29976.0
2020-05-27 14:40:00,160.27,160.66,160.23,160.51,30642.0,127.2271,127.5367,127.1953,127.4176,30642.0
2020-05-27 14:50:00,160.47,161.21,160.44,161.18,18033.0,127.3859,127.9733,127.362,127.9495,18033.0
2020-05-27 15:00:00,161.17,161.23,160.98,160.99,19179.0,127.9415,127.9892,127.7907,127.7987,19179.0
2020-05-27 15:10:00,161.01,161.29,161.01,161.28,18337.0,127.8145,128.0368,127.8145,128.0289,18337.0
2020-05-27 15:20:00,161.28,161.46,161.19,161.24,24193.0,128.0289,128.1718,127.9574,127.9971,24193.0
2020-05-27 15:30:00,161.27,161.58,161.2,161.56,27589.0,128.0209,128.267,127.9654,128.2511,27589.0
2020-05-27 15:40:00,161.57,162.25,161.56,162.19,47672.0,128.2591,128.7989,128.2511,128.7512,47672.0
2020-05-27 15:50:00,162.32,163.07,162.19,163.06,134438.0,128.8544,129.4498,128.7512,129.4419,134438.0
2020-05-28 09:30:00,165.03,166.59,164.12,166.44,78960.0,131.0057,132.2441,130.2833,132.125,78960.0
2020-05-28 09:40:00,166.42,167.67,166.17,167.5,67502.0,132.1091,133.1014,131.9107,132.9665,67502.0
2020-05-28 09:50:00,167.58,167.75,166.22,166.38,41392.0,133.03,133.1649,131.9504,132.0774,41392.0
2020-05-28 10:00:00,165.97,166.6,165.96,166.43,26812.0,131.7519,132.252,131.744,132.1171,26812.0
2020-05-28 10:10:00,166.42,166.42,164.37,164.61,48298.0,132.1091,132.1091,130.4818,130.6723,48298.0
2020-05-28 10:20:00,164.72,165.69,164.72,165.11,24263.0,130.7596,131.5297,130.7596,131.0692,24263.0
2020-05-28 10:30:00,165.14,165.24,164.69,164.93,24314.0,131.093,131.1724,130.7358,130.9263,24314.0
2020-05-28 10:40:00,164.93,165.34,164.75,165.11,25176.0,130.9263,131.2518,130.7835,131.0692,25176.0
2020-05-28 10:50:00,165.05,165.7,164.92,165.43,21715.0,131.0216,131.5376,130.9184,131.3233,21715.0
2020-05-28 11:00:00,165.35,165.57,165.02,165.04,20827.0,131.2597,131.4344,130.9978,131.0137,20827.0
2020-05-28 11:10:00,165.04,165.36,164.94,164.95,20852.0,131.0137,131.2677,130.9343,130.9422,20852.0
2020-05-28 11:20:00,164.92,165.03,164.55,165.03,21892.0,130.9184,131.0057,130.6247,131.0057,21892.0
2020-05-28 11:30:00,165.08,165.34,164.89,164.91,22429.0,131.0454,131.2518,130.8946,130.9105,22429.0
2020-05-28 11:40:00,164.98,165.24,164.84,165.09,17187.0,130.966,131.1724,130.8549,131.0534,17187.0
2020-05-28 11:50:00,165.1,165.56,165.07,165.2,25930.0,131.0613,131.4265,131.0375,131.1407,25930.0
2020-05-28 12:00:00,165.21,165.23,164.76,164.86,46373.0,131.1486,131.1645,130.7914,130.8708,46373.0
2020-05-28 12:10:00,164.84,164.86,164.37,164.66,22520.0,130.8549,130.8708,130.4818,130.712,22520.0
2020-05-28 12:20:00,164.64,164.72,164.04,164.17,30263.0,130.6961,130.7596,130.2198,130.323,30263.0
2020-05-28 12:30:00,164.2,164.5,163.96,164.42,28465.0,130.3468,130.585,130.1563,130.5215,28465.0
2020-05-28 12:40:00,164.42,164.79,164.35,164.4,20398.0,130.5215,130.8152,130.4659,130.5056,20398.0
2020-05-28 12:50:00,164.41,164.73,164.26,164.34,25808.0,130.5135,130.7676,130.3945,130.458,25808.0
2020-05-28 13:00:00,164.34,164.67,164.21,164.47,22158.0,130.458,130.7199,130.3548,130.5612,22158.0
2020-05-28 13:10:00,164.43,165.28,164.39,165.18,32954.0,130.5294,131.2042,130.4977,131.1248,32954.0
2020-05-28 13:20:00,165.22,165.38,164.9,165.34,16000.0,131.1566,131.2836,130.9025,131.2518,16000.0
2020-05-28 13:30:00,165.34,165.52,165.27,165.4,20903.0,131.2518,131.3947,131.1962,131.2994,20903.0
2020-05-28 13:40:00,165.4,165.52,165.27,165.44,24160.0,131.2994,131.3947,131.1962,131.3312,24160.0
2020-05-28 13:50:00,165.42,165.59,165.16,165.52,23420.0,131.3153,131.4503,131.1089,131.3947,23420.0
2020-05-28 14:00:00,165.52,166.27,165.52,166.23,25101.0,131.3947,131.9901,131.3947,131.9583,25101.0
2020-05-28 14:10:00,166.23,166.77,166.03,166.75,47094.0,131.9583,132.387,131.7996,132.3711,47094.0
2020-05-28 14:20:00,166.74,166.89,166.44,166.59,18779.0,132.3632,132.4822,132.125,132.2441,18779.0
2020-05-28 14:30:00,166.55,167.27,166.55,166.94,32576.0,132.2123,132.7839,132.2123,132.5219,32576.0
2020-05-28 14:40:00,166.95,167.01,166.57,166.87,31457.0,132.5299,132.5775,132.2282,132.4664,31457.0
2020-05-28 14:50:00,166.86,167.13,166.75,167.09,17661.0,132.4584,132.6728,132.3711,132.641,17661.0
2020-05-28 15:00:00,167.14,167.48,167.01,167.33,22374.0,132.6807,132.9506,132.5775,132.8315,22374.0
2020-05-28 15:10:00,167.39,167.71,166.99,167.32,70919.0,132.8792,133.1332,132.5616,132.8236,70919.0
2020-05-28 15:20:00,167.27,167.67,167.17,167.54,52574.0,132.7839,133.1014,132.7045,132.9982,52574.0
2020-05-28 15:30:00,167.57,167.99,167.13,167.66,60275.0,133.0221,133.3555,132.6728,133.0935,60275.0
2020-05-28 15:40:00,167.66,168.19,167.43,167.98,88533.0,133.0935,133.5142,132.9109,133.3475,88533.0
2020-05-28 15:50:00,168.0,169.2,167.95,168.77,195414.0,133.3634,134.316,133.3237,133.9746,195414.0
2020-05-29 09:30:00,168.12,168.79,166.56,166.9,58016.0,133.4587,133.9905,132.2203,132.4902,58016.0
2020-05-29 09:40:00,167.02,168.4,166.98,168.4,30585.0,132.5854,133.6809,132.5537,133.6809,30585.0
2020-05-29 09:50:00,168.31,168.7,168.15,168.59,22281.0,133.6095,133.9191,133.4825,133.8318,22281.0
2020-05-29 10:00:00,168.59,169.33,168.5,169.08,23318.0,133.8318,134.4192,133.7603,134.2207,23318.0
2020-05-29 10:10:00,169.05,169.11,168.34,168.73,21999.0,134.1969,134.2445,133.6333,133.9429,21999.0
2020-05-29 10:20:00,168.75,168.77,168.12,168.13,19481.0,133.9588,133.9746,133.4587,133.4666,19481.0
2020-05-29 10:30:00,168.13,168.49,168.0,168.09,16586.0,133.4666,133.7524,133.3634,133.4348,16586.0
2020-05-29 10:40:00,168.17,168.56,168.15,168.28,19652.0,133.4983,133.8079,133.4825,133.5857,19652.0
2020-05-29 10:50:00,168.32,168.44,168.11,168.26,16877.0,133.6174,133.7127,133.4507,133.5698,16877.0
2020-05-29 11:00:00,168.27,168.69,168.22,168.49,14051.0,133.5777,133.9111,133.538,133.7524,14051.0
2020-05-29 11:10:00,168.43,169.03,168.42,168.85,22502.0,133.7047,134.181,133.6968,134.0382,22502.0
2020-05-29 11:20:00,168.83,169.26,168.83,168.97,13937.0,134.0223,134.3636,134.0223,134.1334,13937.0
2020-05-29 11:30:00,168.99,169.3,168.8,168.84,56144.0,134.1493,134.3954,133.9985,134.0302,56144.0
2020-05-29 11:40:00,168.86,168.94,168.75,168.8,17491.0,134.0461,134.1096,133.9588,133.9985,17491.0
2020-05-29 11:50:00,168.77,169.06,168.65,168.91,19962.0,133.9746,134.2049,133.8794,134.0858,19962.0
2020-05-29 12:00:00,168.91,169.21,168.9,168.99,16002.0,134.0858,134.3239,134.0778,134.1493,16002.0
2020-05-29 12:10:00,169.0,169.05,168.59,168.79,16675.0,134.1572,134.1969,133.8318,133.9905,16675.0
2020-05-29 12:20:00,168.79,169.1,168.68,169.09,20427.0,133.9905,134.2366,133.9032,134.2287,20427.0
2020-05-29 12:30:00,169.11,169.34,168.95,169.25,29879.0,134.2445,134.4271,134.1175,134.3557,29879.0
2020-05-29 12:40:00,169.29,169.34,169.07,169.11,12282.0,134.3874,134.4271,134.2128,134.2445,12282.0
2020-05-29 12:50:00,169.06,169.52,168.49,169.34,43487.0,134.2049,134.57,133.7524,134.4271,43487.0
2020-05-29 13:00:00,169.26,169.26,168.77,169.12,24296.0,134.3636,134.3636,133.9746,134.2525,24296.0
2020-05-29 13:10:00,169.16,169.36,169.04,169.09,17095.0,134.2842,134.443,134.189,134.2287,17095.0
2020-05-29 13:20:00,168.99,169.24,168.93,168.93,35763.0,134.1493,134.3477,134.1017,134.1017,35763.0
2020-05-29 13:30:00,168.93,169.04,168.68,169.0,19209.0,134.1017,134.189,133.9032,134.1572,19209.0
2020-05-29 13:40:00,168.94,169.41,168.94,169.4,29804.0,134.1096,134.4827,134.1096,134.4748,29804.0
2020-05-29 13:50:00,169.42,169.42,169.02,169.12,45039.0,134.4906,134.4906,134.1731,134.2525,45039.0
2020-05-29 14:00:00,169.11,169.41,168.79,169.26,45738.0,134.2445,134.4827,133.9905,134.3636,45738.0
2020-05-29 14:10:00,169.28,169.38,169.04,169.25,69781.0,134.3795,134.4589,134.189,134.3557,69781.0
2020-05-29 14:20:00,169.22,169.39,168.85,169.39,19849.0,134.3319,134.4668,134.0382,134.4668,19849.0
2020-05-29 14:30:00,169.4,169.45,169.07,169.19,29932.0,134.4748,134.5145,134.2128,134.3081,29932.0
2020-05-29 14:40:00,169.17,169.35,168.68,168.8,23395.0,134.2922,134.4351,133.9032,133.9985,23395.0
2020-05-29 14:50:00,168.79,169.72,168.16,169.7,156326.0,133.9905,134.7288,133.4904,134.7129,156326.0
2020-05-29 15:00:00,169.8,170.14,169.66,170.02,25303.0,134.7923,135.0622,134.6812,134.9669,25303.0
2020-05-29 15:10:00,169.94,170.32,169.81,170.31,22544.0,134.9034,135.2051,134.8002,135.1971,22544.0
2020-05-29 15:20:00,170.32,170.8,170.32,170.67,28326.0,135.2051,135.5861,135.2051,135.4829,28326.0
2020-05-29 15:30:00,170.61,171.32,170.53,171.21,66528.0,135.4353,135.9989,135.3718,135.9116,66528.0
2020-05-29 15:40:00,171.19,171.44,170.74,171.0,108480.0,135.8957,136.0942,135.5385,135.7449,108480.0
2020-05-29 15:50:00,171.06,172.54,171.03,172.0,301541.0,135.7925,136.9674,135.7687,136.5387,301541.0
2020-06-01 09:30:00,171.74,172.21,170.54,170.74,65985.0,136.3323,136.7054,135.3797,135.5385,65985.0
2020-06-01 09:40:00,170.61,171.58,169.81,169.9,43971.0,135.4353,136.2053,134.8002,134.8717,43971.0
2020-06-01 09:50:00,170.03,170.32,169.73,169.96,59033.0,134.9749,135.2051,134.7367,134.9193,59033.0
2020-06-01 10:00:00,170.0,170.27,169.6,170.12,49033.0,134.9511,135.1654,134.6335,135.0463,49033.0
2020-06-01 10:10:00,170.11,170.83,170.06,170.83,31189.0,135.0384,135.6099,134.9987,135.6099,31189.0
2020-06-01 10:20:00,170.84,171.14,170.16,170.65,25106.0,135.6179,135.856,135.0781,135.467,25106.0
2020-06-01 10:30:00,170.67,171.61,170.61,171.47,33387.0,135.4829,136.2291,135.4353,136.118,33387.0
2020-06-01 10:40:00,171.41,171.54,171.11,171.36,24247.0,136.0704,136.1736,135.8322,136.0307,24247.0
2020-06-01 10:50:00,171.4,172.57,171.4,172.41,19574.0,136.0624,136.9912,136.0624,136.8642,19574.0
2020-06-01 11:00:00,172.51,172.64,172.28,172.5,19349.0,136.9436,137.0468,136.761,136.9356,19349.0
2020-06-01 11:10:00,172.54,173.13,172.47,172.84,23322.0,136.9674,137.4357,136.9118,137.2055,23322.0
2020-06-01 11:20:00,172.89,173.29,172.83,173.06,16977.0,137.2452,137.5628,137.1976,137.3802,16977.0
2020-06-01 11:30:00,173.1,173.69,173.1,173.5,20783.0,137.4119,137.8803,137.4119,137.7295,20783.0
2020-06-01 11:40:00,173.54,174.0,173.54,173.83,20035.0,137.7612,138.1264,137.7612,137.9914,20035.0
2020-06-01 11:50:00,173.8,174.26,173.78,174.11,17201.0,137.9676,138.3328,137.9517,138.2137,17201.0
2020-06-01 12:00:00,174.09,174.34,173.86,174.28,17231.0,138.1978,138.3963,138.0152,138.3486,17231.0
2020-06-01 12:10:00,174.23,174.5,174.07,174.22,13057.0,138.309,138.5233,138.1819,138.301,13057.0
2020-06-01 12:20:00,174.24,174.51,174.02,174.41,16459.0,138.3169,138.5312,138.1423,138.4518,16459.0
2020-06-01 12:30:00,174.44,174.51,173.95,174.28,17653.0,138.4757,138.5312,138.0867,138.3486,17653.0
2020-06-01 12:40:00,174.3,174.41,174.01,174.27,13584.0,138.3645,138.4518,138.1343,138.3407,13584.0
2020-06-01 12:50:00,174.25,174.6,174.11,174.33,12801.0,138.3248,138.6027,138.2137,138.3883,12801.0
2020-06-01 13:00:00,174.3,174.41,174.14,174.28,11454.0,138.3645,138.4518,138.2375,138.3486,11454.0
2020-06-01 13:10:00,174.28,174.63,174.2,174.46,15884.0,138.3486,138.6265,138.2851,138.4915,15884.0
2020-06-01 13:20:00,174.48,174.54,174.27,174.27,17714.0,138.5074,138.555,138.3407,138.3407,17714.0
2020-06-01 13:30:00,174.29,174.57,174.15,174.57,14816.0,138.3566,138.5789,138.2455,138.5789,14816.0
2020-06-01 13:40:00,174.6,174.66,174.45,174.64,13038.0,138.6027,138.6503,138.4836,138.6344,13038.0
2020-06-01 13:50:00,174.67,174.86,174.6,174.75,26976.0,138.6582,138.8091,138.6027,138.7217,26976.0
2020-06-01 14:00:00,174.77,174.96,174.63,174.94,16561.0,138.7376,138.8885,138.6265,138.8726,16561.0
2020-06-01 14:10:00,174.93,175.05,174.44,174.55,23830.0,138.8646,138.9599,138.4757,138.563,23830.0
2020-06-01 14:20:00,174.52,174.54,174.12,174.53,22336.0,138.5392,138.555,138.2216,138.5471,22336.0
2020-06-01 14:30:00,174.62,174.76,174.53,174.61,19786.0,138.6186,138.7297,138.5471,138.6106,19786.0
2020-06-01 14:40:00,174.58,175.07,174.55,175.0,22067.0,138.5868,138.9758,138.563,138.9202,22067.0
2020-06-01 14:50:00,174.94,175.33,174.94,175.21,23878.0,138.8726,139.1822,138.8726,139.0869,23878.0
2020-06-01 15:00:00,175.23,175.62,175.08,175.15,31563.0,139.1028,139.4124,138.9837,139.0393,31563.0
2020-06-01 15:10:00,175.13,175.33,174.66,174.79,35901.0,139.0234,139.1822,138.6503,138.7535,35901.0
2020-06-01 15:20:00,174.81,174.86,174.52,174.61,29541.0,138.7694,138.8091,138.5392,138.6106,29541.0
2020-06-01 15:30:00,174.64,174.71,174.03,174.03,293395.0,138.6344,138.69,138.1502,138.1502,293395.0
2020-06-01 15:40:00,174.01,174.2,173.2,173.7,124352.0,138.1343,138.2851,137.4913,137.8882,124352.0
2020-06-01 15:50:00,173.64,174.15,173.64,173.68,114233.0,137.8406,138.2455,137.8406,137.8724,114233.0
2020-06-02 09:30:00,174.92,175.51,173.05,173.42,78469.0,138.8567,139.3251,137.3722,137.666,78469.0
2020-06-02 09:40:00,173.53,173.53,172.15,172.93,33583.0,137.7533,137.7533,136.6578,137.277,33583.0
2020-06-02 09:50:00,172.97,174.22,172.91,173.94,33303.0,137.3087,138.301,137.2611,138.0787,33303.0
2020-06-02 10:00:00,174.02,174.73,173.87,174.3,32280.0,138.1423,138.7059,138.0232,138.3645,32280.0
2020-06-02 10:10:00,174.3,174.54,173.78,174.22,23922.0,138.3645,138.555,137.9517,138.301,23922.0
2020-06-02 10:20:00,174.16,174.92,174.16,174.62,26060.0,138.2534,138.8567,138.2534,138.6186,26060.0
2020-06-02 10:30:00,174.67,175.34,174.51,175.34,30731.0,138.6582,139.1901,138.5312,139.1901,30731.0
2020-06-02 10:40:00,175.37,175.95,175.29,175.51,35746.0,139.2139,139.6743,139.1504,139.3251,35746.0
2020-06-02 10:50:00,175.37,175.62,174.79,174.92,28878.0,139.2139,139.4124,138.7535,138.8567,28878.0
2020-06-02 11:00:00,174.86,175.14,174.44,174.48,33215.0,138.8091,139.0313,138.4757,138.5074,33215.0
2020-06-02 11:10:00,174.52,174.84,174.26,174.44,20447.0,138.5392,138.7932,138.3328,138.4757,20447.0
2020-06-02 11:20:00,174.4,174.9,174.23,174.23,17562.0,138.4439,138.8408,138.309,138.309,17562.0
2020-06-02 11:30:00,174.25,174.32,173.87,174.02,19930.0,138.3248,138.3804,138.0232,138.1423,19930.0
2020-06-02 11:40:00,174.04,174.12,173.88,174.11,17865.0,138.1581,138.2216,138.0311,138.2137,17865.0
2020-06-02 11:50:00,174.07,174.37,173.94,173.95,14333.0,138.1819,138.4201,138.0787,138.0867,14333.0
2020-06-02 12:00:00,173.95,174.06,173.66,174.06,18614.0,138.0867,138.174,137.8565,138.174,18614.0
2020-06-02 12:10:00,174.09,174.5,174.09,174.39,21775.0,138.1978,138.5233,138.1978,138.436,21775.0
2020-06-02 12:20:00,174.42,174.59,174.1,174.34,11524.0,138.4598,138.5947,138.2058,138.3963,11524.0
2020-06-02 12:30:00,174.28,174.28,173.93,174.18,18783.0,138.3486,138.3486,138.0708,138.2693,18783.0
2020-06-02 12:40:00,174.17,174.58,174.17,174.57,10494.0,138.2613,138.5868,138.2613,138.5789,10494.0
2020-06-02 12:50:00,174.63,174.71,174.23,174.28,13427.0,138.6265,138.69,138.309,138.3486,13427.0
2020-06-02 13:00:00,174.11,174.51,174.11,174.51,11038.0,138.2137,138.5312,138.2137,138.5312,11038.0
2020-06-02 13:10:00,174.52,174.64,174.43,174.44,14066.0,138.5392,138.6344,138.4677,138.4757,14066.0
2020-06-02 13:20:00,174.47,174.61,174.37,174.5,17546.0,138.4995,138.6106,138.4201,138.5233,17546.0
2020-06-02 13:30:00,174.53,174.97,174.49,174.81,18338.0,138.5471,138.8964,138.5154,138.7694,18338.0
2020-06-02 13:40:00,174.79,174.96,174.76,174.79,15206.0,138.7535,138.8885,138.7297,138.7535,15206.0
2020-06-02 13:50:00,174.78,175.01,174.68,174.82,15416.0,138.7456,138.9281,138.6662,138.7773,15416.0
2020-06-02 14:00:00,174.9,175.08,174.62,174.7,18793.0,138.8408,138.9837,138.6186,138.6821,18793.0
2020-06-02 14:10:00,174.73,174.78,174.3,174.36,25297.0,138.7059,138.7456,138.3645,138.4122,25297.0
2020-06-02 14:20:00,174.39,174.41,174.16,174.26,14715.0,138.436,138.4518,138.2534,138.3328,14715.0
2020-06-02 14:30:00,174.28,174.29,173.66,173.71,18545.0,138.3486,138.3566,137.8565,137.8962,18545.0
2020-06-02 14:40:00,173.73,174.1,173.64,173.94,18010.0,137.912,138.2058,137.8406,138.0787,18010.0
2020-06-02 14:50:00,173.94,173.96,173.26,173.51,16647.0,138.0787,138.0946,137.5389,137.7374,16647.0
2020-06-02 15:00:00,173.56,173.93,173.53,173.6,24399.0,137.7771,138.0708,137.7533,137.8088,24399.0
2020-06-02 15:10:00,173.57,173.57,173.16,173.29,17129.0,137.785,137.785,137.4596,137.5628,17129.0
2020-06-02 15:20:00,173.21,173.26,172.95,173.19,35718.0,137.4993,137.5389,137.2929,137.4834,35718.0
2020-06-02 15:30:00,173.23,173.7,172.96,173.64,38810.0,137.5151,137.8882,137.3008,137.8406,38810.0
2020-06-02 15:40:00,173.7,174.74,173.6,174.64,68021.0,137.8882,138.7138,137.8088,138.6344,68021.0
2020-06-02 15:50:00,174.68,174.87,174.38,174.53,165226.0,138.6662,138.817,138.428,138.5471,165226.0
2020-06-03 09:30:00,176.56,176.67,175.24,175.44,83048.0,140.1586,140.2459,139.1107,139.2695,83048.0
2020-06-03 09:40:00,175.44,175.44,174.69,174.9,29868.0,139.2695,139.2695,138.6741,138.8408,29868.0
2020-06-03 09:50:00,174.84,175.02,174.63,174.63,20594.0,138.7932,138.9361,138.6265,138.6265,20594.0
2020-06-03 10:00:00,174.72,174.95,174.21,174.51,20808.0,138.6979,138.8805,138.2931,138.5312,20808.0
2020-06-03 10:10:00,174.62,174.82,174.34,174.81,13500.0,138.6186,138.7773,138.3963,138.7694,13500.0
2020-06-03 10:20:00,174.72,174.8,174.41,174.43,15292.0,138.6979,138.7614,138.4518,138.4677,15292.0
2020-06-03 10:30:00,174.39,174.75,174.23,174.75,18540.0,138.436,138.7217,138.309,138.7217,18540.0
2020-06-03 10:40:00,174.75,174.77,174.3,174.54,19465.0,138.7217,138.7376,138.3645,138.555,19465.0
2020-06-03 10:50:00,174.46,174.63,174.27,174.28,20864.0,138.4915,138.6265,138.3407,138.3486,20864.0
2020-06-03 11:00:00,174.29,175.03,174.29,175.0,22065.0,138.3566,138.944,138.3566,138.9202,22065.0
2020-06-03 11:10:00,174.99,175.68,174.98,175.63,20415.0,138.9123,139.46,138.9043,139.4203,20415.0
2020-06-03 11:20:00,175.5,176.22,175.46,175.95,62933.0,139.3171,139.8887,139.2854,139.6743,62933.0
2020-06-03 11:30:00,175.94,176.15,175.77,176.04,23241.0,139.6664,139.8331,139.5315,139.7458,23241.0
2020-06-03 11:40:00,176.05,176.55,175.9,176.47,22836.0,139.7537,140.1506,139.6347,140.0871,22836.0
2020-06-03 11:50:00,176.54,176.78,176.38,176.46,16314.0,140.1427,140.3332,140.0157,140.0792,16314.0
2020-06-03 12:00:00,176.5,176.8,176.5,176.65,23686.0,140.111,140.3491,140.111,140.23,23686.0
2020-06-03 12:10:00,176.68,176.83,176.45,176.82,15739.0,140.2538,140.3729,140.0713,140.365,15739.0
2020-06-03 12:20:00,176.85,176.85,176.05,176.16,16644.0,140.3888,140.3888,139.7537,139.841,16644.0
2020-06-03 12:30:00,176.16,176.46,176.11,176.19,15936.0,139.841,140.0792,139.8014,139.8649,15936.0
2020-06-03 12:40:00,176.21,176.24,175.82,175.83,18273.0,139.8807,139.9046,139.5711,139.5791,18273.0
2020-06-03 12:50:00,175.81,176.36,175.77,175.95,12979.0,139.5632,139.9998,139.5315,139.6743,12979.0
2020-06-03 13:00:00,176.06,176.07,175.21,175.38,44890.0,139.7617,139.7696,139.0869,139.2219,44890.0
2020-06-03 13:10:00,175.38,175.43,175.18,175.38,15644.0,139.2219,139.2616,139.0631,139.2219,15644.0
2020-06-03 13:20:00,175.37,175.58,175.13,175.25,18998.0,139.2139,139.3806,139.0234,139.1187,18998.0
2020-06-03 13:30:00,175.24,175.53,175.19,175.34,12426.0,139.1107,139.3409,139.071,139.1901,12426.0
2020-06-03 13:40:00,175.37,175.5,175.14,175.14,7711.0,139.2139,139.3171,139.0313,139.0313,7711.0
2020-06-03 13:50:00,175.11,175.12,174.6,174.71,15527.0,139.0075,139.0155,138.6027,138.69,15527.0
2020-06-03 14:00:00,174.68,174.95,174.6,174.83,26230.0,138.6662,138.8805,138.6027,138.7853,26230.0
2020-06-03 14:10:00,174.84,175.03,174.6,174.77,10717.0,138.7932,138.944,138.6027,138.7376,10717.0
2020-06-03 14:20:00,174.75,175.06,174.73,174.83,11328.0,138.7217,138.9678,138.7059,138.7853,11328.0
2020-06-03 14:30:00,174.86,175.31,174.8,175.31,18428.0,138.8091,139.1663,138.7614,139.1663,18428.0
2020-06-03 14:40:00,175.33,175.43,175.18,175.27,14252.0,139.1822,139.2616,139.0631,139.1345,14252.0
2020-06-03 14:50:00,175.3,175.36,174.82,174.84,31806.0,139.1584,139.206,138.7773,138.7932,31806.0
2020-06-03 15:00:00,174.9,175.1,174.39,174.42,27474.0,138.8408,138.9996,138.436,138.4598,27474.0
2020-06-03 15:10:00,174.48,174.64,174.02,174.21,28546.0,138.5074,138.6344,138.1423,138.2931,28546.0
2020-06-03 15:20:00,174.17,174.5,174.11,174.11,27261.0,138.2613,138.5233,138.2137,138.2137,27261.0
2020-06-03 15:30:00,174.11,174.37,173.93,174.23,55023.0,138.2137,138.4201,138.0708,138.309,55023.0
2020-06-03 15:40:00,174.2,174.65,174.05,174.38,57977.0,138.2851,138.6424,138.1661,138.428,57977.0
2020-06-03 15:50:00,174.36,174.73,174.21,174.55,86642.0,138.4122,138.7059,138.2931,138.563,86642.0
2020-06-04 09:30:00,174.0,174.0,171.65,173.44,45113.0,138.1264,138.1264,136.2609,137.6818,45113.0
2020-06-04 09:40:00,173.56,174.28,172.88,173.13,26490.0,137.7771,138.3486,137.2373,137.4357,26490.0
2020-06-04 09:50:00,173.05,174.08,173.0,173.85,15132.0,137.3722,138.1899,137.3325,138.0073,15132.0
2020-06-04 10:00:00,173.85,173.98,173.57,173.7,26226.0,138.0073,138.1105,137.785,137.8882,26226.0
2020-06-04 10:10:00,173.71,173.71,172.22,172.28,14048.0,137.8962,137.8962,136.7134,136.761,14048.0
2020-06-04 10:20:00,172.15,172.22,171.56,172.03,18237.0,136.6578,136.7134,136.1894,136.5625,18237.0
2020-06-04 10:30:00,171.97,172.43,171.78,172.3,11508.0,136.5149,136.8801,136.3641,136.7769,11508.0
2020-06-04 10:40:00,172.25,172.33,171.28,171.28,23762.0,136.7372,136.8007,135.9672,135.9672,23762.0
2020-06-04 10:50:00,171.2,171.42,170.93,171.06,17617.0,135.9037,136.0783,135.6893,135.7925,17617.0
2020-06-04 11:00:00,171.06,171.22,170.78,170.99,22793.0,135.7925,135.9195,135.5702,135.7369,22793.0
2020-06-04 11:10:00,171.0,171.43,170.63,171.35,25618.0,135.7449,136.0862,135.4512,136.0227,25618.0
2020-06-04 11:20:00,171.36,171.44,171.03,171.39,12633.0,136.0307,136.0942,135.7687,136.0545,12633.0
2020-06-04 11:30:00,171.35,171.45,170.62,170.62,33889.0,136.0227,136.1021,135.4432,135.4432,33889.0
2020-06-04 11:40:00,170.65,170.75,170.23,170.52,14270.0,135.467,135.5464,135.1336,135.3638,14270.0
2020-06-04 11:50:00,170.47,170.68,170.37,170.57,9410.0,135.3242,135.4909,135.2448,135.4035,9410.0
2020-06-04 12:00:00,170.57,170.65,170.17,170.23,16633.0,135.4035,135.467,135.086,135.1336,16633.0
2020-06-04 12:10:00,170.27,170.27,169.46,169.59,37566.0,135.1654,135.1654,134.5224,134.6256,37566.0
2020-06-04 12:20:00,169.58,169.75,169.14,169.27,27882.0,134.6176,134.7526,134.2684,134.3716,27882.0
2020-06-04 12:30:00,169.21,169.48,168.67,168.75,28443.0,134.3239,134.5383,133.8953,133.9588,28443.0
2020-06-04 12:40:00,168.74,168.99,168.32,168.83,41577.0,133.9508,134.1493,133.6174,134.0223,41577.0
2020-06-04 12:50:00,168.86,168.99,168.28,168.28,18257.0,134.0461,134.1493,133.5857,133.5857,18257.0
2020-06-04 13:00:00,168.28,168.66,167.83,168.66,27036.0,133.5857,133.8873,133.2284,133.8873,27036.0
2020-06-04 13:10:00,168.7,168.91,168.32,168.8,38085.0,133.9191,134.0858,133.6174,133.9985,38085.0
2020-06-04 13:20:00,168.81,168.83,168.3,168.73,29203.0,134.0064,134.0223,133.6015,133.9429,29203.0
2020-06-04 13:30:00,168.72,168.85,168.07,168.34,19178.0,133.935,134.0382,133.419,133.6333,19178.0
2020-06-04 13:40:00,168.37,168.78,168.27,168.38,32355.0,133.6571,133.9826,133.5777,133.6651,32355.0
2020-06-04 13:50:00,168.38,168.44,168.04,168.04,22703.0,133.6651,133.7127,133.3952,133.3952,22703.0
2020-06-04 14:00:00,168.05,168.12,167.73,167.83,23087.0,133.4031,133.4587,133.1491,133.2284,23087.0
2020-06-04 14:10:00,167.92,168.18,167.59,167.64,23161.0,133.2999,133.5063,133.0379,133.0776,23161.0
2020-06-04 14:20:00,167.65,167.65,167.0,167.23,34302.0,133.0856,133.0856,132.5696,132.7521,34302.0
2020-06-04 14:30:00,167.22,167.25,166.81,166.83,25896.0,132.7442,132.768,132.4187,132.4346,25896.0
2020-06-04 14:40:00,166.9,166.98,166.14,166.31,45588.0,132.4902,132.5537,131.8869,132.0218,45588.0
2020-06-04 14:50:00,166.21,166.89,166.11,166.61,67691.0,131.9424,132.4822,131.8631,132.26,67691.0
2020-06-04 15:00:00,166.6,166.93,166.33,166.41,37563.0,132.252,132.514,132.0377,132.1012,37563.0
2020-06-04 15:10:00,166.4,166.78,166.2,166.78,41850.0,132.0933,132.3949,131.9345,132.3949,41850.0
2020-06-04 15:20:00,166.73,167.3,166.73,166.98,38321.0,132.3552,132.8077,132.3552,132.5537,38321.0
2020-06-04 15:30:00,167.02,167.38,166.99,167.14,36369.0,132.5854,132.8712,132.5616,132.6807,36369.0
2020-06-04 15:40:00,167.19,167.23,166.8,166.81,62227.0,132.7204,132.7521,132.4108,132.4187,62227.0
2020-06-04 15:50:00,166.84,167.74,166.74,167.62,120423.0,132.4426,133.157,132.3632,133.0617,120423.0
2020-06-05 09:30:00,169.74,169.74,168.28,169.22,83394.0,134.7447,134.7447,133.5857,134.3319,83394.0
2020-06-05 09:40:00,169.21,169.58,168.86,169.28,35024.0,134.3239,134.6176,134.0461,134.3795,35024.0
2020-06-05 09:50:00,169.62,170.31,169.3,169.56,59227.0,134.6494,135.1971,134.3954,134.6018,59227.0
2020-06-05 10:00:00,169.69,170.41,168.86,168.94,93942.0,134.705,135.2765,134.0461,134.1096,93942.0
2020-06-05 10:10:00,168.98,169.09,168.57,168.85,20899.0,134.1414,134.2287,133.8159,134.0382,20899.0
2020-06-05 10:20:00,168.91,169.3,168.79,169.01,43968.0,134.0858,134.3954,133.9905,134.1652,43968.0
2020-06-05 10:30:00,169.09,170.55,169.08,170.07,26371.0,134.2287,135.3877,134.2207,135.0066,26371.0
2020-06-05 10:40:00,170.08,170.14,169.14,169.57,37215.0,135.0146,135.0622,134.2684,134.6097,37215.0
2020-06-05 10:50:00,169.56,169.62,168.79,168.8,21471.0,134.6018,134.6494,133.9905,133.9985,21471.0
2020-06-05 11:00:00,168.85,168.93,168.5,168.68,32819.0,134.0382,134.1017,133.7603,133.9032,32819.0
2020-06-05 11:10:00,168.59,168.67,167.33,167.76,56933.0,133.8318,133.8953,132.8315,133.1729,56933.0
2020-06-05 11:20:00,167.78,167.94,167.57,167.84,31829.0,133.1888,133.3158,133.0221,133.2364,31829.0
2020-06-05 11:30:00,167.9,168.59,167.9,168.3,30599.0,133.284,133.8318,133.284,133.6015,30599.0
2020-06-05 11:40:00,168.34,168.64,168.19,168.25,25659.0,133.6333,133.8714,133.5142,133.5619,25659.0
2020-06-05 11:50:00,168.25,168.81,168.15,168.37,18049.0,133.5619,134.0064,133.4825,133.6571,18049.0
2020-06-05 12:00:00,168.44,168.44,167.67,167.7,25045.0,133.7127,133.7127,133.1014,133.1252,25045.0
2020-06-05 12:10:00,167.71,167.71,166.56,166.65,69159.0,133.1332,133.1332,132.2203,132.2917,69159.0
2020-06-05 12:20:00,166.65,167.5,166.63,167.4,74787.0,132.2917,132.9665,132.2759,132.8871,74787.0
2020-06-05 12:30:00,167.45,167.77,167.03,167.04,28070.0,132.9268,133.1808,132.5934,132.6013,28070.0
2020-06-05 12:40:00,167.01,167.12,166.51,166.88,23319.0,132.5775,132.6648,132.1806,132.4743,23319.0
2020-06-05 12:50:00,166.92,167.08,166.6,167.04,31437.0,132.5061,132.6331,132.252,132.6013,31437.0
2020-06-05 13:00:00,167.04,167.73,166.98,167.58,27662.0,132.6013,133.1491,132.5537,133.03,27662.0
2020-06-05 13:10:00,167.56,167.89,167.3,167.82,28419.0,133.0141,133.2761,132.8077,133.2205,28419.0
2020-06-05 13:20:00,167.87,168.0,167.46,167.49,29363.0,133.2602,133.3634,132.9347,132.9585,29363.0
2020-06-05 13:30:00,167.55,167.63,166.7,166.95,54939.0,133.0062,133.0697,132.3314,132.5299,54939.0
2020-06-05 13:40:00,166.95,167.21,166.87,167.13,79862.0,132.5299,132.7363,132.4664,132.6728,79862.0
2020-06-05 13:50:00,167.12,167.43,166.9,167.25,43753.0,132.6648,132.9109,132.4902,132.768,43753.0
2020-06-05 14:00:00,167.24,168.52,167.21,168.3,38089.0,132.7601,133.7762,132.7363,133.6015,38089.0
2020-06-05 14:10:00,168.32,169.05,168.12,168.99,39686.0,133.6174,134.1969,133.4587,134.1493,39686.0
2020-06-05 14:20:00,168.97,169.37,168.97,169.2,38876.0,134.1334,134.4509,134.1334,134.316,38876.0
2020-06-05 14:30:00,169.19,169.21,168.5,168.54,27406.0,134.3081,134.3239,133.7603,133.7921,27406.0
2020-06-05 14:40:00,168.58,169.36,168.4,169.36,36120.0,133.8238,134.443,133.6809,134.443,36120.0
2020-06-05 14:50:00,169.35,169.48,168.53,168.8,30887.0,134.4351,134.5383,133.7841,133.9985,30887.0
2020-06-05 15:00:00,168.79,169.03,168.15,168.21,39789.0,133.9905,134.181,133.4825,133.5301,39789.0
2020-06-05 15:10:00,168.19,168.29,168.0,168.04,53421.0,133.5142,133.5936,133.3634,133.3952,53421.0
2020-06-05 15:20:00,168.01,169.04,167.75,169.04,44096.0,133.3713,134.189,133.1649,134.189,44096.0
2020-06-05 15:30:00,169.02,169.42,168.99,169.21,43765.0,134.1731,134.4906,134.1493,134.3239,43765.0
2020-06-05 15:40:00,169.2,169.21,167.97,168.01,52243.0,134.316,134.3239,133.3396,133.3713,52243.0
2020-06-05 15:50:00,168.07,168.72,167.36,168.61,204305.0,133.419,133.935,132.8553,133.8476,204305.0
2020-06-08 09:30:00,168.0,170.19,168.0,169.72,77160.0,133.3634,135.1019,133.3634,134.7288,77160.0
2020-06-08 09:40:00,169.62,169.73,169.12,169.39,30265.0,134.6494,134.7367,134.2525,134.4668,30265.0
2020-06-08 09:50:00,169.37,169.37,168.61,168.9,33336.0,134.4509,134.4509,133.8476,134.0778,33336.0
2020-06-08 10:00:00,168.9,169.37,168.69,168.96,57929.0,134.0778,134.4509,133.9111,134.1255,57929.0
2020-06-08 10:10:00,168.96,169.72,168.96,169.61,47848.0,134.1255,134.7288,134.1255,134.6415,47848.0
2020-06-08 10:20:00,169.73,170.62,169.73,170.62,24659.0,134.7367,135.4432,134.7367,135.4432,24659.0
2020-06-08 10:30:00,170.65,171.15,170.57,171.15,24783.0,135.467,135.864,135.4035,135.864,24783.0
2020-06-08 10:40:00,171.15,171.37,170.96,171.25,24691.0,135.864,136.0386,135.7131,135.9433,24691.0
2020-06-08 10:50:00,171.26,171.39,171.04,171.04,14128.0,135.9513,136.0545,135.7766,135.7766,14128.0
2020-06-08 11:00:00,171.06,171.45,170.91,171.24,12936.0,135.7925,136.1021,135.6734,135.9354,12936.0
2020-06-08 11:10:00,171.17,171.64,171.09,171.5,28999.0,135.8798,136.2529,135.8163,136.1418,28999.0
2020-06-08 11:20:00,171.5,171.65,171.17,171.2,22673.0,136.1418,136.2609,135.8798,135.9037,22673.0
2020-06-08 11:30:00,171.21,171.51,171.17,171.34,9912.0,135.9116,136.1497,135.8798,136.0148,9912.0
2020-06-08 11:40:00,171.43,171.79,171.12,171.69,24938.0,136.0862,136.372,135.8401,136.2926,24938.0
2020-06-08 11:50:00,171.65,171.88,171.34,171.34,17252.0,136.2609,136.4435,136.0148,136.0148,17252.0
2020-06-08 12:00:00,171.39,171.4,171.06,171.25,9285.0,136.0545,136.0624,135.7925,135.9433,9285.0
2020-06-08 12:10:00,171.2,171.55,171.03,171.19,24049.0,135.9037,136.1815,135.7687,135.8957,24049.0
2020-06-08 12:20:00,171.2,171.32,170.91,170.92,9846.0,135.9037,135.9989,135.6734,135.6814,9846.0
2020-06-08 12:30:00,170.92,170.96,170.77,170.85,8680.0,135.6814,135.7131,135.5623,135.6258,8680.0
2020-06-08 12:40:00,170.88,171.09,170.81,171.05,13526.0,135.6496,135.8163,135.5941,135.7846,13526.0
2020-06-08 12:50:00,171.04,171.05,170.81,170.88,11160.0,135.7766,135.7846,135.5941,135.6496,11160.0
2020-06-08 13:00:00,170.84,170.94,170.74,170.88,10836.0,135.6179,135.6973,135.5385,135.6496,10836.0
2020-06-08 13:10:00,170.91,171.14,170.9,171.04,10966.0,135.6734,135.856,135.6655,135.7766,10966.0
2020-06-08 13:20:00,171.1,171.14,171.01,171.06,11320.0,135.8243,135.856,135.7528,135.7925,11320.0
2020-06-08 13:30:00,171.05,171.43,171.04,171.37,27771.0,135.7846,136.0862,135.7766,136.0386,27771.0
2020-06-08 13:40:00,171.42,171.58,171.35,171.47,14896.0,136.0783,136.2053,136.0227,136.118,14896.0
2020-06-08 13:50:00,171.44,171.46,171.17,171.34,16169.0,136.0942,136.11,135.8798,136.0148,16169.0
2020-06-08 14:00:00,171.31,171.44,171.26,171.33,11958.0,135.991,136.0942,135.9513,136.0069,11958.0
2020-06-08 14:10:00,171.31,171.66,171.31,171.61,16234.0,135.991,136.2688,135.991,136.2291,16234.0
2020-06-08 14:20:00,171.62,172.0,171.53,171.95,26213.0,136.2371,136.5387,136.1656,136.499,26213.0
2020-06-08 14:30:00,171.88,171.92,171.72,171.87,11253.0,136.4435,136.4752,136.3164,136.4355,11253.0
2020-06-08 14:40:00,171.87,172.29,171.78,172.29,14809.0,136.4355,136.7689,136.3641,136.7689,14809.0
2020-06-08 14:50:00,172.3,172.69,172.28,172.49,14353.0,136.7769,137.0865,136.761,136.9277,14353.0
2020-06-08 15:00:00,172.49,172.58,172.24,172.28,26551.0,136.9277,136.9991,136.7292,136.761,26551.0
2020-06-08 15:10:00,172.32,172.54,172.27,172.27,28755.0,136.7927,136.9674,136.7531,136.7531,28755.0
2020-06-08 15:20:00,172.24,172.41,171.63,171.7,25255.0,136.7292,136.8642,136.245,136.3006,25255.0
2020-06-08 15:30:00,171.67,172.41,171.64,172.36,71825.0,136.2768,136.8642,136.2529,136.8245,71825.0
2020-06-08 15:40:00,172.34,172.57,172.23,172.3,50814.0,136.8086,136.9912,136.7213,136.7769,50814.0
2020-06-08 15:50:00,172.4,173.17,172.22,172.93,145251.0,136.8562,137.4675,136.7134,137.277,145251.0
2020-06-09 09:30:00,172.36,173.31,172.08,173.25,71865.0,136.8245,137.5786,136.6022,137.531,71865.0
2020-06-09 09:40:00,173.26,173.28,172.37,173.11,41281.0,137.5389,137.5548,136.8324,137.4199,41281.0
2020-06-09 09:50:00,173.19,173.72,172.9,172.91,45615.0,137.4834,137.9041,137.2532,137.2611,45615.0
2020-06-09 10:00:00,173.26,174.94,173.26,174.78,49005.0,137.5389,138.8726,137.5389,138.7456,49005.0
2020-06-09 10:10:00,174.74,174.85,173.4,173.84,19121.0,138.7138,138.8011,137.6501,137.9994,19121.0
2020-06-09 10:20:00,173.93,173.93,173.01,173.64,23059.0,138.0708,138.0708,137.3405,137.8406,23059.0
2020-06-09 10:30:00,173.7,174.39,173.17,173.17,17354.0,137.8882,138.436,137.4675,137.4675,17354.0
2020-06-09 10:40:00,173.12,173.85,173.11,173.55,10509.0,137.4278,138.0073,137.4199,137.7692,10509.0
2020-06-09 10:50:00,173.47,174.2,173.47,174.12,23204.0,137.7056,138.2851,137.7056,138.2216,23204.0
2020-06-09 11:00:00,174.2,174.2,173.27,173.64,20692.0,138.2851,138.2851,137.5469,137.8406,20692.0
2020-06-09 11:10:00,173.61,174.32,173.61,174.25,18837.0,137.8168,138.3804,137.8168,138.3248,18837.0
2020-06-09 11:20:00,174.25,174.63,174.15,174.57,24949.0,138.3248,138.6265,138.2455,138.5789,24949.0
2020-06-09 11:30:00,174.52,174.97,174.42,174.71,23553.0,138.5392,138.8964,138.4598,138.69,23553.0
2020-06-09 11:40:00,174.74,175.25,174.74,175.11,26542.0,138.7138,139.1187,138.7138,139.0075,26542.0
2020-06-09 11:50:00,175.1,175.49,175.1,175.33,18282.0,138.9996,139.3092,138.9996,139.1822,18282.0
2020-06-09 12:00:00,175.28,175.28,174.67,174.95,17150.0,139.1425,139.1425,138.6582,138.8805,17150.0
2020-06-09 12:10:00,174.93,175.0,174.75,174.81,8483.0,138.8646,138.9202,138.7217,138.7694,8483.0
2020-06-09 12:20:00,174.8,174.99,174.74,174.83,15723.0,138.7614,138.9123,138.7138,138.7853,15723.0
2020-06-09 12:30:00,174.89,175.17,174.79,175.09,13714.0,138.8329,139.0552,138.7535,138.9917,13714.0
2020-06-09 12:40:00,175.13,175.56,175.13,175.32,22328.0,139.0234,139.3648,139.0234,139.1742,22328.0
2020-06-09 12:50:00,175.35,175.94,175.31,175.94,14751.0,139.198,139.6664,139.1663,139.6664,14751.0
2020-06-09 13:00:00,175.9,176.01,175.69,175.74,26789.0,139.6347,139.722,139.4679,139.5076,26789.0
2020-06-09 13:10:00,175.75,175.9,175.72,175.83,11530.0,139.5156,139.6347,139.4918,139.5791,11530.0
2020-06-09 13:20:00,175.85,175.9,175.71,175.84,19619.0,139.595,139.6347,139.4838,139.587,19619.0
2020-06-09 13:30:00,175.86,176.38,175.86,176.32,10478.0,139.6029,140.0157,139.6029,139.9681,10478.0
2020-06-09 13:40:00,176.35,176.45,176.05,176.18,9203.0,139.9919,140.0713,139.7537,139.8569,9203.0
2020-06-09 13:50:00,176.19,176.61,176.14,176.43,16609.0,139.8649,140.1983,139.8252,140.0554,16609.0
2020-06-09 14:00:00,176.43,176.5,176.3,176.34,23744.0,140.0554,140.111,139.9522,139.9839,23744.0
2020-06-09 14:10:00,176.3,176.45,175.66,175.66,15635.0,139.9522,140.0713,139.4441,139.4441,15635.0
2020-06-09 14:20:00,175.58,175.81,175.09,175.19,26192.0,139.3806,139.5632,138.9917,139.071,26192.0
2020-06-09 14:30:00,175.13,175.35,175.06,175.25,10592.0,139.0234,139.198,138.9678,139.1187,10592.0
2020-06-09 14:40:00,175.25,175.49,175.1,175.34,98741.0,139.1187,139.3092,138.9996,139.1901,98741.0
2020-06-09 14:50:00,175.38,175.52,175.23,175.41,8244.0,139.2219,139.333,139.1028,139.2457,8244.0
2020-06-09 15:00:00,175.44,175.48,174.92,175.11,12712.0,139.2695,139.3012,138.8567,139.0075,12712.0
2020-06-09 15:10:00,175.11,175.41,175.05,175.24,13705.0,139.0075,139.2457,138.9599,139.1107,13705.0
2020-06-09 15:20:00,175.18,175.4,174.54,174.57,13513.0,139.0631,139.2377,138.555,138.5789,13513.0
2020-06-09 15:30:00,174.56,174.57,174.19,174.48,25161.0,138.5709,138.5789,138.2772,138.5074,25161.0
2020-06-09 15:40:00,174.43,174.62,174.0,174.36,37938.0,138.4677,138.6186,138.1264,138.4122,37938.0
2020-06-09 15:50:00,174.26,174.61,173.92,174.35,111236.0,138.3328,138.6106,138.0629,138.4042,111236.0
2020-06-10 09:30:00,174.22,175.74,174.16,174.7,48546.0,138.301,139.5076,138.2534,138.6821,48546.0
2020-06-10 09:40:00,174.71,174.81,173.55,173.86,32552.0,138.69,138.7694,137.7692,138.0152,32552.0
2020-06-10 09:50:00,173.78,174.3,173.42,174.05,23899.0,137.9517,138.3645,137.666,138.1661,23899.0
2020-06-10 10:00:00,174.15,174.66,174.1,174.58,51040.0,138.2455,138.6503,138.2058,138.5868,51040.0
2020-06-10 10:10:00,174.59,175.44,174.44,174.44,21329.0,138.5947,139.2695,138.4757,138.4757,21329.0
2020-06-10 10:20:00,174.57,174.8,174.24,174.39,16311.0,138.5789,138.7614,138.3169,138.436,16311.0
2020-06-10 10:30:00,174.39,174.72,174.17,174.22,20195.0,138.436,138.6979,138.2613,138.301,20195.0
2020-06-10 10:40:00,174.17,174.28,173.33,173.37,22164.0,138.2613,138.3486,137.5945,137.6263,22164.0
2020-06-10 10:50:00,173.44,173.47,172.93,173.22,20668.0,137.6818,137.7056,137.277,137.5072,20668.0
2020-06-10 11:00:00,173.2,173.4,172.89,173.05,20918.0,137.4913,137.6501,137.2452,137.3722,20918.0
2020-06-10 11:10:00,173.09,173.74,172.99,173.74,13321.0,137.404,137.92,137.3246,137.92,13321.0
2020-06-10 11:20:00,173.83,173.92,173.4,173.58,9306.0,137.9914,138.0629,137.6501,137.793,9306.0
2020-06-10 11:30:00,173.53,173.53,172.96,173.46,9457.0,137.7533,137.7533,137.3008,137.6977,9457.0
2020-06-10 11:40:00,173.48,173.62,173.04,173.07,11163.0,137.7136,137.8247,137.3643,137.3881,11163.0
2020-06-10 11:50:00,173.09,173.12,172.26,172.27,17251.0,137.404,137.4278,136.7451,136.7531,17251.0
2020-06-10 12:00:00,172.21,172.25,171.75,172.19,22731.0,136.7054,136.7372,136.3403,136.6895,22731.0
2020-06-10 12:10:00,172.23,173.17,172.22,173.13,15891.0,136.7213,137.4675,136.7134,137.4357,15891.0
2020-06-10 12:20:00,173.22,173.83,173.15,173.76,11217.0,137.5072,137.9914,137.4516,137.9359,11217.0
2020-06-10 12:30:00,173.79,174.15,173.75,174.02,11154.0,137.9597,138.2455,137.9279,138.1423,11154.0
2020-06-10 12:40:00,174.07,174.16,173.62,173.64,12383.0,138.1819,138.2534,137.8247,137.8406,12383.0
2020-06-10 12:50:00,173.69,174.09,173.66,174.05,12064.0,137.8803,138.1978,137.8565,138.1661,12064.0
2020-06-10 13:00:00,174.02,174.02,173.48,173.48,14764.0,138.1423,138.1423,137.7136,137.7136,14764.0
2020-06-10 13:10:00,173.42,173.47,173.06,173.46,8675.0,137.666,137.7056,137.3802,137.6977,8675.0
2020-06-10 13:20:00,173.5,173.5,173.22,173.34,10725.0,137.7295,137.7295,137.5072,137.6024,10725.0
2020-06-10 13:30:00,173.26,173.26,172.37,172.44,15138.0,137.5389,137.5389,136.8324,136.888,15138.0
2020-06-10 13:40:00,172.47,173.0,172.47,172.76,9091.0,136.9118,137.3325,136.9118,137.142,9091.0
2020-06-10 13:50:00,172.86,172.91,172.0,172.0,10781.0,137.2214,137.2611,136.5387,136.5387,10781.0
2020-06-10 14:00:00,172.26,173.66,171.68,173.06,16110.0,136.7451,137.8565,136.2847,137.3802,16110.0
2020-06-10 14:10:00,173.12,173.65,173.07,173.54,12705.0,137.4278,137.8485,137.3881,137.7612,12705.0
2020-06-10 14:20:00,173.53,173.72,173.43,173.55,19236.0,137.7533,137.9041,137.6739,137.7692,19236.0
2020-06-10 14:30:00,173.5,173.83,173.45,173.68,17302.0,137.7295,137.9914,137.6898,137.8724,17302.0
2020-06-10 14:40:00,173.73,174.2,173.19,173.93,112979.0,137.912,138.2851,137.4834,138.0708,112979.0
2020-06-10 14:50:00,173.99,174.41,173.68,174.34,31782.0,138.1184,138.4518,137.8724,138.3963,31782.0
2020-06-10 15:00:00,174.37,174.91,173.81,174.77,70775.0,138.4201,138.8488,137.9755,138.7376,70775.0
2020-06-10 15:10:00,174.78,175.0,174.54,174.76,22696.0,138.7456,138.9202,138.555,138.7297,22696.0
2020-06-10 15:20:00,174.78,174.9,174.14,174.88,64699.0,138.7456,138.8408,138.2375,138.8249,64699.0
2020-06-10 15:30:00,174.87,174.97,174.59,174.97,25300.0,138.817,138.8964,138.5947,138.8964,25300.0
2020-06-10 15:40:00,174.92,174.94,174.07,174.37,34197.0,138.8567,138.8726,138.1819,138.4201,34197.0
2020-06-10 15:50:00,174.36,175.04,174.0,174.09,86318.0,138.4122,138.952,138.1264,138.1978,86318.0
2020-06-11 09:30:00,170.05,171.62,168.85,169.06,91028.0,135.9986,137.2543,135.0389,135.2069,91028.0
2020-06-11 09:40:00,169.06,169.51,168.32,169.13,35749.0,135.2069,135.5668,134.6151,135.2629,35749.0
2020-06-11 09:50:00,169.19,169.54,168.9,169.02,29020.0,135.3109,135.5908,135.0789,135.1749,29020.0
2020-06-11 10:00:00,168.95,169.04,166.54,166.59,60857.0,135.1189,135.1909,133.1915,133.2315,60857.0
2020-06-11 10:10:00,166.5,166.71,165.42,165.86,74787.0,133.1595,133.3275,132.2958,132.6477,74787.0
2020-06-11 10:20:00,165.87,165.96,164.83,165.12,54335.0,132.6557,132.7276,131.8239,132.0558,54335.0
2020-06-11 10:30:00,165.13,165.32,164.43,164.89,72117.0,132.0638,132.2158,131.504,131.8719,72117.0
2020-06-11 10:40:00,164.86,164.86,164.02,164.31,63867.0,131.8479,131.8479,131.1761,131.408,63867.0
2020-06-11 10:50:00,164.31,164.6,163.51,164.14,46963.0,131.408,131.64,130.7682,131.2721,46963.0
2020-06-11 11:00:00,164.03,164.2,163.36,163.38,46532.0,131.1841,131.3201,130.6483,130.6643,46532.0
2020-06-11 11:10:00,163.38,164.53,163.38,164.53,36924.0,130.6643,131.584,130.6643,131.584,36924.0
2020-06-11 11:20:00,164.5,164.56,163.46,164.23,32114.0,131.56,131.608,130.7282,131.3441,32114.0
2020-06-11 11:30:00,164.17,164.27,163.61,163.81,22307.0,131.2961,131.3761,130.8482,131.0082,22307.0
2020-06-11 11:40:00,163.79,164.42,163.68,164.27,37552.0,130.9922,131.496,130.9042,131.3761,37552.0
2020-06-11 11:50:00,164.21,165.21,164.16,165.17,14542.0,131.3281,132.1278,131.2881,132.0958,14542.0
2020-06-11 12:00:00,165.17,165.17,164.13,164.29,39455.0,132.0958,132.0958,131.2641,131.392,39455.0
2020-06-11 12:10:00,164.32,164.58,163.75,163.89,20356.0,131.416,131.624,130.9602,131.0721,20356.0
2020-06-11 12:20:00,164.01,164.13,163.43,163.9,12595.0,131.1681,131.2641,130.7043,131.0801,12595.0
2020-06-11 12:30:00,163.98,164.42,163.6,163.9,40626.0,131.1441,131.496,130.8402,131.0801,40626.0
2020-06-11 12:40:00,163.92,163.96,162.84,162.87,39988.0,131.0961,131.1281,130.2324,130.2564,39988.0
2020-06-11 12:50:00,162.89,163.53,162.64,163.35,13969.0,130.2724,130.7842,130.0724,130.6403,13969.0
2020-06-11 13:00:00,163.27,163.8,162.91,162.93,31951.0,130.5763,131.0002,130.2884,130.3044,31951.0
2020-06-11 13:10:00,162.92,163.32,162.55,163.09,37490.0,130.2964,130.6163,130.0005,130.4323,37490.0
2020-06-11 13:20:00,163.11,163.27,162.56,162.62,31018.0,130.4483,130.5763,130.0085,130.0565,31018.0
2020-06-11 13:30:00,162.61,163.46,162.53,163.08,32711.0,130.0485,130.7282,129.9845,130.4243,32711.0
2020-06-11 13:40:00,163.0,163.15,162.8,163.02,18145.0,130.3604,130.4803,130.2004,130.3764,18145.0
2020-06-11 13:50:00,163.0,163.19,162.62,162.88,83060.0,130.3604,130.5123,130.0565,130.2644,83060.0
2020-06-11 14:00:00,162.9,162.9,162.32,162.48,33054.0,130.2804,130.2804,129.8165,129.9445,33054.0
2020-06-11 14:10:00,162.46,162.56,162.02,162.46,37027.0,129.9285,130.0085,129.5766,129.9285,37027.0
2020-06-11 14:20:00,162.41,162.9,162.34,162.71,25919.0,129.8885,130.2804,129.8325,130.1284,25919.0
2020-06-11 14:30:00,162.7,162.72,162.05,162.2,32983.0,130.1204,130.1364,129.6006,129.7206,32983.0
2020-06-11 14:40:00,162.15,162.32,161.83,162.0,35700.0,129.6806,129.8165,129.4246,129.5606,35700.0
2020-06-11 14:50:00,162.02,162.02,161.41,161.78,32183.0,129.5766,129.5766,129.0887,129.3847,32183.0
2020-06-11 15:00:00,161.76,162.88,161.64,162.6,54461.0,129.3687,130.2644,129.2727,130.0405,54461.0
2020-06-11 15:10:00,162.66,162.74,162.05,162.24,53747.0,130.0884,130.1524,129.6006,129.7525,53747.0
2020-06-11 15:20:00,162.21,162.26,161.45,161.63,59368.0,129.7286,129.7685,129.1207,129.2647,59368.0
2020-06-11 15:30:00,161.56,161.8,161.04,161.1,70802.0,129.2087,129.4007,128.7928,128.8408,70802.0
2020-06-11 15:40:00,161.08,161.79,160.92,161.04,79566.0,128.8248,129.3927,128.6969,128.7928,79566.0
2020-06-11 15:50:00,160.99,161.66,160.47,160.82,303483.0,128.7528,129.2887,128.337,128.6169,303483.0
2020-06-12 09:30:00,164.79,165.7,164.3,164.67,99293.0,131.7919,132.5197,131.4,131.696,99293.0
2020-06-12 09:40:00,164.5,165.68,164.5,165.37,42725.0,131.56,132.5037,131.56,132.2558,42725.0
2020-06-12 09:50:00,165.38,165.48,164.52,164.89,33439.0,132.2638,132.3438,131.576,131.8719,33439.0
2020-06-12 10:00:00,165.15,165.62,164.93,164.94,32556.0,132.0798,132.4557,131.9039,131.9119,32556.0
2020-06-12 10:10:00,164.97,165.49,164.88,165.04,31545.0,131.9359,132.3518,131.8639,131.9919,31545.0
2020-06-12 10:20:00,165.09,165.16,164.73,164.9,17702.0,132.0319,132.0878,131.7439,131.8799,17702.0
2020-06-12 10:30:00,164.85,165.01,164.16,164.21,18359.0,131.8399,131.9679,131.2881,131.3281,18359.0
2020-06-12 10:40:00,164.2,164.49,163.83,163.99,21107.0,131.3201,131.552,131.0242,131.1521,21107.0
2020-06-12 10:50:00,163.85,163.99,163.2,163.88,13354.0,131.0402,131.1521,130.5203,131.0641,13354.0
2020-06-12 11:00:00,163.92,164.25,163.19,163.81,19737.0,131.0961,131.3601,130.5123,131.0082,19737.0
2020-06-12 11:10:00,163.86,163.92,163.01,163.01,16992.0,131.0482,131.0961,130.3684,130.3684,16992.0
2020-06-12 11:20:00,162.98,163.8,162.63,163.7,13916.0,130.3444,131.0002,130.0644,130.9202,13916.0
2020-06-12 11:30:00,163.65,164.66,163.56,164.53,20159.0,130.8802,131.688,130.8082,131.584,20159.0
2020-06-12 11:40:00,164.54,164.64,164.17,164.55,12365.0,131.592,131.672,131.2961,131.6,12365.0
2020-06-12 11:50:00,164.48,164.81,164.19,164.72,21614.0,131.544,131.8079,131.3121,131.7359,21614.0
2020-06-12 12:00:00,164.68,165.17,164.6,164.83,29865.0,131.704,132.0958,131.64,131.8239,29865.0
2020-06-12 12:10:00,164.81,165.03,164.64,164.98,14566.0,131.8079,131.9839,131.672,131.9439,14566.0
2020-06-12 12:20:00,165.0,165.05,164.19,164.67,8700.0,131.9599,131.9999,131.3121,131.696,8700.0
2020-06-12 12:30:00,164.62,164.65,163.95,164.12,15595.0,131.656,131.68,131.1201,131.2561,15595.0
2020-06-12 12:40:00,164.26,164.64,163.8,163.94,149290.0,131.3681,131.672,131.0002,131.1121,149290.0
2020-06-12 12:50:00,164.03,164.65,164.03,164.46,9442.0,131.1841,131.68,131.1841,131.528,9442.0
2020-06-12 13:00:00,164.51,164.51,163.82,163.97,16062.0,131.568,131.568,131.0162,131.1361,16062.0
2020-06-12 13:10:00,164.06,164.12,163.55,163.67,24259.0,131.2081,131.2561,130.8002,130.8962,24259.0
2020-06-12 13:20:00,163.62,163.9,163.38,163.48,9663.0,130.8562,131.0801,130.6643,130.7442,9663.0
2020-06-12 13:30:00,163.48,163.63,162.95,163.25,9586.0,130.7442,130.8642,130.3204,130.5603,9586.0
2020-06-12 13:40:00,163.13,163.65,162.76,162.96,15773.0,130.4643,130.8802,130.1684,130.3284,15773.0
2020-06-12 13:50:00,162.99,163.4,162.65,162.66,10315.0,130.3524,130.6803,130.0804,130.0884,10315.0
2020-06-12 14:00:00,162.6,163.32,162.5,162.74,11121.0,130.0405,130.6163,129.9605,130.1524,11121.0
2020-06-12 14:10:00,162.91,163.69,162.8,163.25,11782.0,130.2884,130.9122,130.2004,130.5603,11782.0
2020-06-12 14:20:00,163.27,163.59,163.04,163.48,10898.0,130.5763,130.8322,130.3923,130.7442,10898.0
2020-06-12 14:30:00,163.45,164.2,163.45,163.51,29265.0,130.7202,131.3201,130.7202,130.7682,29265.0
2020-06-12 14:40:00,163.57,163.8,163.06,163.59,16610.0,130.8162,131.0002,130.4083,130.8322,16610.0
2020-06-12 14:50:00,163.77,163.92,163.35,163.74,21743.0,130.9762,131.0961,130.6403,130.9522,21743.0
2020-06-12 15:00:00,163.78,164.02,163.42,163.87,37756.0,130.9842,131.1761,130.6963,131.0561,37756.0
2020-06-12 15:10:00,163.8,164.38,163.57,163.97,21739.0,131.0002,131.464,130.8162,131.1361,21739.0
2020-06-12 15:20:00,163.96,164.19,162.91,163.41,17790.0,131.1281,131.3121,130.2884,130.6883,17790.0
2020-06-12 15:30:00,163.56,163.89,163.15,163.37,26020.0,130.8082,131.0721,130.4803,130.6563,26020.0
2020-06-12 15:40:00,163.42,164.33,163.25,164.31,32167.0,130.6963,131.424,130.5603,131.408,32167.0
2020-06-12 15:50:00,164.48,165.22,164.3,164.3,130478.0,131.544,132.1358,131.4,131.4,130478.0
2020-06-15 09:30:00,161.34,162.31,161.2,161.99,58344.0,129.0328,129.8085,128.9208,129.5526,58344.0
2020-06-15 09:40:00,161.88,162.48,161.65,162.11,18436.0,129.4646,129.9445,129.2807,129.6486,18436.0
2020-06-15 09:50:00,162.16,164.39,161.92,164.09,83147.0,129.6886,131.472,129.4966,131.2321,83147.0
2020-06-15 10:00:00,164.02,165.16,163.92,165.13,31925.0,131.1761,132.0878,131.0961,132.0638,31925.0
2020-06-15 10:10:00,165.11,165.63,164.5,164.97,32814.0,132.0478,132.4637,131.56,131.9359,32814.0
2020-06-15 10:20:00,165.0,165.01,164.43,164.48,27221.0,131.9599,131.9679,131.504,131.544,27221.0
2020-06-15 10:30:00,164.58,165.04,164.29,164.29,27476.0,131.624,131.9919,131.392,131.392,27476.0
2020-06-15 10:40:00,164.25,165.04,163.8,164.55,19035.0,131.3601,131.9919,131.0002,131.6,19035.0
2020-06-15 10:50:00,164.52,165.03,164.37,164.44,23618.0,131.576,131.9839,131.456,131.512,23618.0
2020-06-15 11:00:00,164.49,165.15,164.23,165.03,20125.0,131.552,132.0798,131.3441,131.9839,20125.0
2020-06-15 11:10:00,165.2,165.42,164.77,164.77,17376.0,132.1198,132.2958,131.7759,131.7759,17376.0
2020-06-15 11:20:00,164.79,165.3,164.71,165.02,38120.0,131.7919,132.1998,131.7279,131.9759,38120.0
2020-06-15 11:30:00,165.0,165.08,164.66,164.85,9242.0,131.9599,132.0239,131.688,131.8399,9242.0
2020-06-15 11:40:00,164.96,165.02,164.46,164.56,17705.0,131.9279,131.9759,131.528,131.608,17705.0
2020-06-15 11:50:00,164.56,164.94,164.45,164.72,14456.0,131.608,131.9119,131.52,131.7359,14456.0
2020-06-15 12:00:00,164.68,165.24,164.57,165.14,27038.0,131.704,132.1518,131.616,132.0718,27038.0
2020-06-15 12:10:00,165.14,165.25,164.72,165.25,29565.0,132.0718,132.1598,131.7359,132.1598,29565.0
2020-06-15 12:20:00,165.26,165.26,164.69,164.8,26555.0,132.1678,132.1678,131.7119,131.7999,26555.0
2020-06-15 12:30:00,164.77,165.06,164.63,164.83,11048.0,131.7759,132.0079,131.664,131.8239,11048.0
2020-06-15 12:40:00,164.8,165.07,164.6,164.85,15236.0,131.7999,132.0159,131.64,131.8399,15236.0
2020-06-15 12:50:00,164.89,165.12,164.77,164.94,18026.0,131.8719,132.0558,131.7759,131.9119,18026.0
2020-06-15 13:00:00,164.91,164.94,164.68,164.93,11123.0,131.8879,131.9119,131.704,131.9039,11123.0
2020-06-15 13:10:00,165.06,165.27,165.02,165.15,18914.0,132.0079,132.1758,131.9759,132.0798,18914.0
2020-06-15 13:20:00,165.12,165.22,164.99,165.02,10553.0,132.0558,132.1358,131.9519,131.9759,10553.0
2020-06-15 13:30:00,165.16,165.48,165.09,165.42,13932.0,132.0878,132.3438,132.0319,132.2958,13932.0
2020-06-15 13:40:00,165.39,165.54,165.39,165.4,12673.0,132.2718,132.3917,132.2718,132.2798,12673.0
2020-06-15 13:50:00,165.39,165.72,165.38,165.59,18459.0,132.2718,132.5357,132.2638,132.4317,18459.0
2020-06-15 14:00:00,165.71,167.18,165.65,166.78,73452.0,132.5277,133.7033,132.4797,133.3834,73452.0
2020-06-15 14:10:00,166.81,167.7,166.77,167.6,64801.0,133.4074,134.1192,133.3754,134.0392,64801.0
2020-06-15 14:20:00,167.51,167.83,167.33,167.67,100961.0,133.9673,134.2232,133.8233,134.0952,100961.0
2020-06-15 14:30:00,167.71,167.71,167.0,167.18,49536.0,134.1272,134.1272,133.5594,133.7033,49536.0
2020-06-15 14:40:00,167.21,167.39,166.98,167.24,23475.0,133.7273,133.8713,133.5434,133.7513,23475.0
2020-06-15 14:50:00,167.25,167.3,166.99,167.09,24908.0,133.7593,133.7993,133.5514,133.6314,24908.0
2020-06-15 15:00:00,167.12,167.62,167.11,167.42,83709.0,133.6554,134.0552,133.6474,133.8953,83709.0
2020-06-15 15:10:00,167.46,167.81,167.23,167.65,42314.0,133.9273,134.2072,133.7433,134.0792,42314.0
2020-06-15 15:20:00,167.61,167.79,167.13,167.2,21595.0,134.0472,134.1912,133.6634,133.7193,21595.0
2020-06-15 15:30:00,167.31,167.38,166.27,166.72,47024.0,133.8073,133.8633,132.9756,133.3355,47024.0
2020-06-15 15:40:00,166.72,166.87,166.44,166.5,66067.0,133.3355,133.4554,133.1115,133.1595,66067.0
2020-06-15 15:50:00,166.36,167.64,166.06,167.53,282872.0,133.0475,134.0712,132.8076,133.9833,282872.0
2020-06-16 09:30:00,172.0,172.0,170.53,170.9,65080.0,137.5582,137.5582,136.3825,136.6784,65080.0
2020-06-16 09:40:00,170.97,171.9,170.8,171.3,37328.0,136.7344,137.4782,136.5985,136.9983,37328.0
2020-06-16 09:50:00,171.29,171.58,170.68,171.02,23772.0,136.9903,137.2223,136.5025,136.7744,23772.0
2020-06-16 10:00:00,170.96,170.96,169.95,170.09,22442.0,136.7264,136.7264,135.9187,136.0306,22442.0
2020-06-16 10:10:00,169.91,170.41,169.78,170.28,15536.0,135.8867,136.2866,135.7827,136.1826,15536.0
2020-06-16 10:20:00,170.27,170.43,169.87,170.25,24229.0,136.1746,136.3026,135.8547,136.1586,24229.0
2020-06-16 10:30:00,170.27,170.45,169.03,169.53,33243.0,136.1746,136.3185,135.1829,135.5828,33243.0
2020-06-16 10:40:00,169.56,169.56,168.65,169.31,17116.0,135.6068,135.6068,134.879,135.4068,17116.0
2020-06-16 10:50:00,169.27,169.28,167.06,167.34,18577.0,135.3748,135.3828,133.6074,133.8313,18577.0
2020-06-16 11:00:00,167.22,168.72,166.65,168.67,23343.0,133.7353,134.935,133.2795,134.895,23343.0
2020-06-16 11:10:00,168.67,169.04,168.02,168.24,27737.0,134.895,135.1909,134.3751,134.5511,27737.0
2020-06-16 11:20:00,168.32,169.12,168.3,168.55,31698.0,134.6151,135.2549,134.5991,134.799,31698.0
2020-06-16 11:30:00,168.55,169.56,168.17,169.17,45752.0,134.799,135.6068,134.4951,135.2949,45752.0
2020-06-16 11:40:00,169.11,169.42,168.97,169.07,27694.0,135.2469,135.4948,135.1349,135.2149,27694.0
2020-06-16 11:50:00,169.06,169.23,168.41,168.55,21520.0,135.2069,135.3428,134.687,134.799,21520.0
2020-06-16 12:00:00,168.59,168.67,168.01,168.53,8090.0,134.831,134.895,134.3671,134.783,8090.0
2020-06-16 12:10:00,168.59,169.13,168.46,168.91,13366.0,134.831,135.2629,134.727,135.0869,13366.0
2020-06-16 12:20:00,169.07,169.39,168.99,169.02,13337.0,135.2149,135.4708,135.1509,135.1749,13337.0
2020-06-16 12:30:00,169.06,169.55,169.04,169.43,29561.0,135.2069,135.5988,135.1909,135.5028,29561.0
2020-06-16 12:40:00,169.46,169.52,169.06,169.08,36093.0,135.5268,135.5748,135.2069,135.2229,36093.0
2020-06-16 12:50:00,169.07,169.92,169.07,169.9,34583.0,135.2149,135.8947,135.2149,135.8787,34583.0
2020-06-16 13:00:00,169.93,170.33,169.86,169.96,11078.0,135.9027,136.2226,135.8467,135.9267,11078.0
2020-06-16 13:10:00,170.03,170.12,169.94,170.09,16759.0,135.9826,136.0546,135.9107,136.0306,16759.0
2020-06-16 13:20:00,170.1,170.24,169.81,170.06,29180.0,136.0386,136.1506,135.8067,136.0066,29180.0
2020-06-16 13:30:00,170.03,170.06,169.74,170.04,38381.0,135.9826,136.0066,135.7507,135.9906,38381.0
2020-06-16 13:40:00,170.15,170.37,169.93,170.14,37658.0,136.0786,136.2546,135.9027,136.0706,37658.0
2020-06-16 13:50:00,170.18,170.27,169.74,170.1,12426.0,136.1026,136.1746,135.7507,136.0386,12426.0
2020-06-16 14:00:00,170.2,170.34,169.95,170.03,38179.0,136.1186,136.2306,135.9187,135.9826,38179.0
2020-06-16 14:10:00,170.08,170.52,169.97,170.29,18762.0,136.0226,136.3745,135.9347,136.1906,18762.0
2020-06-16 14:20:00,170.33,170.35,169.6,170.03,27056.0,136.2226,136.2386,135.6388,135.9826,27056.0
2020-06-16 14:30:00,170.2,170.45,170.13,170.45,11851.0,136.1186,136.3185,136.0626,136.3185,11851.0
2020-06-16 14:40:00,170.46,170.46,170.04,170.21,16733.0,136.3265,136.3265,135.9906,136.1266,16733.0
2020-06-16 14:50:00,170.19,170.3,169.82,170.2,36643.0,136.1106,136.1986,135.8147,136.1186,36643.0
2020-06-16 15:00:00,170.22,170.22,169.48,169.53,29169.0,136.1346,136.1346,135.5428,135.5828,29169.0
2020-06-16 15:10:00,169.63,169.81,168.79,168.84,12005.0,135.6627,135.8067,134.991,135.0309,12005.0
2020-06-16 15:20:00,168.81,169.44,168.81,169.31,26401.0,135.0069,135.5108,135.0069,135.4068,26401.0
2020-06-16 15:30:00,169.41,169.86,169.24,169.65,42401.0,135.4868,135.8467,135.3508,135.6787,42401.0
2020-06-16 15:40:00,169.67,170.0,169.4,169.71,27876.0,135.6947,135.9587,135.4788,135.7267,27876.0
2020-06-16 15:50:00,169.87,169.87,168.61,169.64,106316.0,135.8547,135.8547,134.847,135.6707,106316.0
2020-06-17 09:30:00,171.36,171.39,169.74,170.62,38082.0,137.0463,137.0703,135.7507,136.4545,38082.0
2020-06-17 09:40:00,170.53,171.3,169.85,171.21,87184.0,136.3825,136.9983,135.8387,136.9264,87184.0
2020-06-17 09:50:00,171.21,171.57,170.62,171.09,23573.0,136.9264,137.2143,136.4545,136.8304,23573.0
2020-06-17 10:00:00,171.17,171.24,170.62,171.06,15369.0,136.8944,136.9504,136.4545,136.8064,15369.0
2020-06-17 10:10:00,171.01,171.46,170.5,170.69,16231.0,136.7664,137.1263,136.3585,136.5105,16231.0
2020-06-17 10:20:00,170.75,170.76,169.65,169.7,12349.0,136.5585,136.5665,135.6787,135.7187,12349.0
2020-06-17 10:30:00,169.42,170.07,169.41,169.41,9663.0,135.4948,136.0146,135.4868,135.4868,9663.0
2020-06-17 10:40:00,169.42,169.92,169.37,169.87,7199.0,135.4948,135.8947,135.4548,135.8547,7199.0
2020-06-17 10:50:00,169.85,170.33,169.85,170.01,59598.0,135.8387,136.2226,135.8387,135.9667,59598.0
2020-06-17 11:00:00,170.09,170.22,169.68,169.74,17028.0,136.0306,136.1346,135.7027,135.7507,17028.0
2020-06-17 11:10:00,169.73,170.18,169.73,170.03,95054.0,135.7427,136.1026,135.7427,135.9826,95054.0
2020-06-17 11:20:00,170.01,170.09,169.59,169.86,20158.0,135.9667,136.0306,135.6308,135.8467,20158.0
2020-06-17 11:30:00,169.9,170.16,169.78,169.86,10539.0,135.8787,136.0866,135.7827,135.8467,10539.0
2020-06-17 11:40:00,169.93,170.07,169.84,169.94,6831.0,135.9027,136.0146,135.8307,135.9107,6831.0
2020-06-17 11:50:00,169.92,170.15,169.84,170.05,8073.0,135.8947,136.0786,135.8307,135.9986,8073.0
2020-06-17 12:00:00,170.0,170.24,169.97,170.1,22502.0,135.9587,136.1506,135.9347,136.0386,22502.0
2020-06-17 12:10:00,170.14,170.24,169.81,169.93,36742.0,136.0706,136.1506,135.8067,135.9027,36742.0
2020-06-17 12:20:00,169.91,170.16,169.78,170.01,13801.0,135.8867,136.0866,135.7827,135.9667,13801.0
2020-06-17 12:30:00,170.09,170.78,170.08,170.2,39027.0,136.0306,136.5825,136.0226,136.1186,39027.0
2020-06-17 12:40:00,170.22,170.91,170.16,170.55,20918.0,136.1346,136.6864,136.0866,136.3985,20918.0
2020-06-17 12:50:00,170.52,170.6,170.08,170.55,33435.0,136.3745,136.4385,136.0226,136.3985,33435.0
2020-06-17 13:00:00,170.55,170.71,170.38,170.54,17428.0,136.3985,136.5265,136.2626,136.3905,17428.0
2020-06-17 13:10:00,170.56,170.75,170.19,170.7,52704.0,136.4065,136.5585,136.1106,136.5185,52704.0
2020-06-17 13:20:00,170.78,171.18,170.78,171.08,8177.0,136.5825,136.9024,136.5825,136.8224,8177.0
2020-06-17 13:30:00,171.09,171.71,171.08,171.7,10683.0,136.8304,137.3262,136.8224,137.3182,10683.0
2020-06-17 13:40:00,171.76,172.02,171.54,171.96,17915.0,137.3662,137.5742,137.1903,137.5262,17915.0
2020-06-17 13:50:00,172.0,172.24,171.91,171.91,19781.0,137.5582,137.7501,137.4862,137.4862,19781.0
2020-06-17 14:00:00,171.93,172.01,171.55,171.74,37092.0,137.5022,137.5662,137.1983,137.3502,37092.0
2020-06-17 14:10:00,171.75,171.97,171.4,171.51,24007.0,137.3582,137.5342,137.0783,137.1663,24007.0
2020-06-17 14:20:00,171.54,171.67,171.31,171.5,72041.0,137.1903,137.2943,137.0063,137.1583,72041.0
2020-06-17 14:30:00,171.5,171.54,171.02,171.15,33672.0,137.1583,137.1903,136.7744,136.8784,33672.0
2020-06-17 14:40:00,171.18,171.45,171.01,171.35,40542.0,136.9024,137.1183,136.7664,137.0383,40542.0
2020-06-17 14:50:00,171.4,171.62,171.16,171.2,19793.0,137.0783,137.2543,136.8864,136.9184,19793.0
2020-06-17 15:00:00,171.13,171.2,170.59,170.59,30861.0,136.8624,136.9184,136.4305,136.4305,30861.0
2020-06-17 15:10:00,170.56,170.65,170.33,170.48,15527.0,136.4065,136.4785,136.2226,136.3425,15527.0
2020-06-17 15:20:00,170.43,170.5,170.03,170.12,23633.0,136.3026,136.3585,135.9826,136.0546,23633.0
2020-06-17 15:30:00,170.13,170.4,170.02,170.32,32565.0,136.0626,136.2786,135.9747,136.2146,32565.0
2020-06-17 15:40:00,170.39,170.42,169.65,169.75,46428.0,136.2706,136.2946,135.6787,135.7587,46428.0
2020-06-17 15:50:00,169.77,169.98,169.4,169.45,86011.0,135.7747,135.9427,135.4788,135.5188,86011.0
2020-06-18 09:30:00,168.17,168.88,167.47,168.32,39024.0,134.4951,135.0629,133.9353,134.6151,39024.0
2020-06-18 09:40:00,168.28,168.57,168.2,168.51,27181.0,134.5831,134.815,134.5191,134.767,27181.0
2020-06-18 09:50:00,168.5,168.55,168.01,168.01,67097.0,134.759,134.799,134.3671,134.3671,67097.0
2020-06-18 10:00:00,167.85,167.85,167.02,167.11,15227.0,134.2392,134.2392,133.5754,133.6474,15227.0
2020-06-18 10:10:00,167.1,167.2,166.3,166.43,18399.0,133.6394,133.7193,132.9996,133.1035,18399.0
2020-06-18 10:20:00,166.53,166.58,166.05,166.11,15061.0,133.1835,133.2235,132.7996,132.8476,15061.0
2020-06-18 10:30:00,166.16,166.58,165.9,166.32,82761.0,132.8876,133.2235,132.6797,133.0156,82761.0
2020-06-18 10:40:00,166.26,166.37,165.87,165.98,25337.0,132.9676,133.0555,132.6557,132.7436,25337.0
2020-06-18 10:50:00,166.05,166.37,165.61,166.1,17435.0,132.7996,133.0555,132.4477,132.8396,17435.0
2020-06-18 11:00:00,166.15,166.47,165.91,166.43,65439.0,132.8796,133.1355,132.6877,133.1035,65439.0
2020-06-18 11:10:00,166.49,166.53,166.31,166.4,16259.0,133.1515,133.1835,133.0076,133.0795,16259.0
2020-06-18 11:20:00,166.43,166.49,165.93,166.0,37880.0,133.1035,133.1515,132.7036,132.7596,37880.0
2020-06-18 11:30:00,166.0,166.13,165.83,165.84,14329.0,132.7596,132.8636,132.6237,132.6317,14329.0
2020-06-18 11:40:00,165.79,165.82,165.57,165.63,16225.0,132.5917,132.6157,132.4157,132.4637,16225.0
2020-06-18 11:50:00,165.59,165.86,165.39,165.83,35444.0,132.4317,132.6477,132.2718,132.6237,35444.0
2020-06-18 12:00:00,165.81,166.13,165.79,165.96,14024.0,132.6077,132.8636,132.5917,132.7276,14024.0
2020-06-18 12:10:00,165.91,166.2,165.68,166.04,58229.0,132.6877,132.9196,132.5037,132.7916,58229.0
2020-06-18 12:20:00,166.0,166.13,165.93,166.01,26135.0,132.7596,132.8636,132.7036,132.7676,26135.0
2020-06-18 12:30:00,166.02,166.09,165.7,165.82,17487.0,132.7756,132.8316,132.5197,132.6157,17487.0
2020-06-18 12:40:00,165.78,165.87,165.62,165.87,7727.0,132.5837,132.6557,132.4557,132.6557,7727.0
2020-06-18 12:50:00,165.85,166.1,165.84,166.0,7626.0,132.6397,132.8396,132.6317,132.7596,7626.0
2020-06-18 13:00:00,166.03,166.22,165.94,166.08,35866.0,132.7836,132.9356,132.7116,132.8236,35866.0
2020-06-18 13:10:00,166.09,166.1,165.76,165.94,15848.0,132.8316,132.8396,132.5677,132.7116,15848.0
2020-06-18 13:20:00,165.89,166.06,165.75,166.01,16072.0,132.6717,132.8076,132.5597,132.7676,16072.0
2020-06-18 13:30:00,166.01,166.14,165.88,166.12,26687.0,132.7676,132.8716,132.6637,132.8556,26687.0
2020-06-18 13:40:00,166.1,166.15,165.94,166.06,29343.0,132.8396,132.8796,132.7116,132.8076,29343.0
2020-06-18 13:50:00,166.07,166.1,165.83,165.93,86048.0,132.8156,132.8396,132.6237,132.7036,86048.0
2020-06-18 14:00:00,165.91,166.07,165.4,165.54,20881.0,132.6877,132.8156,132.2798,132.3917,20881.0
2020-06-18 14:10:00,165.49,165.69,165.4,165.69,12349.0,132.3518,132.5117,132.2798,132.5117,12349.0
2020-06-18 14:20:00,165.68,165.77,165.46,165.6,18875.0,132.5037,132.5757,132.3278,132.4397,18875.0
2020-06-18 14:30:00,165.6,166.07,165.51,165.96,14243.0,132.4397,132.8156,132.3677,132.7276,14243.0
2020-06-18 14:40:00,165.96,166.06,165.73,165.77,10120.0,132.7276,132.8076,132.5437,132.5757,10120.0
2020-06-18 14:50:00,165.81,165.92,165.59,165.59,61660.0,132.6077,132.6956,132.4317,132.4317,61660.0
2020-06-18 15:00:00,165.65,165.66,165.33,165.54,13823.0,132.4797,132.4877,132.2238,132.3917,13823.0
2020-06-18 15:10:00,165.51,165.51,165.28,165.28,15104.0,132.3677,132.3677,132.1838,132.1838,15104.0
2020-06-18 15:20:00,165.28,165.37,164.87,164.87,37628.0,132.1838,132.2558,131.8559,131.8559,37628.0
2020-06-18 15:30:00,164.89,165.2,164.89,165.0,55007.0,131.8719,132.1198,131.8719,131.9599,55007.0
2020-06-18 15:40:00,164.97,165.02,164.78,164.92,40660.0,131.9359,131.9759,131.7839,131.8959,40660.0
2020-06-18 15:50:00,164.97,165.3,164.33,165.3,166176.0,131.9359,132.1998,131.424,132.1998,166176.0
2020-06-19 09:30:00,167.36,168.0,165.41,167.09,577111.0,133.8473,134.3591,132.2878,133.6314,577111.0
2020-06-19 09:40:00,166.86,167.1,166.66,167.02,44933.0,133.4474,133.6394,133.2875,133.5754,44933.0
2020-06-19 09:50:00,167.04,167.14,166.76,166.86,45960.0,133.5914,133.6714,133.3674,133.4474,45960.0
2020-06-19 10:00:00,166.89,167.07,166.32,166.92,52358.0,133.4714,133.6154,133.0156,133.4954,52358.0
2020-06-19 10:10:00,166.94,167.0,165.96,166.39,20217.0,133.5114,133.5594,132.7276,133.0715,20217.0
2020-06-19 10:20:00,166.29,166.98,166.21,166.73,19600.0,132.9916,133.5434,132.9276,133.3435,19600.0
2020-06-19 10:30:00,166.83,166.84,166.01,166.01,34688.0,133.4234,133.4314,132.7676,132.7676,34688.0
2020-06-19 10:40:00,165.96,166.49,165.71,166.43,24821.0,132.7276,133.1515,132.5277,133.1035,24821.0
2020-06-19 10:50:00,166.38,166.78,166.23,166.32,27933.0,133.0635,133.3834,132.9436,133.0156,27933.0
2020-06-19 11:00:00,166.29,166.56,166.16,166.27,23479.0,132.9916,133.2075,132.8876,132.9756,23479.0
2020-06-19 11:10:00,166.2,166.52,166.05,166.29,17807.0,132.9196,133.1755,132.7996,132.9916,17807.0
2020-06-19 11:20:00,166.17,166.28,165.86,166.12,16981.0,132.8956,132.9836,132.6477,132.8556,16981.0
2020-06-19 11:30:00,166.12,166.33,165.89,166.21,16154.0,132.8556,133.0235,132.6717,132.9276,16154.0
2020-06-19 11:40:00,166.25,166.25,165.87,166.15,16268.0,132.9596,132.9596,132.6557,132.8796,16268.0
2020-06-19 11:50:00,166.12,166.19,166.03,166.18,12709.0,132.8556,132.9116,132.7836,132.9036,12709.0
2020-06-19 12:00:00,166.16,166.33,165.84,166.33,21164.0,132.8876,133.0235,132.6317,133.0235,21164.0
2020-06-19 12:10:00,166.32,166.45,165.52,165.56,35369.0,133.0156,133.1195,132.3757,132.4077,35369.0
2020-06-19 12:20:00,165.52,166.75,165.32,166.75,27687.0,132.3757,133.3594,132.2158,133.3594,27687.0
2020-06-19 12:30:00,166.81,167.07,166.57,166.81,16475.0,133.4074,133.6154,133.2155,133.4074,16475.0
2020-06-19 12:40:00,166.9,167.11,166.61,166.79,22034.0,133.4794,133.6474,133.2475,133.3914,22034.0
2020-06-19 12:50:00,166.85,167.0,166.6,166.83,35549.0,133.4394,133.5594,133.2395,133.4234,35549.0
2020-06-19 13:00:00,166.86,167.12,166.83,167.01,24168.0,133.4474,133.6554,133.4234,133.5674,24168.0
2020-06-19 13:10:00,167.11,167.31,167.08,167.22,22444.0,133.6474,133.8073,133.6234,133.7353,22444.0
2020-06-19 13:20:00,167.21,167.22,166.64,166.87,72335.0,133.7273,133.7353,133.2715,133.4554,72335.0
2020-06-19 13:30:00,166.86,167.18,166.72,167.11,19036.0,133.4474,133.7033,133.3355,133.6474,19036.0
2020-06-19 13:40:00,167.09,167.29,166.94,167.19,19456.0,133.6314,133.7913,133.5114,133.7113,19456.0
2020-06-19 13:50:00,167.21,167.26,166.72,166.72,13436.0,133.7273,133.7673,133.3355,133.3355,13436.0
2020-06-19 14:00:00,166.8,167.25,166.45,166.77,14104.0,133.3994,133.7593,133.1195,133.3754,14104.0
2020-06-19 14:10:00,166.74,166.74,166.29,166.34,19809.0,133.3514,133.3514,132.9916,133.0315,19809.0
2020-06-19 14:20:00,166.34,166.57,166.21,166.35,13614.0,133.0315,133.2155,132.9276,133.0395,13614.0
2020-06-19 14:30:00,166.28,166.77,166.22,166.7,23957.0,132.9836,133.3754,132.9356,133.3195,23957.0
2020-06-19 14:40:00,166.65,166.79,166.55,166.56,29339.0,133.2795,133.3914,133.1995,133.2075,29339.0
2020-06-19 14:50:00,166.6,166.88,166.58,166.78,23051.0,133.2395,133.4634,133.2235,133.3834,23051.0
2020-06-19 15:00:00,166.79,166.85,166.51,166.55,17590.0,133.3914,133.4394,133.1675,133.1995,17590.0
2020-06-19 15:10:00,166.57,167.79,166.5,167.78,103748.0,133.2155,134.1912,133.1595,134.1832,103748.0
2020-06-19 15:20:00,167.74,168.06,167.5,167.53,44223.0,134.1512,134.4071,133.9593,133.9833,44223.0
2020-06-19 15:30:00,167.58,168.07,167.33,167.97,71800.0,134.0232,134.4151,133.8233,134.3352,71800.0
2020-06-19 15:40:00,167.97,169.27,167.96,169.09,176914.0,134.3352,135.3748,134.3272,135.2309,176914.0
2020-06-19 15:50:00,169.22,170.79,169.09,170.47,456543.0,135.3348,136.5905,135.2309,136.3345,456543.0
2020-06-22 09:30:00,169.48,170.0,167.62,167.66,103692.0,135.5428,135.9587,134.0552,134.0872,103692.0
2020-06-22 09:40:00,167.66,168.09,166.55,167.03,61133.0,134.0872,134.4311,133.1995,133.5834,61133.0
2020-06-22 09:50:00,167.17,167.58,166.55,167.36,48941.0,133.6953,134.0232,133.1995,133.8473,48941.0
2020-06-22 10:00:00,167.36,167.54,166.97,167.47,21055.0,133.8473,133.9913,133.5354,133.9353,21055.0
2020-06-22 10:10:00,167.48,167.62,166.93,167.04,16142.0,133.9433,134.0552,133.5034,133.5914,16142.0
2020-06-22 10:20:00,166.99,168.13,166.79,167.66,28687.0,133.5514,134.4631,133.3914,134.0872,28687.0
2020-06-22 10:30:00,167.74,167.82,166.86,166.9,124560.0,134.1512,134.2152,133.4474,133.4794,124560.0
2020-06-22 10:40:00,166.9,167.43,166.78,167.06,74076.0,133.4794,133.9033,133.3834,133.6074,74076.0
2020-06-22 10:50:00,167.05,167.33,166.83,166.91,48961.0,133.5994,133.8233,133.4234,133.4874,48961.0
2020-06-22 11:00:00,166.75,166.94,166.38,166.59,32138.0,133.3594,133.5114,133.0635,133.2315,32138.0
2020-06-22 11:10:00,166.55,166.89,166.46,166.62,34081.0,133.1995,133.4714,133.1275,133.2555,34081.0
2020-06-22 11:20:00,166.57,166.58,166.08,166.22,37287.0,133.2155,133.2235,132.8236,132.9356,37287.0
2020-06-22 11:30:00,166.21,166.33,165.92,166.24,25747.0,132.9276,133.0235,132.6956,132.9516,25747.0
2020-06-22 11:40:00,166.11,166.27,165.85,165.9,26968.0,132.8476,132.9756,132.6397,132.6797,26968.0
2020-06-22 11:50:00,165.91,166.06,165.31,165.48,26186.0,132.6877,132.8076,132.2078,132.3438,26186.0
2020-06-22 12:00:00,165.48,165.98,165.31,165.8,19930.0,132.3438,132.7436,132.2078,132.5997,19930.0
2020-06-22 12:10:00,165.8,166.31,165.65,166.06,16901.0,132.5997,133.0076,132.4797,132.8076,16901.0
2020-06-22 12:20:00,166.04,166.2,165.76,166.2,21981.0,132.7916,132.9196,132.5677,132.9196,21981.0
2020-06-22 12:30:00,166.17,166.17,165.43,165.55,17904.0,132.8956,132.8956,132.3038,132.3997,17904.0
2020-06-22 12:40:00,165.52,166.0,165.44,165.97,17281.0,132.3757,132.7596,132.3118,132.7356,17281.0
2020-06-22 12:50:00,165.91,165.96,165.6,165.6,17184.0,132.6877,132.7276,132.4397,132.4397,17184.0
2020-06-22 13:00:00,165.58,165.78,165.5,165.57,13734.0,132.4237,132.5837,132.3598,132.4157,13734.0
2020-06-22 13:10:00,165.64,165.65,165.39,165.65,11676.0,132.4717,132.4797,132.2718,132.4797,11676.0
2020-06-22 13:20:00,165.7,165.8,165.37,165.52,22343.0,132.5197,132.5997,132.2558,132.3757,22343.0
2020-06-22 13:30:00,165.59,165.94,165.51,165.77,47139.0,132.4317,132.7116,132.3677,132.5757,47139.0
2020-06-22 13:40:00,165.72,165.84,165.51,165.65,45273.0,132.5357,132.6317,132.3677,132.4797,45273.0
2020-06-22 13:50:00,165.65,165.66,165.41,165.5,9501.0,132.4797,132.4877,132.2878,132.3598,9501.0
2020-06-22 14:00:00,165.5,165.51,165.27,165.46,21041.0,132.3598,132.3677,132.1758,132.3278,21041.0
2020-06-22 14:10:00,165.48,165.83,165.44,165.77,48899.0,132.3438,132.6237,132.3118,132.5757,48899.0
2020-06-22 14:20:00,165.76,165.98,165.69,165.78,54847.0,132.5677,132.7436,132.5117,132.5837,54847.0
2020-06-22 14:30:00,165.78,166.39,165.78,166.22,19279.0,132.5837,133.0715,132.5837,132.9356,19279.0
2020-06-22 14:40:00,166.17,166.66,166.15,166.53,31244.0,132.8956,133.2875,132.8796,133.1835,31244.0
2020-06-22 14:50:00,166.53,166.76,166.39,166.7,38912.0,133.1835,133.3674,133.0715,133.3195,38912.0
2020-06-22 15:00:00,166.68,166.68,166.22,166.42,49399.0,133.3035,133.3035,132.9356,133.0955,49399.0
2020-06-22 15:10:00,166.41,166.44,165.95,166.14,65950.0,133.0875,133.1115,132.7196,132.8716,65950.0
2020-06-22 15:20:00,166.11,166.26,165.95,166.09,57537.0,132.8476,132.9676,132.7196,132.8316,57537.0
2020-06-22 15:30:00,166.14,166.3,166.01,166.21,91563.0,132.8716,132.9996,132.7676,132.9276,91563.0
2020-06-22 15:40:00,166.25,166.41,166.06,166.24,63618.0,132.9596,133.0875,132.8076,132.9516,63618.0
2020-06-22 15:50:00,166.25,166.48,166.14,166.34,278918.0,132.9596,133.1435,132.8716,133.0315,278918.0
2020-06-23 09:30:00,167.12,167.79,166.52,167.05,67717.0,133.6554,134.1912,133.1755,133.5994,67717.0
2020-06-23 09:40:00,167.03,167.03,166.41,166.88,21514.0,133.5834,133.5834,133.0875,133.4634,21514.0
2020-06-23 09:50:00,166.89,166.97,165.6,165.85,22121.0,133.4714,133.5354,132.4397,132.6397,22121.0
2020-06-23 10:00:00,165.9,166.64,165.69,166.64,16962.0,132.6797,133.2715,132.5117,133.2715,16962.0
2020-06-23 10:10:00,166.64,167.09,166.56,167.03,35212.0,133.2715,133.6314,133.2075,133.5834,35212.0
2020-06-23 10:20:00,167.02,167.07,166.7,166.85,26405.0,133.5754,133.6154,133.3195,133.4394,26405.0
2020-06-23 10:30:00,166.97,167.08,166.67,167.03,48166.0,133.5354,133.6234,133.2955,133.5834,48166.0
2020-06-23 10:40:00,167.09,167.55,166.31,166.58,23482.0,133.6314,133.9993,133.0076,133.2235,23482.0
2020-06-23 10:50:00,166.58,166.84,166.45,166.84,10919.0,133.2235,133.4314,133.1195,133.4314,10919.0
2020-06-23 11:00:00,166.82,167.18,166.68,167.0,13207.0,133.4154,133.7033,133.3035,133.5594,13207.0
2020-06-23 11:10:00,167.0,167.04,166.71,166.71,16166.0,133.5594,133.5914,133.3275,133.3275,16166.0
2020-06-23 11:20:00,166.76,167.23,166.7,166.99,19243.0,133.3674,133.7433,133.3195,133.5514,19243.0
2020-06-23 11:30:00,167.02,167.3,167.01,167.15,52951.0,133.5754,133.7993,133.5674,133.6793,52951.0
2020-06-23 11:40:00,167.14,167.34,166.94,167.07,16648.0,133.6714,133.8313,133.5114,133.6154,16648.0
2020-06-23 11:50:00,167.13,167.16,166.74,166.88,6642.0,133.6634,133.6873,133.3514,133.4634,6642.0
2020-06-23 12:00:00,166.95,167.05,166.78,167.03,17612.0,133.5194,133.5994,133.3834,133.5834,17612.0
2020-06-23 12:10:00,167.02,167.33,166.94,167.28,9937.0,133.5754,133.8233,133.5114,133.7833,9937.0
2020-06-23 12:20:00,167.25,167.43,167.08,167.08,17043.0,133.7593,133.9033,133.6234,133.6234,17043.0
2020-06-23 12:30:00,167.08,167.14,166.55,166.62,25383.0,133.6234,133.6714,133.1995,133.2555,25383.0
2020-06-23 12:40:00,166.58,166.72,166.36,166.72,12332.0,133.2235,133.3355,133.0475,133.3355,12332.0
2020-06-23 12:50:00,166.72,166.77,166.37,166.52,23571.0,133.3355,133.3754,133.0555,133.1755,23571.0
2020-06-23 13:00:00,166.62,166.9,166.51,166.9,7134.0,133.2555,133.4794,133.1675,133.4794,7134.0
2020-06-23 13:10:00,166.92,167.13,166.75,167.1,10657.0,133.4954,133.6634,133.3594,133.6394,10657.0
2020-06-23 13:20:00,167.1,167.44,167.04,167.43,20800.0,133.6394,133.9113,133.5914,133.9033,20800.0
2020-06-23 13:30:00,167.42,167.44,166.91,166.94,35661.0,133.8953,133.9113,133.4874,133.5114,35661.0
2020-06-23 13:40:00,167.0,167.13,166.96,167.08,16368.0,133.5594,133.6634,133.5274,133.6234,16368.0
2020-06-23 13:50:00,167.08,167.26,166.87,166.96,14091.0,133.6234,133.7673,133.4554,133.5274,14091.0
2020-06-23 14:00:00,166.95,166.97,166.64,166.74,24366.0,133.5194,133.5354,133.2715,133.3514,24366.0
2020-06-23 14:10:00,166.83,166.87,166.54,166.66,12781.0,133.4234,133.4554,133.1915,133.2875,12781.0
2020-06-23 14:20:00,166.65,166.79,166.59,166.68,18007.0,133.2795,133.3914,133.2315,133.3035,18007.0
2020-06-23 14:30:00,166.72,166.84,166.69,166.83,13868.0,133.3355,133.4314,133.3115,133.4234,13868.0
2020-06-23 14:40:00,166.84,166.84,166.4,166.43,27942.0,133.4314,133.4314,133.0795,133.1035,27942.0
2020-06-23 14:50:00,166.35,166.81,166.27,166.75,17933.0,133.0395,133.4074,132.9756,133.3594,17933.0
2020-06-23 15:00:00,166.71,166.81,166.53,166.78,16929.0,133.3275,133.4074,133.1835,133.3834,16929.0
2020-06-23 15:10:00,166.78,166.98,166.65,166.76,15003.0,133.3834,133.5434,133.2795,133.3674,15003.0
2020-06-23 15:20:00,166.79,166.87,166.49,166.63,16750.0,133.3914,133.4554,133.1515,133.2635,16750.0
2020-06-23 15:30:00,166.61,166.68,166.26,166.44,39038.0,133.2475,133.3035,132.9676,133.1115,39038.0
2020-06-23 15:40:00,166.41,166.5,166.08,166.11,45083.0,133.0875,133.1595,132.8236,132.8476,45083.0
2020-06-23 15:50:00,166.02,166.02,165.35,165.47,105165.0,132.7756,132.7756,132.2398,132.3358,105165.0
2020-06-24 09:30:00,164.0,164.73,163.0,164.73,52655.0,131.1601,131.7439,130.3604,131.7439,52655.0
2020-06-24 09:40:00,164.62,165.84,164.58,165.0,41812.0,131.656,132.6317,131.624,131.9599,41812.0
2020-06-24 09:50:00,165.15,165.25,163.99,163.99,21151.0,132.0798,132.1598,131.1521,131.1521,21151.0
2020-06-24 10:00:00,164.01,164.31,163.53,163.53,41391.0,131.1681,131.408,130.7842,130.7842,41391.0
2020-06-24 10:10:00,163.63,163.79,163.13,163.4,17328.0,130.8642,130.9922,130.4643,130.6803,17328.0
2020-06-24 10:20:00,163.42,163.66,163.23,163.49,12120.0,130.6963,130.8882,130.5443,130.7522,12120.0
2020-06-24 10:30:00,163.44,163.55,162.12,162.12,27527.0,130.7123,130.8002,129.6566,129.6566,27527.0
2020-06-24 10:40:00,162.11,162.58,162.11,162.51,26152.0,129.6486,130.0245,129.6486,129.9685,26152.0
2020-06-24 10:50:00,162.51,162.68,162.15,162.33,24378.0,129.9685,130.1044,129.6806,129.8245,24378.0
2020-06-24 11:00:00,162.29,162.82,161.49,161.5,28320.0,129.7925,130.2164,129.1527,129.1607,28320.0
2020-06-24 11:10:00,161.5,161.86,160.99,161.02,25917.0,129.1607,129.4486,128.7528,128.7768,25917.0
2020-06-24 11:20:00,161.08,161.25,160.71,160.92,23596.0,128.8248,128.9608,128.5289,128.6969,23596.0
2020-06-24 11:30:00,160.95,160.99,159.81,159.83,46689.0,128.7209,128.7528,127.8091,127.8251,46689.0
2020-06-24 11:40:00,159.91,160.14,159.15,159.25,43246.0,127.8891,128.0731,127.2813,127.3613,43246.0
2020-06-24 11:50:00,159.38,160.24,159.37,160.12,25664.0,127.4652,128.153,127.4572,128.0571,25664.0
2020-06-24 12:00:00,160.32,160.53,159.88,160.16,21832.0,128.217,128.385,127.8651,128.089,21832.0
2020-06-24 12:10:00,160.16,160.7,159.96,160.7,14042.0,128.089,128.5209,127.9291,128.5209,14042.0
2020-06-24 12:20:00,160.65,160.95,160.35,160.49,16275.0,128.4809,128.7209,128.241,128.353,16275.0
2020-06-24 12:30:00,160.36,160.56,160.26,160.39,13395.0,128.249,128.409,128.169,128.273,13395.0
2020-06-24 12:40:00,160.41,161.24,160.35,160.76,15692.0,128.289,128.9528,128.241,128.5689,15692.0
2020-06-24 12:50:00,160.77,161.1,160.54,161.09,12760.0,128.5769,128.8408,128.393,128.8328,12760.0
2020-06-24 13:00:00,161.08,161.08,160.53,160.53,9917.0,128.8248,128.8248,128.385,128.385,9917.0
2020-06-24 13:10:00,160.56,161.23,160.35,160.99,18267.0,128.409,128.9448,128.241,128.7528,18267.0
2020-06-24 13:20:00,160.98,161.05,160.45,160.64,18247.0,128.7449,128.8008,128.321,128.4729,18247.0
2020-06-24 13:30:00,160.64,160.64,160.23,160.47,23434.0,128.4729,128.4729,128.145,128.337,23434.0
2020-06-24 13:40:00,160.47,160.63,160.26,160.63,24387.0,128.337,128.4649,128.169,128.4649,24387.0
2020-06-24 13:50:00,160.62,160.7,160.49,160.53,17018.0,128.4569,128.5209,128.353,128.385,17018.0
2020-06-24 14:00:00,160.53,160.67,160.0,160.64,14959.0,128.385,128.4969,127.9611,128.4729,14959.0
2020-06-24 14:10:00,160.55,160.78,160.28,160.68,12799.0,128.401,128.5849,128.185,128.5049,12799.0
2020-06-24 14:20:00,160.76,161.42,160.76,161.32,18404.0,128.5689,129.0967,128.5689,129.0168,18404.0
2020-06-24 14:30:00,161.32,161.56,161.06,161.21,19053.0,129.0168,129.2087,128.8088,128.9288,19053.0
2020-06-24 14:40:00,161.25,161.32,160.84,160.96,16016.0,128.9608,129.0168,128.6329,128.7289,16016.0
2020-06-24 14:50:00,160.98,161.15,160.62,161.04,14284.0,128.7449,128.8808,128.4569,128.7928,14284.0
2020-06-24 15:00:00,161.08,161.57,161.06,161.09,16387.0,128.8248,129.2167,128.8088,128.8328,16387.0
2020-06-24 15:10:00,161.11,162.05,160.98,161.96,29511.0,128.8488,129.6006,128.7449,129.5286,29511.0
2020-06-24 15:20:00,161.99,162.06,161.42,161.42,21290.0,129.5526,129.6086,129.0967,129.0967,21290.0
2020-06-24 15:30:00,161.37,161.94,161.36,161.75,33886.0,129.0568,129.5126,129.0488,129.3607,33886.0
2020-06-24 15:40:00,161.8,162.87,161.8,162.47,78620.0,129.4007,130.2564,129.4007,129.9365,78620.0
2020-06-24 15:50:00,162.05,162.54,161.84,162.1,133899.0,129.6006,129.9925,129.4326,129.6406,133899.0
2020-06-25 09:30:00,162.24,163.48,161.47,162.43,46553.0,129.7525,130.7442,129.1367,129.9045,46553.0
2020-06-25 09:40:00,162.51,162.51,160.98,161.1,14263.0,129.9685,129.9685,128.7449,128.8408,14263.0
2020-06-25 09:50:00,161.13,161.77,160.76,161.58,13518.0,128.8648,129.3767,128.5689,129.2247,13518.0
2020-06-25 10:00:00,161.8,162.57,161.65,161.66,22333.0,129.4007,130.0165,129.2807,129.2887,22333.0
2020-06-25 10:10:00,161.59,162.33,161.49,161.86,15701.0,129.2327,129.8245,129.1527,129.4486,15701.0
2020-06-25 10:20:00,161.86,162.27,161.85,162.18,5695.0,129.4486,129.7765,129.4406,129.7046,5695.0
2020-06-25 10:30:00,162.24,162.5,162.14,162.18,6946.0,129.7525,129.9605,129.6726,129.7046,6946.0
2020-06-25 10:40:00,162.3,162.75,162.07,162.74,11921.0,129.8005,130.1604,129.6166,130.1524,11921.0
2020-06-25 10:50:00,162.74,163.2,162.67,163.17,11428.0,130.1524,130.5203,130.0964,130.4963,11428.0
2020-06-25 11:00:00,162.93,163.2,162.68,163.01,18887.0,130.3044,130.5203,130.1044,130.3684,18887.0
2020-06-25 11:10:00,163.0,163.26,162.81,163.21,11059.0,130.3604,130.5683,130.2084,130.5283,11059.0
2020-06-25 11:20:00,163.19,163.23,162.85,162.9,10417.0,130.5123,130.5443,130.2404,130.2804,10417.0
2020-06-25 11:30:00,162.94,163.0,162.15,162.25,19434.0,130.3124,130.3604,129.6806,129.7605,19434.0
2020-06-25 11:40:00,162.27,162.42,161.9,162.28,14611.0,129.7765,129.8965,129.4806,129.7845,14611.0
2020-06-25 11:50:00,162.19,162.3,162.03,162.27,11230.0,129.7126,129.8005,129.5846,129.7765,11230.0
2020-06-25 12:00:00,162.33,162.54,162.21,162.28,12021.0,129.8245,129.9925,129.7286,129.7845,12021.0
2020-06-25 12:10:00,162.31,162.6,162.31,162.52,7086.0,129.8085,130.0405,129.8085,129.9765,7086.0
2020-06-25 12:20:00,162.54,162.71,162.36,162.37,9443.0,129.9925,130.1284,129.8485,129.8565,9443.0
2020-06-25 12:30:00,162.27,162.67,162.17,162.48,11937.0,129.7765,130.0964,129.6966,129.9445,11937.0
2020-06-25 12:40:00,162.47,162.76,162.37,162.37,7798.0,129.9365,130.1684,129.8565,129.8565,7798.0
2020-06-25 12:50:00,162.34,162.42,162.18,162.21,8149.0,129.8325,129.8965,129.7046,129.7286,8149.0
2020-06-25 13:00:00,162.18,162.18,161.87,161.99,10755.0,129.7046,129.7046,129.4566,129.5526,10755.0
2020-06-25 13:10:00,162.0,162.36,161.97,162.18,8242.0,129.5606,129.8485,129.5366,129.7046,8242.0
2020-06-25 13:20:00,162.2,162.52,162.19,162.52,7904.0,129.7206,129.9765,129.7126,129.9765,7904.0
2020-06-25 13:30:00,162.46,162.51,162.19,162.51,6738.0,129.9285,129.9685,129.7126,129.9685,6738.0
2020-06-25 13:40:00,162.56,162.57,162.25,162.3,7220.0,130.0085,130.0165,129.7605,129.8005,7220.0
2020-06-25 13:50:00,162.3,162.49,162.25,162.38,8295.0,129.8005,129.9525,129.7605,129.8645,8295.0
2020-06-25 14:00:00,162.4,162.55,162.26,162.49,11081.0,129.8805,130.0005,129.7685,129.9525,11081.0
2020-06-25 14:10:00,162.49,162.55,162.36,162.42,7287.0,129.9525,130.0005,129.8485,129.8965,7287.0
2020-06-25 14:20:00,162.35,162.39,162.26,162.32,13475.0,129.8405,129.8725,129.7685,129.8165,13475.0
2020-06-25 14:30:00,162.3,162.37,162.05,162.32,17214.0,129.8005,129.8565,129.6006,129.8165,17214.0
2020-06-25 14:40:00,162.28,162.66,162.28,162.66,12312.0,129.7845,130.0884,129.7845,130.0884,12312.0
2020-06-25 14:50:00,162.61,162.87,162.59,162.67,7591.0,130.0485,130.2564,130.0325,130.0964,7591.0
2020-06-25 15:00:00,162.61,163.4,162.52,163.28,20825.0,130.0485,130.6803,129.9765,130.5843,20825.0
2020-06-25 15:10:00,163.29,163.35,163.02,163.15,10379.0,130.5923,130.6403,130.3764,130.4803,10379.0
2020-06-25 15:20:00,163.14,163.55,163.09,163.37,13852.0,130.4723,130.8002,130.4323,130.6563,13852.0
2020-06-25 15:30:00,163.39,163.9,163.3,163.56,20956.0,130.6723,131.0801,130.6003,130.8082,20956.0
2020-06-25 15:40:00,163.58,163.8,163.5,163.68,26418.0,130.8242,131.0002,130.7602,130.9042,26418.0
2020-06-25 15:50:00,163.8,164.89,163.71,164.72,89096.0,131.0002,131.8719,130.9282,131.7359,89096.0
2020-06-26 09:30:00,164.41,164.83,163.73,164.29,54159.0,131.488,131.8239,130.9442,131.392,54159.0
2020-06-26 09:40:00,164.26,164.3,163.07,163.11,15691.0,131.3681,131.4,130.4163,130.4483,15691.0
2020-06-26 09:50:00,163.14,163.34,162.59,162.89,24211.0,130.4723,130.6323,130.0325,130.2724,24211.0
2020-06-26 10:00:00,162.82,163.17,162.77,163.09,11700.0,130.2164,130.4963,130.1764,130.4323,11700.0
2020-06-26 10:10:00,162.97,163.19,162.4,162.51,20231.0,130.3364,130.5123,129.8805,129.9685,20231.0
2020-06-26 10:20:00,162.5,162.56,161.84,162.11,17312.0,129.9605,130.0085,129.4326,129.6486,17312.0
2020-06-26 10:30:00,162.1,162.58,161.87,161.97,25238.0,129.6406,130.0245,129.4566,129.5366,25238.0
2020-06-26 10:40:00,161.88,162.6,161.87,161.98,11320.0,129.4646,130.0405,129.4566,129.5446,11320.0
2020-06-26 10:50:00,162.0,162.52,161.89,162.43,19829.0,129.5606,129.9765,129.4726,129.9045,19829.0
2020-06-26 11:00:00,162.51,163.26,162.36,163.25,18042.0,129.9685,130.5683,129.8485,130.5603,18042.0
2020-06-26 11:10:00,163.26,163.97,163.13,163.92,20961.0,130.5683,131.1361,130.4643,131.0961,20961.0
2020-06-26 11:20:00,163.91,164.43,163.64,164.19,14816.0,131.0881,131.504,130.8722,131.3121,14816.0
2020-06-26 11:30:00,164.32,164.34,163.79,164.19,10457.0,131.416,131.432,130.9922,131.3121,10457.0
2020-06-26 11:40:00,164.19,164.46,164.02,164.46,12990.0,131.3121,131.528,131.1761,131.528,12990.0
2020-06-26 11:50:00,164.44,164.81,164.3,164.71,9795.0,131.512,131.8079,131.4,131.7279,9795.0
2020-06-26 12:00:00,164.69,164.7,164.18,164.23,17349.0,131.7119,131.7199,131.3041,131.3441,17349.0
2020-06-26 12:10:00,164.28,164.5,164.15,164.15,14838.0,131.384,131.56,131.2801,131.2801,14838.0
2020-06-26 12:20:00,164.19,164.46,164.0,164.35,15443.0,131.3121,131.528,131.1601,131.44,15443.0
2020-06-26 12:30:00,164.3,164.41,164.13,164.24,16327.0,131.4,131.488,131.2641,131.3521,16327.0
2020-06-26 12:40:00,164.19,164.2,163.86,163.94,14355.0,131.3121,131.3201,131.0482,131.1121,14355.0
2020-06-26 12:50:00,163.97,164.19,163.82,164.19,10748.0,131.1361,131.3121,131.0162,131.3121,10748.0
2020-06-26 13:00:00,164.17,164.26,163.92,163.92,5627.0,131.2961,131.3681,131.0961,131.0961,5627.0
2020-06-26 13:10:00,163.91,163.91,163.46,163.5,10506.0,131.0881,131.0881,130.7282,130.7602,10506.0
2020-06-26 13:20:00,163.47,163.83,163.46,163.73,7523.0,130.7362,131.0242,130.7282,130.9442,7523.0
2020-06-26 13:30:00,163.73,164.17,163.64,164.17,9892.0,130.9442,131.2961,130.8722,131.2961,9892.0
2020-06-26 13:40:00,164.13,164.15,163.93,163.99,10941.0,131.2641,131.2801,131.1041,131.1521,10941.0
2020-06-26 13:50:00,163.98,164.02,163.74,163.81,13045.0,131.1441,131.1761,130.9522,131.0082,13045.0
2020-06-26 14:00:00,163.76,163.76,163.36,163.47,11083.0,130.9682,130.9682,130.6483,130.7362,11083.0
2020-06-26 14:10:00,163.53,163.69,163.42,163.55,14144.0,130.7842,130.9122,130.6963,130.8002,14144.0
2020-06-26 14:20:00,163.57,163.69,162.95,163.0,18122.0,130.8162,130.9122,130.3204,130.3604,18122.0
2020-06-26 14:30:00,162.97,163.08,162.54,162.6,21490.0,130.3364,130.4243,129.9925,130.0405,21490.0
2020-06-26 14:40:00,162.59,162.98,162.46,162.63,15936.0,130.0325,130.3444,129.9285,130.0644,15936.0
2020-06-26 14:50:00,162.69,163.03,162.57,162.92,30920.0,130.1124,130.3844,130.0165,130.2964,30920.0
2020-06-26 15:00:00,162.9,163.2,162.66,162.9,31943.0,130.2804,130.5203,130.0884,130.2804,31943.0
2020-06-26 15:10:00,162.89,163.02,162.58,162.6,15909.0,130.2724,130.3764,130.0245,130.0405,15909.0
2020-06-26 15:20:00,162.61,162.87,162.32,162.56,16406.0,130.0485,130.2564,129.8165,130.0085,16406.0
2020-06-26 15:30:00,162.58,162.6,161.9,162.1,23579.0,130.0245,130.0405,129.4806,129.6406,23579.0
2020-06-26 15:40:00,162.04,162.44,161.81,161.98,54703.0,129.5926,129.9125,129.4086,129.5446,54703.0
2020-06-26 15:50:00,161.84,162.47,160.68,161.47,157075.0,129.4326,129.9365,128.5049,129.1367,157075.0
2020-06-29 09:30:00,163.19,163.5,161.55,161.59,37589.0,130.5123,130.7602,129.2007,129.2327,37589.0
2020-06-29 09:40:00,161.37,162.04,161.07,161.07,17226.0,129.0568,129.5926,128.8168,128.8168,17226.0
2020-06-29 09:50:00,160.97,161.59,160.67,161.56,15516.0,128.7369,129.2327,128.4969,129.2087,15516.0
2020-06-29 10:00:00,161.56,162.19,161.44,161.96,39911.0,129.2087,129.7126,129.1127,129.5286,39911.0
2020-06-29 10:10:00,162.0,162.94,161.84,162.82,10659.0,129.5606,130.3124,129.4326,130.2164,10659.0
2020-06-29 10:20:00,162.79,163.01,162.21,162.21,9206.0,130.1924,130.3684,129.7286,129.7286,9206.0
2020-06-29 10:30:00,162.34,163.24,162.33,163.09,14899.0,129.8325,130.5523,129.8245,130.4323,14899.0
2020-06-29 10:40:00,163.19,163.26,162.88,162.91,10870.0,130.5123,130.5683,130.2644,130.2884,10870.0
2020-06-29 10:50:00,162.86,163.16,162.09,162.47,21683.0,130.2484,130.4883,129.6326,129.9365,21683.0
2020-06-29 11:00:00,162.47,162.6,162.22,162.45,14974.0,129.9365,130.0405,129.7365,129.9205,14974.0
2020-06-29 11:10:00,162.4,162.87,162.34,162.87,16035.0,129.8805,130.2564,129.8325,130.2564,16035.0
2020-06-29 11:20:00,162.87,163.07,162.61,162.94,19099.0,130.2564,130.4163,130.0485,130.3124,19099.0
2020-06-29 11:30:00,162.88,163.09,162.76,162.99,8110.0,130.2644,130.4323,130.1684,130.3524,8110.0
2020-06-29 11:40:00,163.0,163.11,162.87,163.07,11440.0,130.3604,130.4483,130.2564,130.4163,11440.0
2020-06-29 11:50:00,163.02,163.15,162.73,162.73,11330.0,130.3764,130.4803,130.1444,130.1444,11330.0
2020-06-29 12:00:00,162.75,162.91,162.28,162.36,20164.0,130.1604,130.2884,129.7845,129.8485,20164.0
2020-06-29 12:10:00,162.25,162.51,162.21,162.35,9906.0,129.7605,129.9685,129.7286,129.8405,9906.0
2020-06-29 12:20:00,162.31,162.46,162.29,162.39,7553.0,129.8085,129.9285,129.7925,129.8725,7553.0
2020-06-29 12:30:00,162.33,162.39,162.14,162.25,7780.0,129.8245,129.8725,129.6726,129.7605,7780.0
2020-06-29 12:40:00,162.23,162.37,162.02,162.31,6850.0,129.7445,129.8565,129.5766,129.8085,6850.0
2020-06-29 12:50:00,162.34,162.34,161.93,161.95,14098.0,129.8325,129.8325,129.5046,129.5206,14098.0
2020-06-29 13:00:00,161.95,161.98,161.44,161.63,11003.0,129.5206,129.5446,129.1127,129.2647,11003.0
2020-06-29 13:10:00,161.65,161.73,161.49,161.67,10873.0,129.2807,129.3447,129.1527,129.2967,10873.0
2020-06-29 13:20:00,161.66,161.91,161.62,161.78,7682.0,129.2887,129.4886,129.2567,129.3847,7682.0
2020-06-29 13:30:00,161.82,162.22,161.68,162.15,13221.0,129.4166,129.7365,129.3047,129.6806,13221.0
2020-06-29 13:40:00,162.12,162.24,162.05,162.22,19618.0,129.6566,129.7525,129.6006,129.7365,19618.0
2020-06-29 13:50:00,162.23,162.69,162.23,162.4,27373.0,129.7445,130.1124,129.7445,129.8805,27373.0
2020-06-29 14:00:00,162.38,162.61,162.22,162.43,15553.0,129.8645,130.0485,129.7365,129.9045,15553.0
2020-06-29 14:10:00,162.53,162.55,162.26,162.37,9139.0,129.9845,130.0005,129.7685,129.8565,9139.0
2020-06-29 14:20:00,162.31,162.43,162.27,162.34,14430.0,129.8085,129.9045,129.7765,129.8325,14430.0
2020-06-29 14:30:00,162.35,162.43,162.18,162.31,10840.0,129.8405,129.9045,129.7046,129.8085,10840.0
2020-06-29 14:40:00,162.35,162.64,162.33,162.62,13128.0,129.8405,130.0724,129.8245,130.0565,13128.0
2020-06-29 14:50:00,162.61,162.86,162.46,162.5,21195.0,130.0485,130.2484,129.9285,129.9605,21195.0
2020-06-29 15:00:00,162.44,162.6,162.17,162.34,20769.0,129.9125,130.0405,129.6966,129.8325,20769.0
2020-06-29 15:10:00,162.31,162.37,161.79,162.02,20147.0,129.8085,129.8565,129.3927,129.5766,20147.0
2020-06-29 15:20:00,162.02,162.07,161.87,161.92,19679.0,129.5766,129.6166,129.4566,129.4966,19679.0
2020-06-29 15:30:00,161.91,162.21,161.76,161.82,24933.0,129.4886,129.7286,129.3687,129.4166,24933.0
2020-06-29 15:40:00,161.74,161.8,161.28,161.52,25201.0,129.3527,129.4007,128.9848,129.1767,25201.0
2020-06-29 15:50:00,161.56,162.42,161.46,162.29,88051.0,129.2087,129.8965,129.1287,129.7925,88051.0
2020-06-30 09:30:00,162.94,163.81,162.84,163.76,64942.0,130.3124,131.0082,130.2324,130.9682,64942.0
2020-06-30 09:40:00,163.85,164.39,163.41,163.58,26487.0,131.0402,131.472,130.6883,130.8242,26487.0
2020-06-30 09:50:00,163.57,164.37,163.38,163.75,23592.0,130.8162,131.456,130.6643,130.9602,23592.0
2020-06-30 10:00:00,163.72,165.13,163.71,165.05,23965.0,130.9362,132.0638,130.9282,131.9999,23965.0
2020-06-30 10:10:00,164.92,165.75,164.81,165.65,45675.0,131.8959,132.5597,131.8079,132.4797,45675.0
2020-06-30 10:20:00,165.68,165.85,164.8,164.95,23779.0,132.5037,132.6397,131.7999,131.9199,23779.0
2020-06-30 10:30:00,164.91,165.27,164.91,165.25,26904.0,131.8879,132.1758,131.8879,132.1598,26904.0
2020-06-30 10:40:00,165.25,165.69,165.16,165.69,14206.0,132.1598,132.5117,132.0878,132.5117,14206.0
2020-06-30 10:50:00,165.7,166.16,165.52,165.67,19770.0,132.5197,132.8876,132.3757,132.4957,19770.0
2020-06-30 11:00:00,165.53,166.09,165.38,166.09,31538.0,132.3837,132.8316,132.2638,132.8316,31538.0
2020-06-30 11:10:00,166.02,166.07,165.7,165.78,15876.0,132.7756,132.8156,132.5197,132.5837,15876.0
2020-06-30 11:20:00,165.76,166.07,165.5,165.63,21976.0,132.5677,132.8156,132.3598,132.4637,21976.0
2020-06-30 11:30:00,165.62,165.78,165.36,165.78,15321.0,132.4557,132.5837,132.2478,132.5837,15321.0
2020-06-30 11:40:00,165.79,166.12,165.58,166.01,24940.0,132.5917,132.8556,132.4237,132.7676,24940.0
2020-06-30 11:50:00,166.11,166.16,165.89,165.99,15846.0,132.8476,132.8876,132.6717,132.7516,15846.0
2020-06-30 12:00:00,165.99,166.03,165.73,165.98,12451.0,132.7516,132.7836,132.5437,132.7436,12451.0
2020-06-30 12:10:00,165.94,166.22,165.87,166.16,23120.0,132.7116,132.9356,132.6557,132.8876,23120.0
2020-06-30 12:20:00,166.15,166.15,165.77,165.96,11607.0,132.8796,132.8796,132.5757,132.7276,11607.0
2020-06-30 12:30:00,165.97,166.25,165.78,166.25,15620.0,132.7356,132.9596,132.5837,132.9596,15620.0
2020-06-30 12:40:00,166.23,166.23,165.85,165.98,15169.0,132.9436,132.9436,132.6397,132.7436,15169.0
2020-06-30 12:50:00,165.97,165.97,165.59,165.6,18454.0,132.7356,132.7356,132.4317,132.4397,18454.0
2020-06-30 13:00:00,165.58,165.7,165.51,165.61,17787.0,132.4237,132.5197,132.3677,132.4477,17787.0
2020-06-30 13:10:00,165.59,165.59,165.25,165.41,25533.0,132.4317,132.4317,132.1598,132.2878,25533.0
2020-06-30 13:20:00,165.45,165.5,165.12,165.3,13092.0,132.3198,132.3598,132.0558,132.1998,13092.0
2020-06-30 13:30:00,165.27,165.39,164.95,165.05,23344.0,132.1758,132.2718,131.9199,131.9999,23344.0
2020-06-30 13:40:00,165.06,165.09,164.86,165.08,11358.0,132.0079,132.0319,131.8479,132.0239,11358.0
2020-06-30 13:50:00,165.0,165.2,164.98,165.13,10554.0,131.9599,132.1198,131.9439,132.0638,10554.0
2020-06-30 14:00:00,165.07,165.27,165.02,165.27,6933.0,132.0159,132.1758,131.9759,132.1758,6933.0
2020-06-30 14:10:00,165.27,165.27,165.05,165.26,9736.0,132.1758,132.1758,131.9999,132.1678,9736.0
2020-06-30 14:20:00,165.28,165.54,165.21,165.51,12143.0,132.1838,132.3917,132.1278,132.3677,12143.0
2020-06-30 14:30:00,165.52,165.53,165.36,165.47,13221.0,132.3757,132.3837,132.2478,132.3358,13221.0
2020-06-30 14:40:00,165.49,165.83,165.36,165.46,35830.0,132.3518,132.6237,132.2478,132.3278,35830.0
2020-06-30 14:50:00,165.53,165.96,165.45,165.96,12625.0,132.3837,132.7276,132.3198,132.7276,12625.0
2020-06-30 15:00:00,165.93,166.0,165.65,165.88,40809.0,132.7036,132.7596,132.4797,132.6637,40809.0
2020-06-30 15:10:00,165.87,165.97,165.75,165.82,17708.0,132.6557,132.7356,132.5597,132.6157,17708.0
2020-06-30 15:20:00,165.81,166.1,165.75,165.96,17916.0,132.6077,132.8396,132.5597,132.7276,17916.0
2020-06-30 15:30:00,165.95,166.72,165.92,166.5,37230.0,132.7196,133.3355,132.6956,133.1595,37230.0
2020-06-30 15:40:00,166.54,167.15,166.53,166.77,54116.0,133.1915,133.6793,133.1835,133.3754,54116.0
2020-06-30 15:50:00,166.74,167.99,166.74,167.35,172243.0,133.3514,134.3511,133.3514,133.8393,172243.0
2020-07-01 09:30:00,167.93,168.32,167.21,167.56,100528.0,134.3032,134.6151,133.7273,134.0073,100528.0
2020-07-01 09:40:00,167.59,168.28,167.5,167.86,68123.0,134.0312,134.5831,133.9593,134.2472,68123.0
2020-07-01 09:50:00,167.9,168.22,167.75,168.01,26390.0,134.2792,134.5351,134.1592,134.3671,26390.0
2020-07-01 10:00:00,168.06,169.55,168.06,169.53,32422.0,134.4071,135.5988,134.4071,135.5828,32422.0
2020-07-01 10:10:00,169.51,169.71,168.78,169.11,29811.0,135.5668,135.7267,134.983,135.2469,29811.0
2020-07-01 10:20:00,169.12,169.63,169.06,169.62,15042.0,135.2549,135.6627,135.2069,135.6547,15042.0
2020-07-01 10:30:00,169.52,169.69,169.29,169.37,12507.0,135.5748,135.7107,135.3908,135.4548,12507.0
2020-07-01 10:40:00,169.39,169.68,169.26,169.26,20648.0,135.4708,135.7027,135.3668,135.3668,20648.0
2020-07-01 10:50:00,169.26,169.35,168.95,169.2,12827.0,135.3668,135.4388,135.1189,135.3189,12827.0
2020-07-01 11:00:00,169.21,169.27,168.75,169.27,19333.0,135.3268,135.3748,134.959,135.3748,19333.0
2020-07-01 11:10:00,169.25,169.44,168.97,169.31,14550.0,135.3588,135.5108,135.1349,135.4068,14550.0
2020-07-01 11:20:00,169.21,169.47,168.92,168.93,19410.0,135.3268,135.5348,135.0949,135.1029,19410.0
2020-07-01 11:30:00,168.95,169.34,168.94,169.33,10445.0,135.1189,135.4308,135.1109,135.4228,10445.0
2020-07-01 11:40:00,169.31,170.29,169.28,170.2,21978.0,135.4068,136.1906,135.3828,136.1186,21978.0
2020-07-01 11:50:00,170.18,170.42,170.14,170.42,19943.0,136.1026,136.2946,136.0706,136.2946,19943.0
2020-07-01 12:00:00,170.44,170.44,169.99,170.18,51025.0,136.3105,136.3105,135.9507,136.1026,51025.0
2020-07-01 12:10:00,170.19,170.19,169.9,169.98,19446.0,136.1106,136.1106,135.8787,135.9427,19446.0
2020-07-01 12:20:00,169.94,170.16,169.94,170.1,40910.0,135.9107,136.0866,135.9107,136.0386,40910.0
2020-07-01 12:30:00,170.15,170.85,170.1,170.79,24417.0,136.0786,136.6385,136.0386,136.5905,24417.0
2020-07-01 12:40:00,170.79,170.82,170.35,170.51,16329.0,136.5905,136.6145,136.2386,136.3665,16329.0
2020-07-01 12:50:00,170.55,170.72,170.38,170.62,18411.0,136.3985,136.5345,136.2626,136.4545,18411.0
2020-07-01 13:00:00,170.68,170.87,170.55,170.58,9259.0,136.5025,136.6544,136.3985,136.4225,9259.0
2020-07-01 13:10:00,170.56,170.94,170.54,170.83,11410.0,136.4065,136.7104,136.3905,136.6225,11410.0
2020-07-01 13:20:00,170.81,170.93,170.77,170.91,12759.0,136.6065,136.7024,136.5745,136.6864,12759.0
2020-07-01 13:30:00,170.96,171.65,170.92,171.65,20408.0,136.7264,137.2783,136.6944,137.2783,20408.0
2020-07-01 13:40:00,171.63,171.67,171.29,171.48,25968.0,137.2623,137.2943,136.9903,137.1423,25968.0
2020-07-01 13:50:00,171.47,171.55,171.2,171.34,17036.0,137.1343,137.1983,136.9184,137.0303,17036.0
2020-07-01 14:00:00,171.35,171.51,171.12,171.32,11275.0,137.0383,137.1663,136.8544,137.0143,11275.0
2020-07-01 14:10:00,171.31,171.69,171.3,171.69,17863.0,137.0063,137.3102,136.9983,137.3102,17863.0
2020-07-01 14:20:00,171.68,171.98,171.64,171.8,22716.0,137.3022,137.5422,137.2703,137.3982,22716.0
2020-07-01 14:30:00,171.8,172.1,171.44,171.8,41243.0,137.3982,137.6381,137.1103,137.3982,41243.0
2020-07-01 14:40:00,171.8,172.05,171.78,171.92,19480.0,137.3982,137.5982,137.3822,137.4942,19480.0
2020-07-01 14:50:00,171.94,172.62,171.87,172.47,26526.0,137.5102,138.054,137.4542,137.9341,26526.0
2020-07-01 15:00:00,172.47,172.8,172.2,172.74,23221.0,137.9341,138.198,137.7181,138.15,23221.0
2020-07-01 15:10:00,172.64,173.09,172.32,172.95,50940.0,138.07,138.4299,137.8141,138.3179,50940.0
2020-07-01 15:20:00,172.92,172.93,172.4,172.42,39230.0,138.2939,138.3019,137.8781,137.8941,39230.0
2020-07-01 15:30:00,172.4,172.56,172.18,172.36,31482.0,137.8781,138.006,137.7021,137.8461,31482.0
2020-07-01 15:40:00,172.37,172.59,172.16,172.23,47038.0,137.8541,138.03,137.6861,137.7421,47038.0
2020-07-01 15:50:00,172.2,172.5,171.69,171.88,91308.0,137.7181,137.958,137.3102,137.4622,91308.0
2020-07-02 09:30:00,173.72,174.0,172.61,172.73,68146.0,138.9338,139.1577,138.046,138.142,68146.0
2020-07-02 09:40:00,172.72,172.76,171.29,171.4,40150.0,138.134,138.166,136.9903,137.0783,40150.0
2020-07-02 09:50:00,171.49,172.36,171.45,172.32,17969.0,137.1503,137.8461,137.1183,137.8141,17969.0
2020-07-02 10:00:00,172.09,172.1,171.55,171.57,23323.0,137.6301,137.6381,137.1983,137.2143,23323.0
2020-07-02 10:10:00,171.62,171.84,171.31,171.78,26864.0,137.2543,137.4302,137.0063,137.3822,26864.0
2020-07-02 10:20:00,171.78,172.11,171.74,171.79,45891.0,137.3822,137.6461,137.3502,137.3902,45891.0
2020-07-02 10:30:00,171.78,171.93,171.19,171.45,16129.0,137.3822,137.5022,136.9104,137.1183,16129.0
2020-07-02 10:40:00,171.41,171.41,170.6,170.68,26245.0,137.0863,137.0863,136.4385,136.5025,26245.0
2020-07-02 10:50:00,170.78,171.42,170.67,170.81,50630.0,136.5825,137.0943,136.4945,136.6065,50630.0
2020-07-02 11:00:00,170.75,171.02,170.37,170.61,19724.0,136.5585,136.7744,136.2546,136.4465,19724.0
2020-07-02 11:10:00,170.54,170.74,170.35,170.65,20514.0,136.3905,136.5505,136.2386,136.4785,20514.0
2020-07-02 11:20:00,170.71,170.81,170.33,170.47,15200.0,136.5265,136.6065,136.2226,136.3345,15200.0
2020-07-02 11:30:00,170.5,170.73,170.09,170.17,15124.0,136.3585,136.5425,136.0306,136.0946,15124.0
2020-07-02 11:40:00,170.22,170.38,170.16,170.17,11597.0,136.1346,136.2626,136.0866,136.0946,11597.0
2020-07-02 11:50:00,170.16,170.66,170.11,170.64,22103.0,136.0866,136.4865,136.0466,136.4705,22103.0
2020-07-02 12:00:00,170.66,170.83,169.95,170.22,56695.0,136.4865,136.6225,135.9187,136.1346,56695.0
2020-07-02 12:10:00,170.2,170.4,169.95,170.07,14217.0,136.1186,136.2786,135.9187,136.0146,14217.0
2020-07-02 12:20:00,170.12,170.2,169.88,169.89,17821.0,136.0546,136.1186,135.8627,135.8707,17821.0
2020-07-02 12:30:00,169.91,169.95,169.74,169.9,7960.0,135.8867,135.9187,135.7507,135.8787,7960.0
2020-07-02 12:40:00,169.82,170.3,169.69,170.06,33850.0,135.8147,136.1986,135.7107,136.0066,33850.0
2020-07-02 12:50:00,170.11,170.26,169.87,170.06,16122.0,136.0466,136.1666,135.8547,136.0066,16122.0
2020-07-02 13:00:00,170.08,170.64,170.0,170.63,12125.0,136.0226,136.4705,135.9587,136.4625,12125.0
2020-07-02 13:10:00,170.65,170.92,170.63,170.81,14676.0,136.4785,136.6944,136.4625,136.6065,14676.0
2020-07-02 13:20:00,170.9,171.01,170.77,171.01,20834.0,136.6784,136.7664,136.5745,136.7664,20834.0
2020-07-02 13:30:00,171.04,171.2,170.95,171.03,9663.0,136.7904,136.9184,136.7184,136.7824,9663.0
2020-07-02 13:40:00,171.08,171.14,170.98,171.08,10351.0,136.8224,136.8704,136.7424,136.8224,10351.0
2020-07-02 13:50:00,171.08,171.21,170.98,170.98,16725.0,136.8224,136.9264,136.7424,136.7424,16725.0
2020-07-02 14:00:00,170.97,171.44,170.92,171.37,23030.0,136.7344,137.1103,136.6944,137.0543,23030.0
2020-07-02 14:10:00,171.41,172.19,171.4,172.11,31366.0,137.0863,137.7101,137.0783,137.6461,31366.0
2020-07-02 14:20:00,172.09,172.11,171.88,172.0,21634.0,137.6301,137.6461,137.4622,137.5582,21634.0
2020-07-02 14:30:00,172.07,172.23,171.88,171.96,9227.0,137.6142,137.7421,137.4622,137.5262,9227.0
2020-07-02 14:40:00,172.0,172.03,171.83,171.89,7860.0,137.5582,137.5822,137.4222,137.4702,7860.0
2020-07-02 14:50:00,171.91,171.97,171.69,171.91,16821.0,137.4862,137.5342,137.3102,137.4862,16821.0
2020-07-02 15:00:00,171.92,172.0,171.57,171.8,18697.0,137.4942,137.5582,137.2143,137.3982,18697.0
2020-07-02 15:10:00,171.79,171.97,171.6,171.83,66362.0,137.3902,137.5342,137.2383,137.4222,66362.0
2020-07-02 15:20:00,171.87,171.95,171.5,171.59,34626.0,137.4542,137.5182,137.1583,137.2303,34626.0
2020-07-02 15:30:00,171.59,171.63,171.09,171.42,40458.0,137.2303,137.2623,136.8304,137.0943,40458.0
2020-07-02 15:40:00,171.45,171.47,171.06,171.06,29365.0,137.1183,137.1343,136.8064,136.8064,29365.0
2020-07-02 15:50:00,171.01,171.03,170.59,170.72,134118.0,136.7664,136.7824,136.4305,136.5345,134118.0
2020-07-06 09:30:00,177.08,180.0,172.56,172.71,162530.0,141.6209,143.9562,138.006,138.126,162530.0
2020-07-06 09:40:00,172.62,173.64,172.37,173.27,80169.0,138.054,138.8698,137.8541,138.5739,80169.0
2020-07-06 09:50:00,173.44,174.48,173.44,174.01,132789.0,138.7098,139.5416,138.7098,139.1657,132789.0
2020-07-06 10:00:00,174.12,174.72,173.89,174.02,146681.0,139.2537,139.7335,139.0697,139.1737,146681.0
2020-07-06 10:10:00,174.05,174.34,173.71,174.2,98204.0,139.1977,139.4296,138.9258,139.3176,98204.0
2020-07-06 10:20:00,174.24,174.71,174.02,174.45,69869.0,139.3496,139.7255,139.1737,139.5176,69869.0
2020-07-06 10:30:00,174.4,174.6,173.95,174.22,37565.0,139.4776,139.6375,139.1177,139.3336,37565.0
2020-07-06 10:40:00,174.26,174.44,173.91,174.14,40623.0,139.3656,139.5096,139.0857,139.2697,40623.0
2020-07-06 10:50:00,174.15,174.46,173.9,174.27,53260.0,139.2776,139.5256,139.0777,139.3736,53260.0
2020-07-06 11:00:00,174.32,174.35,174.0,174.14,28410.0,139.4136,139.4376,139.1577,139.2697,28410.0
2020-07-06 11:10:00,174.09,174.65,174.02,174.64,72291.0,139.2297,139.6775,139.1737,139.6695,72291.0
2020-07-06 11:20:00,174.71,175.05,174.57,174.69,46429.0,139.7255,139.9974,139.6135,139.7095,46429.0
2020-07-06 11:30:00,174.63,174.97,174.6,174.77,38315.0,139.6615,139.9334,139.6375,139.7735,38315.0
2020-07-06 11:40:00,174.8,175.63,174.69,175.61,87802.0,139.7975,140.4613,139.7095,140.4453,87802.0
2020-07-06 11:50:00,175.61,175.86,175.11,175.36,36670.0,140.4453,140.6452,140.0454,140.2454,36670.0
2020-07-06 12:00:00,175.36,175.4,174.87,174.94,26572.0,140.2454,140.2773,139.8535,139.9095,26572.0
2020-07-06 12:10:00,174.97,175.01,174.6,174.6,23793.0,139.9334,139.9654,139.6375,139.6375,23793.0
2020-07-06 12:20:00,174.64,174.85,174.25,174.37,47378.0,139.6695,139.8375,139.3576,139.4536,47378.0
2020-07-06 12:30:00,174.37,174.53,174.28,174.47,98154.0,139.4536,139.5816,139.3816,139.5336,98154.0
2020-07-06 12:40:00,174.45,174.7,174.39,174.68,40618.0,139.5176,139.7175,139.4696,139.7015,40618.0
2020-07-06 12:50:00,174.72,174.98,174.39,174.61,24327.0,139.7335,139.9414,139.4696,139.6455,24327.0
2020-07-06 13:00:00,174.52,174.85,174.52,174.7,19544.0,139.5736,139.8375,139.5736,139.7175,19544.0
2020-07-06 13:10:00,174.69,174.78,174.5,174.6,29005.0,139.7095,139.7815,139.5576,139.6375,29005.0
2020-07-06 13:20:00,174.57,174.62,174.42,174.53,35420.0,139.6135,139.6535,139.4936,139.5816,35420.0
2020-07-06 13:30:00,174.51,174.63,174.41,174.51,57812.0,139.5656,139.6615,139.4856,139.5656,57812.0
2020-07-06 13:40:00,174.53,174.62,174.35,174.51,35350.0,139.5816,139.6535,139.4376,139.5656,35350.0
2020-07-06 13:50:00,174.48,174.63,174.25,174.5,31883.0,139.5416,139.6615,139.3576,139.5576,31883.0
2020-07-06 14:00:00,174.48,174.48,174.23,174.34,27587.0,139.5416,139.5416,139.3416,139.4296,27587.0
2020-07-06 14:10:00,174.29,174.39,174.22,174.36,16081.0,139.3896,139.4696,139.3336,139.4456,16081.0
2020-07-06 14:20:00,174.35,174.5,174.16,174.49,33133.0,139.4376,139.5576,139.2856,139.5496,33133.0
2020-07-06 14:30:00,174.49,174.55,174.4,174.5,39022.0,139.5496,139.5976,139.4776,139.5576,39022.0
2020-07-06 14:40:00,174.51,174.53,174.28,174.28,24053.0,139.5656,139.5816,139.3816,139.3816,24053.0
2020-07-06 14:50:00,174.28,174.55,174.2,174.41,35387.0,139.3816,139.5976,139.3176,139.4856,35387.0
2020-07-06 15:00:00,174.41,174.52,174.19,174.37,25047.0,139.4856,139.5736,139.3096,139.4536,25047.0
2020-07-06 15:10:00,174.37,174.5,174.24,174.3,33857.0,139.4536,139.5576,139.3496,139.3976,33857.0
2020-07-06 15:20:00,174.28,174.42,174.2,174.3,24901.0,139.3816,139.4936,139.3176,139.3976,24901.0
2020-07-06 15:30:00,174.32,174.4,174.09,174.27,35202.0,139.4136,139.4776,139.2297,139.3736,35202.0
2020-07-06 15:40:00,174.35,174.44,174.2,174.27,60242.0,139.4376,139.5096,139.3176,139.3736,60242.0
2020-07-06 15:50:00,174.34,174.4,174.18,174.3,240189.0,139.4296,139.4776,139.3016,139.3976,240189.0
2020-07-07 09:30:00,172.05,172.49,171.73,172.0,57549.0,137.5982,137.9501,137.3422,137.5582,57549.0
2020-07-07 09:40:00,172.03,172.95,171.99,172.75,39218.0,137.5822,138.3179,137.5502,138.158,39218.0
2020-07-07 09:50:00,172.75,172.94,172.4,172.77,22970.0,138.158,138.3099,137.8781,138.174,22970.0
2020-07-07 10:00:00,172.79,173.76,172.73,173.61,44821.0,138.19,138.9657,138.142,138.8458,44821.0
2020-07-07 10:10:00,173.59,173.9,173.29,173.42,22613.0,138.8298,139.0777,138.5899,138.6938,22613.0
2020-07-07 10:20:00,173.36,173.36,172.58,173.11,14848.0,138.6458,138.6458,138.022,138.4459,14848.0
2020-07-07 10:30:00,173.07,173.58,173.05,173.36,15290.0,138.4139,138.8218,138.3979,138.6458,15290.0
2020-07-07 10:40:00,173.33,173.62,173.33,173.56,10581.0,138.6218,138.8538,138.6218,138.8058,10581.0
2020-07-07 10:50:00,173.57,173.94,173.44,173.44,21143.0,138.8138,139.1097,138.7098,138.7098,21143.0
2020-07-07 11:00:00,173.45,173.74,173.45,173.49,9982.0,138.7178,138.9497,138.7178,138.7498,9982.0
2020-07-07 11:10:00,173.51,173.96,173.5,173.81,13948.0,138.7658,139.1257,138.7578,139.0057,13948.0
2020-07-07 11:20:00,173.76,173.88,173.52,173.8,48792.0,138.9657,139.0617,138.7738,138.9977,48792.0
2020-07-07 11:30:00,173.83,173.85,173.4,173.66,13714.0,139.0217,139.0377,138.6778,138.8858,13714.0
2020-07-07 11:40:00,173.66,173.8,173.39,173.4,9478.0,138.8858,138.9977,138.6698,138.6778,9478.0
2020-07-07 11:50:00,173.45,173.54,173.35,173.35,6784.0,138.7178,138.7898,138.6378,138.6378,6784.0
2020-07-07 12:00:00,173.44,173.6,173.02,173.09,6815.0,138.7098,138.8378,138.3739,138.4299,6815.0
2020-07-07 12:10:00,173.12,173.12,172.59,172.82,27437.0,138.4539,138.4539,138.03,138.214,27437.0
2020-07-07 12:20:00,172.86,173.0,172.72,172.82,5463.0,138.246,138.3579,138.134,138.214,5463.0
2020-07-07 12:30:00,172.78,172.86,172.5,172.79,8224.0,138.182,138.246,137.958,138.19,8224.0
2020-07-07 12:40:00,172.77,172.78,172.32,172.37,10236.0,138.174,138.182,137.8141,137.8541,10236.0
2020-07-07 12:50:00,172.38,172.43,172.02,172.31,11529.0,137.8621,137.9021,137.5742,137.8061,11529.0
2020-07-07 13:00:00,172.29,172.31,172.07,172.16,10981.0,137.7901,137.8061,137.6142,137.6861,10981.0
2020-07-07 13:10:00,172.2,172.52,172.19,172.47,13575.0,137.7181,137.974,137.7101,137.9341,13575.0
2020-07-07 13:20:00,172.49,172.6,172.36,172.5,24196.0,137.9501,138.038,137.8461,137.958,24196.0
2020-07-07 13:30:00,172.46,172.46,172.27,172.34,10193.0,137.9261,137.9261,137.7741,137.8301,10193.0
2020-07-07 13:40:00,172.31,172.31,172.18,172.18,7049.0,137.8061,137.8061,137.7021,137.7021,7049.0
2020-07-07 13:50:00,172.13,172.21,171.86,171.9,20597.0,137.6621,137.7261,137.4462,137.4782,20597.0
2020-07-07 14:00:00,171.91,172.06,171.75,171.97,13971.0,137.4862,137.6062,137.3582,137.5342,13971.0
2020-07-07 14:10:00,171.99,172.15,171.95,172.11,12967.0,137.5502,137.6781,137.5182,137.6461,12967.0
2020-07-07 14:20:00,172.15,172.47,172.14,172.37,13603.0,137.6781,137.9341,137.6701,137.8541,13603.0
2020-07-07 14:30:00,172.37,172.43,171.9,172.05,171539.0,137.8541,137.9021,137.4782,137.5982,171539.0
2020-07-07 14:40:00,172.09,172.51,172.09,172.24,20305.0,137.6301,137.966,137.6301,137.7501,20305.0
2020-07-07 14:50:00,172.25,172.35,172.16,172.3,13471.0,137.7581,137.8381,137.6861,137.7981,13471.0
2020-07-07 15:00:00,172.25,172.25,171.69,171.7,17447.0,137.7581,137.7581,137.3102,137.3182,17447.0
2020-07-07 15:10:00,171.69,172.02,171.68,171.86,19355.0,137.3102,137.5742,137.3022,137.4462,19355.0
2020-07-07 15:20:00,171.86,172.33,171.8,172.33,16133.0,137.4462,137.8221,137.3982,137.8221,16133.0
2020-07-07 15:30:00,172.32,172.41,172.18,172.21,25851.0,137.8141,137.8861,137.7021,137.7261,25851.0
2020-07-07 15:40:00,172.2,172.2,171.5,171.62,33426.0,137.7181,137.7181,137.1583,137.2543,33426.0
2020-07-07 15:50:00,171.64,171.8,171.2,171.51,106678.0,137.2703,137.3982,136.9184,137.1663,106678.0
2020-07-08 09:30:00,172.1,173.52,172.1,172.62,60083.0,137.6381,138.7738,137.6381,138.054,60083.0
2020-07-08 09:40:00,172.69,172.95,171.81,172.65,37492.0,138.11,138.3179,137.4062,138.078,37492.0
2020-07-08 09:50:00,172.54,172.58,171.36,171.83,22752.0,137.99,138.022,137.0463,137.4222,22752.0
2020-07-08 10:00:00,172.02,172.25,170.94,170.94,179563.0,137.5742,137.7581,136.7104,136.7104,179563.0
2020-07-08 10:10:00,170.95,171.19,170.59,170.74,34357.0,136.7184,136.9104,136.4305,136.5505,34357.0
2020-07-08 10:20:00,170.76,171.33,170.68,170.71,109615.0,136.5665,137.0223,136.5025,136.5265,109615.0
2020-07-08 10:30:00,170.75,170.94,170.4,170.68,21179.0,136.5585,136.7104,136.2786,136.5025,21179.0
2020-07-08 10:40:00,170.73,171.21,170.41,170.71,33008.0,136.5425,136.9264,136.2866,136.5265,33008.0
2020-07-08 10:50:00,170.71,170.79,170.4,170.4,17573.0,136.5265,136.5905,136.2786,136.2786,17573.0
2020-07-08 11:00:00,170.35,170.85,170.26,170.52,14395.0,136.2386,136.6385,136.1666,136.3745,14395.0
2020-07-08 11:10:00,170.43,170.73,170.05,170.05,12036.0,136.3026,136.5425,135.9986,135.9986,12036.0
2020-07-08 11:20:00,170.04,170.14,169.68,170.09,22999.0,135.9906,136.0706,135.7027,136.0306,22999.0
2020-07-08 11:30:00,170.12,170.88,170.05,170.85,10168.0,136.0546,136.6624,135.9986,136.6385,10168.0
2020-07-08 11:40:00,170.84,171.0,170.74,170.85,7225.0,136.6305,136.7584,136.5505,136.6385,7225.0
2020-07-08 11:50:00,170.86,171.02,170.77,170.8,6659.0,136.6464,136.7744,136.5745,136.5985,6659.0
2020-07-08 12:00:00,170.83,170.98,170.63,170.92,9285.0,136.6225,136.7424,136.4625,136.6944,9285.0
2020-07-08 12:10:00,170.98,171.07,170.84,170.96,17106.0,136.7424,136.8144,136.6305,136.7264,17106.0
2020-07-08 12:20:00,170.98,170.98,170.65,170.79,19023.0,136.7424,136.7424,136.4785,136.5905,19023.0
2020-07-08 12:30:00,170.78,171.01,170.61,170.61,16055.0,136.5825,136.7664,136.4465,136.4465,16055.0
2020-07-08 12:40:00,170.62,170.84,170.51,170.78,7243.0,136.4545,136.6305,136.3665,136.5825,7243.0
2020-07-08 12:50:00,170.74,170.88,170.69,170.88,6092.0,136.5505,136.6624,136.5105,136.6624,6092.0
2020-07-08 13:00:00,170.94,171.0,170.86,170.9,20758.0,136.7104,136.7584,136.6464,136.6784,20758.0
2020-07-08 13:10:00,170.84,171.05,170.66,170.78,25009.0,136.6305,136.7984,136.4865,136.5825,25009.0
2020-07-08 13:20:00,170.76,170.81,170.34,170.52,11764.0,136.5665,136.6065,136.2306,136.3745,11764.0
2020-07-08 13:30:00,170.6,170.93,170.51,170.84,7705.0,136.4385,136.7024,136.3665,136.6305,7705.0
2020-07-08 13:40:00,170.77,171.0,170.65,170.84,9164.0,136.5745,136.7584,136.4785,136.6305,9164.0
2020-07-08 13:50:00,170.76,170.92,170.53,170.55,9211.0,136.5665,136.6944,136.3825,136.3985,9211.0
2020-07-08 14:00:00,170.55,170.69,170.2,170.23,15581.0,136.3985,136.5105,136.1186,136.1426,15581.0
2020-07-08 14:10:00,170.2,170.78,170.2,170.69,10794.0,136.1186,136.5825,136.1186,136.5105,10794.0
2020-07-08 14:20:00,170.67,171.09,170.67,170.91,11618.0,136.4945,136.8304,136.4945,136.6864,11618.0
2020-07-08 14:30:00,170.91,171.13,170.86,171.0,11382.0,136.6864,136.8624,136.6464,136.7584,11382.0
2020-07-08 14:40:00,170.99,171.01,170.68,170.98,9760.0,136.7504,136.7664,136.5025,136.7424,9760.0
2020-07-08 14:50:00,171.05,171.14,170.81,171.14,9470.0,136.7984,136.8704,136.6065,136.8704,9470.0
2020-07-08 15:00:00,171.16,171.18,170.76,171.11,15195.0,136.8864,136.9024,136.5665,136.8464,15195.0
2020-07-08 15:10:00,171.16,171.38,171.06,171.2,13493.0,136.8864,137.0623,136.8064,136.9184,13493.0
2020-07-08 15:20:00,171.24,171.26,170.83,170.89,24851.0,136.9504,136.9664,136.6225,136.6704,24851.0
2020-07-08 15:30:00,170.9,170.99,170.67,170.73,25545.0,136.6784,136.7504,136.4945,136.5425,25545.0
2020-07-08 15:40:00,170.67,170.94,170.67,170.72,29040.0,136.4945,136.7104,136.4945,136.5345,29040.0
2020-07-08 15:50:00,170.68,171.48,170.61,171.43,100631.0,136.5025,137.1423,136.4465,137.1023,100631.0
2020-07-09 09:30:00,170.89,171.99,170.76,171.43,35744.0,136.6704,137.5502,136.5665,137.1023,35744.0
2020-07-09 09:40:00,171.61,171.74,171.21,171.26,17005.0,137.2463,137.3502,136.9264,136.9664,17005.0
2020-07-09 09:50:00,171.22,171.65,171.21,171.55,16413.0,136.9344,137.2783,136.9264,137.1983,16413.0
2020-07-09 10:00:00,171.62,171.77,171.32,171.59,17371.0,137.2543,137.3742,137.0143,137.2303,17371.0
2020-07-09 10:10:00,171.56,171.65,170.76,170.93,23842.0,137.2063,137.2783,136.5665,136.7024,23842.0
2020-07-09 10:20:00,170.85,171.25,170.58,171.01,16625.0,136.6385,136.9584,136.4225,136.7664,16625.0
2020-07-09 10:30:00,171.05,171.3,170.75,170.75,5671.0,136.7984,136.9983,136.5585,136.5585,5671.0
2020-07-09 10:40:00,170.78,170.82,170.5,170.52,9645.0,136.5825,136.6145,136.3585,136.3745,9645.0
2020-07-09 10:50:00,170.45,170.7,169.75,169.77,11240.0,136.3185,136.5185,135.7587,135.7747,11240.0
2020-07-09 11:00:00,169.78,170.05,169.49,169.97,16379.0,135.7827,135.9986,135.5508,135.9347,16379.0
2020-07-09 11:10:00,169.89,170.0,169.19,169.19,11989.0,135.8707,135.9587,135.3109,135.3109,11989.0
2020-07-09 11:20:00,169.2,169.53,169.01,169.37,7968.0,135.3189,135.5828,135.1669,135.4548,7968.0
2020-07-09 11:30:00,169.36,169.91,169.36,169.58,12917.0,135.4468,135.8867,135.4468,135.6228,12917.0
2020-07-09 11:40:00,169.59,169.6,168.98,169.21,12749.0,135.6308,135.6388,135.1429,135.3268,12749.0
2020-07-09 11:50:00,169.16,169.45,169.0,169.24,7195.0,135.2869,135.5188,135.1589,135.3508,7195.0
2020-07-09 12:00:00,169.33,169.95,169.32,169.95,9314.0,135.4228,135.9187,135.4148,135.9187,9314.0
2020-07-09 12:10:00,169.92,170.0,169.78,169.91,10683.0,135.8947,135.9587,135.7827,135.8867,10683.0
2020-07-09 12:20:00,169.92,169.99,169.7,169.7,19548.0,135.8947,135.9507,135.7187,135.7187,19548.0
2020-07-09 12:30:00,169.7,169.71,169.32,169.39,9466.0,135.7187,135.7267,135.4148,135.4708,9466.0
2020-07-09 12:40:00,169.46,169.79,169.42,169.79,6708.0,135.5268,135.7907,135.4948,135.7907,6708.0
2020-07-09 12:50:00,169.78,169.78,169.46,169.69,7442.0,135.7827,135.7827,135.5268,135.7107,7442.0
2020-07-09 13:00:00,169.66,169.95,169.56,169.77,6925.0,135.6867,135.9187,135.6068,135.7747,6925.0
2020-07-09 13:10:00,169.83,169.95,169.81,169.84,6008.0,135.8227,135.9187,135.8067,135.8307,6008.0
2020-07-09 13:20:00,169.85,170.17,169.85,170.09,5163.0,135.8387,136.0946,135.8387,136.0306,5163.0
2020-07-09 13:30:00,170.21,170.5,170.21,170.5,5067.0,136.1266,136.3585,136.1266,136.3585,5067.0
2020-07-09 13:40:00,170.57,170.64,170.35,170.36,6347.0,136.4145,136.4705,136.2386,136.2466,6347.0
2020-07-09 13:50:00,170.36,170.47,170.3,170.37,4739.0,136.2466,136.3345,136.1986,136.2546,4739.0
2020-07-09 14:00:00,170.33,170.41,170.23,170.3,12144.0,136.2226,136.2866,136.1426,136.1986,12144.0
2020-07-09 14:10:00,170.31,170.56,170.3,170.45,19677.0,136.2066,136.4065,136.1986,136.3185,19677.0
2020-07-09 14:20:00,170.62,171.01,170.59,170.95,8910.0,136.4545,136.7664,136.4305,136.7184,8910.0
2020-07-09 14:30:00,170.93,171.12,170.91,171.09,10131.0,136.7024,136.8544,136.6864,136.8304,10131.0
2020-07-09 14:40:00,171.08,171.22,170.86,170.97,13317.0,136.8224,136.9344,136.6464,136.7344,13317.0
2020-07-09 14:50:00,171.04,171.44,170.99,171.44,13806.0,136.7904,137.1103,136.7504,137.1103,13806.0
2020-07-09 15:00:00,171.43,171.72,171.36,171.59,14416.0,137.1023,137.3342,137.0463,137.2303,14416.0
2020-07-09 15:10:00,171.53,171.91,171.46,171.69,19457.0,137.1823,137.4862,137.1263,137.3102,19457.0
2020-07-09 15:20:00,171.64,171.65,171.37,171.48,12189.0,137.2703,137.2783,137.0543,137.1423,12189.0
2020-07-09 15:30:00,171.49,171.53,171.16,171.3,26207.0,137.1503,137.1823,136.8864,136.9983,26207.0
2020-07-09 15:40:00,171.31,172.25,171.24,172.23,37133.0,137.0063,137.7581,136.9504,137.7421,37133.0
2020-07-09 15:50:00,172.2,172.2,171.25,171.61,86049.0,137.7181,137.7181,136.9584,137.2463,86049.0
2020-07-10 09:30:00,171.97,172.96,171.34,171.84,35153.0,137.5342,138.3259,137.0303,137.4302,35153.0
2020-07-10 09:40:00,171.73,172.35,171.24,171.31,9672.0,137.3422,137.8381,136.9504,137.0063,9672.0
2020-07-10 09:50:00,171.44,171.46,170.61,170.61,10402.0,137.1103,137.1263,136.4465,136.4465,10402.0
2020-07-10 10:00:00,170.6,171.07,170.42,171.03,21201.0,136.4385,136.8144,136.2946,136.7824,21201.0
2020-07-10 10:10:00,171.04,171.3,170.93,170.94,14827.0,136.7904,136.9983,136.7024,136.7104,14827.0
2020-07-10 10:20:00,170.94,171.34,170.77,170.77,13010.0,136.7104,137.0303,136.5745,136.5745,13010.0
2020-07-10 10:30:00,170.85,171.3,170.79,170.87,10616.0,136.6385,136.9983,136.5905,136.6544,10616.0
2020-07-10 10:40:00,170.85,171.3,170.63,170.7,11288.0,136.6385,136.9983,136.4625,136.5185,11288.0
2020-07-10 10:50:00,170.85,171.04,170.69,170.89,6602.0,136.6385,136.7904,136.5105,136.6704,6602.0
2020-07-10 11:00:00,170.79,171.0,170.64,170.95,9410.0,136.5905,136.7584,136.4705,136.7184,9410.0
2020-07-10 11:10:00,170.95,171.0,170.65,170.89,29406.0,136.7184,136.7584,136.4785,136.6704,29406.0
2020-07-10 11:20:00,170.87,170.9,170.64,170.68,10377.0,136.6544,136.6784,136.4705,136.5025,10377.0
2020-07-10 11:30:00,170.82,170.82,170.38,170.66,10954.0,136.6145,136.6145,136.2626,136.4865,10954.0
2020-07-10 11:40:00,170.79,170.88,170.62,170.62,8624.0,136.5905,136.6624,136.4545,136.4545,8624.0
2020-07-10 11:50:00,170.65,170.94,170.58,170.94,8180.0,136.4785,136.7104,136.4225,136.7104,8180.0
2020-07-10 12:00:00,170.92,170.97,170.76,170.97,3275.0,136.6944,136.7344,136.5665,136.7344,3275.0
2020-07-10 12:10:00,171.03,171.06,170.66,170.68,7442.0,136.7824,136.8064,136.4865,136.5025,7442.0
2020-07-10 12:20:00,170.66,170.68,170.24,170.39,11423.0,136.4865,136.5025,136.1506,136.2706,11423.0
2020-07-10 12:30:00,170.36,170.67,170.35,170.6,7647.0,136.2466,136.4945,136.2386,136.4385,7647.0
2020-07-10 12:40:00,170.49,170.51,170.21,170.22,32025.0,136.3505,136.3665,136.1266,136.1346,32025.0
2020-07-10 12:50:00,170.22,170.42,170.22,170.33,8214.0,136.1346,136.2946,136.1346,136.2226,8214.0
2020-07-10 13:00:00,170.33,170.42,170.27,170.42,9690.0,136.2226,136.2946,136.1746,136.2946,9690.0
2020-07-10 13:10:00,170.39,170.39,169.94,170.03,30913.0,136.2706,136.2706,135.9107,135.9826,30913.0
2020-07-10 13:20:00,170.03,170.31,169.86,170.06,12193.0,135.9826,136.2066,135.8467,136.0066,12193.0
2020-07-10 13:30:00,170.11,170.21,169.85,170.06,32533.0,136.0466,136.1266,135.8387,136.0066,32533.0
2020-07-10 13:40:00,170.05,170.41,170.05,170.35,8571.0,135.9986,136.2866,135.9986,136.2386,8571.0
2020-07-10 13:50:00,170.4,170.6,170.36,170.52,7066.0,136.2786,136.4385,136.2466,136.3745,7066.0
2020-07-10 14:00:00,170.53,170.69,170.46,170.63,8878.0,136.3825,136.5105,136.3265,136.4625,8878.0
2020-07-10 14:10:00,170.59,170.73,170.38,170.41,8513.0,136.4305,136.5425,136.2626,136.2866,8513.0
2020-07-10 14:20:00,170.38,170.5,170.32,170.45,7883.0,136.2626,136.3585,136.2146,136.3185,7883.0
2020-07-10 14:30:00,170.45,170.62,170.4,170.53,6959.0,136.3185,136.4545,136.2786,136.3825,6959.0
2020-07-10 14:40:00,170.54,170.72,170.45,170.72,6852.0,136.3905,136.5345,136.3185,136.5345,6852.0
2020-07-10 14:50:00,170.74,171.0,170.71,170.9,9816.0,136.5505,136.7584,136.5265,136.6784,9816.0
2020-07-10 15:00:00,170.85,171.17,170.73,171.06,8280.0,136.6385,136.8944,136.5425,136.8064,8280.0
2020-07-10 15:10:00,171.05,171.32,171.05,171.06,11632.0,136.7984,137.0143,136.7984,136.8064,11632.0
2020-07-10 15:20:00,171.06,171.25,171.02,171.24,12735.0,136.8064,136.9584,136.7744,136.9504,12735.0
2020-07-10 15:30:00,171.21,171.46,171.09,171.26,25036.0,136.9264,137.1263,136.8304,136.9664,25036.0
2020-07-10 15:40:00,171.26,171.35,171.01,171.25,34626.0,136.9664,137.0383,136.7664,136.9584,34626.0
2020-07-10 15:50:00,171.27,171.56,171.18,171.45,74212.0,136.9743,137.2063,136.9024,137.1183,74212.0
2020-07-13 09:30:00,171.28,171.88,170.6,171.0,40453.0,136.9823,137.4622,136.4385,136.7584,40453.0
2020-07-13 09:40:00,171.08,171.66,170.86,171.26,17461.0,136.8224,137.2863,136.6464,136.9664,17461.0
2020-07-13 09:50:00,171.3,171.33,170.61,170.94,18922.0,136.9983,137.0223,136.4465,136.7104,18922.0
2020-07-13 10:00:00,170.88,170.98,170.26,170.92,33967.0,136.6624,136.7424,136.1666,136.6944,33967.0
2020-07-13 10:10:00,170.89,171.19,170.39,170.4,38432.0,136.6704,136.9104,136.2706,136.2786,38432.0
2020-07-13 10:20:00,170.39,170.55,170.1,170.42,22613.0,136.2706,136.3985,136.0386,136.2946,22613.0
2020-07-13 10:30:00,170.41,170.73,170.22,170.65,32197.0,136.2866,136.5425,136.1346,136.4785,32197.0
2020-07-13 10:40:00,170.68,170.7,170.1,170.43,123896.0,136.5025,136.5185,136.0386,136.3026,123896.0
2020-07-13 10:50:00,170.41,170.71,170.21,170.65,24945.0,136.2866,136.5265,136.1266,136.4785,24945.0
2020-07-13 11:00:00,170.64,170.73,170.42,170.45,24799.0,136.4705,136.5425,136.2946,136.3185,24799.0
2020-07-13 11:10:00,170.49,170.64,170.47,170.57,15470.0,136.3505,136.4705,136.3345,136.4145,15470.0
2020-07-13 11:20:00,170.52,170.71,170.09,170.61,211153.0,136.3745,136.5265,136.0306,136.4465,211153.0
2020-07-13 11:30:00,170.56,170.7,170.13,170.2,20039.0,136.4065,136.5185,136.0626,136.1186,20039.0
2020-07-13 11:40:00,170.2,170.44,169.96,169.99,17378.0,136.1186,136.3105,135.9267,135.9507,17378.0
2020-07-13 11:50:00,170.0,170.14,169.82,170.14,15411.0,135.9587,136.0706,135.8147,136.0706,15411.0
2020-07-13 12:00:00,170.13,170.26,170.09,170.2,12880.0,136.0626,136.1666,136.0306,136.1186,12880.0
2020-07-13 12:10:00,170.2,170.22,170.02,170.17,21184.0,136.1186,136.1346,135.9747,136.0946,21184.0
2020-07-13 12:20:00,170.19,170.33,170.16,170.21,20962.0,136.1106,136.2226,136.0866,136.1266,20962.0
2020-07-13 12:30:00,170.23,170.37,170.18,170.36,16569.0,136.1426,136.2546,136.1026,136.2466,16569.0
2020-07-13 12:40:00,170.36,170.46,170.14,170.31,26394.0,136.2466,136.3265,136.0706,136.2066,26394.0
2020-07-13 12:50:00,170.29,170.38,170.16,170.25,14297.0,136.1906,136.2626,136.0866,136.1586,14297.0
2020-07-13 13:00:00,170.26,170.66,170.23,170.48,62709.0,136.1666,136.4865,136.1426,136.3425,62709.0
2020-07-13 13:10:00,170.49,170.61,170.35,170.61,16626.0,136.3505,136.4465,136.2386,136.4465,16626.0
2020-07-13 13:20:00,170.61,170.71,170.58,170.66,25903.0,136.4465,136.5265,136.4225,136.4865,25903.0
2020-07-13 13:30:00,170.66,170.93,170.66,170.89,44726.0,136.4865,136.7024,136.4865,136.6704,44726.0
2020-07-13 13:40:00,170.85,170.86,170.26,170.28,21142.0,136.6385,136.6464,136.1666,136.1826,21142.0
2020-07-13 13:50:00,170.28,170.43,170.15,170.17,55306.0,136.1826,136.3026,136.0786,136.0946,55306.0
2020-07-13 14:00:00,170.18,170.29,169.55,169.7,28975.0,136.1026,136.1906,135.5988,135.7187,28975.0
2020-07-13 14:10:00,169.71,169.94,169.5,169.59,18035.0,135.7267,135.9107,135.5588,135.6308,18035.0
2020-07-13 14:20:00,169.5,169.55,168.98,169.08,18760.0,135.5588,135.5988,135.1429,135.2229,18760.0
2020-07-13 14:30:00,169.03,169.19,168.63,168.95,16303.0,135.1829,135.3109,134.863,135.1189,16303.0
2020-07-13 14:40:00,168.96,169.19,168.82,169.02,8901.0,135.1269,135.3109,135.0149,135.1749,8901.0
2020-07-13 14:50:00,169.03,169.28,168.91,168.98,31352.0,135.1829,135.3828,135.0869,135.1429,31352.0
2020-07-13 15:00:00,168.94,168.95,168.05,168.1,19000.0,135.1109,135.1189,134.3991,134.4391,19000.0
2020-07-13 15:10:00,168.12,168.2,167.16,167.26,59046.0,134.4551,134.5191,133.6873,133.7673,59046.0
2020-07-13 15:20:00,167.33,167.41,167.12,167.12,25205.0,133.8233,133.8873,133.6554,133.6554,25205.0
2020-07-13 15:30:00,167.16,167.25,166.04,166.56,44329.0,133.6873,133.7593,132.7916,133.2075,44329.0
2020-07-13 15:40:00,166.5,167.18,166.33,166.34,38432.0,133.1595,133.7033,133.0235,133.0315,38432.0
2020-07-13 15:50:00,166.2,167.09,166.18,166.85,100741.0,132.9196,133.6314,132.9036,133.4394,100741.0
2020-07-14 09:30:00,168.0,168.46,166.66,167.65,58104.0,134.3591,134.727,133.2875,134.0792,58104.0
2020-07-14 09:40:00,167.62,168.89,167.57,168.36,16921.0,134.0552,135.0709,134.0152,134.6471,16921.0
2020-07-14 09:50:00,168.49,168.49,167.05,167.34,49295.0,134.751,134.751,133.5994,133.8313,49295.0
2020-07-14 10:00:00,167.16,167.58,166.36,166.6,18162.0,133.6873,134.0232,133.0475,133.2395,18162.0
2020-07-14 10:10:00,166.76,167.25,166.42,167.15,14858.0,133.3674,133.7593,133.0955,133.6793,14858.0
2020-07-14 10:20:00,167.13,167.29,166.77,167.15,40427.0,133.6634,133.7913,133.3754,133.6793,40427.0
2020-07-14 10:30:00,167.18,168.12,167.18,167.47,27770.0,133.7033,134.4551,133.7033,133.9353,27770.0
2020-07-14 10:40:00,167.58,168.04,167.1,167.26,31088.0,134.0232,134.3911,133.6394,133.7673,31088.0
2020-07-14 10:50:00,167.21,167.31,166.01,166.03,102202.0,133.7273,133.8073,132.7676,132.7836,102202.0
2020-07-14 11:00:00,166.06,166.79,165.76,166.09,43748.0,132.8076,133.3914,132.5677,132.8316,43748.0
2020-07-14 11:10:00,166.13,166.33,165.68,166.03,51423.0,132.8636,133.0235,132.5037,132.7836,51423.0
2020-07-14 11:20:00,165.99,166.91,165.99,166.83,17774.0,132.7516,133.4874,132.7516,133.4234,17774.0
2020-07-14 11:30:00,166.81,167.42,166.67,167.42,12905.0,133.4074,133.8953,133.2955,133.8953,12905.0
2020-07-14 11:40:00,167.4,167.87,167.33,167.55,10148.0,133.8793,134.2552,133.8233,133.9993,10148.0
2020-07-14 11:50:00,167.48,167.6,167.2,167.45,7328.0,133.9433,134.0392,133.7193,133.9193,7328.0
2020-07-14 12:00:00,167.53,167.78,167.11,167.11,14265.0,133.9833,134.1832,133.6474,133.6474,14265.0
2020-07-14 12:10:00,167.25,167.88,167.25,167.84,12263.0,133.7593,134.2632,133.7593,134.2312,12263.0
2020-07-14 12:20:00,167.84,167.91,167.52,167.57,9804.0,134.2312,134.2872,133.9753,134.0152,9804.0
2020-07-14 12:30:00,167.66,167.73,167.46,167.61,23664.0,134.0872,134.1432,133.9273,134.0472,23664.0
2020-07-14 12:40:00,167.62,167.7,167.49,167.68,18547.0,134.0552,134.1192,133.9513,134.1032,18547.0
2020-07-14 12:50:00,167.65,167.99,167.48,167.53,13871.0,134.0792,134.3511,133.9433,133.9833,13871.0
2020-07-14 13:00:00,167.54,167.61,167.24,167.33,4975.0,133.9913,134.0472,133.7513,133.8233,4975.0
2020-07-14 13:10:00,167.41,167.7,167.4,167.63,5473.0,133.8873,134.1192,133.8793,134.0632,5473.0
2020-07-14 13:20:00,167.57,167.85,167.57,167.72,13926.0,134.0152,134.2392,134.0152,134.1352,13926.0
2020-07-14 13:30:00,167.71,167.9,167.67,167.9,14859.0,134.1272,134.2792,134.0952,134.2792,14859.0
2020-07-14 13:40:00,167.9,168.15,167.67,168.11,8172.0,134.2792,134.4791,134.0952,134.4471,8172.0
2020-07-14 13:50:00,168.12,168.61,168.01,168.17,8855.0,134.4551,134.847,134.3671,134.4951,8855.0
2020-07-14 14:00:00,168.22,168.87,168.11,168.8,5704.0,134.5351,135.0549,134.4471,134.9989,5704.0
2020-07-14 14:10:00,168.83,169.41,168.69,169.28,8206.0,135.0229,135.4868,134.911,135.3828,8206.0
2020-07-14 14:20:00,169.3,169.67,169.3,169.34,9988.0,135.3988,135.6947,135.3988,135.4308,9988.0
2020-07-14 14:30:00,169.44,169.56,169.3,169.35,8139.0,135.5108,135.6068,135.3988,135.4388,8139.0
2020-07-14 14:40:00,169.38,169.53,169.1,169.1,9899.0,135.4628,135.5828,135.2389,135.2389,9899.0
2020-07-14 14:50:00,169.16,169.41,169.15,169.35,22686.0,135.2869,135.4868,135.2789,135.4388,22686.0
2020-07-14 15:00:00,169.29,169.35,168.64,168.67,17149.0,135.3908,135.4388,134.871,134.895,17149.0
2020-07-14 15:10:00,168.76,169.03,168.55,168.9,14800.0,134.967,135.1829,134.799,135.0789,14800.0
2020-07-14 15:20:00,168.95,169.41,168.91,169.05,19786.0,135.1189,135.4868,135.0869,135.1989,19786.0
2020-07-14 15:30:00,169.12,169.37,168.93,169.31,30134.0,135.2549,135.4548,135.1029,135.4068,30134.0
2020-07-14 15:40:00,169.33,169.59,169.22,169.48,32049.0,135.4228,135.6308,135.3348,135.5428,32049.0
2020-07-14 15:50:00,169.53,169.84,169.1,169.3,148197.0,135.5828,135.8307,135.2389,135.3988,148197.0
2020-07-15 09:30:00,171.14,171.62,168.45,168.89,64666.0,136.8704,137.2543,134.719,135.0709,64666.0
2020-07-15 09:40:00,168.7,169.65,168.7,169.33,17617.0,134.919,135.6787,134.919,135.4228,17617.0
2020-07-15 09:50:00,169.54,169.54,168.14,168.51,155633.0,135.5908,135.5908,134.4711,134.767,155633.0
2020-07-15 10:00:00,168.59,169.3,168.33,168.94,157632.0,134.831,135.3988,134.6231,135.1109,157632.0
2020-07-15 10:10:00,169.19,169.62,168.9,169.42,25158.0,135.3109,135.6547,135.0789,135.4948,25158.0
2020-07-15 10:20:00,169.46,169.63,169.01,169.05,28152.0,135.5268,135.6627,135.1669,135.1989,28152.0
2020-07-15 10:30:00,169.08,169.45,169.0,169.0,15872.0,135.2229,135.5188,135.1589,135.1589,15872.0
2020-07-15 10:40:00,169.05,169.1,168.41,168.67,15411.0,135.1989,135.2389,134.687,134.895,15411.0
2020-07-15 10:50:00,168.62,168.75,168.2,168.2,16511.0,134.855,134.959,134.5191,134.5191,16511.0
2020-07-15 11:00:00,168.2,168.36,168.0,168.29,26647.0,134.5191,134.6471,134.3591,134.5911,26647.0
2020-07-15 11:10:00,168.33,168.78,168.25,168.57,14145.0,134.6231,134.983,134.5591,134.815,14145.0
2020-07-15 11:20:00,168.63,169.31,168.39,169.19,18120.0,134.863,135.4068,134.671,135.3109,18120.0
2020-07-15 11:30:00,169.11,169.18,168.31,168.37,15312.0,135.2469,135.3029,134.6071,134.6551,15312.0
2020-07-15 11:40:00,168.36,168.65,168.13,168.28,8371.0,134.6471,134.879,134.4631,134.5831,8371.0
2020-07-15 11:50:00,168.35,168.89,168.28,168.29,9294.0,134.6391,135.0709,134.5831,134.5911,9294.0
2020-07-15 12:00:00,168.26,168.36,167.74,168.02,26747.0,134.5671,134.6471,134.1512,134.3751,26747.0
2020-07-15 12:10:00,168.01,168.42,167.72,168.41,13802.0,134.3671,134.695,134.1352,134.687,13802.0
2020-07-15 12:20:00,168.45,168.56,168.24,168.44,8989.0,134.719,134.807,134.5511,134.711,8989.0
2020-07-15 12:30:00,168.42,168.53,168.0,168.18,8662.0,134.695,134.783,134.3591,134.5031,8662.0
2020-07-15 12:40:00,168.07,168.54,167.94,168.35,7750.0,134.4151,134.791,134.3112,134.6391,7750.0
2020-07-15 12:50:00,168.38,168.44,168.27,168.39,8434.0,134.6631,134.711,134.5751,134.671,8434.0
2020-07-15 13:00:00,168.34,168.59,168.06,168.51,17159.0,134.6311,134.831,134.4071,134.767,17159.0
2020-07-15 13:10:00,168.56,168.56,168.13,168.25,12886.0,134.807,134.807,134.4631,134.5591,12886.0
2020-07-15 13:20:00,168.3,168.51,167.96,168.25,11577.0,134.5991,134.767,134.3272,134.5591,11577.0
2020-07-15 13:30:00,168.26,168.45,168.17,168.36,11008.0,134.5671,134.719,134.4951,134.6471,11008.0
2020-07-15 13:40:00,168.3,168.35,168.08,168.13,13004.0,134.5991,134.6391,134.4231,134.4631,13004.0
2020-07-15 13:50:00,168.11,168.14,167.6,167.66,12800.0,134.4471,134.4711,134.0392,134.0872,12800.0
2020-07-15 14:00:00,167.62,168.16,167.5,167.71,22782.0,134.0552,134.4871,133.9593,134.1272,22782.0
2020-07-15 14:10:00,167.77,168.18,167.55,168.03,34010.0,134.1752,134.5031,133.9993,134.3831,34010.0
2020-07-15 14:20:00,168.08,168.08,167.8,167.88,11199.0,134.4231,134.4231,134.1992,134.2632,11199.0
2020-07-15 14:30:00,167.91,168.02,167.7,167.77,11379.0,134.2872,134.3751,134.1192,134.1752,11379.0
2020-07-15 14:40:00,167.8,167.93,167.67,167.71,10934.0,134.1992,134.3032,134.0952,134.1272,10934.0
2020-07-15 14:50:00,167.68,167.76,167.34,167.61,23228.0,134.1032,134.1672,133.8313,134.0472,23228.0
2020-07-15 15:00:00,167.54,167.94,167.54,167.82,12417.0,133.9913,134.3112,133.9913,134.2152,12417.0
2020-07-15 15:10:00,167.83,167.83,167.43,167.8,61889.0,134.2232,134.2232,133.9033,134.1992,61889.0
2020-07-15 15:20:00,167.79,168.29,167.76,168.26,16873.0,134.1912,134.5911,134.1672,134.5671,16873.0
2020-07-15 15:30:00,168.22,168.36,168.16,168.26,24871.0,134.5351,134.6471,134.4871,134.5671,24871.0
2020-07-15 15:40:00,168.16,168.42,167.88,167.96,41198.0,134.4871,134.695,134.2632,134.3272,41198.0
2020-07-15 15:50:00,167.99,168.12,167.57,168.03,115935.0,134.3511,134.4551,134.0152,134.3831,115935.0
2020-07-16 09:30:00,166.96,167.59,166.72,167.23,30570.0,133.5274,134.0312,133.3355,133.7433,30570.0
2020-07-16 09:40:00,167.28,167.91,167.03,167.79,32043.0,133.7833,134.2872,133.5834,134.1912,32043.0
2020-07-16 09:50:00,167.81,168.02,166.73,166.99,10324.0,134.2072,134.3751,133.3435,133.5514,10324.0
2020-07-16 10:00:00,166.95,167.21,166.94,167.02,6745.0,133.5194,133.7273,133.5114,133.5754,6745.0
2020-07-16 10:10:00,167.1,167.1,166.53,166.77,16064.0,133.6394,133.6394,133.1835,133.3754,16064.0
2020-07-16 10:20:00,166.67,166.75,166.13,166.24,15209.0,133.2955,133.3594,132.8636,132.9516,15209.0
2020-07-16 10:30:00,166.28,166.28,166.07,166.15,18446.0,132.9836,132.9836,132.8156,132.8796,18446.0
2020-07-16 10:40:00,166.21,166.53,166.16,166.24,30473.0,132.9276,133.1835,132.8876,132.9516,30473.0
2020-07-16 10:50:00,166.26,166.66,166.1,166.54,101789.0,132.9676,133.2875,132.8396,133.1915,101789.0
2020-07-16 11:00:00,166.5,167.02,166.36,166.81,84818.0,133.1595,133.5754,133.0475,133.4074,84818.0
2020-07-16 11:10:00,166.8,166.85,165.73,165.93,60529.0,133.3994,133.4394,132.5437,132.7036,60529.0
2020-07-16 11:20:00,165.89,166.13,165.55,165.78,19005.0,132.6717,132.8636,132.3997,132.5837,19005.0
2020-07-16 11:30:00,165.84,165.85,165.19,165.24,18665.0,132.6317,132.6397,132.1118,132.1518,18665.0
2020-07-16 11:40:00,165.23,165.24,165.02,165.11,10699.0,132.1438,132.1518,131.9759,132.0478,10699.0
2020-07-16 11:50:00,165.16,165.24,164.88,165.08,36322.0,132.0878,132.1518,131.8639,132.0239,36322.0
2020-07-16 12:00:00,165.15,165.17,164.88,165.03,14834.0,132.0798,132.0958,131.8639,131.9839,14834.0
2020-07-16 12:10:00,165.0,165.23,164.95,165.08,13341.0,131.9599,132.1438,131.9199,132.0239,13341.0
2020-07-16 12:20:00,165.05,165.14,164.91,165.1,15916.0,131.9999,132.0718,131.8879,132.0398,15916.0
2020-07-16 12:30:00,165.06,165.4,165.06,165.3,10087.0,132.0079,132.2798,132.0079,132.1998,10087.0
2020-07-16 12:40:00,165.25,165.56,165.14,165.46,12675.0,132.1598,132.4077,132.0718,132.3278,12675.0
2020-07-16 12:50:00,165.42,165.69,165.42,165.45,20994.0,132.2958,132.5117,132.2958,132.3198,20994.0
2020-07-16 13:00:00,165.47,165.61,165.42,165.42,37762.0,132.3358,132.4477,132.2958,132.2958,37762.0
2020-07-16 13:10:00,165.38,165.38,165.03,165.34,33962.0,132.2638,132.2638,131.9839,132.2318,33962.0
2020-07-16 13:20:00,165.34,165.45,165.28,165.42,13319.0,132.2318,132.3198,132.1838,132.2958,13319.0
2020-07-16 13:30:00,165.43,165.43,164.93,164.96,14810.0,132.3038,132.3038,131.9039,131.9279,14810.0
2020-07-16 13:40:00,164.97,165.09,164.88,164.95,11126.0,131.9359,132.0319,131.8639,131.9199,11126.0
2020-07-16 13:50:00,164.9,165.14,164.72,164.75,16595.0,131.8799,132.0718,131.7359,131.7599,16595.0
2020-07-16 14:00:00,164.71,164.84,164.6,164.78,16745.0,131.7279,131.8319,131.64,131.7839,16745.0
2020-07-16 14:10:00,164.79,164.92,164.72,164.78,14925.0,131.7919,131.8959,131.7359,131.7839,14925.0
2020-07-16 14:20:00,164.81,165.08,164.69,165.08,28463.0,131.8079,132.0239,131.7119,132.0239,28463.0
2020-07-16 14:30:00,165.06,165.4,165.04,165.4,47791.0,132.0079,132.2798,131.9919,132.2798,47791.0
2020-07-16 14:40:00,165.4,165.53,165.0,165.0,42004.0,132.2798,132.3837,131.9599,131.9599,42004.0
2020-07-16 14:50:00,165.04,165.12,164.62,164.9,27622.0,131.9919,132.0558,131.656,131.8799,27622.0
2020-07-16 15:00:00,164.95,165.34,164.94,165.32,10291.0,131.9199,132.2318,131.9119,132.2158,10291.0
2020-07-16 15:10:00,165.29,165.61,165.2,165.61,21710.0,132.1918,132.4477,132.1198,132.4477,21710.0
2020-07-16 15:20:00,165.62,166.14,165.57,166.14,15821.0,132.4557,132.8716,132.4157,132.8716,15821.0
2020-07-16 15:30:00,166.19,166.28,165.92,166.08,25593.0,132.9116,132.9836,132.6956,132.8236,25593.0
2020-07-16 15:40:00,166.1,166.12,165.76,165.76,26466.0,132.8396,132.8556,132.5677,132.5677,26466.0
2020-07-16 15:50:00,165.75,165.93,165.36,165.74,90208.0,132.5597,132.7036,132.2478,132.5517,90208.0
2020-07-17 09:30:00,166.74,166.95,165.64,166.44,116886.0,133.3514,133.5194,132.4717,133.1115,116886.0
2020-07-17 09:40:00,166.39,166.57,166.14,166.44,13428.0,133.0715,133.2155,132.8716,133.1115,13428.0
2020-07-17 09:50:00,166.45,167.09,166.44,167.09,12359.0,133.1195,133.6314,133.1115,133.6314,12359.0
2020-07-17 10:00:00,166.99,167.54,166.7,167.45,18167.0,133.5514,133.9913,133.3195,133.9193,18167.0
2020-07-17 10:10:00,167.45,167.78,167.09,167.5,14394.0,133.9193,134.1832,133.6314,133.9593,14394.0
2020-07-17 10:20:00,167.4,168.35,167.38,168.34,48142.0,133.8793,134.6391,133.8633,134.6311,48142.0
2020-07-17 10:30:00,168.32,168.43,167.92,168.01,35235.0,134.6151,134.703,134.2952,134.3671,35235.0
2020-07-17 10:40:00,168.03,168.16,167.5,167.75,7031.0,134.3831,134.4871,133.9593,134.1592,7031.0
2020-07-17 10:50:00,167.66,168.86,167.57,168.86,26853.0,134.0872,135.0469,134.0152,135.0469,26853.0
2020-07-17 11:00:00,168.83,169.22,168.45,168.75,40638.0,135.0229,135.3348,134.719,134.959,40638.0
2020-07-17 11:10:00,168.75,168.95,168.71,168.78,10164.0,134.959,135.1189,134.927,134.983,10164.0
2020-07-17 11:20:00,168.86,169.01,168.62,168.88,8416.0,135.0469,135.1669,134.855,135.0629,8416.0
2020-07-17 11:30:00,168.93,169.13,168.71,169.06,8132.0,135.1029,135.2629,134.927,135.2069,8132.0
2020-07-17 11:40:00,169.07,169.13,168.89,169.08,8172.0,135.2149,135.2629,135.0709,135.2229,8172.0
2020-07-17 11:50:00,169.08,169.45,169.01,169.29,8818.0,135.2229,135.5188,135.1669,135.3908,8818.0
2020-07-17 12:00:00,169.32,169.57,169.24,169.51,6852.0,135.4148,135.6148,135.3508,135.5668,6852.0
2020-07-17 12:10:00,169.55,169.65,169.31,169.31,8119.0,135.5988,135.6787,135.4068,135.4068,8119.0
2020-07-17 12:20:00,169.32,169.41,169.19,169.36,6849.0,135.4148,135.4868,135.3109,135.4468,6849.0
2020-07-17 12:30:00,169.33,169.48,169.14,169.42,7147.0,135.4228,135.5428,135.2709,135.4948,7147.0
2020-07-17 12:40:00,169.38,169.43,169.21,169.38,8387.0,135.4628,135.5028,135.3268,135.4628,8387.0
2020-07-17 12:50:00,169.36,169.51,169.02,169.1,7616.0,135.4468,135.5668,135.1749,135.2389,7616.0
2020-07-17 13:00:00,169.1,169.24,169.1,169.2,5806.0,135.2389,135.3508,135.2389,135.3189,5806.0
2020-07-17 13:10:00,169.18,169.26,168.88,169.11,16109.0,135.3029,135.3668,135.0629,135.2469,16109.0
2020-07-17 13:20:00,169.05,169.41,169.05,169.34,6269.0,135.1989,135.4868,135.1989,135.4308,6269.0
2020-07-17 13:30:00,169.31,169.56,169.21,169.45,6506.0,135.4068,135.6068,135.3268,135.5188,6506.0
2020-07-17 13:40:00,169.49,169.63,169.47,169.56,5709.0,135.5508,135.6627,135.5348,135.6068,5709.0
2020-07-17 13:50:00,169.53,169.59,169.44,169.56,7060.0,135.5828,135.6308,135.5108,135.6068,7060.0
2020-07-17 14:00:00,169.6,169.84,169.57,169.83,12288.0,135.6388,135.8307,135.6148,135.8227,12288.0
2020-07-17 14:10:00,169.84,169.85,169.51,169.66,32577.0,135.8307,135.8387,135.5668,135.6867,32577.0
2020-07-17 14:20:00,169.71,170.15,169.7,170.14,16383.0,135.7267,136.0786,135.7187,136.0706,16383.0
2020-07-17 14:30:00,170.12,170.13,169.51,169.6,12697.0,136.0546,136.0626,135.5668,135.6388,12697.0
2020-07-17 14:40:00,169.61,169.99,169.6,169.91,11813.0,135.6468,135.9507,135.6388,135.8867,11813.0
2020-07-17 14:50:00,169.9,170.15,169.64,169.71,18441.0,135.8787,136.0786,135.6707,135.7267,18441.0
2020-07-17 15:00:00,169.67,169.71,169.05,169.29,22487.0,135.6947,135.7267,135.1989,135.3908,22487.0
2020-07-17 15:10:00,169.28,169.54,169.17,169.54,17459.0,135.3828,135.5908,135.2949,135.5908,17459.0
2020-07-17 15:20:00,169.51,169.56,169.36,169.54,18895.0,135.5668,135.6068,135.4468,135.5908,18895.0
2020-07-17 15:30:00,169.52,169.62,169.39,169.42,21051.0,135.5748,135.6547,135.4708,135.4948,21051.0
2020-07-17 15:40:00,169.39,169.41,168.78,168.88,38395.0,135.4708,135.4868,134.983,135.0629,38395.0
2020-07-17 15:50:00,168.83,169.07,168.76,168.98,112885.0,135.0229,135.2149,134.967,135.1429,112885.0
2020-07-20 09:30:00,177.28,177.28,172.12,172.49,382079.0,141.7809,141.7809,137.6541,137.9501,382079.0
2020-07-20 09:40:00,172.38,172.96,171.25,172.02,166902.0,137.8621,138.3259,136.9584,137.5742,166902.0
2020-07-20 09:50:00,172.03,172.53,171.35,172.36,118946.0,137.5822,137.982,137.0383,137.8461,118946.0
2020-07-20 10:00:00,172.37,172.57,172.05,172.17,66971.0,137.8541,138.014,137.5982,137.6941,66971.0
2020-07-20 10:10:00,172.17,172.43,171.82,172.27,56623.0,137.6941,137.9021,137.4142,137.7741,56623.0
2020-07-20 10:20:00,172.24,172.38,171.21,171.39,53149.0,137.7501,137.8621,136.9264,137.0703,53149.0
2020-07-20 10:30:00,171.36,171.64,171.14,171.5,46540.0,137.0463,137.2703,136.8704,137.1583,46540.0
2020-07-20 10:40:00,171.53,171.53,170.17,170.37,68320.0,137.1823,137.1823,136.0946,136.2546,68320.0
2020-07-20 10:50:00,170.4,170.79,170.19,170.56,48993.0,136.2786,136.5905,136.1106,136.4065,48993.0
2020-07-20 11:00:00,170.56,170.83,170.15,170.55,60022.0,136.4065,136.6225,136.0786,136.3985,60022.0
2020-07-20 11:10:00,170.49,170.88,170.31,170.34,25270.0,136.3505,136.6624,136.2066,136.2306,25270.0
2020-07-20 11:20:00,170.32,170.67,170.31,170.47,18107.0,136.2146,136.4945,136.2066,136.3345,18107.0
2020-07-20 11:30:00,170.51,170.58,170.17,170.45,27114.0,136.3665,136.4225,136.0946,136.3185,27114.0
2020-07-20 11:40:00,170.45,170.56,170.16,170.56,37653.0,136.3185,136.4065,136.0866,136.4065,37653.0
2020-07-20 11:50:00,170.55,170.87,170.47,170.75,31101.0,136.3985,136.6544,136.3345,136.5585,31101.0
2020-07-20 12:00:00,170.77,171.43,170.65,171.31,31071.0,136.5745,137.1023,136.4785,137.0063,31071.0
2020-07-20 12:10:00,171.37,171.76,171.23,171.62,25435.0,137.0543,137.3662,136.9424,137.2543,25435.0
2020-07-20 12:20:00,171.66,171.88,171.51,171.63,61192.0,137.2863,137.4622,137.1663,137.2623,61192.0
2020-07-20 12:30:00,171.62,171.63,171.22,171.49,22413.0,137.2543,137.2623,136.9344,137.1503,22413.0
2020-07-20 12:40:00,171.46,171.71,171.2,171.66,19291.0,137.1263,137.3262,136.9184,137.2863,19291.0
2020-07-20 12:50:00,171.69,171.89,171.61,171.85,19102.0,137.3102,137.4702,137.2463,137.4382,19102.0
2020-07-20 13:00:00,171.9,171.9,171.45,171.67,17462.0,137.4782,137.4782,137.1183,137.2943,17462.0
2020-07-20 13:10:00,171.67,171.97,171.58,171.94,11418.0,137.2943,137.5342,137.2223,137.5102,11418.0
2020-07-20 13:20:00,171.93,172.0,171.78,171.9,12487.0,137.5022,137.5582,137.3822,137.4782,12487.0
2020-07-20 13:30:00,171.84,171.99,171.77,171.9,25027.0,137.4302,137.5502,137.3742,137.4782,25027.0
2020-07-20 13:40:00,171.9,172.29,171.88,172.12,24128.0,137.4782,137.7901,137.4622,137.6541,24128.0
2020-07-20 13:50:00,172.13,172.23,171.96,171.96,30192.0,137.6621,137.7421,137.5262,137.5262,30192.0
2020-07-20 14:00:00,171.97,172.11,171.75,172.05,18557.0,137.5342,137.6461,137.3582,137.5982,18557.0
2020-07-20 14:10:00,172.02,172.08,171.84,171.95,20676.0,137.5742,137.6222,137.4302,137.5182,20676.0
2020-07-20 14:20:00,171.95,171.96,171.54,171.7,40066.0,137.5182,137.5262,137.1903,137.3182,40066.0
2020-07-20 14:30:00,171.7,171.82,171.6,171.65,27563.0,137.3182,137.4142,137.2383,137.2783,27563.0
2020-07-20 14:40:00,171.63,171.63,171.24,171.41,18486.0,137.2623,137.2623,136.9504,137.0863,18486.0
2020-07-20 14:50:00,171.41,171.42,171.08,171.19,19351.0,137.0863,137.0943,136.8224,136.9104,19351.0
2020-07-20 15:00:00,171.18,171.25,170.85,170.91,28458.0,136.9024,136.9584,136.6385,136.6864,28458.0
2020-07-20 15:10:00,170.9,170.9,170.57,170.63,45985.0,136.6784,136.6784,136.4145,136.4625,45985.0
2020-07-20 15:20:00,170.6,170.86,170.6,170.76,36079.0,136.4385,136.6464,136.4385,136.5665,36079.0
2020-07-20 15:30:00,170.74,171.06,170.74,170.87,39838.0,136.5505,136.8064,136.5505,136.6544,39838.0
2020-07-20 15:40:00,170.85,170.93,170.59,170.68,59265.0,136.6385,136.7024,136.4305,136.5025,59265.0
2020-07-20 15:50:00,170.72,170.89,170.09,170.15,175727.0,136.5345,136.6704,136.0306,136.0786,175727.0
2020-07-21 09:30:00,171.5,171.5,169.85,170.35,94451.0,137.1583,137.1583,135.8387,136.2386,94451.0
2020-07-21 09:40:00,170.21,170.49,169.8,170.32,37115.0,136.1266,136.3505,135.7987,136.2146,37115.0
2020-07-21 09:50:00,170.37,170.76,170.1,170.21,18703.0,136.2546,136.5665,136.0386,136.1266,18703.0
2020-07-21 10:00:00,170.13,170.36,169.88,170.03,27707.0,136.0626,136.2466,135.8627,135.9826,27707.0
2020-07-21 10:10:00,170.0,170.45,169.64,170.41,24788.0,135.9587,136.3185,135.6707,136.2866,24788.0
2020-07-21 10:20:00,170.44,170.52,169.61,169.82,30374.0,136.3105,136.3745,135.6468,135.8147,30374.0
2020-07-21 10:30:00,169.84,170.12,169.74,170.0,19117.0,135.8307,136.0546,135.7507,135.9587,19117.0
2020-07-21 10:40:00,170.05,170.2,169.85,170.02,15082.0,135.9986,136.1186,135.8387,135.9747,15082.0
2020-07-21 10:50:00,170.04,170.49,170.04,170.11,18424.0,135.9906,136.3505,135.9906,136.0466,18424.0
2020-07-21 11:00:00,170.06,170.33,169.8,169.8,19998.0,136.0066,136.2226,135.7987,135.7987,19998.0
2020-07-21 11:10:00,169.79,169.8,169.34,169.47,27202.0,135.7907,135.7987,135.4308,135.5348,27202.0
2020-07-21 11:20:00,169.49,169.88,169.25,169.84,18629.0,135.5508,135.8627,135.3588,135.8307,18629.0
2020-07-21 11:30:00,169.84,169.84,169.14,169.24,34248.0,135.8307,135.8307,135.2709,135.3508,34248.0
2020-07-21 11:40:00,169.28,169.32,168.78,168.85,58384.0,135.3828,135.4148,134.983,135.0389,58384.0
2020-07-21 11:50:00,168.84,168.94,168.03,168.23,57837.0,135.0309,135.1109,134.3831,134.5431,57837.0
2020-07-21 12:00:00,168.17,168.19,167.46,167.63,55543.0,134.4951,134.5111,133.9273,134.0632,55543.0
2020-07-21 12:10:00,167.68,167.83,167.39,167.49,31576.0,134.1032,134.2232,133.8713,133.9513,31576.0
2020-07-21 12:20:00,167.52,168.0,167.41,167.96,28591.0,133.9753,134.3591,133.8873,134.3272,28591.0
2020-07-21 12:30:00,167.94,167.98,167.52,167.56,30430.0,134.3112,134.3431,133.9753,134.0073,30430.0
2020-07-21 12:40:00,167.55,167.55,166.96,166.98,147281.0,133.9993,133.9993,133.5274,133.5434,147281.0
2020-07-21 12:50:00,167.0,167.55,166.99,167.54,28877.0,133.5594,133.9993,133.5514,133.9913,28877.0
2020-07-21 13:00:00,167.61,167.98,167.58,167.76,28548.0,134.0472,134.3431,134.0232,134.1672,28548.0
2020-07-21 13:10:00,167.81,167.86,167.32,167.35,17504.0,134.2072,134.2472,133.8153,133.8393,17504.0
2020-07-21 13:20:00,167.35,167.62,167.09,167.45,14068.0,133.8393,134.0552,133.6314,133.9193,14068.0
2020-07-21 13:30:00,167.46,167.97,167.45,167.95,16847.0,133.9273,134.3352,133.9193,134.3192,16847.0
2020-07-21 13:40:00,167.94,168.0,167.81,167.93,11507.0,134.3112,134.3591,134.2072,134.3032,11507.0
2020-07-21 13:50:00,167.95,168.3,167.95,168.16,21762.0,134.3192,134.5991,134.3192,134.4871,21762.0
2020-07-21 14:00:00,168.15,168.29,168.13,168.24,14576.0,134.4791,134.5911,134.4631,134.5511,14576.0
2020-07-21 14:10:00,168.24,168.44,167.98,168.05,25273.0,134.5511,134.711,134.3431,134.3991,25273.0
2020-07-21 14:20:00,168.05,168.05,167.74,167.77,17025.0,134.3991,134.3991,134.1512,134.1752,17025.0
2020-07-21 14:30:00,167.75,167.85,167.24,167.29,16548.0,134.1592,134.2392,133.7513,133.7913,16548.0
2020-07-21 14:40:00,167.25,167.25,167.0,167.14,44886.0,133.7593,133.7593,133.5594,133.6714,44886.0
2020-07-21 14:50:00,167.14,167.58,167.11,167.29,33840.0,133.6714,134.0232,133.6474,133.7913,33840.0
2020-07-21 15:00:00,167.28,167.49,167.2,167.27,20702.0,133.7833,133.9513,133.7193,133.7753,20702.0
2020-07-21 15:10:00,167.26,167.31,167.05,167.15,32511.0,133.7673,133.8073,133.5994,133.6793,32511.0
2020-07-21 15:20:00,167.13,167.35,166.96,167.09,33638.0,133.6634,133.8393,133.5274,133.6314,33638.0
2020-07-21 15:30:00,167.13,167.21,166.76,166.76,36718.0,133.6634,133.7273,133.3674,133.3674,36718.0
2020-07-21 15:40:00,166.76,167.33,166.67,167.24,44071.0,133.3674,133.8233,133.2955,133.7513,44071.0
2020-07-21 15:50:00,167.21,167.55,166.86,167.54,134346.0,133.7273,133.9993,133.4474,133.9913,134346.0
2020-07-22 09:30:00,166.92,168.15,166.51,168.15,54418.0,133.4954,134.4791,133.1675,134.4791,54418.0
2020-07-22 09:40:00,168.02,168.33,167.58,167.83,25733.0,134.3751,134.6231,134.0232,134.2232,25733.0
2020-07-22 09:50:00,167.85,168.25,167.61,168.25,13464.0,134.2392,134.5591,134.0472,134.5591,13464.0
2020-07-22 10:00:00,168.2,168.71,168.1,168.71,15358.0,134.5191,134.927,134.4391,134.927,15358.0
2020-07-22 10:10:00,168.78,169.51,168.73,169.13,35149.0,134.983,135.5668,134.943,135.2629,35149.0
2020-07-22 10:20:00,169.06,169.15,168.66,169.04,15160.0,135.2069,135.2789,134.887,135.1909,15160.0
2020-07-22 10:30:00,169.04,169.04,168.48,168.6,13058.0,135.1909,135.1909,134.743,134.839,13058.0
2020-07-22 10:40:00,168.55,168.7,168.21,168.32,20498.0,134.799,134.919,134.5271,134.6151,20498.0
2020-07-22 10:50:00,168.25,168.48,167.87,168.31,14911.0,134.5591,134.743,134.2552,134.6071,14911.0
2020-07-22 11:00:00,168.35,168.63,168.26,168.27,8897.0,134.6391,134.863,134.5671,134.5751,8897.0
2020-07-22 11:10:00,168.22,168.63,168.2,168.63,8380.0,134.5351,134.863,134.5191,134.863,8380.0
2020-07-22 11:20:00,168.6,168.61,168.25,168.33,16055.0,134.839,134.847,134.5591,134.6231,16055.0
2020-07-22 11:30:00,168.37,168.72,168.3,168.37,13171.0,134.6551,134.935,134.5991,134.6551,13171.0
2020-07-22 11:40:00,168.37,168.51,168.29,168.42,11572.0,134.6551,134.767,134.5911,134.695,11572.0
2020-07-22 11:50:00,168.46,168.67,168.4,168.65,18916.0,134.727,134.895,134.679,134.879,18916.0
2020-07-22 12:00:00,168.67,168.71,168.39,168.61,19663.0,134.895,134.927,134.671,134.847,19663.0
2020-07-22 12:10:00,168.65,168.84,168.62,168.74,17643.0,134.879,135.0309,134.855,134.951,17643.0
2020-07-22 12:20:00,168.81,168.81,168.1,168.15,19946.0,135.0069,135.0069,134.4391,134.4791,19946.0
2020-07-22 12:30:00,168.08,168.21,168.0,168.18,13786.0,134.4231,134.5271,134.3591,134.5031,13786.0
2020-07-22 12:40:00,168.18,168.34,168.03,168.32,18331.0,134.5031,134.6311,134.3831,134.6151,18331.0
2020-07-22 12:50:00,168.3,168.33,167.88,167.99,15027.0,134.5991,134.6231,134.2632,134.3511,15027.0
2020-07-22 13:00:00,167.93,168.25,167.8,168.15,26334.0,134.3032,134.5591,134.1992,134.4791,26334.0
2020-07-22 13:10:00,168.2,168.27,168.03,168.05,12891.0,134.5191,134.5751,134.3831,134.3991,12891.0
2020-07-22 13:20:00,168.03,168.21,167.9,168.11,13784.0,134.3831,134.5271,134.2792,134.4471,13784.0
2020-07-22 13:30:00,168.08,168.11,167.53,167.57,13992.0,134.4231,134.4471,133.9833,134.0152,13992.0
2020-07-22 13:40:00,167.59,167.62,167.14,167.24,22919.0,134.0312,134.0552,133.6714,133.7513,22919.0
2020-07-22 13:50:00,167.26,167.51,167.24,167.4,11682.0,133.7673,133.9673,133.7513,133.8793,11682.0
2020-07-22 14:00:00,167.44,167.66,167.33,167.36,14713.0,133.9113,134.0872,133.8233,133.8473,14713.0
2020-07-22 14:10:00,167.36,167.5,167.12,167.44,17956.0,133.8473,133.9593,133.6554,133.9113,17956.0
2020-07-22 14:20:00,167.43,167.86,167.37,167.68,11680.0,133.9033,134.2472,133.8553,134.1032,11680.0
2020-07-22 14:30:00,167.66,167.72,167.31,167.46,16511.0,134.0872,134.1352,133.8073,133.9273,16511.0
2020-07-22 14:40:00,167.44,168.22,167.44,168.02,20158.0,133.9113,134.5351,133.9113,134.3751,20158.0
2020-07-22 14:50:00,167.99,168.2,167.93,168.16,16458.0,134.3511,134.5191,134.3032,134.4871,16458.0
2020-07-22 15:00:00,168.18,168.8,168.04,168.05,36319.0,134.5031,134.9989,134.3911,134.3991,36319.0
2020-07-22 15:10:00,168.11,168.52,167.78,168.27,20469.0,134.4471,134.775,134.1832,134.5751,20469.0
2020-07-22 15:20:00,168.27,168.36,167.91,168.09,15522.0,134.5751,134.6471,134.2872,134.4311,15522.0
2020-07-22 15:30:00,168.11,168.15,167.55,167.71,27701.0,134.4471,134.4791,133.9993,134.1272,27701.0
2020-07-22 15:40:00,167.71,168.1,167.65,168.1,43974.0,134.1272,134.4391,134.0792,134.4391,43974.0
2020-07-22 15:50:00,168.16,168.35,167.87,168.14,96567.0,134.4871,134.6391,134.2552,134.4711,96567.0
2020-07-23 09:30:00,167.54,168.1,167.25,168.0,34596.0,133.9913,134.4391,133.7593,134.3591,34596.0
2020-07-23 09:40:00,167.91,168.78,167.86,168.7,19611.0,134.2872,134.983,134.2472,134.919,19611.0
2020-07-23 09:50:00,168.67,168.79,168.19,168.41,33189.0,134.895,134.991,134.5111,134.687,33189.0
2020-07-23 10:00:00,168.41,168.42,167.74,167.77,21988.0,134.687,134.695,134.1512,134.1752,21988.0
2020-07-23 10:10:00,167.77,167.83,167.39,167.41,22273.0,134.1752,134.2232,133.8713,133.8873,22273.0
2020-07-23 10:20:00,167.37,167.87,167.16,167.72,14462.0,133.8553,134.2552,133.6873,134.1352,14462.0
2020-07-23 10:30:00,167.75,168.27,167.75,168.19,7631.0,134.1592,134.5751,134.1592,134.5111,7631.0
2020-07-23 10:40:00,168.14,168.16,167.8,167.96,22485.0,134.4711,134.4871,134.1992,134.3272,22485.0
2020-07-23 10:50:00,167.86,168.07,167.86,167.98,10678.0,134.2472,134.4151,134.2472,134.3431,10678.0
2020-07-23 11:00:00,167.94,168.22,167.9,167.98,11474.0,134.3112,134.5351,134.2792,134.3431,11474.0
2020-07-23 11:10:00,167.97,168.09,167.94,167.99,8764.0,134.3352,134.4311,134.3112,134.3511,8764.0
2020-07-23 11:20:00,168.03,168.03,167.76,167.82,8208.0,134.3831,134.3831,134.1672,134.2152,8208.0
2020-07-23 11:30:00,167.76,168.0,167.58,167.92,13091.0,134.1672,134.3591,134.0232,134.2952,13091.0
2020-07-23 11:40:00,167.9,167.98,167.6,167.97,9554.0,134.2792,134.3431,134.0392,134.3352,9554.0
2020-07-23 11:50:00,167.91,168.1,167.79,167.91,16565.0,134.2872,134.4391,134.1912,134.2872,16565.0
2020-07-23 12:00:00,167.82,167.82,167.35,167.36,13561.0,134.2152,134.2152,133.8393,133.8473,13561.0
2020-07-23 12:10:00,167.37,167.43,167.2,167.22,7906.0,133.8553,133.9033,133.7193,133.7353,7906.0
2020-07-23 12:20:00,167.28,167.4,166.91,167.04,20706.0,133.7833,133.8793,133.4874,133.5914,20706.0
2020-07-23 12:30:00,167.05,167.07,166.56,166.7,16010.0,133.5994,133.6154,133.2075,133.3195,16010.0
2020-07-23 12:40:00,166.75,167.0,166.63,166.89,12525.0,133.3594,133.5594,133.2635,133.4714,12525.0
2020-07-23 12:50:00,166.88,167.07,166.46,166.99,21672.0,133.4634,133.6154,133.1275,133.5514,21672.0
2020-07-23 13:00:00,166.95,167.21,166.87,167.06,11912.0,133.5194,133.7273,133.4554,133.6074,11912.0
2020-07-23 13:10:00,167.08,167.16,166.87,166.9,16124.0,133.6234,133.6873,133.4554,133.4794,16124.0
2020-07-23 13:20:00,166.92,166.92,166.63,166.83,16780.0,133.4954,133.4954,133.2635,133.4234,16780.0
2020-07-23 13:30:00,166.76,166.99,166.76,166.94,13306.0,133.3674,133.5514,133.3674,133.5114,13306.0
2020-07-23 13:40:00,166.94,166.98,166.58,166.66,17734.0,133.5114,133.5434,133.2235,133.2875,17734.0
2020-07-23 13:50:00,166.59,166.63,166.26,166.44,22875.0,133.2315,133.2635,132.9676,133.1115,22875.0
2020-07-23 14:00:00,166.34,166.37,165.5,165.72,34405.0,133.0315,133.0555,132.3598,132.5357,34405.0
2020-07-23 14:10:00,165.61,165.61,164.72,165.28,33121.0,132.4477,132.4477,131.7359,132.1838,33121.0
2020-07-23 14:20:00,165.33,165.74,165.08,165.71,22824.0,132.2238,132.5517,132.0239,132.5277,22824.0
2020-07-23 14:30:00,165.69,166.07,165.6,165.72,15593.0,132.5117,132.8156,132.4397,132.5357,15593.0
2020-07-23 14:40:00,165.7,166.43,165.69,166.25,20854.0,132.5197,133.1035,132.5117,132.9596,20854.0
2020-07-23 14:50:00,166.28,166.6,166.24,166.52,19280.0,132.9836,133.2395,132.9516,133.1755,19280.0
2020-07-23 15:00:00,166.53,166.64,165.82,166.0,21585.0,133.1835,133.2715,132.6157,132.7596,21585.0
2020-07-23 15:10:00,166.0,166.32,165.8,166.2,30538.0,132.7596,133.0156,132.5997,132.9196,30538.0
2020-07-23 15:20:00,166.23,166.38,165.87,166.17,19099.0,132.9436,133.0635,132.6557,132.8956,19099.0
2020-07-23 15:30:00,166.11,166.43,165.94,166.35,29380.0,132.8476,133.1035,132.7116,133.0395,29380.0
2020-07-23 15:40:00,166.33,166.45,166.08,166.09,44879.0,133.0235,133.1195,132.8236,132.8316,44879.0
2020-07-23 15:50:00,166.06,166.83,165.66,166.81,127023.0,132.8076,133.4234,132.4877,133.4074,127023.0
2020-07-24 09:30:00,166.41,167.34,165.73,166.27,38631.0,133.0875,133.8313,132.5437,132.9756,38631.0
2020-07-24 09:40:00,166.41,167.38,166.32,167.15,16725.0,133.0875,133.8633,133.0156,133.6793,16725.0
2020-07-24 09:50:00,167.08,167.78,166.87,167.59,21869.0,133.6234,134.1832,133.4554,134.0312,21869.0
2020-07-24 10:00:00,167.61,167.83,167.41,167.73,17045.0,134.0472,134.2232,133.8873,134.1432,17045.0
2020-07-24 10:10:00,167.74,167.74,167.22,167.47,10429.0,134.1512,134.1512,133.7353,133.9353,10429.0
2020-07-24 10:20:00,167.55,167.76,167.37,167.42,9210.0,133.9993,134.1672,133.8553,133.8953,9210.0
2020-07-24 10:30:00,167.43,167.43,166.66,166.86,18012.0,133.9033,133.9033,133.2875,133.4474,18012.0
2020-07-24 10:40:00,166.93,167.12,166.66,166.8,14450.0,133.5034,133.6554,133.2875,133.3994,14450.0
2020-07-24 10:50:00,166.84,167.27,166.84,167.12,12457.0,133.4314,133.7753,133.4314,133.6554,12457.0
2020-07-24 11:00:00,167.11,167.24,167.0,167.15,14981.0,133.6474,133.7513,133.5594,133.6793,14981.0
2020-07-24 11:10:00,167.16,167.22,167.0,167.03,14528.0,133.6873,133.7353,133.5594,133.5834,14528.0
2020-07-24 11:20:00,167.06,167.24,166.88,167.11,14675.0,133.6074,133.7513,133.4634,133.6474,14675.0
2020-07-24 11:30:00,167.06,167.18,166.94,166.98,10135.0,133.6074,133.7033,133.5114,133.5434,10135.0
2020-07-24 11:40:00,166.91,167.18,166.8,166.8,12603.0,133.4874,133.7033,133.3994,133.3994,12603.0
2020-07-24 11:50:00,166.87,167.0,166.54,166.6,10706.0,133.4554,133.5594,133.1915,133.2395,10706.0
2020-07-24 12:00:00,166.59,166.69,166.36,166.57,13987.0,133.2315,133.3115,133.0475,133.2155,13987.0
2020-07-24 12:10:00,166.53,166.8,166.52,166.61,9885.0,133.1835,133.3994,133.1755,133.2475,9885.0
2020-07-24 12:20:00,166.62,166.99,166.56,166.99,7864.0,133.2555,133.5514,133.2075,133.5514,7864.0
2020-07-24 12:30:00,167.01,167.07,166.96,167.01,8487.0,133.5674,133.6154,133.5274,133.5674,8487.0
2020-07-24 12:40:00,166.93,167.17,166.9,167.15,6623.0,133.5034,133.6953,133.4794,133.6793,6623.0
2020-07-24 12:50:00,167.15,167.45,167.05,167.44,13976.0,133.6793,133.9193,133.5994,133.9113,13976.0
2020-07-24 13:00:00,167.43,167.58,167.2,167.28,25779.0,133.9033,134.0232,133.7193,133.7833,25779.0
2020-07-24 13:10:00,167.27,167.31,166.88,167.11,13754.0,133.7753,133.8073,133.4634,133.6474,13754.0
2020-07-24 13:20:00,167.16,167.25,166.99,167.25,11063.0,133.6873,133.7593,133.5514,133.7593,11063.0
2020-07-24 13:30:00,167.21,167.21,167.05,167.1,7054.0,133.7273,133.7273,133.5994,133.6394,7054.0
2020-07-24 13:40:00,167.1,167.27,167.07,167.25,14165.0,133.6394,133.7753,133.6154,133.7593,14165.0
2020-07-24 13:50:00,167.27,167.32,167.05,167.08,12111.0,133.7753,133.8153,133.5994,133.6234,12111.0
2020-07-24 14:00:00,167.08,167.26,167.02,167.08,16028.0,133.6234,133.7673,133.5754,133.6234,16028.0
2020-07-24 14:10:00,167.09,167.13,166.83,166.86,14660.0,133.6314,133.6634,133.4234,133.4474,14660.0
2020-07-24 14:20:00,166.9,167.16,166.84,167.08,14577.0,133.4794,133.6873,133.4314,133.6234,14577.0
2020-07-24 14:30:00,167.11,167.11,166.66,166.77,18552.0,133.6474,133.6474,133.2875,133.3754,18552.0
2020-07-24 14:40:00,166.75,166.79,166.5,166.53,20374.0,133.3594,133.3914,133.1595,133.1835,20374.0
2020-07-24 14:50:00,166.51,166.56,165.95,166.0,32517.0,133.1675,133.2075,132.7196,132.7596,32517.0
2020-07-24 15:00:00,165.98,166.18,165.91,166.17,38114.0,132.7436,132.9036,132.6877,132.8956,38114.0
2020-07-24 15:10:00,166.13,166.81,166.13,166.45,51992.0,132.8636,133.4074,132.8636,133.1195,51992.0
2020-07-24 15:20:00,166.56,166.72,166.33,166.33,26794.0,133.2075,133.3355,133.0235,133.0235,26794.0
2020-07-24 15:30:00,166.34,166.73,166.16,166.59,36443.0,133.0315,133.3435,132.8876,133.2315,36443.0
2020-07-24 15:40:00,166.63,166.75,166.5,166.67,27598.0,133.2635,133.3594,133.1595,133.2955,27598.0
2020-07-24 15:50:00,166.65,167.0,166.47,166.76,111645.0,133.2795,133.5594,133.1355,133.3674,111645.0
2020-07-27 09:30:00,167.0,167.08,166.33,167.0,77641.0,133.5594,133.6234,133.0235,133.5594,77641.0
2020-07-27 09:40:00,166.91,167.89,166.91,167.89,35105.0,133.4874,134.2712,133.4874,134.2712,35105.0
2020-07-27 09:50:00,167.92,168.36,167.58,168.26,48084.0,134.2952,134.6471,134.0232,134.5671,48084.0
2020-07-27 10:00:00,168.23,169.09,168.22,168.69,34897.0,134.5431,135.2309,134.5351,134.911,34897.0
2020-07-27 10:10:00,168.77,169.19,168.44,168.44,18347.0,134.975,135.3109,134.711,134.711,18347.0
2020-07-27 10:20:00,168.45,168.75,168.36,168.4,12966.0,134.719,134.959,134.6471,134.679,12966.0
2020-07-27 10:30:00,168.4,168.64,168.27,168.52,15315.0,134.679,134.871,134.5751,134.775,15315.0
2020-07-27 10:40:00,168.53,168.59,168.27,168.31,17061.0,134.783,134.831,134.5751,134.6071,17061.0
2020-07-27 10:50:00,168.29,168.52,168.22,168.47,18869.0,134.5911,134.775,134.5351,134.735,18869.0
2020-07-27 11:00:00,168.46,168.81,168.45,168.66,14492.0,134.727,135.0069,134.719,134.887,14492.0
2020-07-27 11:10:00,168.69,168.78,168.31,168.31,14143.0,134.911,134.983,134.6071,134.6071,14143.0
2020-07-27 11:20:00,168.33,168.39,167.91,168.0,13045.0,134.6231,134.671,134.2872,134.3591,13045.0
2020-07-27 11:30:00,168.01,168.21,167.82,168.0,13238.0,134.3671,134.5271,134.2152,134.3591,13238.0
2020-07-27 11:40:00,168.0,168.06,167.77,167.98,10091.0,134.3591,134.4071,134.1752,134.3431,10091.0
2020-07-27 11:50:00,167.92,168.04,167.82,167.9,11498.0,134.2952,134.3911,134.2152,134.2792,11498.0
2020-07-27 12:00:00,167.92,168.08,167.91,168.06,15320.0,134.2952,134.4231,134.2872,134.4071,15320.0
2020-07-27 12:10:00,168.07,168.16,167.88,167.88,18961.0,134.4151,134.4871,134.2632,134.2632,18961.0
2020-07-27 12:20:00,167.92,168.03,167.89,167.96,9778.0,134.2952,134.3831,134.2712,134.3272,9778.0
2020-07-27 12:30:00,167.9,168.02,167.71,167.74,5920.0,134.2792,134.3751,134.1272,134.1512,5920.0
2020-07-27 12:40:00,167.79,167.92,167.75,167.84,7992.0,134.1912,134.2952,134.1592,134.2312,7992.0
2020-07-27 12:50:00,167.85,167.92,167.77,167.92,5628.0,134.2392,134.2952,134.1752,134.2952,5628.0
2020-07-27 13:00:00,167.92,168.02,167.87,167.91,14574.0,134.2952,134.3751,134.2552,134.2872,14574.0
2020-07-27 13:10:00,167.89,168.02,167.81,167.85,21185.0,134.2712,134.3751,134.2072,134.2392,21185.0
2020-07-27 13:20:00,167.86,168.12,167.84,168.08,32953.0,134.2472,134.4551,134.2312,134.4231,32953.0
2020-07-27 13:30:00,168.09,168.32,168.01,168.03,24124.0,134.4311,134.6151,134.3671,134.3831,24124.0
2020-07-27 13:40:00,168.02,168.15,167.83,167.87,12237.0,134.3751,134.4791,134.2232,134.2552,12237.0
2020-07-27 13:50:00,167.75,168.19,167.75,168.14,14287.0,134.1592,134.5111,134.1592,134.4711,14287.0
2020-07-27 14:00:00,168.15,168.6,168.14,168.53,11679.0,134.4791,134.839,134.4711,134.783,11679.0
2020-07-27 14:10:00,168.52,168.58,168.39,168.47,12129.0,134.775,134.823,134.671,134.735,12129.0
2020-07-27 14:20:00,168.48,168.51,168.16,168.22,26617.0,134.743,134.767,134.4871,134.5351,26617.0
2020-07-27 14:30:00,168.21,168.34,168.06,168.06,17772.0,134.5271,134.6311,134.4071,134.4071,17772.0
2020-07-27 14:40:00,168.04,168.29,168.02,168.07,13105.0,134.3911,134.5911,134.3751,134.4151,13105.0
2020-07-27 14:50:00,168.1,168.26,167.9,168.18,37567.0,134.4391,134.5671,134.2792,134.5031,37567.0
2020-07-27 15:00:00,168.21,168.39,168.08,168.17,13891.0,134.5271,134.671,134.4231,134.4951,13891.0
2020-07-27 15:10:00,168.14,168.22,167.9,168.04,24974.0,134.4711,134.5351,134.2792,134.3911,24974.0
2020-07-27 15:20:00,168.07,168.12,167.85,167.87,18790.0,134.4151,134.4551,134.2392,134.2552,18790.0
2020-07-27 15:30:00,167.85,167.96,167.72,167.8,25925.0,134.2392,134.3272,134.1352,134.1992,25925.0
2020-07-27 15:40:00,167.8,168.03,167.72,168.02,54712.0,134.1992,134.3831,134.1352,134.3751,54712.0
2020-07-27 15:50:00,167.98,168.59,167.8,168.45,168113.0,134.3431,134.831,134.1992,134.719,168113.0
2020-07-28 09:30:00,168.12,169.51,168.1,168.6,59036.0,134.4551,135.5668,134.4391,134.839,59036.0
2020-07-28 09:40:00,168.61,169.51,168.61,168.96,44221.0,134.847,135.5668,134.847,135.1269,44221.0
2020-07-28 09:50:00,168.93,169.46,168.52,169.46,18522.0,135.1029,135.5268,134.775,135.5268,18522.0
2020-07-28 10:00:00,169.31,169.81,168.94,169.62,19101.0,135.4068,135.8067,135.1109,135.6547,19101.0
2020-07-28 10:10:00,169.62,169.85,169.26,169.27,36841.0,135.6547,135.8387,135.3668,135.3748,36841.0
2020-07-28 10:20:00,169.27,169.73,169.18,169.73,15211.0,135.3748,135.7427,135.3029,135.7427,15211.0
2020-07-28 10:30:00,169.8,170.17,169.63,169.83,26210.0,135.7987,136.0946,135.6627,135.8227,26210.0
2020-07-28 10:40:00,169.77,170.25,169.7,170.14,45937.0,135.7747,136.1586,135.7187,136.0706,45937.0
2020-07-28 10:50:00,170.19,170.7,170.19,170.45,19992.0,136.1106,136.5185,136.1106,136.3185,19992.0
2020-07-28 11:00:00,170.44,170.65,170.26,170.27,9835.0,136.3105,136.4785,136.1666,136.1746,9835.0
2020-07-28 11:10:00,170.31,171.08,170.18,171.01,29584.0,136.2066,136.8224,136.1026,136.7664,29584.0
2020-07-28 11:20:00,171.05,171.64,171.03,171.55,27517.0,136.7984,137.2703,136.7824,137.1983,27517.0
2020-07-28 11:30:00,171.56,171.97,171.56,171.87,74710.0,137.2063,137.5342,137.2063,137.4542,74710.0
2020-07-28 11:40:00,171.87,171.95,171.19,171.24,46361.0,137.4542,137.5182,136.9104,136.9504,46361.0
2020-07-28 11:50:00,171.22,171.27,170.48,170.48,14706.0,136.9344,136.9743,136.3425,136.3425,14706.0
2020-07-28 12:00:00,170.47,170.75,170.24,170.25,38272.0,136.3345,136.5585,136.1506,136.1586,38272.0
2020-07-28 12:10:00,170.25,171.29,170.24,171.18,57870.0,136.1586,136.9903,136.1506,136.9024,57870.0
2020-07-28 12:20:00,171.14,171.39,171.05,171.32,23800.0,136.8704,137.0703,136.7984,137.0143,23800.0
2020-07-28 12:30:00,171.32,171.42,171.1,171.32,15418.0,137.0143,137.0943,136.8384,137.0143,15418.0
2020-07-28 12:40:00,171.36,171.72,171.36,171.62,16031.0,137.0463,137.3342,137.0463,137.2543,16031.0
2020-07-28 12:50:00,171.6,171.8,171.43,171.49,18121.0,137.2383,137.3982,137.1023,137.1503,18121.0
2020-07-28 13:00:00,171.43,171.5,171.28,171.38,20203.0,137.1023,137.1583,136.9823,137.0623,20203.0
2020-07-28 13:10:00,171.38,171.47,171.13,171.35,23959.0,137.0623,137.1343,136.8624,137.0383,23959.0
2020-07-28 13:20:00,171.4,171.57,171.33,171.45,97253.0,137.0783,137.2143,137.0223,137.1183,97253.0
2020-07-28 13:30:00,171.41,171.83,171.4,171.77,22426.0,137.0863,137.4222,137.0783,137.3742,22426.0
2020-07-28 13:40:00,171.81,172.21,171.79,172.17,23088.0,137.4062,137.7261,137.3902,137.6941,23088.0
2020-07-28 13:50:00,172.18,172.32,171.94,171.98,67530.0,137.7021,137.8141,137.5102,137.5422,67530.0
2020-07-28 14:00:00,172.0,172.05,171.91,171.94,26732.0,137.5582,137.5982,137.4862,137.5102,26732.0
2020-07-28 14:10:00,171.95,172.0,171.8,171.9,31674.0,137.5182,137.5582,137.3982,137.4782,31674.0
2020-07-28 14:20:00,171.84,172.06,171.72,172.0,35727.0,137.4302,137.6062,137.3342,137.5582,35727.0
2020-07-28 14:30:00,172.03,172.41,171.97,172.29,24874.0,137.5822,137.8861,137.5342,137.7901,24874.0
2020-07-28 14:40:00,172.31,172.67,172.22,172.46,17492.0,137.8061,138.094,137.7341,137.9261,17492.0
2020-07-28 14:50:00,172.43,172.91,172.41,172.83,27505.0,137.9021,138.2859,137.8861,138.222,27505.0
2020-07-28 15:00:00,172.83,172.83,172.66,172.66,27720.0,138.222,138.222,138.086,138.086,27720.0
2020-07-28 15:10:00,172.67,172.87,172.52,172.87,40026.0,138.094,138.254,137.974,138.254,40026.0
2020-07-28 15:20:00,172.89,172.92,172.69,172.74,19532.0,138.27,138.2939,138.11,138.15,19532.0
2020-07-28 15:30:00,172.75,172.92,172.38,172.51,125453.0,138.158,138.2939,137.8621,137.966,125453.0
2020-07-28 15:40:00,172.48,172.53,171.99,172.04,75049.0,137.9421,137.982,137.5502,137.5902,75049.0
2020-07-28 15:50:00,172.04,172.05,171.35,171.74,119944.0,137.5902,137.5982,137.0383,137.3502,119944.0
2020-07-29 09:30:00,172.87,174.73,172.68,174.05,70057.0,138.254,139.7415,138.102,139.1977,70057.0
2020-07-29 09:40:00,174.06,174.45,173.52,173.62,79983.0,139.2057,139.5176,138.7738,138.8538,79983.0
2020-07-29 09:50:00,173.61,175.15,173.6,174.24,63175.0,138.8458,140.0774,138.8378,139.3496,63175.0
2020-07-29 10:00:00,174.22,174.27,173.32,173.73,33164.0,139.3336,139.3736,138.6138,138.9417,33164.0
2020-07-29 10:10:00,173.74,173.84,173.42,173.8,74228.0,138.9497,139.0297,138.6938,138.9977,74228.0
2020-07-29 10:20:00,173.8,173.89,173.27,173.3,38841.0,138.9977,139.0697,138.5739,138.5979,38841.0
2020-07-29 10:30:00,173.49,173.67,173.0,173.4,34849.0,138.7498,138.8938,138.3579,138.6778,34849.0
2020-07-29 10:40:00,173.33,173.55,173.26,173.28,21681.0,138.6218,138.7978,138.5659,138.5819,21681.0
2020-07-29 10:50:00,173.22,173.37,172.87,173.21,27734.0,138.5339,138.6538,138.254,138.5259,27734.0
2020-07-29 11:00:00,173.27,173.35,172.85,173.1,21650.0,138.5739,138.6378,138.238,138.4379,21650.0
2020-07-29 11:10:00,173.13,173.19,172.72,172.8,21478.0,138.4619,138.5099,138.134,138.198,21478.0
2020-07-29 11:20:00,172.72,173.13,172.72,173.01,26362.0,138.134,138.4619,138.134,138.3659,26362.0
2020-07-29 11:30:00,172.99,173.32,172.99,173.18,20606.0,138.3499,138.6138,138.3499,138.5019,20606.0
2020-07-29 11:40:00,173.19,173.58,173.14,173.53,20939.0,138.5099,138.8218,138.4699,138.7818,20939.0
2020-07-29 11:50:00,173.55,173.59,172.95,172.95,26752.0,138.7978,138.8298,138.3179,138.3179,26752.0
2020-07-29 12:00:00,172.98,173.0,172.37,172.39,31814.0,138.3419,138.3579,137.8541,137.8701,31814.0
2020-07-29 12:10:00,172.41,172.8,172.1,172.79,47018.0,137.8861,138.198,137.6381,138.19,47018.0
2020-07-29 12:20:00,172.77,173.17,172.73,173.09,31292.0,138.174,138.4939,138.142,138.4299,31292.0
2020-07-29 12:30:00,173.09,173.7,173.04,173.36,44413.0,138.4299,138.9178,138.3899,138.6458,44413.0
2020-07-29 12:40:00,173.29,173.59,173.19,173.27,50562.0,138.5899,138.8298,138.5099,138.5739,50562.0
2020-07-29 12:50:00,173.29,173.6,173.02,173.4,60092.0,138.5899,138.8378,138.3739,138.6778,60092.0
2020-07-29 13:00:00,173.49,173.81,173.44,173.81,29827.0,138.7498,139.0057,138.7098,139.0057,29827.0
2020-07-29 13:10:00,173.75,173.79,173.44,173.5,25241.0,138.9577,138.9897,138.7098,138.7578,25241.0
2020-07-29 13:20:00,173.55,173.7,173.38,173.42,23871.0,138.7978,138.9178,138.6618,138.6938,23871.0
2020-07-29 13:30:00,173.4,173.63,173.33,173.62,65835.0,138.6778,138.8618,138.6218,138.8538,65835.0
2020-07-29 13:40:00,173.63,173.77,173.43,173.5,26984.0,138.8618,138.9737,138.7018,138.7578,26984.0
2020-07-29 13:50:00,173.48,173.5,173.2,173.37,33714.0,138.7418,138.7578,138.5179,138.6538,33714.0
2020-07-29 14:00:00,173.37,173.59,172.74,172.79,28430.0,138.6538,138.8298,138.15,138.19,28430.0
2020-07-29 14:10:00,172.84,172.96,172.35,172.35,34369.0,138.23,138.3259,137.8381,137.8381,34369.0
2020-07-29 14:20:00,172.34,172.49,172.1,172.37,19507.0,137.8301,137.9501,137.6381,137.8541,19507.0
2020-07-29 14:30:00,172.37,173.13,172.37,173.0,30839.0,137.8541,138.4619,137.8541,138.3579,30839.0
2020-07-29 14:40:00,173.03,173.23,172.82,173.04,27028.0,138.3819,138.5419,138.214,138.3899,27028.0
2020-07-29 14:50:00,173.02,173.1,172.78,172.86,26728.0,138.3739,138.4379,138.182,138.246,26728.0
2020-07-29 15:00:00,172.85,172.89,172.35,172.71,23003.0,138.238,138.27,137.8381,138.126,23003.0
2020-07-29 15:10:00,172.69,173.0,172.68,172.96,31405.0,138.11,138.3579,138.102,138.3259,31405.0
2020-07-29 15:20:00,172.96,173.33,172.89,173.19,28547.0,138.3259,138.6218,138.27,138.5099,28547.0
2020-07-29 15:30:00,173.16,173.38,172.88,173.12,85577.0,138.4859,138.6618,138.262,138.4539,85577.0
2020-07-29 15:40:00,173.08,173.61,172.85,173.61,65940.0,138.4219,138.8458,138.238,138.8458,65940.0
2020-07-29 15:50:00,173.66,174.11,173.29,173.85,167508.0,138.8858,139.2457,138.5899,139.0377,167508.0
2020-07-30 09:30:00,168.95,170.7,168.0,169.36,73243.0,135.1189,136.5185,134.3591,135.4468,73243.0
2020-07-30 09:40:00,169.17,169.59,168.28,168.64,60288.0,135.2949,135.6308,134.5831,134.871,60288.0
2020-07-30 09:50:00,168.73,168.73,167.13,167.32,69819.0,134.943,134.943,133.6634,133.8153,69819.0
2020-07-30 10:00:00,167.21,168.83,167.09,168.59,73596.0,133.7273,135.0229,133.6314,134.831,73596.0
2020-07-30 10:10:00,168.67,168.75,167.67,167.79,54518.0,134.895,134.959,134.0952,134.1912,54518.0
2020-07-30 10:20:00,167.85,167.87,167.51,167.64,57387.0,134.2392,134.2552,133.9673,134.0712,57387.0
2020-07-30 10:30:00,167.65,169.65,167.62,169.65,43364.0,134.0792,135.6787,134.0552,135.6787,43364.0
2020-07-30 10:40:00,169.65,169.9,169.0,169.38,40959.0,135.6787,135.8787,135.1589,135.4628,40959.0
2020-07-30 10:50:00,169.37,169.99,169.1,169.82,40108.0,135.4548,135.9507,135.2389,135.8147,40108.0
2020-07-30 11:00:00,169.79,169.8,168.1,168.73,33489.0,135.7907,135.7987,134.4391,134.943,33489.0
2020-07-30 11:10:00,168.64,169.23,168.31,168.71,39205.0,134.871,135.3428,134.6071,134.927,39205.0
2020-07-30 11:20:00,168.67,168.76,167.83,168.19,31091.0,134.895,134.967,134.2232,134.5111,31091.0
2020-07-30 11:30:00,168.2,168.39,168.0,168.32,28870.0,134.5191,134.671,134.3591,134.6151,28870.0
2020-07-30 11:40:00,168.27,168.55,168.03,168.31,34986.0,134.5751,134.799,134.3831,134.6071,34986.0
2020-07-30 11:50:00,168.37,168.48,168.21,168.36,38200.0,134.6551,134.743,134.5271,134.6471,38200.0
2020-07-30 12:00:00,168.36,169.04,168.32,168.69,47030.0,134.6471,135.1909,134.6151,134.911,47030.0
2020-07-30 12:10:00,168.66,169.28,168.5,169.18,24782.0,134.887,135.3828,134.759,135.3029,24782.0
2020-07-30 12:20:00,169.31,169.38,169.13,169.25,22173.0,135.4068,135.4628,135.2629,135.3588,22173.0
2020-07-30 12:30:00,169.28,169.36,168.87,168.98,36718.0,135.3828,135.4468,135.0549,135.1429,36718.0
2020-07-30 12:40:00,168.99,169.79,168.8,169.75,28952.0,135.1509,135.7907,134.9989,135.7587,28952.0
2020-07-30 12:50:00,169.78,169.79,169.1,169.3,31933.0,135.7827,135.7907,135.2389,135.3988,31933.0
2020-07-30 13:00:00,169.3,169.41,168.99,169.13,41752.0,135.3988,135.4868,135.1509,135.2629,41752.0
2020-07-30 13:10:00,169.11,169.34,169.03,169.22,24996.0,135.2469,135.4308,135.1829,135.3348,24996.0
2020-07-30 13:20:00,169.21,169.28,168.57,168.62,40102.0,135.3268,135.3828,134.815,134.855,40102.0
2020-07-30 13:30:00,168.63,168.71,168.11,168.36,34916.0,134.863,134.927,134.4471,134.6471,34916.0
2020-07-30 13:40:00,168.36,168.74,168.36,168.7,47312.0,134.6471,134.951,134.6471,134.919,47312.0
2020-07-30 13:50:00,168.66,169.1,168.66,168.93,32782.0,134.887,135.2389,134.887,135.1029,32782.0
2020-07-30 14:00:00,168.95,169.05,168.46,168.59,38671.0,135.1189,135.1989,134.727,134.831,38671.0
2020-07-30 14:10:00,168.59,168.59,168.23,168.53,52993.0,134.831,134.831,134.5431,134.783,52993.0
2020-07-30 14:20:00,168.48,168.51,168.06,168.29,49037.0,134.743,134.767,134.4071,134.5911,49037.0
2020-07-30 14:30:00,168.33,168.5,168.18,168.47,32906.0,134.6231,134.759,134.5031,134.735,32906.0
2020-07-30 14:40:00,168.51,169.11,168.46,169.0,49666.0,134.767,135.2469,134.727,135.1589,49666.0
2020-07-30 14:50:00,169.02,169.04,168.66,168.69,35217.0,135.1749,135.1909,134.887,134.911,35217.0
2020-07-30 15:00:00,168.72,168.72,168.22,168.33,37449.0,134.935,134.935,134.5351,134.6231,37449.0
2020-07-30 15:10:00,168.33,168.53,168.14,168.49,52544.0,134.6231,134.783,134.4711,134.751,52544.0
2020-07-30 15:20:00,168.46,169.0,168.17,168.89,40856.0,134.727,135.1589,134.4951,135.0709,40856.0
2020-07-30 15:30:00,168.95,169.19,168.84,169.06,57471.0,135.1189,135.3109,135.0309,135.2069,57471.0
2020-07-30 15:40:00,169.05,169.62,169.05,169.62,99789.0,135.1989,135.6547,135.1989,135.6547,99789.0
2020-07-30 15:50:00,169.69,170.23,169.32,170.21,225668.0,135.7107,136.1426,135.4148,136.1266,225668.0
2020-07-31 09:30:00,169.57,170.2,168.5,168.6,94361.0,135.6148,136.1186,134.759,134.839,94361.0
2020-07-31 09:40:00,168.62,169.19,168.06,168.31,27567.0,134.855,135.3109,134.4071,134.6071,27567.0
2020-07-31 09:50:00,168.3,168.5,167.35,167.93,34907.0,134.5991,134.759,133.8393,134.3032,34907.0
2020-07-31 10:00:00,167.94,168.28,167.26,167.46,35244.0,134.3112,134.5831,133.7673,133.9273,35244.0
2020-07-31 10:10:00,167.47,167.54,167.05,167.54,38456.0,133.9353,133.9913,133.5994,133.9913,38456.0
2020-07-31 10:20:00,167.49,168.25,167.27,167.62,33091.0,133.9513,134.5591,133.7753,134.0552,33091.0
2020-07-31 10:30:00,167.61,168.01,167.56,167.75,28955.0,134.0472,134.3671,134.0073,134.1592,28955.0
2020-07-31 10:40:00,167.75,167.87,166.92,167.62,59001.0,134.1592,134.2552,133.4954,134.0552,59001.0
2020-07-31 10:50:00,167.6,167.6,166.88,167.11,38247.0,134.0392,134.0392,133.4634,133.6474,38247.0
2020-07-31 11:00:00,167.14,167.19,166.7,166.7,46499.0,133.6714,133.7113,133.3195,133.3195,46499.0
2020-07-31 11:10:00,166.73,166.83,166.35,166.69,21656.0,133.3435,133.4234,133.0395,133.3115,21656.0
2020-07-31 11:20:00,166.7,166.73,166.33,166.44,19504.0,133.3195,133.3435,133.0235,133.1115,19504.0
2020-07-31 11:30:00,166.44,166.74,166.23,166.68,23674.0,133.1115,133.3514,132.9436,133.3035,23674.0
2020-07-31 11:40:00,166.65,167.05,166.65,166.98,39795.0,133.2795,133.5994,133.2795,133.5434,39795.0
2020-07-31 11:50:00,166.99,167.04,166.68,166.87,32337.0,133.5514,133.5914,133.3035,133.4554,32337.0
2020-07-31 12:00:00,166.83,166.94,166.67,166.84,24645.0,133.4234,133.5114,133.2955,133.4314,24645.0
2020-07-31 12:10:00,166.83,167.21,166.79,167.05,38258.0,133.4234,133.7273,133.3914,133.5994,38258.0
2020-07-31 12:20:00,167.16,167.24,166.78,167.05,31951.0,133.6873,133.7513,133.3834,133.5994,31951.0
2020-07-31 12:30:00,166.98,167.02,166.56,166.62,32678.0,133.5434,133.5754,133.2075,133.2555,32678.0
2020-07-31 12:40:00,166.64,167.13,166.61,166.88,32091.0,133.2715,133.6634,133.2475,133.4634,32091.0
2020-07-31 12:50:00,166.84,167.0,166.38,166.49,30535.0,133.4314,133.5594,133.0635,133.1515,30535.0
2020-07-31 13:00:00,166.46,166.84,166.37,166.65,23630.0,133.1275,133.4314,133.0555,133.2795,23630.0
2020-07-31 13:10:00,166.65,166.75,166.48,166.59,20813.0,133.2795,133.3594,133.1435,133.2315,20813.0
2020-07-31 13:20:00,166.61,167.07,166.58,167.07,18940.0,133.2475,133.6154,133.2235,133.6154,18940.0
2020-07-31 13:30:00,167.04,167.11,166.91,167.1,34195.0,133.5914,133.6474,133.4874,133.6394,34195.0
2020-07-31 13:40:00,167.14,167.5,167.14,167.43,26855.0,133.6714,133.9593,133.6714,133.9033,26855.0
2020-07-31 13:50:00,167.41,167.41,167.05,167.1,27330.0,133.8873,133.8873,133.5994,133.6394,27330.0
2020-07-31 14:00:00,167.15,167.27,166.73,166.82,25451.0,133.6793,133.7753,133.3435,133.4154,25451.0
2020-07-31 14:10:00,166.78,167.03,166.62,166.74,24577.0,133.3834,133.5834,133.2555,133.3514,24577.0
2020-07-31 14:20:00,166.73,166.8,166.51,166.7,25209.0,133.3435,133.3994,133.1675,133.3195,25209.0
2020-07-31 14:30:00,166.66,166.87,166.55,166.64,26467.0,133.2875,133.4554,133.1995,133.2715,26467.0
2020-07-31 14:40:00,166.64,166.84,166.54,166.59,29484.0,133.2715,133.4314,133.1915,133.2315,29484.0
2020-07-31 14:50:00,166.56,166.61,166.34,166.36,35232.0,133.2075,133.2475,133.0315,133.0475,35232.0
2020-07-31 15:00:00,166.38,166.81,166.36,166.81,49550.0,133.0635,133.4074,133.0475,133.4074,49550.0
2020-07-31 15:10:00,166.82,166.82,166.51,166.78,49165.0,133.4154,133.4154,133.1675,133.3834,49165.0
2020-07-31 15:20:00,166.8,166.86,166.53,166.53,51510.0,133.3994,133.4474,133.1835,133.1835,51510.0
2020-07-31 15:30:00,166.51,166.55,165.95,166.24,106791.0,133.1675,133.1995,132.7196,132.9516,106791.0
2020-07-31 15:40:00,166.25,166.44,165.9,166.3,159421.0,132.9596,133.1115,132.6797,132.9996,159421.0
2020-07-31 15:50:00,166.3,167.07,166.15,166.67,421195.0,132.9996,133.6154,132.8796,133.2955,421195.0
2020-08-03 09:30:00,165.93,166.05,164.7,164.91,149332.0,132.7036,132.7996,131.7199,131.8879,149332.0
2020-08-03 09:40:00,164.92,165.41,164.67,164.73,42485.0,131.8959,132.2878,131.696,131.7439,42485.0
2020-08-03 09:50:00,164.67,164.67,163.56,164.53,68942.0,131.696,131.696,130.8082,131.584,68942.0
2020-08-03 10:00:00,164.47,164.72,163.92,163.97,31387.0,131.536,131.7359,131.0961,131.1361,31387.0
2020-08-03 10:10:00,164.0,164.07,163.37,163.62,39418.0,131.1601,131.2161,130.6563,130.8562,39418.0
2020-08-03 10:20:00,163.64,163.95,163.28,163.95,32469.0,130.8722,131.1201,130.5843,131.1201,32469.0
2020-08-03 10:30:00,164.0,164.03,163.75,163.8,25682.0,131.1601,131.1841,130.9602,131.0002,25682.0
2020-08-03 10:40:00,163.8,163.82,163.45,163.52,19192.0,131.0002,131.0162,130.7202,130.7762,19192.0
2020-08-03 10:50:00,163.51,163.79,163.38,163.59,32426.0,130.7682,130.9922,130.6643,130.8322,32426.0
2020-08-03 11:00:00,163.59,163.8,163.58,163.74,43396.0,130.8322,131.0002,130.8242,130.9522,43396.0
2020-08-03 11:10:00,163.74,163.77,163.64,163.68,32376.0,130.9522,130.9762,130.8722,130.9042,32376.0
2020-08-03 11:20:00,163.68,163.71,162.65,162.65,40737.0,130.9042,130.9282,130.0804,130.0804,40737.0
2020-08-03 11:30:00,162.69,163.19,162.0,163.19,76551.0,130.1124,130.5123,129.5606,130.5123,76551.0
2020-08-03 11:40:00,163.19,163.66,163.18,163.6,25182.0,130.5123,130.8882,130.5043,130.8402,25182.0
2020-08-03 11:50:00,163.63,163.8,163.49,163.56,16683.0,130.8642,131.0002,130.7522,130.8082,16683.0
2020-08-03 12:00:00,163.55,163.88,163.55,163.72,22318.0,130.8002,131.0641,130.8002,130.9362,22318.0
2020-08-03 12:10:00,163.66,163.75,163.55,163.61,24651.0,130.8882,130.9602,130.8002,130.8482,24651.0
2020-08-03 12:20:00,163.58,163.62,163.3,163.33,15305.0,130.8242,130.8562,130.6003,130.6243,15305.0
2020-08-03 12:30:00,163.36,163.55,163.36,163.48,17035.0,130.6483,130.8002,130.6483,130.7442,17035.0
2020-08-03 12:40:00,163.52,163.77,163.43,163.7,28392.0,130.7762,130.9762,130.7043,130.9202,28392.0
2020-08-03 12:50:00,163.67,163.87,163.48,163.86,29448.0,130.8962,131.0561,130.7442,131.0482,29448.0
2020-08-03 13:00:00,163.86,164.17,163.75,164.16,27156.0,131.0482,131.2961,130.9602,131.2881,27156.0
2020-08-03 13:10:00,164.18,164.18,163.92,164.01,21293.0,131.3041,131.3041,131.0961,131.1681,21293.0
2020-08-03 13:20:00,163.97,164.55,163.91,164.5,38271.0,131.1361,131.6,131.0881,131.56,38271.0
2020-08-03 13:30:00,164.47,164.82,164.47,164.75,20984.0,131.536,131.8159,131.536,131.7599,20984.0
2020-08-03 13:40:00,164.75,164.95,164.46,164.46,23471.0,131.7599,131.9199,131.528,131.528,23471.0
2020-08-03 13:50:00,164.45,164.85,164.43,164.73,15741.0,131.52,131.8399,131.504,131.7439,15741.0
2020-08-03 14:00:00,164.72,164.87,164.43,164.44,29923.0,131.7359,131.8559,131.504,131.512,29923.0
2020-08-03 14:10:00,164.41,164.63,164.24,164.24,25075.0,131.488,131.664,131.3521,131.3521,25075.0
2020-08-03 14:20:00,164.27,164.43,164.14,164.22,11373.0,131.3761,131.504,131.2721,131.3361,11373.0
2020-08-03 14:30:00,164.22,164.33,164.11,164.2,24098.0,131.3361,131.424,131.2481,131.3201,24098.0
2020-08-03 14:40:00,164.2,164.21,163.83,163.83,22993.0,131.3201,131.3281,131.0242,131.0242,22993.0
2020-08-03 14:50:00,163.8,164.04,163.77,164.04,25234.0,131.0002,131.1921,130.9762,131.1921,25234.0
2020-08-03 15:00:00,164.03,164.11,163.9,163.95,24033.0,131.1841,131.2481,131.0801,131.1201,24033.0
2020-08-03 15:10:00,163.95,164.05,163.87,163.96,19911.0,131.1201,131.2001,131.0561,131.1281,19911.0
2020-08-03 15:20:00,163.92,164.06,163.89,163.94,21353.0,131.0961,131.2081,131.0721,131.1121,21353.0
2020-08-03 15:30:00,163.97,164.09,163.77,163.99,57837.0,131.1361,131.2321,130.9762,131.1521,57837.0
2020-08-03 15:40:00,163.99,164.21,163.95,164.2,64560.0,131.1521,131.3281,131.1201,131.3201,64560.0
2020-08-03 15:50:00,164.19,164.58,163.99,164.09,192076.0,131.3121,131.624,131.1521,131.2321,192076.0
2020-08-04 09:30:00,164.4,165.29,164.15,165.28,48249.0,131.48,132.1918,131.2801,132.1838,48249.0
2020-08-04 09:40:00,165.28,165.67,164.92,165.42,28839.0,132.1838,132.4957,131.8959,132.2958,28839.0
2020-08-04 09:50:00,165.42,165.43,164.68,165.02,31724.0,132.2958,132.3038,131.704,131.9759,31724.0
2020-08-04 10:00:00,164.97,165.34,164.86,165.27,19951.0,131.9359,132.2318,131.8479,132.1758,19951.0
2020-08-04 10:10:00,165.35,165.35,164.82,164.98,30180.0,132.2398,132.2398,131.8159,131.9439,30180.0
2020-08-04 10:20:00,165.0,165.36,164.93,165.0,39924.0,131.9599,132.2478,131.9039,131.9599,39924.0
2020-08-04 10:30:00,165.03,165.22,164.9,165.1,46848.0,131.9839,132.1358,131.8799,132.0398,46848.0
2020-08-04 10:40:00,165.12,166.03,165.11,165.92,36537.0,132.0558,132.7836,132.0478,132.6956,36537.0
2020-08-04 10:50:00,165.91,166.68,165.84,166.66,25422.0,132.6877,133.3035,132.6317,133.2875,25422.0
2020-08-04 11:00:00,166.66,166.95,166.51,166.9,37495.0,133.2875,133.5194,133.1675,133.4794,37495.0
2020-08-04 11:10:00,166.9,167.44,166.85,167.29,22987.0,133.4794,133.9113,133.4394,133.7913,22987.0
2020-08-04 11:20:00,167.35,167.77,167.0,167.33,35286.0,133.8393,134.1752,133.5594,133.8233,35286.0
2020-08-04 11:30:00,167.34,167.5,167.12,167.19,17444.0,133.8313,133.9593,133.6554,133.7113,17444.0
2020-08-04 11:40:00,167.22,167.29,166.73,166.73,23011.0,133.7353,133.7913,133.3435,133.3435,23011.0
2020-08-04 11:50:00,166.78,166.86,166.52,166.68,62028.0,133.3834,133.4474,133.1755,133.3035,62028.0
2020-08-04 12:00:00,166.68,166.79,165.94,165.94,19094.0,133.3035,133.3914,132.7116,132.7116,19094.0
2020-08-04 12:10:00,165.99,166.27,165.92,166.2,15651.0,132.7516,132.9756,132.6956,132.9196,15651.0
2020-08-04 12:20:00,166.17,166.33,166.06,166.3,13480.0,132.8956,133.0235,132.8076,132.9996,13480.0
2020-08-04 12:30:00,166.29,166.29,165.84,165.86,13060.0,132.9916,132.9916,132.6317,132.6477,13060.0
2020-08-04 12:40:00,165.85,165.93,165.74,165.86,15164.0,132.6397,132.7036,132.5517,132.6477,15164.0
2020-08-04 12:50:00,165.86,165.88,165.5,165.5,11365.0,132.6477,132.6637,132.3598,132.3598,11365.0
2020-08-04 13:00:00,165.49,165.85,165.32,165.69,20926.0,132.3518,132.6397,132.2158,132.5117,20926.0
2020-08-04 13:10:00,165.7,165.99,165.69,165.81,27172.0,132.5197,132.7516,132.5117,132.6077,27172.0
2020-08-04 13:20:00,165.83,165.83,165.52,165.54,17569.0,132.6237,132.6237,132.3757,132.3917,17569.0
2020-08-04 13:30:00,165.54,165.65,165.47,165.6,14101.0,132.3917,132.4797,132.3358,132.4397,14101.0
2020-08-04 13:40:00,165.62,165.65,165.43,165.5,16082.0,132.4557,132.4797,132.3038,132.3598,16082.0
2020-08-04 13:50:00,165.54,165.62,165.49,165.53,13533.0,132.3917,132.4557,132.3518,132.3837,13533.0
2020-08-04 14:00:00,165.53,165.66,165.5,165.59,12986.0,132.3837,132.4877,132.3598,132.4317,12986.0
2020-08-04 14:10:00,165.6,165.72,165.59,165.7,16993.0,132.4397,132.5357,132.4317,132.5197,16993.0
2020-08-04 14:20:00,165.68,165.68,165.21,165.29,31406.0,132.5037,132.5037,132.1278,132.1918,31406.0
2020-08-04 14:30:00,165.28,165.32,165.1,165.16,20492.0,132.1838,132.2158,132.0398,132.0878,20492.0
2020-08-04 14:40:00,165.14,165.43,165.09,165.32,17898.0,132.0718,132.3038,132.0319,132.2158,17898.0
2020-08-04 14:50:00,165.32,165.95,165.32,165.94,23330.0,132.2158,132.7196,132.2158,132.7116,23330.0
2020-08-04 15:00:00,165.95,166.05,165.87,166.0,48172.0,132.7196,132.7996,132.6557,132.7596,48172.0
2020-08-04 15:10:00,165.97,166.01,165.7,165.79,53074.0,132.7356,132.7676,132.5197,132.5917,53074.0
2020-08-04 15:20:00,165.78,166.04,165.74,166.0,30713.0,132.5837,132.7916,132.5517,132.7596,30713.0
2020-08-04 15:30:00,165.99,166.07,165.77,166.07,47916.0,132.7516,132.8156,132.5757,132.8156,47916.0
2020-08-04 15:40:00,166.09,166.49,166.02,166.37,55693.0,132.8316,133.1515,132.7756,133.0555,55693.0
2020-08-04 15:50:00,166.38,166.47,165.71,165.9,225865.0,133.0635,133.1355,132.5277,132.6797,225865.0
2020-08-05 09:30:00,166.37,166.58,164.56,165.25,58168.0,133.0555,133.2235,131.608,132.1598,58168.0
2020-08-05 09:40:00,165.28,165.86,164.58,164.77,57001.0,132.1838,132.6477,131.624,131.7759,57001.0
2020-08-05 09:50:00,164.76,164.88,164.42,164.76,16136.0,131.7679,131.8639,131.496,131.7679,16136.0
2020-08-05 10:00:00,164.89,164.89,163.73,163.98,64797.0,131.8719,131.8719,130.9442,131.1441,64797.0
2020-08-05 10:10:00,164.0,164.26,163.9,164.2,31803.0,131.1601,131.3681,131.0801,131.3201,31803.0
2020-08-05 10:20:00,164.11,164.45,163.99,164.1,27745.0,131.2481,131.52,131.1521,131.2401,27745.0
2020-08-05 10:30:00,164.11,164.56,164.04,164.41,28868.0,131.2481,131.608,131.1921,131.488,28868.0
2020-08-05 10:40:00,164.38,164.6,164.32,164.35,36828.0,131.464,131.64,131.416,131.44,36828.0
2020-08-05 10:50:00,164.35,164.49,164.26,164.35,19585.0,131.44,131.552,131.3681,131.44,19585.0
2020-08-05 11:00:00,164.35,164.59,164.31,164.54,20531.0,131.44,131.632,131.408,131.592,20531.0
2020-08-05 11:10:00,164.52,164.52,164.11,164.21,12550.0,131.576,131.576,131.2481,131.3281,12550.0
2020-08-05 11:20:00,164.23,164.41,164.12,164.41,20584.0,131.3441,131.488,131.2561,131.488,20584.0
2020-08-05 11:30:00,164.39,164.63,164.39,164.59,16379.0,131.472,131.664,131.472,131.632,16379.0
2020-08-05 11:40:00,164.59,164.64,164.16,164.21,14509.0,131.632,131.672,131.2881,131.3281,14509.0
2020-08-05 11:50:00,164.25,164.5,164.19,164.23,10760.0,131.3601,131.56,131.3121,131.3441,10760.0
2020-08-05 12:00:00,164.22,164.46,164.19,164.46,9442.0,131.3361,131.528,131.3121,131.528,9442.0
2020-08-05 12:10:00,164.45,164.64,164.44,164.59,17255.0,131.52,131.672,131.512,131.632,17255.0
2020-08-05 12:20:00,164.6,164.79,164.56,164.6,15095.0,131.64,131.7919,131.608,131.64,15095.0
2020-08-05 12:30:00,164.57,164.98,164.54,164.6,27768.0,131.616,131.9439,131.592,131.64,27768.0
2020-08-05 12:40:00,164.6,164.84,164.46,164.46,19928.0,131.64,131.8319,131.528,131.528,19928.0
2020-08-05 12:50:00,164.47,164.58,164.39,164.47,22245.0,131.536,131.624,131.472,131.536,22245.0
2020-08-05 13:00:00,164.44,164.47,164.22,164.4,25741.0,131.512,131.536,131.3361,131.48,25741.0
2020-08-05 13:10:00,164.37,164.49,164.37,164.41,32462.0,131.456,131.552,131.456,131.488,32462.0
2020-08-05 13:20:00,164.44,164.57,164.42,164.53,7662.0,131.512,131.616,131.496,131.584,7662.0
2020-08-05 13:30:00,164.56,164.75,164.47,164.65,12644.0,131.608,131.7599,131.536,131.68,12644.0
2020-08-05 13:40:00,164.65,164.65,164.44,164.5,10461.0,131.68,131.68,131.512,131.56,10461.0
2020-08-05 13:50:00,164.53,164.81,164.45,164.76,12528.0,131.584,131.8079,131.52,131.7679,12528.0
2020-08-05 14:00:00,164.76,164.76,164.47,164.49,49367.0,131.7679,131.7679,131.536,131.552,49367.0
2020-08-05 14:10:00,164.47,164.63,164.45,164.56,24104.0,131.536,131.664,131.52,131.608,24104.0
2020-08-05 14:20:00,164.5,164.71,164.49,164.53,65150.0,131.56,131.7279,131.552,131.584,65150.0
2020-08-05 14:30:00,164.54,164.67,164.48,164.55,7077.0,131.592,131.696,131.544,131.6,7077.0
2020-08-05 14:40:00,164.55,164.66,164.49,164.52,18108.0,131.6,131.688,131.552,131.576,18108.0
2020-08-05 14:50:00,164.54,164.69,164.42,164.66,25130.0,131.592,131.7119,131.496,131.688,25130.0
2020-08-05 15:00:00,164.63,164.87,164.6,164.65,15499.0,131.664,131.8559,131.64,131.68,15499.0
2020-08-05 15:10:00,164.69,164.88,164.67,164.8,12721.0,131.7119,131.8639,131.696,131.7999,12721.0
2020-08-05 15:20:00,164.81,164.81,164.43,164.43,17739.0,131.8079,131.8079,131.504,131.504,17739.0
2020-08-05 15:30:00,164.45,164.5,164.33,164.46,20613.0,131.52,131.56,131.424,131.528,20613.0
2020-08-05 15:40:00,164.46,164.7,164.37,164.5,60215.0,131.528,131.7199,131.456,131.56,60215.0
2020-08-05 15:50:00,164.48,164.84,164.43,164.52,88638.0,131.544,131.8319,131.504,131.576,88638.0
2020-08-06 09:30:00,164.01,164.87,164.01,164.66,58785.0,131.1681,131.8559,131.1681,131.688,58785.0
2020-08-06 09:40:00,164.63,165.29,164.52,165.11,26153.0,131.664,132.1918,131.576,132.0478,26153.0
2020-08-06 09:50:00,165.13,165.13,164.5,164.66,21059.0,132.0638,132.0638,131.56,131.688,21059.0
2020-08-06 10:00:00,164.62,164.8,164.44,164.61,14643.0,131.656,131.7999,131.512,131.648,14643.0
2020-08-06 10:10:00,164.71,164.9,164.45,164.59,37708.0,131.7279,131.8799,131.52,131.632,37708.0
2020-08-06 10:20:00,164.62,164.85,164.54,164.55,6182.0,131.656,131.8399,131.592,131.6,6182.0
2020-08-06 10:30:00,164.62,164.68,164.39,164.49,14281.0,131.656,131.704,131.472,131.552,14281.0
2020-08-06 10:40:00,164.51,164.64,164.33,164.37,13680.0,131.568,131.672,131.424,131.456,13680.0
2020-08-06 10:50:00,164.37,164.42,164.23,164.36,12013.0,131.456,131.496,131.3441,131.448,12013.0
2020-08-06 11:00:00,164.36,164.48,164.25,164.43,17981.0,131.448,131.544,131.3601,131.504,17981.0
2020-08-06 11:10:00,164.45,164.52,164.27,164.36,55363.0,131.52,131.576,131.3761,131.448,55363.0
2020-08-06 11:20:00,164.33,164.58,164.33,164.47,14709.0,131.424,131.624,131.424,131.536,14709.0
2020-08-06 11:30:00,164.43,164.59,164.2,164.2,14600.0,131.504,131.632,131.3201,131.3201,14600.0
2020-08-06 11:40:00,164.21,164.21,163.76,163.81,14568.0,131.3281,131.3281,130.9682,131.0082,14568.0
2020-08-06 11:50:00,163.88,163.93,163.43,163.5,9655.0,131.0641,131.1041,130.7043,130.7602,9655.0
2020-08-06 12:00:00,163.52,163.97,163.52,163.91,10233.0,130.7762,131.1361,130.7762,131.0881,10233.0
2020-08-06 12:10:00,163.89,164.03,163.77,163.86,9506.0,131.0721,131.1841,130.9762,131.0482,9506.0
2020-08-06 12:20:00,163.87,164.12,163.86,164.02,12260.0,131.0561,131.2561,131.0482,131.1761,12260.0
2020-08-06 12:30:00,164.01,164.28,163.98,164.19,6909.0,131.1681,131.384,131.1441,131.3121,6909.0
2020-08-06 12:40:00,164.16,164.3,164.1,164.24,15403.0,131.2881,131.4,131.2401,131.3521,15403.0
2020-08-06 12:50:00,164.23,164.45,164.02,164.11,13664.0,131.3441,131.52,131.1761,131.2481,13664.0
2020-08-06 13:00:00,164.1,164.21,164.03,164.19,14833.0,131.2401,131.3281,131.1841,131.3121,14833.0
2020-08-06 13:10:00,164.2,164.2,164.03,164.11,10350.0,131.3201,131.3201,131.1841,131.2481,10350.0
2020-08-06 13:20:00,164.07,164.16,163.92,164.05,15563.0,131.2161,131.2881,131.0961,131.2001,15563.0
2020-08-06 13:30:00,164.06,164.15,164.06,164.07,17130.0,131.2081,131.2801,131.2081,131.2161,17130.0
2020-08-06 13:40:00,164.07,164.1,163.94,164.03,12252.0,131.2161,131.2401,131.1121,131.1841,12252.0
2020-08-06 13:50:00,164.08,164.27,164.08,164.18,9330.0,131.2241,131.3761,131.2241,131.3041,9330.0
2020-08-06 14:00:00,164.18,164.38,164.12,164.34,12650.0,131.3041,131.464,131.2561,131.432,12650.0
2020-08-06 14:10:00,164.34,164.41,164.21,164.29,13663.0,131.432,131.488,131.3281,131.392,13663.0
2020-08-06 14:20:00,164.24,164.53,164.21,164.48,13096.0,131.3521,131.584,131.3281,131.544,13096.0
2020-08-06 14:30:00,164.46,164.77,164.44,164.53,16941.0,131.528,131.7759,131.512,131.584,16941.0
2020-08-06 14:40:00,164.5,164.53,164.13,164.18,17362.0,131.56,131.584,131.2641,131.3041,17362.0
2020-08-06 14:50:00,164.18,164.21,164.02,164.03,20711.0,131.3041,131.3281,131.1761,131.1841,20711.0
2020-08-06 15:00:00,164.04,164.32,164.03,164.31,18024.0,131.1921,131.416,131.1841,131.408,18024.0
2020-08-06 15:10:00,164.31,164.35,164.11,164.27,15136.0,131.408,131.44,131.2481,131.3761,15136.0
2020-08-06 15:20:00,164.27,164.35,164.04,164.1,17818.0,131.3761,131.44,131.1921,131.2401,17818.0
2020-08-06 15:30:00,164.12,164.2,164.04,164.05,23515.0,131.2561,131.3201,131.1921,131.2001,23515.0
2020-08-06 15:40:00,164.06,164.08,163.79,163.8,32613.0,131.2081,131.2241,130.9922,131.0002,32613.0
2020-08-06 15:50:00,163.8,164.15,163.73,163.88,104526.0,131.0002,131.2801,130.9442,131.0641,104526.0
2020-08-07 09:30:00,163.91,165.36,163.8,164.91,48662.0,131.0881,132.2478,131.0002,131.8879,48662.0
2020-08-07 09:40:00,165.04,165.7,164.84,165.58,26888.0,131.9919,132.5197,131.8319,132.4237,26888.0
2020-08-07 09:50:00,165.5,166.33,165.46,166.14,17269.0,132.3598,133.0235,132.3278,132.8716,17269.0
2020-08-07 10:00:00,166.2,167.16,166.08,166.98,49543.0,132.9196,133.6873,132.8236,133.5434,49543.0
2020-08-07 10:10:00,167.0,167.2,166.58,166.91,33754.0,133.5594,133.7193,133.2235,133.4874,33754.0
2020-08-07 10:20:00,166.91,166.91,166.47,166.67,20362.0,133.4874,133.4874,133.1355,133.2955,20362.0
2020-08-07 10:30:00,166.67,166.84,166.43,166.72,24782.0,133.2955,133.4314,133.1035,133.3355,24782.0
2020-08-07 10:40:00,166.72,166.82,166.42,166.54,25775.0,133.3355,133.4154,133.0955,133.1915,25775.0
2020-08-07 10:50:00,166.55,166.89,166.55,166.88,15948.0,133.1995,133.4714,133.1995,133.4634,15948.0
2020-08-07 11:00:00,166.9,167.26,166.84,167.24,23119.0,133.4794,133.7673,133.4314,133.7513,23119.0
2020-08-07 11:10:00,167.2,167.34,166.99,167.21,21395.0,133.7193,133.8313,133.5514,133.7273,21395.0
2020-08-07 11:20:00,167.2,167.59,167.2,167.43,13598.0,133.7193,134.0312,133.7193,133.9033,13598.0
2020-08-07 11:30:00,167.45,167.96,167.45,167.9,14449.0,133.9193,134.3272,133.9193,134.2792,14449.0
2020-08-07 11:40:00,167.87,168.29,167.8,168.22,23658.0,134.2552,134.5911,134.1992,134.5351,23658.0
2020-08-07 11:50:00,168.27,168.95,168.17,168.94,19820.0,134.5751,135.1189,134.4951,135.1109,19820.0
2020-08-07 12:00:00,168.94,169.0,168.54,168.62,41581.0,135.1109,135.1589,134.791,134.855,41581.0
2020-08-07 12:10:00,168.65,168.85,168.48,168.75,15368.0,134.879,135.0389,134.743,134.959,15368.0
2020-08-07 12:20:00,168.79,169.0,168.75,168.91,27241.0,134.991,135.1589,134.959,135.0869,27241.0
2020-08-07 12:30:00,168.89,169.0,168.8,168.83,15307.0,135.0709,135.1589,134.9989,135.0229,15307.0
2020-08-07 12:40:00,168.86,169.17,168.83,169.14,38921.0,135.0469,135.2949,135.0229,135.2709,38921.0
2020-08-07 12:50:00,169.14,169.36,169.08,169.16,17665.0,135.2709,135.4468,135.2229,135.2869,17665.0
2020-08-07 13:00:00,169.11,169.11,168.78,168.87,17681.0,135.2469,135.2469,134.983,135.0549,17681.0
2020-08-07 13:10:00,168.78,169.27,168.76,169.02,15414.0,134.983,135.3748,134.967,135.1749,15414.0
2020-08-07 13:20:00,169.02,169.03,168.62,168.74,14032.0,135.1749,135.1829,134.855,134.951,14032.0
2020-08-07 13:30:00,168.74,168.94,168.7,168.94,11707.0,134.951,135.1109,134.919,135.1109,11707.0
2020-08-07 13:40:00,168.89,168.95,168.61,168.67,12532.0,135.0709,135.1189,134.847,134.895,12532.0
2020-08-07 13:50:00,168.56,168.57,168.14,168.2,12654.0,134.807,134.815,134.4711,134.5191,12654.0
2020-08-07 14:00:00,168.2,168.43,168.02,168.33,36899.0,134.5191,134.703,134.3751,134.6231,36899.0
2020-08-07 14:10:00,168.37,168.44,168.05,168.14,43971.0,134.6551,134.711,134.3991,134.4711,43971.0
2020-08-07 14:20:00,168.14,168.18,167.8,167.87,15811.0,134.4711,134.5031,134.1992,134.2552,15811.0
2020-08-07 14:30:00,167.86,168.21,167.78,168.02,56363.0,134.2472,134.5271,134.1832,134.3751,56363.0
2020-08-07 14:40:00,168.0,168.17,167.91,167.95,18958.0,134.3591,134.4951,134.2872,134.3192,18958.0
2020-08-07 14:50:00,167.99,168.22,167.98,168.17,12936.0,134.3511,134.5351,134.3431,134.4951,12936.0
2020-08-07 15:00:00,168.15,168.25,168.09,168.18,10767.0,134.4791,134.5591,134.4311,134.5031,10767.0
2020-08-07 15:10:00,168.19,168.25,167.94,168.25,26705.0,134.5111,134.5591,134.3112,134.5591,26705.0
2020-08-07 15:20:00,168.24,168.33,168.13,168.18,12858.0,134.5511,134.6231,134.4631,134.5031,12858.0
2020-08-07 15:30:00,168.2,168.23,167.87,168.03,27362.0,134.5191,134.5431,134.2552,134.3831,27362.0
2020-08-07 15:40:00,168.02,168.51,168.0,168.41,41399.0,134.3751,134.767,134.3591,134.687,41399.0
2020-08-07 15:50:00,168.41,168.43,167.87,168.22,110868.0,134.687,134.703,134.2552,134.5351,110868.0
2020-08-10 09:30:00,168.06,168.23,166.7,167.6,30283.0,134.4071,134.5431,133.3195,134.0392,30283.0
2020-08-10 09:40:00,167.69,167.69,166.0,166.09,16499.0,134.1112,134.1112,132.7596,132.8316,16499.0
2020-08-10 09:50:00,166.27,166.63,166.06,166.1,10571.0,132.9756,133.2635,132.8076,132.8396,10571.0
2020-08-10 10:00:00,166.07,166.18,165.67,165.93,16894.0,132.8156,132.9036,132.4957,132.7036,16894.0
2020-08-10 10:10:00,165.94,166.05,165.07,165.61,14159.0,132.7116,132.7996,132.0159,132.4477,14159.0
2020-08-10 10:20:00,165.55,166.12,165.52,166.09,14992.0,132.3997,132.8556,132.3757,132.8316,14992.0
2020-08-10 10:30:00,166.05,166.3,165.73,165.74,14362.0,132.7996,132.9996,132.5437,132.5517,14362.0
2020-08-10 10:40:00,165.63,165.87,165.58,165.66,12078.0,132.4637,132.6557,132.4237,132.4877,12078.0
2020-08-10 10:50:00,165.6,165.76,165.18,165.21,15043.0,132.4397,132.5677,132.1038,132.1278,15043.0
2020-08-10 11:00:00,165.26,165.46,165.19,165.25,7266.0,132.1678,132.3278,132.1118,132.1598,7266.0
2020-08-10 11:10:00,165.22,165.49,165.13,165.33,9256.0,132.1358,132.3518,132.0638,132.2238,9256.0
2020-08-10 11:20:00,165.34,165.62,165.27,165.35,10448.0,132.2318,132.4557,132.1758,132.2398,10448.0
2020-08-10 11:30:00,165.39,165.73,165.2,165.37,61602.0,132.2718,132.5437,132.1198,132.2558,61602.0
2020-08-10 11:40:00,165.29,165.29,164.92,165.07,11300.0,132.1918,132.1918,131.8959,132.0159,11300.0
2020-08-10 11:50:00,165.09,165.72,165.01,165.72,7825.0,132.0319,132.5357,131.9679,132.5357,7825.0
2020-08-10 12:00:00,165.67,165.83,165.67,165.71,6315.0,132.4957,132.6237,132.4957,132.5277,6315.0
2020-08-10 12:10:00,165.68,165.71,165.48,165.5,18709.0,132.5037,132.5277,132.3438,132.3598,18709.0
2020-08-10 12:20:00,165.52,165.54,165.34,165.5,17515.0,132.3757,132.3917,132.2318,132.3598,17515.0
2020-08-10 12:30:00,165.54,165.77,165.51,165.77,10478.0,132.3917,132.5757,132.3677,132.5757,10478.0
2020-08-10 12:40:00,165.76,166.14,165.73,165.95,11672.0,132.5677,132.8716,132.5437,132.7196,11672.0
2020-08-10 12:50:00,165.99,166.36,165.87,166.31,18821.0,132.7516,133.0475,132.6557,133.0076,18821.0
2020-08-10 13:00:00,166.28,166.34,166.18,166.27,13265.0,132.9836,133.0315,132.9036,132.9756,13265.0
2020-08-10 13:10:00,166.35,166.55,166.25,166.52,11508.0,133.0395,133.1995,132.9596,133.1755,11508.0
2020-08-10 13:20:00,166.55,166.7,166.3,166.34,15122.0,133.1995,133.3195,132.9996,133.0315,15122.0
2020-08-10 13:30:00,166.37,166.82,166.36,166.56,17522.0,133.0555,133.4154,133.0475,133.2075,17522.0
2020-08-10 13:40:00,166.67,166.87,166.54,166.85,9278.0,133.2955,133.4554,133.1915,133.4394,9278.0
2020-08-10 13:50:00,166.78,166.81,166.59,166.72,6815.0,133.3834,133.4074,133.2315,133.3355,6815.0
2020-08-10 14:00:00,166.67,166.9,166.62,166.75,9063.0,133.2955,133.4794,133.2555,133.3594,9063.0
2020-08-10 14:10:00,166.76,166.76,166.54,166.71,26800.0,133.3674,133.3674,133.1915,133.3275,26800.0
2020-08-10 14:20:00,166.74,166.92,166.73,166.84,12177.0,133.3514,133.4954,133.3435,133.4314,12177.0
2020-08-10 14:30:00,166.84,166.85,166.47,166.47,16126.0,133.4314,133.4394,133.1355,133.1355,16126.0
2020-08-10 14:40:00,166.48,166.72,166.19,166.19,28159.0,133.1435,133.3355,132.9116,132.9116,28159.0
2020-08-10 14:50:00,166.13,166.35,166.03,166.35,16635.0,132.8636,133.0395,132.7836,133.0395,16635.0
2020-08-10 15:00:00,166.36,166.46,166.27,166.4,13227.0,133.0475,133.1275,132.9756,133.0795,13227.0
2020-08-10 15:10:00,166.43,166.43,165.96,166.03,15934.0,133.1035,133.1035,132.7276,132.7836,15934.0
2020-08-10 15:20:00,166.04,166.18,165.94,166.18,17578.0,132.7916,132.9036,132.7116,132.9036,17578.0
2020-08-10 15:30:00,166.24,166.37,165.99,166.08,22151.0,132.9516,133.0555,132.7516,132.8236,22151.0
2020-08-10 15:40:00,166.08,166.37,166.08,166.22,36162.0,132.8236,133.0555,132.8236,132.9356,36162.0
2020-08-10 15:50:00,166.21,166.35,166.04,166.21,115156.0,132.9276,133.0395,132.7916,132.9276,115156.0
2020-08-11 09:30:00,167.17,167.3,165.13,166.38,45841.0,133.6953,133.7993,132.0638,133.0635,45841.0
2020-08-11 09:40:00,166.16,166.32,165.55,165.87,20376.0,132.8876,133.0156,132.3997,132.6557,20376.0
2020-08-11 09:50:00,165.91,166.03,165.51,165.53,37790.0,132.6877,132.7836,132.3677,132.3837,37790.0
2020-08-11 10:00:00,165.71,165.96,165.16,165.16,22564.0,132.5277,132.7276,132.0878,132.0878,22564.0
2020-08-11 10:10:00,165.24,165.47,165.09,165.21,25272.0,132.1518,132.3358,132.0319,132.1278,25272.0
2020-08-11 10:20:00,165.27,165.34,165.03,165.23,12855.0,132.1758,132.2318,131.9839,132.1438,12855.0
2020-08-11 10:30:00,165.13,165.14,164.15,164.16,18753.0,132.0638,132.0718,131.2801,131.2881,18753.0
2020-08-11 10:40:00,164.2,164.21,163.85,164.01,21867.0,131.3201,131.3281,131.0402,131.1681,21867.0
2020-08-11 10:50:00,164.03,164.03,163.08,163.1,40992.0,131.1841,131.1841,130.4243,130.4403,40992.0
2020-08-11 11:00:00,163.14,163.23,162.67,162.95,35422.0,130.4723,130.5443,130.0964,130.3204,35422.0
2020-08-11 11:10:00,162.9,163.21,162.79,163.16,17056.0,130.2804,130.5283,130.1924,130.4883,17056.0
2020-08-11 11:20:00,163.15,163.85,163.11,163.78,23088.0,130.4803,131.0402,130.4483,130.9842,23088.0
2020-08-11 11:30:00,163.78,163.97,163.53,163.77,11666.0,130.9842,131.1361,130.7842,130.9762,11666.0
2020-08-11 11:40:00,163.84,163.9,163.62,163.8,19667.0,131.0322,131.0801,130.8562,131.0002,19667.0
2020-08-11 11:50:00,163.81,163.84,163.59,163.76,42301.0,131.0082,131.0322,130.8322,130.9682,42301.0
2020-08-11 12:00:00,163.83,163.86,163.41,163.51,15344.0,131.0242,131.0482,130.6883,130.7682,15344.0
2020-08-11 12:10:00,163.5,163.66,163.34,163.5,11261.0,130.7602,130.8882,130.6323,130.7602,11261.0
2020-08-11 12:20:00,163.53,163.58,163.41,163.5,19033.0,130.7842,130.8242,130.6883,130.7602,19033.0
2020-08-11 12:30:00,163.5,163.76,163.43,163.73,25117.0,130.7602,130.9682,130.7043,130.9442,25117.0
2020-08-11 12:40:00,163.71,163.84,163.52,163.83,30940.0,130.9282,131.0322,130.7762,131.0242,30940.0
2020-08-11 12:50:00,163.82,163.82,163.46,163.61,46396.0,131.0162,131.0162,130.7282,130.8482,46396.0
2020-08-11 13:00:00,163.6,163.65,163.06,163.06,20595.0,130.8402,130.8802,130.4083,130.4083,20595.0
2020-08-11 13:10:00,163.08,163.26,162.92,162.92,26162.0,130.4243,130.5683,130.2964,130.2964,26162.0
2020-08-11 13:20:00,162.92,163.22,162.83,163.08,16972.0,130.2964,130.5363,130.2244,130.4243,16972.0
2020-08-11 13:30:00,163.08,163.32,162.99,163.22,13754.0,130.4243,130.6163,130.3524,130.5363,13754.0
2020-08-11 13:40:00,163.26,163.34,163.03,163.15,15931.0,130.5683,130.6323,130.3844,130.4803,15931.0
2020-08-11 13:50:00,163.15,163.4,163.15,163.24,14816.0,130.4803,130.6803,130.4803,130.5523,14816.0
2020-08-11 14:00:00,163.26,163.47,163.25,163.35,9160.0,130.5683,130.7362,130.5603,130.6403,9160.0
2020-08-11 14:10:00,163.33,163.37,163.06,163.29,48236.0,130.6243,130.6563,130.4083,130.5923,48236.0
2020-08-11 14:20:00,163.28,163.32,162.97,163.08,12054.0,130.5843,130.6163,130.3364,130.4243,12054.0
2020-08-11 14:30:00,163.08,163.17,162.87,163.08,13259.0,130.4243,130.4963,130.2564,130.4243,13259.0
2020-08-11 14:40:00,163.02,163.24,162.9,163.06,12181.0,130.3764,130.5523,130.2804,130.4083,12181.0
2020-08-11 14:50:00,163.03,163.33,162.93,163.33,49274.0,130.3844,130.6243,130.3044,130.6243,49274.0
2020-08-11 15:00:00,163.34,163.35,163.06,163.16,13666.0,130.6323,130.6403,130.4083,130.4883,13666.0
2020-08-11 15:10:00,163.16,163.42,162.56,162.64,50627.0,130.4883,130.6963,130.0085,130.0724,50627.0
2020-08-11 15:20:00,162.63,162.94,162.62,162.77,22826.0,130.0644,130.3124,130.0565,130.1764,22826.0
2020-08-11 15:30:00,162.77,162.81,162.31,162.46,46629.0,130.1764,130.2084,129.8085,129.9285,46629.0
2020-08-11 15:40:00,162.49,162.64,161.81,161.88,44184.0,129.9525,130.0724,129.4086,129.4646,44184.0
2020-08-11 15:50:00,161.88,161.88,161.4,161.71,111111.0,129.4646,129.4646,129.0807,129.3287,111111.0
2020-08-12 09:30:00,162.99,163.82,162.62,163.24,34062.0,130.3524,131.0162,130.0565,130.5523,34062.0
2020-08-12 09:40:00,163.3,164.01,162.84,163.84,25059.0,130.6003,131.1681,130.2324,131.0322,25059.0
2020-08-12 09:50:00,163.84,164.37,163.84,164.21,13566.0,131.0322,131.456,131.0322,131.3281,13566.0
2020-08-12 10:00:00,164.25,164.61,164.04,164.47,16374.0,131.3601,131.648,131.1921,131.536,16374.0
2020-08-12 10:10:00,164.47,164.55,164.09,164.1,11028.0,131.536,131.6,131.2321,131.2401,11028.0
2020-08-12 10:20:00,164.1,164.43,164.1,164.25,7500.0,131.2401,131.504,131.2401,131.3601,7500.0
2020-08-12 10:30:00,164.25,164.83,164.07,164.76,20876.0,131.3601,131.8239,131.2161,131.7679,20876.0
2020-08-12 10:40:00,164.72,165.02,164.61,164.7,15152.0,131.7359,131.9759,131.648,131.7199,15152.0
2020-08-12 10:50:00,164.74,165.05,164.62,164.8,11154.0,131.7519,131.9999,131.656,131.7999,11154.0
2020-08-12 11:00:00,164.81,164.98,164.63,164.82,12831.0,131.8079,131.9439,131.664,131.8159,12831.0
2020-08-12 11:10:00,164.87,165.06,164.7,165.05,12327.0,131.8559,132.0079,131.7199,131.9999,12327.0
2020-08-12 11:20:00,165.06,165.09,164.74,164.87,17619.0,132.0079,132.0319,131.7519,131.8559,17619.0
2020-08-12 11:30:00,164.84,165.11,164.79,165.08,27080.0,131.8319,132.0478,131.7919,132.0239,27080.0
2020-08-12 11:40:00,165.08,165.15,164.71,165.15,9689.0,132.0239,132.0798,131.7279,132.0798,9689.0
2020-08-12 11:50:00,165.16,165.72,165.12,165.68,11057.0,132.0878,132.5357,132.0558,132.5037,11057.0
2020-08-12 12:00:00,165.72,165.72,165.32,165.41,9798.0,132.5357,132.5357,132.2158,132.2878,9798.0
2020-08-12 12:10:00,165.5,165.74,165.41,165.59,9321.0,132.3598,132.5517,132.2878,132.4317,9321.0
2020-08-12 12:20:00,165.54,165.76,165.51,165.72,8516.0,132.3917,132.5677,132.3677,132.5357,8516.0
2020-08-12 12:30:00,165.7,165.7,165.49,165.67,5740.0,132.5197,132.5197,132.3518,132.4957,5740.0
2020-08-12 12:40:00,165.72,165.75,165.44,165.49,7242.0,132.5357,132.5597,132.3118,132.3518,7242.0
2020-08-12 12:50:00,165.46,165.63,165.44,165.53,37579.0,132.3278,132.4637,132.3118,132.3837,37579.0
2020-08-12 13:00:00,165.53,165.78,165.51,165.71,10146.0,132.3837,132.5837,132.3677,132.5277,10146.0
2020-08-12 13:10:00,165.71,165.77,165.57,165.57,9020.0,132.5277,132.5757,132.4157,132.4157,9020.0
2020-08-12 13:20:00,165.6,165.62,165.36,165.36,10279.0,132.4397,132.4557,132.2478,132.2478,10279.0
2020-08-12 13:30:00,165.36,165.48,165.32,165.32,14408.0,132.2478,132.3438,132.2158,132.2158,14408.0
2020-08-12 13:40:00,165.34,165.54,165.28,165.53,12908.0,132.2318,132.3917,132.1838,132.3837,12908.0
2020-08-12 13:50:00,165.53,165.8,165.53,165.8,5967.0,132.3837,132.5997,132.3837,132.5997,5967.0
2020-08-12 14:00:00,165.82,165.86,165.5,165.5,7599.0,132.6157,132.6477,132.3598,132.3598,7599.0
2020-08-12 14:10:00,165.49,165.71,165.4,165.71,8539.0,132.3518,132.5277,132.2798,132.5277,8539.0
2020-08-12 14:20:00,165.73,165.87,165.55,165.59,7244.0,132.5437,132.6557,132.3997,132.4317,7244.0
2020-08-12 14:30:00,165.61,165.72,165.49,165.69,5651.0,132.4477,132.5357,132.3518,132.5117,5651.0
2020-08-12 14:40:00,165.72,165.99,165.7,165.9,12488.0,132.5357,132.7516,132.5197,132.6797,12488.0
2020-08-12 14:50:00,165.88,166.16,165.85,166.06,9850.0,132.6637,132.8876,132.6397,132.8076,9850.0
2020-08-12 15:00:00,166.02,166.12,165.87,165.87,13167.0,132.7756,132.8556,132.6557,132.6557,13167.0
2020-08-12 15:10:00,165.87,166.05,165.78,166.05,12053.0,132.6557,132.7996,132.5837,132.7996,12053.0
2020-08-12 15:20:00,166.02,166.04,165.81,165.92,11064.0,132.7756,132.7916,132.6077,132.6956,11064.0
2020-08-12 15:30:00,165.92,165.95,165.46,165.61,19163.0,132.6956,132.7196,132.3278,132.4477,19163.0
2020-08-12 15:40:00,165.58,165.73,165.53,165.67,35484.0,132.4237,132.5437,132.3837,132.4957,35484.0
2020-08-12 15:50:00,165.76,165.82,165.2,165.2,91525.0,132.5677,132.6157,132.1198,132.1198,91525.0
2020-08-13 09:30:00,164.7,165.2,164.21,164.56,31455.0,131.7199,132.1198,131.3281,131.608,31455.0
2020-08-13 09:40:00,164.65,165.0,164.13,164.92,15860.0,131.68,131.9599,131.2641,131.8959,15860.0
2020-08-13 09:50:00,165.01,165.39,164.91,165.22,10130.0,131.9679,132.2718,131.8879,132.1358,10130.0
2020-08-13 10:00:00,165.18,165.18,164.44,164.81,14326.0,132.1038,132.1038,131.512,131.8079,14326.0
2020-08-13 10:10:00,164.93,164.94,164.58,164.75,13187.0,131.9039,131.9119,131.624,131.7599,13187.0
2020-08-13 10:20:00,164.7,165.18,164.47,164.55,19552.0,131.7199,132.1038,131.536,131.6,19552.0
2020-08-13 10:30:00,164.57,164.86,164.41,164.41,14765.0,131.616,131.8479,131.488,131.488,14765.0
2020-08-13 10:40:00,164.39,164.56,164.04,164.14,10424.0,131.472,131.608,131.1921,131.2721,10424.0
2020-08-13 10:50:00,164.11,164.19,163.85,164.07,13304.0,131.2481,131.3121,131.0402,131.2161,13304.0
2020-08-13 11:00:00,164.03,164.3,164.03,164.27,12003.0,131.1841,131.4,131.1841,131.3761,12003.0
2020-08-13 11:10:00,164.29,164.49,164.07,164.41,12583.0,131.392,131.552,131.2161,131.488,12583.0
2020-08-13 11:20:00,164.38,164.48,163.95,164.07,16175.0,131.464,131.544,131.1201,131.2161,16175.0
2020-08-13 11:30:00,164.02,164.14,163.92,164.06,8262.0,131.1761,131.2721,131.0961,131.2081,8262.0
2020-08-13 11:40:00,164.05,164.32,163.96,163.98,11182.0,131.2001,131.416,131.1281,131.1441,11182.0
2020-08-13 11:50:00,163.97,164.29,163.96,164.29,29246.0,131.1361,131.392,131.1281,131.392,29246.0
2020-08-13 12:00:00,164.31,164.63,164.28,164.28,8439.0,131.408,131.664,131.384,131.384,8439.0
2020-08-13 12:10:00,164.23,164.25,163.87,163.87,9692.0,131.3441,131.3601,131.0561,131.0561,9692.0
2020-08-13 12:20:00,163.82,163.97,163.79,163.89,9713.0,131.0162,131.1361,130.9922,131.0721,9713.0
2020-08-13 12:30:00,163.89,164.07,163.86,163.98,14153.0,131.0721,131.2161,131.0482,131.1441,14153.0
2020-08-13 12:40:00,163.99,164.2,163.96,164.16,21663.0,131.1521,131.3201,131.1281,131.2881,21663.0
2020-08-13 12:50:00,164.17,164.52,164.06,164.49,15915.0,131.2961,131.576,131.2081,131.552,15915.0
2020-08-13 13:00:00,164.49,164.49,164.32,164.38,15198.0,131.552,131.552,131.416,131.464,15198.0
2020-08-13 13:10:00,164.38,164.61,164.36,164.43,10296.0,131.464,131.648,131.448,131.504,10296.0
2020-08-13 13:20:00,164.42,164.44,164.32,164.36,11809.0,131.496,131.512,131.416,131.448,11809.0
2020-08-13 13:30:00,164.36,164.66,164.34,164.47,16301.0,131.448,131.688,131.432,131.536,16301.0
2020-08-13 13:40:00,164.47,164.55,164.36,164.45,12207.0,131.536,131.6,131.448,131.52,12207.0
2020-08-13 13:50:00,164.42,164.52,164.38,164.47,18163.0,131.496,131.576,131.464,131.536,18163.0
2020-08-13 14:00:00,164.45,164.46,164.24,164.32,14948.0,131.52,131.528,131.3521,131.416,14948.0
2020-08-13 14:10:00,164.32,164.32,164.0,164.04,9730.0,131.416,131.416,131.1601,131.1921,9730.0
2020-08-13 14:20:00,164.06,164.24,163.92,164.12,10941.0,131.2081,131.3521,131.0961,131.2561,10941.0
2020-08-13 14:30:00,164.11,164.3,164.06,164.14,7271.0,131.2481,131.4,131.2081,131.2721,7271.0
2020-08-13 14:40:00,164.17,164.27,163.92,164.08,7628.0,131.2961,131.3761,131.0961,131.2241,7628.0
2020-08-13 14:50:00,164.06,164.23,163.9,164.12,11034.0,131.2081,131.3441,131.0801,131.2561,11034.0
2020-08-13 15:00:00,164.16,164.35,163.73,163.8,20325.0,131.2881,131.44,130.9442,131.0002,20325.0
2020-08-13 15:10:00,163.64,163.93,163.6,163.93,14403.0,130.8722,131.1041,130.8402,131.1041,14403.0
2020-08-13 15:20:00,163.94,164.24,163.92,164.18,8332.0,131.1121,131.3521,131.0961,131.3041,8332.0
2020-08-13 15:30:00,164.15,164.4,164.15,164.21,17571.0,131.2801,131.48,131.2801,131.3281,17571.0
2020-08-13 15:40:00,164.2,164.33,163.99,164.01,22486.0,131.3201,131.424,131.1521,131.1681,22486.0
2020-08-13 15:50:00,163.98,164.46,163.95,164.41,85427.0,131.1441,131.528,131.1201,131.488,85427.0
2020-08-14 09:30:00,164.34,164.67,163.63,164.22,39201.0,131.432,131.696,130.8642,131.3361,39201.0
2020-08-14 09:40:00,164.37,164.98,164.29,164.97,16263.0,131.456,131.9439,131.392,131.9359,16263.0
2020-08-14 09:50:00,164.95,165.43,164.09,165.43,15918.0,131.9199,132.3038,131.2321,132.3038,15918.0
2020-08-14 10:00:00,165.5,165.88,165.28,165.68,16966.0,132.3598,132.6637,132.1838,132.5037,16966.0
2020-08-14 10:10:00,165.67,165.71,165.24,165.45,11108.0,132.4957,132.5277,132.1518,132.3198,11108.0
2020-08-14 10:20:00,165.52,165.62,165.18,165.18,11142.0,132.3757,132.4557,132.1038,132.1038,11142.0
2020-08-14 10:30:00,165.21,165.68,165.19,165.47,14293.0,132.1278,132.5037,132.1118,132.3358,14293.0
2020-08-14 10:40:00,165.5,165.74,165.41,165.41,6020.0,132.3598,132.5517,132.2878,132.2878,6020.0
2020-08-14 10:50:00,165.57,165.68,165.31,165.31,10004.0,132.4157,132.5037,132.2078,132.2078,10004.0
2020-08-14 11:00:00,165.37,165.62,165.29,165.43,6285.0,132.2558,132.4557,132.1918,132.3038,6285.0
2020-08-14 11:10:00,165.55,165.64,165.32,165.36,8317.0,132.3997,132.4717,132.2158,132.2478,8317.0
2020-08-14 11:20:00,165.43,165.58,165.31,165.42,12448.0,132.3038,132.4237,132.2078,132.2958,12448.0
2020-08-14 11:30:00,165.36,165.77,165.33,165.39,8675.0,132.2478,132.5757,132.2238,132.2718,8675.0
2020-08-14 11:40:00,165.4,165.54,165.01,165.16,8289.0,132.2798,132.3917,131.9679,132.0878,8289.0
2020-08-14 11:50:00,165.25,165.25,165.0,165.07,6233.0,132.1598,132.1598,131.9599,132.0159,6233.0
2020-08-14 12:00:00,165.22,165.22,165.06,165.14,7648.0,132.1358,132.1358,132.0079,132.0718,7648.0
2020-08-14 12:10:00,165.12,165.18,164.8,164.82,7659.0,132.0558,132.1038,131.7999,131.8159,7659.0
2020-08-14 12:20:00,164.84,164.98,164.79,164.82,8212.0,131.8319,131.9439,131.7919,131.8159,8212.0
2020-08-14 12:30:00,164.84,165.2,164.81,165.12,8606.0,131.8319,132.1198,131.8079,132.0558,8606.0
2020-08-14 12:40:00,165.07,165.29,165.04,165.11,9844.0,132.0159,132.1918,131.9919,132.0478,9844.0
2020-08-14 12:50:00,165.08,165.29,164.97,165.13,9375.0,132.0239,132.1918,131.9359,132.0638,9375.0
2020-08-14 13:00:00,165.11,165.16,164.96,165.07,6723.0,132.0478,132.0878,131.9279,132.0159,6723.0
2020-08-14 13:10:00,165.05,165.49,165.05,165.47,10062.0,131.9999,132.3518,131.9999,132.3358,10062.0
2020-08-14 13:20:00,165.45,165.59,165.36,165.53,7199.0,132.3198,132.4317,132.2478,132.3837,7199.0
2020-08-14 13:30:00,165.56,165.64,165.37,165.46,8412.0,132.4077,132.4717,132.2558,132.3278,8412.0
2020-08-14 13:40:00,165.53,165.59,165.43,165.46,7806.0,132.3837,132.4317,132.3038,132.3278,7806.0
2020-08-14 13:50:00,165.44,165.63,165.38,165.5,8591.0,132.3118,132.4637,132.2638,132.3598,8591.0
2020-08-14 14:00:00,165.48,165.53,165.18,165.27,8113.0,132.3438,132.3837,132.1038,132.1758,8113.0
2020-08-14 14:10:00,165.39,165.39,165.28,165.28,10614.0,132.2718,132.2718,132.1838,132.1838,10614.0
2020-08-14 14:20:00,165.27,165.44,165.26,165.44,8437.0,132.1758,132.3118,132.1678,132.3118,8437.0
2020-08-14 14:30:00,165.4,165.45,165.14,165.22,9988.0,132.2798,132.3198,132.0718,132.1358,9988.0
2020-08-14 14:40:00,165.15,165.23,165.01,165.06,8397.0,132.0798,132.1438,131.9679,132.0079,8397.0
2020-08-14 14:50:00,165.03,165.16,164.92,165.07,18893.0,131.9839,132.0878,131.8959,132.0159,18893.0
2020-08-14 15:00:00,165.11,165.29,165.06,165.13,22383.0,132.0478,132.1918,132.0079,132.0638,22383.0
2020-08-14 15:10:00,165.08,165.1,164.75,164.77,13334.0,132.0239,132.0398,131.7599,131.7759,13334.0
2020-08-14 15:20:00,164.8,164.81,164.48,164.52,12529.0,131.7999,131.8079,131.544,131.576,12529.0
2020-08-14 15:30:00,164.5,164.52,164.18,164.27,22291.0,131.56,131.576,131.3041,131.3761,22291.0
2020-08-14 15:40:00,164.27,164.38,163.94,163.94,27790.0,131.3761,131.464,131.1121,131.1121,27790.0
2020-08-14 15:50:00,163.89,164.78,163.89,164.63,102980.0,131.0721,131.7839,131.0721,131.664,102980.0
2020-08-17 09:30:00,164.76,166.29,164.41,164.98,41957.0,131.7679,132.9916,131.488,131.9439,41957.0
2020-08-17 09:40:00,165.0,165.66,164.98,165.48,10898.0,131.9599,132.4877,131.9439,132.3438,10898.0
2020-08-17 09:50:00,165.6,165.68,165.07,165.24,22397.0,132.4397,132.5037,132.0159,132.1518,22397.0
2020-08-17 10:00:00,165.31,165.8,165.19,165.39,20928.0,132.2078,132.5997,132.1118,132.2718,20928.0
2020-08-17 10:10:00,165.35,165.7,165.22,165.25,10821.0,132.2398,132.5197,132.1358,132.1598,10821.0
2020-08-17 10:20:00,165.34,165.51,165.18,165.43,10663.0,132.2318,132.3677,132.1038,132.3038,10663.0
2020-08-17 10:30:00,165.44,165.68,165.24,165.47,15550.0,132.3118,132.5037,132.1518,132.3358,15550.0
2020-08-17 10:40:00,165.48,165.62,165.19,165.2,20036.0,132.3438,132.4557,132.1118,132.1198,20036.0
2020-08-17 10:50:00,165.19,165.38,165.15,165.25,15361.0,132.1118,132.2638,132.0798,132.1598,15361.0
2020-08-17 11:00:00,165.11,165.27,164.92,165.05,11972.0,132.0478,132.1758,131.8959,131.9999,11972.0
2020-08-17 11:10:00,165.0,165.24,164.79,164.89,16347.0,131.9599,132.1518,131.7919,131.8719,16347.0
2020-08-17 11:20:00,164.89,165.02,164.71,165.02,16338.0,131.8719,131.9759,131.7279,131.9759,16338.0
2020-08-17 11:30:00,165.1,165.23,165.0,165.0,6622.0,132.0398,132.1438,131.9599,131.9599,6622.0
2020-08-17 11:40:00,164.99,165.05,164.64,164.67,9669.0,131.9519,131.9999,131.672,131.696,9669.0
2020-08-17 11:50:00,164.68,165.09,164.61,165.06,24995.0,131.704,132.0319,131.648,132.0079,24995.0
2020-08-17 12:00:00,165.06,165.13,164.88,164.94,21647.0,132.0079,132.0638,131.8639,131.9119,21647.0
2020-08-17 12:10:00,164.99,165.07,164.92,165.04,4752.0,131.9519,132.0159,131.8959,131.9919,4752.0
2020-08-17 12:20:00,165.03,165.1,164.87,165.07,6327.0,131.9839,132.0398,131.8559,132.0159,6327.0
2020-08-17 12:30:00,165.07,165.29,165.06,165.29,11294.0,132.0159,132.1918,132.0079,132.1918,11294.0
2020-08-17 12:40:00,165.28,165.45,165.11,165.45,15245.0,132.1838,132.3198,132.0478,132.3198,15245.0
2020-08-17 12:50:00,165.43,165.72,165.4,165.66,10332.0,132.3038,132.5357,132.2798,132.4877,10332.0
2020-08-17 13:00:00,165.68,165.78,165.55,165.61,7654.0,132.5037,132.5837,132.3997,132.4477,7654.0
2020-08-17 13:10:00,165.6,165.65,165.49,165.61,9171.0,132.4397,132.4797,132.3518,132.4477,9171.0
2020-08-17 13:20:00,165.6,165.75,165.53,165.65,4979.0,132.4397,132.5597,132.3837,132.4797,4979.0
2020-08-17 13:30:00,165.63,165.84,165.63,165.72,9780.0,132.4637,132.6317,132.4637,132.5357,9780.0
2020-08-17 13:40:00,165.72,165.89,165.7,165.83,13357.0,132.5357,132.6717,132.5197,132.6237,13357.0
2020-08-17 13:50:00,165.83,165.85,165.67,165.74,8476.0,132.6237,132.6397,132.4957,132.5517,8476.0
2020-08-17 14:00:00,165.72,165.82,165.59,165.64,17073.0,132.5357,132.6157,132.4317,132.4717,17073.0
2020-08-17 14:10:00,165.64,166.14,165.64,166.14,13107.0,132.4717,132.8716,132.4717,132.8716,13107.0
2020-08-17 14:20:00,166.06,166.06,165.77,165.96,7304.0,132.8076,132.8076,132.5757,132.7276,7304.0
2020-08-17 14:30:00,165.91,165.99,165.5,165.79,16331.0,132.6877,132.7516,132.3598,132.5917,16331.0
2020-08-17 14:40:00,165.74,165.81,165.58,165.58,8451.0,132.5517,132.6077,132.4237,132.4237,8451.0
2020-08-17 14:50:00,165.6,165.7,165.32,165.34,10881.0,132.4397,132.5197,132.2158,132.2318,10881.0
2020-08-17 15:00:00,165.38,165.79,165.37,165.61,19508.0,132.2638,132.5917,132.2558,132.4477,19508.0
2020-08-17 15:10:00,165.5,165.67,165.27,165.67,14939.0,132.3598,132.4957,132.1758,132.4957,14939.0
2020-08-17 15:20:00,165.7,165.72,165.48,165.56,12414.0,132.5197,132.5357,132.3438,132.4077,12414.0
2020-08-17 15:30:00,165.59,165.91,165.57,165.86,14420.0,132.4317,132.6877,132.4157,132.6477,14420.0
2020-08-17 15:40:00,165.86,166.14,165.84,166.05,21751.0,132.6477,132.8716,132.6317,132.7996,21751.0
2020-08-17 15:50:00,166.02,166.32,165.77,166.18,94678.0,132.7756,133.0156,132.5757,132.9036,94678.0
2020-08-18 09:30:00,165.73,166.81,165.73,166.25,20955.0,132.5437,133.4074,132.5437,132.9596,20955.0
2020-08-18 09:40:00,166.18,166.89,165.91,166.69,12155.0,132.9036,133.4714,132.6877,133.3115,12155.0
2020-08-18 09:50:00,166.71,166.86,166.42,166.42,7338.0,133.3275,133.4474,133.0955,133.0955,7338.0
2020-08-18 10:00:00,166.48,166.48,165.62,165.62,8142.0,133.1435,133.1435,132.4557,132.4557,8142.0
2020-08-18 10:10:00,165.55,165.94,165.46,165.83,11951.0,132.3997,132.7116,132.3278,132.6237,11951.0
2020-08-18 10:20:00,165.89,165.98,165.34,165.45,10266.0,132.6717,132.7436,132.2318,132.3198,10266.0
2020-08-18 10:30:00,165.43,166.01,165.43,165.85,10929.0,132.3038,132.7676,132.3038,132.6397,10929.0
2020-08-18 10:40:00,165.94,165.94,165.63,165.78,8604.0,132.7116,132.7116,132.4637,132.5837,8604.0
2020-08-18 10:50:00,165.83,165.97,165.61,165.75,9022.0,132.6237,132.7356,132.4477,132.5597,9022.0
2020-08-18 11:00:00,165.8,166.15,165.76,165.79,12647.0,132.5997,132.8796,132.5677,132.5917,12647.0
2020-08-18 11:10:00,165.79,165.87,165.48,165.86,13746.0,132.5917,132.6557,132.3438,132.6477,13746.0
2020-08-18 11:20:00,165.73,165.95,165.73,165.95,8067.0,132.5437,132.7196,132.5437,132.7196,8067.0
2020-08-18 11:30:00,165.97,166.05,165.94,166.05,5200.0,132.7356,132.7996,132.7116,132.7996,5200.0
2020-08-18 11:40:00,166.09,166.41,166.09,166.4,7995.0,132.8316,133.0875,132.8316,133.0795,7995.0
2020-08-18 11:50:00,166.36,166.57,166.35,166.39,4736.0,133.0475,133.2155,133.0395,133.0715,4736.0
2020-08-18 12:00:00,166.46,166.91,166.46,166.83,36070.0,133.1275,133.4874,133.1275,133.4234,36070.0
2020-08-18 12:10:00,166.86,167.12,166.84,167.09,12449.0,133.4474,133.6554,133.4314,133.6314,12449.0
2020-08-18 12:20:00,167.12,167.77,167.12,167.45,56271.0,133.6554,134.1752,133.6554,133.9193,56271.0
2020-08-18 12:30:00,167.47,167.73,167.47,167.7,3739.0,133.9353,134.1432,133.9353,134.1192,3739.0
2020-08-18 12:40:00,167.77,168.13,167.74,168.03,24907.0,134.1752,134.4631,134.1512,134.3831,24907.0
2020-08-18 12:50:00,168.05,168.21,167.88,168.02,16305.0,134.3991,134.5271,134.2632,134.3751,16305.0
2020-08-18 13:00:00,167.93,168.0,167.64,167.74,6187.0,134.3032,134.3591,134.0712,134.1512,6187.0
2020-08-18 13:10:00,167.72,167.8,167.61,167.69,7856.0,134.1352,134.1992,134.0472,134.1112,7856.0
2020-08-18 13:20:00,167.67,167.72,167.49,167.56,7028.0,134.0952,134.1352,133.9513,134.0073,7028.0
2020-08-18 13:30:00,167.6,167.66,167.5,167.64,4556.0,134.0392,134.0872,133.9593,134.0712,4556.0
2020-08-18 13:40:00,167.6,167.67,167.33,167.55,5739.0,134.0392,134.0952,133.8233,133.9993,5739.0
2020-08-18 13:50:00,167.48,167.48,167.32,167.34,4384.0,133.9433,133.9433,133.8153,133.8313,4384.0
2020-08-18 14:00:00,167.4,167.54,167.35,167.49,8306.0,133.8793,133.9913,133.8393,133.9513,8306.0
2020-08-18 14:10:00,167.47,167.48,166.96,167.05,10193.0,133.9353,133.9433,133.5274,133.5994,10193.0
2020-08-18 14:20:00,167.05,167.16,166.84,166.9,18036.0,133.5994,133.6873,133.4314,133.4794,18036.0
2020-08-18 14:30:00,166.99,167.02,166.89,166.94,9001.0,133.5514,133.5754,133.4714,133.5114,9001.0
2020-08-18 14:40:00,166.96,166.97,166.75,166.81,10762.0,133.5274,133.5354,133.3594,133.4074,10762.0
2020-08-18 14:50:00,166.84,166.85,166.63,166.67,10731.0,133.4314,133.4394,133.2635,133.2955,10731.0
2020-08-18 15:00:00,166.68,166.68,166.44,166.45,11173.0,133.3035,133.3035,133.1115,133.1195,11173.0
2020-08-18 15:10:00,166.48,166.61,166.36,166.49,13110.0,133.1435,133.2475,133.0475,133.1515,13110.0
2020-08-18 15:20:00,166.45,166.53,166.01,166.09,19989.0,133.1195,133.1835,132.7676,132.8316,19989.0
2020-08-18 15:30:00,166.04,166.25,166.0,166.23,20734.0,132.7916,132.9596,132.7596,132.9436,20734.0
2020-08-18 15:40:00,166.18,166.34,165.95,166.06,34616.0,132.9036,133.0315,132.7196,132.8076,34616.0
2020-08-18 15:50:00,166.02,166.18,165.82,166.0,89657.0,132.7756,132.9036,132.6157,132.7596,89657.0
2020-08-19 09:30:00,167.13,167.41,165.86,166.14,26905.0,133.6634,133.8873,132.6477,132.8716,26905.0
2020-08-19 09:40:00,165.83,165.83,165.13,165.24,13530.0,132.6237,132.6237,132.0638,132.1518,13530.0
2020-08-19 09:50:00,165.22,165.29,164.28,164.41,25084.0,132.1358,132.1918,131.384,131.488,25084.0
2020-08-19 10:00:00,164.34,164.72,164.21,164.61,41571.0,131.432,131.7359,131.3281,131.648,41571.0
2020-08-19 10:10:00,164.62,164.63,163.77,163.95,12429.0,131.656,131.664,130.9762,131.1201,12429.0
2020-08-19 10:20:00,163.94,163.94,163.4,163.53,18389.0,131.1121,131.1121,130.6803,130.7842,18389.0
2020-08-19 10:30:00,163.57,163.62,163.45,163.46,12053.0,130.8162,130.8562,130.7202,130.7282,12053.0
2020-08-19 10:40:00,163.49,163.66,163.3,163.47,25275.0,130.7522,130.8882,130.6003,130.7362,25275.0
2020-08-19 10:50:00,163.52,163.58,162.71,162.72,36735.0,130.7762,130.8242,130.1284,130.1364,36735.0
2020-08-19 11:00:00,162.81,163.54,162.58,163.3,16258.0,130.2084,130.7922,130.0245,130.6003,16258.0
2020-08-19 11:10:00,163.26,163.72,163.23,163.72,8224.0,130.5683,130.9362,130.5443,130.9362,8224.0
2020-08-19 11:20:00,163.67,163.79,163.4,163.56,8778.0,130.8962,130.9922,130.6803,130.8082,8778.0
2020-08-19 11:30:00,163.51,163.57,163.37,163.39,7509.0,130.7682,130.8162,130.6563,130.6723,7509.0
2020-08-19 11:40:00,163.37,163.39,163.04,163.25,18763.0,130.6563,130.6723,130.3923,130.5603,18763.0
2020-08-19 11:50:00,163.3,163.33,163.14,163.25,41020.0,130.6003,130.6243,130.4723,130.5603,41020.0
2020-08-19 12:00:00,163.18,163.21,162.75,162.76,9932.0,130.5043,130.5283,130.1604,130.1684,9932.0
2020-08-19 12:10:00,162.71,162.99,162.7,162.91,6712.0,130.1284,130.3524,130.1204,130.2884,6712.0
2020-08-19 12:20:00,163.0,163.1,162.81,163.03,7463.0,130.3604,130.4403,130.2084,130.3844,7463.0
2020-08-19 12:30:00,163.01,163.34,162.92,163.34,21284.0,130.3684,130.6323,130.2964,130.6323,21284.0
2020-08-19 12:40:00,163.35,163.39,163.18,163.25,21986.0,130.6403,130.6723,130.5043,130.5603,21986.0
2020-08-19 12:50:00,163.22,163.26,163.0,163.05,18323.0,130.5363,130.5683,130.3604,130.4003,18323.0
2020-08-19 13:00:00,163.06,163.29,163.02,163.16,9269.0,130.4083,130.5923,130.3764,130.4883,9269.0
2020-08-19 13:10:00,163.06,163.17,162.93,162.95,5940.0,130.4083,130.4963,130.3044,130.3204,5940.0
2020-08-19 13:20:00,162.92,163.16,162.88,163.03,8718.0,130.2964,130.4883,130.2644,130.3844,8718.0
2020-08-19 13:30:00,163.04,163.18,162.99,163.07,10627.0,130.3923,130.5043,130.3524,130.4163,10627.0
2020-08-19 13:40:00,163.08,163.19,162.94,163.1,11693.0,130.4243,130.5123,130.3124,130.4403,11693.0
2020-08-19 13:50:00,163.1,163.71,163.08,163.25,40583.0,130.4403,130.9282,130.4243,130.5603,40583.0
2020-08-19 14:00:00,163.3,163.34,162.92,163.13,16062.0,130.6003,130.6323,130.2964,130.4643,16062.0
2020-08-19 14:10:00,163.13,163.18,162.83,162.88,8741.0,130.4643,130.5043,130.2244,130.2644,8741.0
2020-08-19 14:20:00,162.89,163.17,162.8,162.96,12484.0,130.2724,130.4963,130.2004,130.3284,12484.0
2020-08-19 14:30:00,162.96,163.28,162.9,163.05,12986.0,130.3284,130.5843,130.2804,130.4003,12986.0
2020-08-19 14:40:00,163.03,163.14,162.86,162.91,13583.0,130.3844,130.4723,130.2484,130.2884,13583.0
2020-08-19 14:50:00,162.96,163.1,162.96,163.09,13527.0,130.3284,130.4403,130.3284,130.4323,13527.0
2020-08-19 15:00:00,163.08,163.18,162.95,163.14,21448.0,130.4243,130.5043,130.3204,130.4723,21448.0
2020-08-19 15:10:00,163.14,163.32,163.11,163.12,18223.0,130.4723,130.6163,130.4483,130.4563,18223.0
2020-08-19 15:20:00,163.17,163.17,162.55,162.76,28331.0,130.4963,130.4963,130.0005,130.1684,28331.0
2020-08-19 15:30:00,162.75,162.91,162.68,162.7,31917.0,130.1604,130.2884,130.1044,130.1204,31917.0
2020-08-19 15:40:00,162.64,162.82,162.28,162.44,46607.0,130.0724,130.2164,129.7845,129.9125,46607.0
2020-08-19 15:50:00,162.45,163.15,162.4,162.68,146747.0,129.9205,130.4803,129.8805,130.1044,146747.0
2020-08-20 09:30:00,160.0,161.95,160.0,161.73,103899.0,127.9611,129.5206,127.9611,129.3447,103899.0
2020-08-20 09:40:00,161.7,162.49,161.61,161.98,48597.0,129.3207,129.9525,129.2487,129.5446,48597.0
2020-08-20 09:50:00,161.88,162.39,161.74,162.34,46816.0,129.4646,129.8725,129.3527,129.8325,46816.0
2020-08-20 10:00:00,162.43,162.54,161.3,161.76,41861.0,129.9045,129.9925,129.0008,129.3687,41861.0
2020-08-20 10:10:00,161.73,162.23,161.58,162.12,21754.0,129.3447,129.7445,129.2247,129.6566,21754.0
2020-08-20 10:20:00,162.27,162.47,162.01,162.43,15577.0,129.7765,129.9365,129.5686,129.9045,15577.0
2020-08-20 10:30:00,162.51,162.67,162.0,162.11,17295.0,129.9685,130.0964,129.5606,129.6486,17295.0
2020-08-20 10:40:00,161.99,162.44,161.98,162.3,16450.0,129.5526,129.9125,129.5446,129.8005,16450.0
2020-08-20 10:50:00,162.29,162.42,162.05,162.42,17925.0,129.7925,129.8965,129.6006,129.8965,17925.0
2020-08-20 11:00:00,162.31,162.53,162.22,162.46,12487.0,129.8085,129.9845,129.7365,129.9285,12487.0
2020-08-20 11:10:00,162.47,162.52,162.28,162.49,8778.0,129.9365,129.9765,129.7845,129.9525,8778.0
2020-08-20 11:20:00,162.36,162.54,162.31,162.35,17121.0,129.8485,129.9925,129.8085,129.8405,17121.0
2020-08-20 11:30:00,162.35,162.56,162.18,162.43,14080.0,129.8405,130.0085,129.7046,129.9045,14080.0
2020-08-20 11:40:00,162.43,162.6,162.34,162.58,9419.0,129.9045,130.0405,129.8325,130.0245,9419.0
2020-08-20 11:50:00,162.56,162.71,162.5,162.56,7953.0,130.0085,130.1284,129.9605,130.0085,7953.0
2020-08-20 12:00:00,162.58,162.62,162.38,162.6,12084.0,130.0245,130.0565,129.8645,130.0405,12084.0
2020-08-20 12:10:00,162.61,162.96,162.58,162.93,12738.0,130.0485,130.3284,130.0245,130.3044,12738.0
2020-08-20 12:20:00,162.9,163.14,162.87,162.93,9953.0,130.2804,130.4723,130.2564,130.3044,9953.0
2020-08-20 12:30:00,162.89,162.95,162.67,162.92,7406.0,130.2724,130.3204,130.0964,130.2964,7406.0
2020-08-20 12:40:00,162.88,163.13,162.75,162.96,16993.0,130.2644,130.4643,130.1604,130.3284,16993.0
2020-08-20 12:50:00,163.02,163.04,162.81,162.9,11630.0,130.3764,130.3923,130.2084,130.2804,11630.0
2020-08-20 13:00:00,162.89,163.03,162.67,162.9,30939.0,130.2724,130.3844,130.0964,130.2804,30939.0
2020-08-20 13:10:00,163.03,163.12,162.85,162.99,7338.0,130.3844,130.4563,130.2404,130.3524,7338.0
2020-08-20 13:20:00,162.97,163.2,162.97,163.07,5235.0,130.3364,130.5203,130.3364,130.4163,5235.0
2020-08-20 13:30:00,163.06,163.21,162.83,162.98,7026.0,130.4083,130.5283,130.2244,130.3444,7026.0
2020-08-20 13:40:00,162.98,163.2,162.93,163.08,9594.0,130.3444,130.5203,130.3044,130.4243,9594.0
2020-08-20 13:50:00,163.05,163.4,163.0,163.32,24067.0,130.4003,130.6803,130.3604,130.6163,24067.0
2020-08-20 14:00:00,163.31,163.31,162.93,163.17,23048.0,130.6083,130.6083,130.3044,130.4963,23048.0
2020-08-20 14:10:00,163.2,163.45,163.04,163.44,9598.0,130.5203,130.7202,130.3923,130.7123,9598.0
2020-08-20 14:20:00,163.46,163.62,163.33,163.62,10974.0,130.7282,130.8562,130.6243,130.8562,10974.0
2020-08-20 14:30:00,163.57,163.69,163.49,163.61,8737.0,130.8162,130.9122,130.7522,130.8482,8737.0
2020-08-20 14:40:00,163.66,163.69,163.51,163.51,6811.0,130.8882,130.9122,130.7682,130.7682,6811.0
2020-08-20 14:50:00,163.48,163.67,163.43,163.65,7122.0,130.7442,130.8962,130.7043,130.8802,7122.0
2020-08-20 15:00:00,163.64,163.75,163.51,163.69,11680.0,130.8722,130.9602,130.7682,130.9122,11680.0
2020-08-20 15:10:00,163.68,163.71,163.2,163.2,14284.0,130.9042,130.9282,130.5203,130.5203,14284.0
2020-08-20 15:20:00,163.19,163.37,163.09,163.21,22854.0,130.5123,130.6563,130.4323,130.5283,22854.0
2020-08-20 15:30:00,163.16,163.22,162.95,162.95,23401.0,130.4883,130.5363,130.3204,130.3204,23401.0
2020-08-20 15:40:00,162.89,163.17,162.81,163.07,35701.0,130.2724,130.4963,130.2084,130.4163,35701.0
2020-08-20 15:50:00,163.01,163.1,162.8,162.87,77876.0,130.3684,130.4403,130.2004,130.2564,77876.0
2020-08-21 09:30:00,163.5,163.5,162.76,162.96,82509.0,130.7602,130.7602,130.1684,130.3284,82509.0
2020-08-21 09:40:00,163.01,163.22,162.41,162.68,14302.0,130.3684,130.5363,129.8885,130.1044,14302.0
2020-08-21 09:50:00,162.59,162.92,162.51,162.83,8141.0,130.0325,130.2964,129.9685,130.2244,8141.0
2020-08-21 10:00:00,162.85,163.03,162.77,162.85,14986.0,130.2404,130.3844,130.1764,130.2404,14986.0
2020-08-21 10:10:00,162.81,162.81,162.18,162.2,11472.0,130.2084,130.2084,129.7046,129.7206,11472.0
2020-08-21 10:20:00,162.22,162.38,162.13,162.23,5612.0,129.7365,129.8645,129.6646,129.7445,5612.0
2020-08-21 10:30:00,162.23,162.27,162.06,162.08,11768.0,129.7445,129.7765,129.6086,129.6246,11768.0
2020-08-21 10:40:00,162.14,162.24,162.0,162.0,8116.0,129.6726,129.7525,129.5606,129.5606,8116.0
2020-08-21 10:50:00,162.03,162.03,161.61,161.7,13989.0,129.5846,129.5846,129.2487,129.3207,13989.0
2020-08-21 11:00:00,161.68,161.68,161.43,161.51,9691.0,129.3047,129.3047,129.1047,129.1687,9691.0
2020-08-21 11:10:00,161.54,161.94,161.54,161.75,5900.0,129.1927,129.5126,129.1927,129.3607,5900.0
2020-08-21 11:20:00,161.8,162.07,161.78,161.84,11544.0,129.4007,129.6166,129.3847,129.4326,11544.0
2020-08-21 11:30:00,161.88,162.33,161.86,162.32,8987.0,129.4646,129.8245,129.4486,129.8165,8987.0
2020-08-21 11:40:00,162.29,162.48,162.21,162.44,9084.0,129.7925,129.9445,129.7286,129.9125,9084.0
2020-08-21 11:50:00,162.42,162.45,162.11,162.15,9343.0,129.8965,129.9205,129.6486,129.6806,9343.0
2020-08-21 12:00:00,162.16,162.3,162.1,162.1,9951.0,129.6886,129.8005,129.6406,129.6406,9951.0
2020-08-21 12:10:00,162.16,162.2,162.0,162.16,11924.0,129.6886,129.7206,129.5606,129.6886,11924.0
2020-08-21 12:20:00,162.11,162.21,162.04,162.12,9152.0,129.6486,129.7286,129.5926,129.6566,9152.0
2020-08-21 12:30:00,162.16,162.22,162.05,162.11,6325.0,129.6886,129.7365,129.6006,129.6486,6325.0
2020-08-21 12:40:00,162.14,162.26,162.13,162.24,4947.0,129.6726,129.7685,129.6646,129.7525,4947.0
2020-08-21 12:50:00,162.19,162.19,162.06,162.13,6424.0,129.7126,129.7126,129.6086,129.6646,6424.0
2020-08-21 13:00:00,162.15,162.45,162.04,162.43,11876.0,129.6806,129.9205,129.5926,129.9045,11876.0
2020-08-21 13:10:00,162.4,162.4,162.22,162.3,13061.0,129.8805,129.8805,129.7365,129.8005,13061.0
2020-08-21 13:20:00,162.28,162.36,162.24,162.28,21034.0,129.7845,129.8485,129.7525,129.7845,21034.0
2020-08-21 13:30:00,162.28,162.74,162.28,162.61,13530.0,129.7845,130.1524,129.7845,130.0485,13530.0
2020-08-21 13:40:00,162.58,162.7,162.51,162.7,5573.0,130.0245,130.1204,129.9685,130.1204,5573.0
2020-08-21 13:50:00,162.7,162.84,162.55,162.55,8834.0,130.1204,130.2324,130.0005,130.0005,8834.0
2020-08-21 14:00:00,162.56,162.66,162.38,162.63,7754.0,130.0085,130.0884,129.8645,130.0644,7754.0
2020-08-21 14:10:00,162.67,162.89,162.63,162.89,7655.0,130.0964,130.2724,130.0644,130.2724,7655.0
2020-08-21 14:20:00,162.91,162.95,162.69,162.88,19099.0,130.2884,130.3204,130.1124,130.2644,19099.0
2020-08-21 14:30:00,162.88,162.99,162.84,162.93,13461.0,130.2644,130.3524,130.2324,130.3044,13461.0
2020-08-21 14:40:00,162.91,163.05,162.83,162.91,11836.0,130.2884,130.4003,130.2244,130.2884,11836.0
2020-08-21 14:50:00,162.89,162.95,162.82,162.88,11585.0,130.2724,130.3204,130.2164,130.2644,11585.0
2020-08-21 15:00:00,162.89,163.01,162.84,162.91,14875.0,130.2724,130.3684,130.2324,130.2884,14875.0
2020-08-21 15:10:00,162.9,162.96,162.78,162.9,27687.0,130.2804,130.3284,130.1844,130.2804,27687.0
2020-08-21 15:20:00,162.96,163.15,162.9,163.06,12541.0,130.3284,130.4803,130.2804,130.4083,12541.0
2020-08-21 15:30:00,163.12,163.4,163.04,163.16,19226.0,130.4563,130.6803,130.3923,130.4883,19226.0
2020-08-21 15:40:00,163.16,163.57,163.05,163.53,20897.0,130.4883,130.8162,130.4003,130.7842,20897.0
2020-08-21 15:50:00,163.52,163.62,163.0,163.21,141319.0,130.7762,130.8562,130.3604,130.5283,141319.0
2020-08-24 09:30:00,163.1,163.19,161.4,161.7,43966.0,130.4403,130.5123,129.0807,129.3207,43966.0
2020-08-24 09:40:00,161.62,161.78,161.25,161.49,9111.0,129.2567,129.3847,128.9608,129.1527,9111.0
2020-08-24 09:50:00,161.52,161.9,161.34,161.7,17221.0,129.1767,129.4806,129.0328,129.3207,17221.0
2020-08-24 10:00:00,161.68,161.77,160.87,160.89,19546.0,129.3047,129.3767,128.6569,128.6729,19546.0
2020-08-24 10:10:00,160.9,161.03,160.34,160.45,16205.0,128.6809,128.7848,128.233,128.321,16205.0
2020-08-24 10:20:00,160.51,160.52,159.89,160.1,44677.0,128.369,128.377,127.8731,128.0411,44677.0
2020-08-24 10:30:00,160.08,160.13,159.66,159.72,24213.0,128.0251,128.0651,127.6892,127.7372,24213.0
2020-08-24 10:40:00,159.65,159.65,159.25,159.54,20892.0,127.6812,127.6812,127.3613,127.5932,20892.0
2020-08-24 10:50:00,159.58,159.71,159.42,159.54,17887.0,127.6252,127.7292,127.4972,127.5932,17887.0
2020-08-24 11:00:00,159.56,159.76,159.47,159.51,17571.0,127.6092,127.7691,127.5372,127.5692,17571.0
2020-08-24 11:10:00,159.51,159.54,159.07,159.07,21517.0,127.5692,127.5932,127.2173,127.2173,21517.0
2020-08-24 11:20:00,159.12,159.19,159.0,159.05,16861.0,127.2573,127.3133,127.1613,127.2013,16861.0
2020-08-24 11:30:00,159.07,159.23,159.0,159.18,10465.0,127.2173,127.3453,127.1613,127.3053,10465.0
2020-08-24 11:40:00,159.2,159.21,159.0,159.17,6957.0,127.3213,127.3293,127.1613,127.2973,6957.0
2020-08-24 11:50:00,159.2,159.46,159.12,159.24,10834.0,127.3213,127.5292,127.2573,127.3533,10834.0
2020-08-24 12:00:00,159.27,159.63,159.2,159.38,8453.0,127.3773,127.6652,127.3213,127.4652,8453.0
2020-08-24 12:10:00,159.43,159.56,159.34,159.35,6351.0,127.5052,127.6092,127.4332,127.4412,6351.0
2020-08-24 12:20:00,159.37,159.54,159.29,159.35,5459.0,127.4572,127.5932,127.3933,127.4412,5459.0
2020-08-24 12:30:00,159.41,159.69,159.41,159.63,7222.0,127.4892,127.7132,127.4892,127.6652,7222.0
2020-08-24 12:40:00,159.65,159.65,159.35,159.51,6142.0,127.6812,127.6812,127.4412,127.5692,6142.0
2020-08-24 12:50:00,159.46,159.69,159.42,159.69,12593.0,127.5292,127.7132,127.4972,127.7132,12593.0
2020-08-24 13:00:00,159.69,159.7,159.55,159.62,7119.0,127.7132,127.7212,127.6012,127.6572,7119.0
2020-08-24 13:10:00,159.64,159.7,159.53,159.67,10980.0,127.6732,127.7212,127.5852,127.6972,10980.0
2020-08-24 13:20:00,159.65,159.71,159.58,159.68,4893.0,127.6812,127.7292,127.6252,127.7052,4893.0
2020-08-24 13:30:00,159.68,159.73,159.5,159.66,12628.0,127.7052,127.7452,127.5612,127.6892,12628.0
2020-08-24 13:40:00,159.64,159.75,159.59,159.7,10395.0,127.6732,127.7611,127.6332,127.7212,10395.0
2020-08-24 13:50:00,159.66,160.15,159.66,160.12,17410.0,127.6892,128.0811,127.6892,128.0571,17410.0
2020-08-24 14:00:00,160.13,160.32,159.8,160.26,16926.0,128.0651,128.217,127.8011,128.169,16926.0
2020-08-24 14:10:00,160.27,160.44,160.13,160.35,6646.0,128.177,128.313,128.0651,128.241,6646.0
2020-08-24 14:20:00,160.32,160.41,160.22,160.22,10540.0,128.217,128.289,128.137,128.137,10540.0
2020-08-24 14:30:00,160.19,160.41,160.16,160.39,5914.0,128.113,128.289,128.089,128.273,5914.0
2020-08-24 14:40:00,160.41,160.41,160.27,160.32,8344.0,128.289,128.289,128.177,128.217,8344.0
2020-08-24 14:50:00,160.37,160.5,160.26,160.44,8681.0,128.257,128.361,128.169,128.313,8681.0
2020-08-24 15:00:00,160.43,160.44,160.22,160.25,7451.0,128.305,128.313,128.137,128.161,7451.0
2020-08-24 15:10:00,160.26,160.28,159.93,160.05,11996.0,128.169,128.185,127.9051,128.0011,11996.0
2020-08-24 15:20:00,160.09,160.29,160.0,160.24,13700.0,128.0331,128.193,127.9611,128.153,13700.0
2020-08-24 15:30:00,160.26,160.64,160.24,160.63,19612.0,128.169,128.4729,128.153,128.4649,19612.0
2020-08-24 15:40:00,160.63,160.95,160.58,160.87,20628.0,128.4649,128.7209,128.4249,128.6569,20628.0
2020-08-24 15:50:00,161.05,161.11,160.51,161.08,77148.0,128.8008,128.8488,128.369,128.8248,77148.0
2020-08-25 09:30:00,161.06,161.35,160.54,161.19,45955.0,128.8088,129.0408,128.393,128.9128,45955.0
2020-08-25 09:40:00,161.19,161.49,160.36,160.36,27946.0,128.9128,129.1527,128.249,128.249,27946.0
2020-08-25 09:50:00,160.24,160.56,160.02,160.21,15561.0,128.153,128.409,127.9771,128.129,15561.0
2020-08-25 10:00:00,160.11,160.18,159.69,159.88,20713.0,128.0491,128.105,127.7132,127.8651,20713.0
2020-08-25 10:10:00,160.07,160.3,159.87,160.02,17838.0,128.0171,128.201,127.8571,127.9771,17838.0
2020-08-25 10:20:00,159.99,160.07,159.77,159.89,18189.0,127.9531,128.0171,127.7771,127.8731,18189.0
2020-08-25 10:30:00,159.82,160.07,159.77,159.86,13636.0,127.8171,128.0171,127.7771,127.8491,13636.0
2020-08-25 10:40:00,159.84,160.3,159.83,160.14,12619.0,127.8331,128.201,127.8251,128.0731,12619.0
2020-08-25 10:50:00,160.14,160.32,160.03,160.31,8742.0,128.0731,128.217,127.9851,128.209,8742.0
2020-08-25 11:00:00,160.33,160.54,160.31,160.49,53001.0,128.225,128.393,128.209,128.353,53001.0
2020-08-25 11:10:00,160.49,160.82,160.48,160.7,34463.0,128.353,128.6169,128.345,128.5209,34463.0
2020-08-25 11:20:00,160.67,160.83,160.52,160.83,31245.0,128.4969,128.6249,128.377,128.6249,31245.0
2020-08-25 11:30:00,160.85,160.94,160.66,160.93,28572.0,128.6409,128.7129,128.4889,128.7049,28572.0
2020-08-25 11:40:00,160.91,161.3,160.8,161.15,43533.0,128.6889,129.0008,128.6009,128.8808,43533.0
2020-08-25 11:50:00,161.13,161.14,160.84,160.88,29968.0,128.8648,128.8728,128.6329,128.6649,29968.0
2020-08-25 12:00:00,160.87,160.98,160.8,160.84,18414.0,128.6569,128.7449,128.6009,128.6329,18414.0
2020-08-25 12:10:00,160.86,161.19,160.76,161.17,17006.0,128.6489,128.9128,128.5689,128.8968,17006.0
2020-08-25 12:20:00,161.16,161.32,161.01,161.22,9084.0,128.8888,129.0168,128.7688,128.9368,9084.0
2020-08-25 12:30:00,161.24,161.25,161.09,161.15,14695.0,128.9528,128.9608,128.8328,128.8808,14695.0
2020-08-25 12:40:00,161.17,161.24,161.08,161.11,8812.0,128.8968,128.9528,128.8248,128.8488,8812.0
2020-08-25 12:50:00,161.13,161.6,161.13,161.43,12131.0,128.8648,129.2407,128.8648,129.1047,12131.0
2020-08-25 13:00:00,161.33,161.44,161.16,161.16,17733.0,129.0248,129.1127,128.8888,128.8888,17733.0
2020-08-25 13:10:00,161.16,161.2,161.07,161.12,10637.0,128.8888,128.9208,128.8168,128.8568,10637.0
2020-08-25 13:20:00,161.07,161.07,160.69,160.84,12779.0,128.8168,128.8168,128.5129,128.6329,12779.0
2020-08-25 13:30:00,160.86,160.9,160.69,160.75,8874.0,128.6489,128.6809,128.5129,128.5609,8874.0
2020-08-25 13:40:00,160.78,160.78,160.54,160.64,8224.0,128.5849,128.5849,128.393,128.4729,8224.0
2020-08-25 13:50:00,160.72,160.77,160.44,160.44,12663.0,128.5369,128.5769,128.313,128.313,12663.0
2020-08-25 14:00:00,160.44,160.57,160.37,160.47,18529.0,128.313,128.417,128.257,128.337,18529.0
2020-08-25 14:10:00,160.47,160.58,160.35,160.44,16291.0,128.337,128.4249,128.241,128.313,16291.0
2020-08-25 14:20:00,160.43,160.5,160.39,160.47,12254.0,128.305,128.361,128.273,128.337,12254.0
2020-08-25 14:30:00,160.46,160.47,160.04,160.33,33972.0,128.329,128.337,127.9931,128.225,33972.0
2020-08-25 14:40:00,160.36,160.54,160.33,160.52,9671.0,128.249,128.393,128.225,128.377,9671.0
2020-08-25 14:50:00,160.53,160.71,160.39,160.71,13789.0,128.385,128.5289,128.273,128.5289,13789.0
2020-08-25 15:00:00,160.67,160.67,160.18,160.46,26407.0,128.4969,128.4969,128.105,128.329,26407.0
2020-08-25 15:10:00,160.44,160.7,160.44,160.56,20110.0,128.313,128.5209,128.313,128.409,20110.0
2020-08-25 15:20:00,160.58,160.67,160.52,160.57,25836.0,128.4249,128.4969,128.377,128.417,25836.0
2020-08-25 15:30:00,160.59,160.8,160.47,160.78,46838.0,128.4329,128.6009,128.337,128.5849,46838.0
2020-08-25 15:40:00,160.76,160.91,160.72,160.78,61864.0,128.5689,128.6889,128.5369,128.5849,61864.0
2020-08-25 15:50:00,160.78,160.83,160.43,160.69,100005.0,128.5849,128.6249,128.305,128.5129,100005.0
2020-08-26 09:30:00,160.07,160.18,159.4,159.46,48204.0,128.0171,128.105,127.4812,127.5292,48204.0
2020-08-26 09:40:00,159.55,159.87,159.35,159.85,21767.0,127.6012,127.8571,127.4412,127.8411,21767.0
2020-08-26 09:50:00,159.84,159.91,159.61,159.71,26100.0,127.8331,127.8891,127.6492,127.7292,26100.0
2020-08-26 10:00:00,159.61,159.73,159.11,159.19,16412.0,127.6492,127.7452,127.2493,127.3133,16412.0
2020-08-26 10:10:00,159.22,159.29,159.02,159.24,13381.0,127.3373,127.3933,127.1773,127.3533,13381.0
2020-08-26 10:20:00,159.19,159.51,159.13,159.25,18732.0,127.3133,127.5692,127.2653,127.3613,18732.0
2020-08-26 10:30:00,159.24,159.27,159.11,159.19,20878.0,127.3533,127.3773,127.2493,127.3133,20878.0
2020-08-26 10:40:00,159.16,159.3,159.14,159.18,10234.0,127.2893,127.4013,127.2733,127.3053,10234.0
2020-08-26 10:50:00,159.24,159.33,158.94,158.97,25605.0,127.3533,127.4253,127.1133,127.1373,25605.0
2020-08-26 11:00:00,158.96,159.2,158.89,159.2,22962.0,127.1293,127.3213,127.0734,127.3213,22962.0
2020-08-26 11:10:00,159.41,159.62,159.3,159.48,9987.0,127.4892,127.6572,127.4013,127.5452,9987.0
2020-08-26 11:20:00,159.44,159.63,159.39,159.57,13516.0,127.5132,127.6652,127.4732,127.6172,13516.0
2020-08-26 11:30:00,159.62,159.65,159.4,159.4,18278.0,127.6572,127.6812,127.4812,127.4812,18278.0
2020-08-26 11:40:00,159.4,159.6,159.34,159.6,12374.0,127.4812,127.6412,127.4332,127.6412,12374.0
2020-08-26 11:50:00,159.6,159.65,159.35,159.36,9406.0,127.6412,127.6812,127.4412,127.4492,9406.0
2020-08-26 12:00:00,159.33,159.61,159.3,159.43,13317.0,127.4253,127.6492,127.4013,127.5052,13317.0
2020-08-26 12:10:00,159.39,159.43,159.09,159.14,7583.0,127.4732,127.5052,127.2333,127.2733,7583.0
2020-08-26 12:20:00,159.2,159.3,159.09,159.22,4300.0,127.3213,127.4013,127.2333,127.3373,4300.0
2020-08-26 12:30:00,159.21,159.39,159.21,159.3,11773.0,127.3293,127.4732,127.3293,127.4013,11773.0
2020-08-26 12:40:00,159.27,159.27,159.07,159.12,12655.0,127.3773,127.3773,127.2173,127.2573,12655.0
2020-08-26 12:50:00,159.13,161.42,159.12,159.46,396192.0,127.2653,129.0967,127.2573,127.5292,396192.0
2020-08-26 13:00:00,159.49,160.23,159.49,159.97,51633.0,127.5532,128.145,127.5532,127.9371,51633.0
2020-08-26 13:10:00,160.04,160.12,159.84,159.93,17752.0,127.9931,128.0571,127.8331,127.9051,17752.0
2020-08-26 13:20:00,159.92,159.95,159.65,159.77,17657.0,127.8971,127.9211,127.6812,127.7771,17657.0
2020-08-26 13:30:00,159.78,159.98,159.78,159.95,10187.0,127.7851,127.9451,127.7851,127.9211,10187.0
2020-08-26 13:40:00,159.92,160.0,159.76,159.94,9860.0,127.8971,127.9611,127.7691,127.9131,9860.0
2020-08-26 13:50:00,159.96,159.97,159.68,159.75,11619.0,127.9291,127.9371,127.7052,127.7611,11619.0
2020-08-26 14:00:00,159.77,159.85,159.73,159.83,11266.0,127.7771,127.8411,127.7452,127.8251,11266.0
2020-08-26 14:10:00,159.84,159.84,159.61,159.77,13155.0,127.8331,127.8331,127.6492,127.7771,13155.0
2020-08-26 14:20:00,159.81,159.96,159.74,159.77,19027.0,127.8091,127.9291,127.7532,127.7771,19027.0
2020-08-26 14:30:00,159.75,159.78,159.51,159.68,15783.0,127.7611,127.7851,127.5692,127.7052,15783.0
2020-08-26 14:40:00,159.76,159.84,159.64,159.79,20652.0,127.7691,127.8331,127.6732,127.7931,20652.0
2020-08-26 14:50:00,159.79,159.87,159.64,159.64,19097.0,127.7931,127.8571,127.6732,127.6732,19097.0
2020-08-26 15:00:00,159.61,159.76,159.53,159.74,16638.0,127.6492,127.7691,127.5852,127.7532,16638.0
2020-08-26 15:10:00,159.74,159.84,159.66,159.72,30254.0,127.7532,127.8331,127.6892,127.7372,30254.0
2020-08-26 15:20:00,159.71,159.95,159.71,159.91,30153.0,127.7292,127.9211,127.7292,127.8891,30153.0
2020-08-26 15:30:00,159.99,160.44,159.98,160.26,19611.0,127.9531,128.313,127.9451,128.169,19611.0
2020-08-26 15:40:00,160.29,160.47,160.29,160.29,33370.0,128.193,128.337,128.193,128.193,33370.0
2020-08-26 15:50:00,160.31,160.99,160.31,160.96,88825.0,128.209,128.7528,128.209,128.7289,88825.0
2020-08-27 09:30:00,161.5,162.28,161.39,161.96,37133.0,129.1607,129.7845,129.0728,129.5286,37133.0
2020-08-27 09:40:00,161.95,162.3,161.8,162.1,16665.0,129.5206,129.8005,129.4007,129.6406,16665.0
2020-08-27 09:50:00,162.13,162.42,161.93,161.93,11319.0,129.6646,129.8965,129.5046,129.5046,11319.0
2020-08-27 10:00:00,162.05,162.4,161.44,161.44,32268.0,129.6006,129.8805,129.1127,129.1127,32268.0
2020-08-27 10:10:00,161.48,161.68,161.38,161.62,12323.0,129.1447,129.3047,129.0648,129.2567,12323.0
2020-08-27 10:20:00,161.63,161.84,161.52,161.77,46042.0,129.2647,129.4326,129.1767,129.3767,46042.0
2020-08-27 10:30:00,161.77,161.92,161.69,161.78,152170.0,129.3767,129.4966,129.3127,129.3847,152170.0
2020-08-27 10:40:00,161.77,161.86,161.54,161.7,15145.0,129.3767,129.4486,129.1927,129.3207,15145.0
2020-08-27 10:50:00,161.61,162.32,161.61,162.23,25034.0,129.2487,129.8165,129.2487,129.7445,25034.0
2020-08-27 11:00:00,162.14,162.47,162.0,162.28,13700.0,129.6726,129.9365,129.5606,129.7845,13700.0
2020-08-27 11:10:00,162.28,162.29,161.87,162.21,54244.0,129.7845,129.7925,129.4566,129.7286,54244.0
2020-08-27 11:20:00,162.23,162.4,162.19,162.37,32831.0,129.7445,129.8805,129.7126,129.8565,32831.0
2020-08-27 11:30:00,162.38,162.63,162.33,162.49,29408.0,129.8645,130.0644,129.8245,129.9525,29408.0
2020-08-27 11:40:00,162.49,162.63,162.48,162.56,10296.0,129.9525,130.0644,129.9445,130.0085,10296.0
2020-08-27 11:50:00,162.54,162.75,162.45,162.72,57151.0,129.9925,130.1604,129.9205,130.1364,57151.0
2020-08-27 12:00:00,162.72,162.83,162.39,162.45,42536.0,130.1364,130.2244,129.8725,129.9205,42536.0
2020-08-27 12:10:00,162.47,162.49,162.3,162.31,6623.0,129.9365,129.9525,129.8005,129.8085,6623.0
2020-08-27 12:20:00,162.29,162.48,162.26,162.32,12445.0,129.7925,129.9445,129.7685,129.8165,12445.0
2020-08-27 12:30:00,162.37,162.46,162.13,162.2,15161.0,129.8565,129.9285,129.6646,129.7206,15161.0
2020-08-27 12:40:00,162.14,162.14,161.87,161.93,18426.0,129.6726,129.6726,129.4566,129.5046,18426.0
2020-08-27 12:50:00,161.92,162.04,161.88,162.0,35553.0,129.4966,129.5926,129.4646,129.5606,35553.0
2020-08-27 13:00:00,162.0,162.26,161.94,162.19,47057.0,129.5606,129.7685,129.5126,129.7126,47057.0
2020-08-27 13:10:00,162.15,162.16,162.0,162.03,18181.0,129.6806,129.6886,129.5606,129.5846,18181.0
2020-08-27 13:20:00,162.0,162.11,161.97,162.05,23589.0,129.5606,129.6486,129.5366,129.6006,23589.0
2020-08-27 13:30:00,162.08,162.26,162.06,162.11,7271.0,129.6246,129.7685,129.6086,129.6486,7271.0
2020-08-27 13:40:00,162.12,162.47,162.12,162.45,11253.0,129.6566,129.9365,129.6566,129.9205,11253.0
2020-08-27 13:50:00,162.45,162.58,162.33,162.57,12970.0,129.9205,130.0245,129.8245,130.0165,12970.0
2020-08-27 14:00:00,162.53,162.71,162.49,162.69,7204.0,129.9845,130.1284,129.9525,130.1124,7204.0
2020-08-27 14:10:00,162.73,163.11,162.7,163.11,7025.0,130.1444,130.4483,130.1204,130.4483,7025.0
2020-08-27 14:20:00,163.03,163.19,162.97,163.15,10075.0,130.3844,130.5123,130.3364,130.4803,10075.0
2020-08-27 14:30:00,163.11,163.16,162.72,163.13,14879.0,130.4483,130.4883,130.1364,130.4643,14879.0
2020-08-27 14:40:00,163.13,163.18,163.01,163.04,11247.0,130.4643,130.5043,130.3684,130.3923,11247.0
2020-08-27 14:50:00,163.04,163.1,162.68,162.92,14793.0,130.3923,130.4403,130.1044,130.2964,14793.0
2020-08-27 15:00:00,162.92,163.24,162.92,163.19,60791.0,130.2964,130.5523,130.2964,130.5123,60791.0
2020-08-27 15:10:00,163.23,163.48,163.18,163.33,26207.0,130.5443,130.7442,130.5043,130.6243,26207.0
2020-08-27 15:20:00,163.42,163.53,163.22,163.53,14354.0,130.6963,130.7842,130.5363,130.7842,14354.0
2020-08-27 15:30:00,163.47,163.61,163.39,163.41,18622.0,130.7362,130.8482,130.6723,130.6883,18622.0
2020-08-27 15:40:00,163.38,163.42,163.13,163.13,31665.0,130.6643,130.6963,130.4643,130.4643,31665.0
2020-08-27 15:50:00,163.1,163.49,163.03,163.41,127041.0,130.4403,130.7522,130.3844,130.6883,127041.0
2020-08-28 09:30:00,163.3,163.74,161.77,161.91,32566.0,130.6003,130.9522,129.3767,129.4886,32566.0
2020-08-28 09:40:00,161.93,162.16,161.79,161.95,33765.0,129.5046,129.6886,129.3927,129.5206,33765.0
2020-08-28 09:50:00,162.0,162.13,161.85,162.03,26624.0,129.5606,129.6646,129.4406,129.5846,26624.0
2020-08-28 10:00:00,162.0,162.07,161.7,161.97,59673.0,129.5606,129.6166,129.3207,129.5366,59673.0
2020-08-28 10:10:00,161.96,162.15,161.91,162.03,43469.0,129.5286,129.6806,129.4886,129.5846,43469.0
2020-08-28 10:20:00,162.05,162.52,161.97,162.24,40587.0,129.6006,129.9765,129.5366,129.7525,40587.0
2020-08-28 10:30:00,162.18,162.23,161.96,162.15,22810.0,129.7046,129.7445,129.5286,129.6806,22810.0
2020-08-28 10:40:00,162.18,162.38,162.1,162.34,12667.0,129.7046,129.8645,129.6406,129.8325,12667.0
2020-08-28 10:50:00,162.34,162.35,161.98,162.03,17017.0,129.8325,129.8405,129.5446,129.5846,17017.0
2020-08-28 11:00:00,162.13,162.15,161.93,162.0,21245.0,129.6646,129.6806,129.5046,129.5606,21245.0
2020-08-28 11:10:00,161.98,162.14,161.98,162.14,13228.0,129.5446,129.6726,129.5446,129.6726,13228.0
2020-08-28 11:20:00,162.1,162.23,162.08,162.17,7110.0,129.6406,129.7445,129.6246,129.6966,7110.0
2020-08-28 11:30:00,162.17,162.28,162.08,162.16,30151.0,129.6966,129.7845,129.6246,129.6886,30151.0
2020-08-28 11:40:00,162.19,162.24,162.09,162.24,46373.0,129.7126,129.7525,129.6326,129.7525,46373.0
2020-08-28 11:50:00,162.21,162.29,162.13,162.29,20355.0,129.7286,129.7925,129.6646,129.7925,20355.0
2020-08-28 12:00:00,162.22,162.29,162.18,162.25,11026.0,129.7365,129.7925,129.7046,129.7605,11026.0
2020-08-28 12:10:00,162.28,162.37,162.25,162.34,6239.0,129.7845,129.8565,129.7605,129.8325,6239.0
2020-08-28 12:20:00,162.33,162.64,162.31,162.42,10491.0,129.8245,130.0724,129.8085,129.8965,10491.0
2020-08-28 12:30:00,162.41,162.7,162.4,162.59,10145.0,129.8885,130.1204,129.8805,130.0325,10145.0
2020-08-28 12:40:00,162.63,162.78,162.57,162.76,8062.0,130.0644,130.1844,130.0165,130.1684,8062.0
2020-08-28 12:50:00,162.8,163.26,162.79,163.05,16699.0,130.2004,130.5683,130.1924,130.4003,16699.0
2020-08-28 13:00:00,163.05,163.37,163.0,163.11,11812.0,130.4003,130.6563,130.3604,130.4483,11812.0
2020-08-28 13:10:00,163.23,163.42,163.15,163.15,7742.0,130.5443,130.6963,130.4803,130.4803,7742.0
2020-08-28 13:20:00,163.18,163.25,162.93,163.03,37954.0,130.5043,130.5603,130.3044,130.3844,37954.0
2020-08-28 13:30:00,163.03,163.2,162.94,162.98,18844.0,130.3844,130.5203,130.3124,130.3444,18844.0
2020-08-28 13:40:00,163.0,163.17,162.96,163.02,15954.0,130.3604,130.4963,130.3284,130.3764,15954.0
2020-08-28 13:50:00,163.02,163.18,162.99,163.1,10996.0,130.3764,130.5043,130.3524,130.4403,10996.0
2020-08-28 14:00:00,163.12,163.19,163.01,163.01,7070.0,130.4563,130.5123,130.3684,130.3684,7070.0
2020-08-28 14:10:00,163.05,163.1,162.94,163.09,16789.0,130.4003,130.4403,130.3124,130.4323,16789.0
2020-08-28 14:20:00,163.11,163.2,163.05,163.06,17304.0,130.4483,130.5203,130.4003,130.4083,17304.0
2020-08-28 14:30:00,163.03,163.17,163.02,163.14,9875.0,130.3844,130.4963,130.3764,130.4723,9875.0
2020-08-28 14:40:00,163.13,163.45,163.12,163.41,13403.0,130.4643,130.7202,130.4563,130.6883,13403.0
2020-08-28 14:50:00,163.4,163.52,163.34,163.47,6045.0,130.6803,130.7762,130.6323,130.7362,6045.0
2020-08-28 15:00:00,163.5,163.66,163.3,163.51,12592.0,130.7602,130.8882,130.6003,130.7682,12592.0
2020-08-28 15:10:00,163.48,163.67,163.45,163.58,11917.0,130.7442,130.8962,130.7202,130.8242,11917.0
2020-08-28 15:20:00,163.63,163.87,163.61,163.87,19865.0,130.8642,131.0561,130.8482,131.0561,19865.0
2020-08-28 15:30:00,163.9,164.04,163.72,163.93,32024.0,131.0801,131.1921,130.9362,131.1041,32024.0
2020-08-28 15:40:00,163.96,164.04,163.76,163.92,40633.0,131.1281,131.1921,130.9682,131.0961,40633.0
2020-08-28 15:50:00,163.94,164.04,163.46,163.72,166929.0,131.1121,131.1921,130.7282,130.9362,166929.0
2020-08-31 09:30:00,163.11,163.6,162.89,163.25,29711.0,130.4483,130.8402,130.2724,130.5603,29711.0
2020-08-31 09:40:00,163.25,163.68,163.25,163.36,30117.0,130.5603,130.9042,130.5603,130.6483,30117.0
2020-08-31 09:50:00,163.46,163.75,163.46,163.53,11885.0,130.7282,130.9602,130.7282,130.7842,11885.0
2020-08-31 10:00:00,163.59,163.66,163.36,163.41,7553.0,130.8322,130.8882,130.6483,130.6883,7553.0
2020-08-31 10:10:00,163.44,163.54,163.34,163.51,12466.0,130.7123,130.7922,130.6323,130.7682,12466.0
2020-08-31 10:20:00,163.54,163.58,163.26,163.39,11644.0,130.7922,130.8242,130.5683,130.6723,11644.0
2020-08-31 10:30:00,163.38,163.57,163.34,163.38,9195.0,130.6643,130.8162,130.6323,130.6643,9195.0
2020-08-31 10:40:00,163.34,163.46,163.3,163.38,13771.0,130.6323,130.7282,130.6003,130.6643,13771.0
2020-08-31 10:50:00,163.41,163.5,163.34,163.41,17614.0,130.6883,130.7602,130.6323,130.6883,17614.0
2020-08-31 11:00:00,163.46,163.46,162.76,162.95,31891.0,130.7282,130.7282,130.1684,130.3204,31891.0
2020-08-31 11:10:00,162.94,163.31,162.94,163.31,10353.0,130.3124,130.6083,130.3124,130.6083,10353.0
2020-08-31 11:20:00,163.27,163.34,162.93,163.16,16216.0,130.5763,130.6323,130.3044,130.4883,16216.0
2020-08-31 11:30:00,163.16,163.46,163.09,163.46,5513.0,130.4883,130.7282,130.4323,130.7282,5513.0
2020-08-31 11:40:00,163.45,163.64,163.35,163.4,14923.0,130.7202,130.8722,130.6403,130.6803,14923.0
2020-08-31 11:50:00,163.31,163.38,163.29,163.31,11330.0,130.6083,130.6643,130.5923,130.6083,11330.0
2020-08-31 12:00:00,163.35,163.48,163.3,163.32,39088.0,130.6403,130.7442,130.6003,130.6163,39088.0
2020-08-31 12:10:00,163.31,163.31,162.9,163.01,9803.0,130.6083,130.6083,130.2804,130.3684,9803.0
2020-08-31 12:20:00,163.02,163.09,162.76,162.76,6579.0,130.3764,130.4323,130.1684,130.1684,6579.0
2020-08-31 12:30:00,162.77,162.81,162.58,162.61,5135.0,130.1764,130.2084,130.0245,130.0485,5135.0
2020-08-31 12:40:00,162.6,162.8,162.53,162.58,8187.0,130.0405,130.2004,129.9845,130.0245,8187.0
2020-08-31 12:50:00,162.63,162.77,162.6,162.65,6454.0,130.0644,130.1764,130.0405,130.0804,6454.0
2020-08-31 13:00:00,162.67,162.84,162.59,162.84,6232.0,130.0964,130.2324,130.0325,130.2324,6232.0
2020-08-31 13:10:00,162.77,163.07,162.75,162.99,19426.0,130.1764,130.4163,130.1604,130.3524,19426.0
2020-08-31 13:20:00,163.02,163.15,163.02,163.03,4920.0,130.3764,130.4803,130.3764,130.3844,4920.0
2020-08-31 13:30:00,163.05,163.05,162.83,162.99,17613.0,130.4003,130.4003,130.2244,130.3524,17613.0
2020-08-31 13:40:00,163.01,163.32,162.99,163.31,11972.0,130.3684,130.6163,130.3524,130.6083,11972.0
2020-08-31 13:50:00,163.3,163.42,163.22,163.23,8608.0,130.6003,130.6963,130.5363,130.5443,8608.0
2020-08-31 14:00:00,163.19,163.57,163.19,163.46,7917.0,130.5123,130.8162,130.5123,130.7282,7917.0
2020-08-31 14:10:00,163.52,163.53,163.31,163.31,6167.0,130.7762,130.7842,130.6083,130.6083,6167.0
2020-08-31 14:20:00,163.31,163.31,163.04,163.05,12288.0,130.6083,130.6083,130.3923,130.4003,12288.0
2020-08-31 14:30:00,163.09,163.28,163.08,163.26,7469.0,130.4323,130.5843,130.4243,130.5683,7469.0
2020-08-31 14:40:00,163.27,163.33,163.18,163.27,11060.0,130.5763,130.6243,130.5043,130.5763,11060.0
2020-08-31 14:50:00,163.27,163.51,163.15,163.45,60504.0,130.5763,130.7682,130.4803,130.7202,60504.0
2020-08-31 15:00:00,163.45,163.45,163.18,163.42,13756.0,130.7202,130.7202,130.5043,130.6963,13756.0
2020-08-31 15:10:00,163.41,163.43,163.28,163.35,8909.0,130.6883,130.7043,130.5843,130.6403,8909.0
2020-08-31 15:20:00,163.34,163.67,163.3,163.67,8672.0,130.6323,130.8962,130.6003,130.8962,8672.0
2020-08-31 15:30:00,163.64,164.03,163.55,163.98,19009.0,130.8722,131.1841,130.8002,131.1441,19009.0
2020-08-31 15:40:00,163.93,163.99,163.68,163.83,20927.0,131.1041,131.1521,130.9042,131.0242,20927.0
2020-08-31 15:50:00,163.79,163.84,163.16,163.18,115403.0,130.9922,131.0322,130.4883,130.5043,115403.0
2020-09-01 09:30:00,162.51,163.05,162.11,162.11,30998.0,129.9685,130.4003,129.6486,129.6486,30998.0
2020-09-01 09:40:00,162.29,162.4,161.85,161.98,14016.0,129.7925,129.8805,129.4406,129.5446,14016.0
2020-09-01 09:50:00,161.83,161.89,161.28,161.4,16375.0,129.4246,129.4726,128.9848,129.0807,16375.0
2020-09-01 10:00:00,161.42,161.64,161.15,161.35,19501.0,129.0967,129.2727,128.8808,129.0408,19501.0
2020-09-01 10:10:00,161.33,161.33,160.36,160.5,31367.0,129.0248,129.0248,128.249,128.361,31367.0
2020-09-01 10:20:00,160.6,160.84,160.4,160.79,30243.0,128.4409,128.6329,128.281,128.5929,30243.0
2020-09-01 10:30:00,160.82,161.15,160.82,160.95,51935.0,128.6169,128.8808,128.6169,128.7209,51935.0
2020-09-01 10:40:00,160.97,161.43,160.97,161.38,51317.0,128.7369,129.1047,128.7369,129.0648,51317.0
2020-09-01 10:50:00,161.37,161.43,160.98,161.07,18206.0,129.0568,129.1047,128.7449,128.8168,18206.0
2020-09-01 11:00:00,161.04,161.4,160.82,160.94,99487.0,128.7928,129.0807,128.6169,128.7129,99487.0
2020-09-01 11:10:00,160.92,161.56,160.88,161.43,16995.0,128.6969,129.2087,128.6649,129.1047,16995.0
2020-09-01 11:20:00,161.44,161.6,161.31,161.53,10339.0,129.1127,129.2407,129.0088,129.1847,10339.0
2020-09-01 11:30:00,161.49,161.49,161.07,161.29,7301.0,129.1527,129.1527,128.8168,128.9928,7301.0
2020-09-01 11:40:00,161.29,161.5,161.26,161.31,5765.0,128.9928,129.1607,128.9688,129.0088,5765.0
2020-09-01 11:50:00,161.31,161.38,161.23,161.3,3536.0,129.0088,129.0648,128.9448,129.0008,3536.0
2020-09-01 12:00:00,161.34,161.42,161.29,161.4,3781.0,129.0328,129.0967,128.9928,129.0807,3781.0
2020-09-01 12:10:00,161.35,161.61,161.22,161.35,12031.0,129.0408,129.2487,128.9368,129.0408,12031.0
2020-09-01 12:20:00,161.29,161.53,161.29,161.53,9262.0,128.9928,129.1847,128.9928,129.1847,9262.0
2020-09-01 12:30:00,161.47,161.5,161.32,161.49,10561.0,129.1367,129.1607,129.0168,129.1527,10561.0
2020-09-01 12:40:00,161.49,161.68,161.48,161.58,11330.0,129.1527,129.3047,129.1447,129.2247,11330.0
2020-09-01 12:50:00,161.54,161.6,161.41,161.6,10745.0,129.1927,129.2407,129.0887,129.2407,10745.0
2020-09-01 13:00:00,161.54,161.59,161.4,161.4,6260.0,129.1927,129.2327,129.0807,129.0807,6260.0
2020-09-01 13:10:00,161.37,161.45,161.29,161.44,11084.0,129.0568,129.1207,128.9928,129.1127,11084.0
2020-09-01 13:20:00,161.41,161.43,161.29,161.29,5135.0,129.0887,129.1047,128.9928,128.9928,5135.0
2020-09-01 13:30:00,161.27,161.33,161.13,161.29,11757.0,128.9768,129.0248,128.8648,128.9928,11757.0
2020-09-01 13:40:00,161.33,161.43,161.29,161.39,5199.0,129.0248,129.1047,128.9928,129.0728,5199.0
2020-09-01 13:50:00,161.36,161.42,161.28,161.38,11905.0,129.0488,129.0967,128.9848,129.0648,11905.0
2020-09-01 14:00:00,161.4,161.55,161.33,161.55,23110.0,129.0807,129.2007,129.0248,129.2007,23110.0
2020-09-01 14:10:00,161.54,161.64,161.48,161.49,8306.0,129.1927,129.2727,129.1447,129.1527,8306.0
2020-09-01 14:20:00,161.47,161.51,161.32,161.5,5425.0,129.1367,129.1687,129.0168,129.1607,5425.0
2020-09-01 14:30:00,161.49,161.62,161.44,161.61,5028.0,129.1527,129.2567,129.1127,129.2487,5028.0
2020-09-01 14:40:00,161.58,161.73,161.53,161.55,7122.0,129.2247,129.3447,129.1847,129.2007,7122.0
2020-09-01 14:50:00,161.49,161.64,161.49,161.54,6788.0,129.1527,129.2727,129.1527,129.1927,6788.0
2020-09-01 15:00:00,161.51,161.57,161.41,161.5,12963.0,129.1687,129.2167,129.0887,129.1607,12963.0
2020-09-01 15:10:00,161.5,161.56,161.38,161.49,12851.0,129.1607,129.2087,129.0648,129.1527,12851.0
2020-09-01 15:20:00,161.51,161.58,161.48,161.53,7597.0,129.1687,129.2247,129.1447,129.1847,7597.0
2020-09-01 15:30:00,161.51,161.53,161.38,161.53,19674.0,129.1687,129.1847,129.0648,129.1847,19674.0
2020-09-01 15:40:00,161.54,161.79,161.46,161.55,23217.0,129.1927,129.3927,129.1287,129.2007,23217.0
2020-09-01 15:50:00,161.52,162.19,161.43,162.09,61574.0,129.1767,129.7126,129.1047,129.6326,61574.0
2020-09-02 09:30:00,161.16,162.37,160.51,162.13,37444.0,128.8888,129.8565,128.369,129.6646,37444.0
2020-09-02 09:40:00,162.06,162.79,162.06,162.72,20607.0,129.6086,130.1924,129.6086,130.1364,20607.0
2020-09-02 09:50:00,162.66,163.91,162.55,163.72,16633.0,130.0884,131.0881,130.0005,130.9362,16633.0
2020-09-02 10:00:00,163.69,163.69,163.24,163.26,15289.0,130.9122,130.9122,130.5523,130.5683,15289.0
2020-09-02 10:10:00,163.27,163.35,162.77,162.86,12319.0,130.5763,130.6403,130.1764,130.2484,12319.0
2020-09-02 10:20:00,162.99,163.28,162.77,163.0,10840.0,130.3524,130.5843,130.1764,130.3604,10840.0
2020-09-02 10:30:00,163.06,163.29,162.93,163.17,9134.0,130.4083,130.5923,130.3044,130.4963,9134.0
2020-09-02 10:40:00,163.24,163.29,162.99,163.05,19692.0,130.5523,130.5923,130.3524,130.4003,19692.0
2020-09-02 10:50:00,163.02,163.17,162.9,163.02,13584.0,130.3764,130.4963,130.2804,130.3764,13584.0
2020-09-02 11:00:00,163.0,163.3,162.95,163.21,14800.0,130.3604,130.6003,130.3204,130.5283,14800.0
2020-09-02 11:10:00,163.26,163.32,163.06,163.26,12976.0,130.5683,130.6163,130.4083,130.5683,12976.0
2020-09-02 11:20:00,163.26,163.67,163.26,163.54,14778.0,130.5683,130.8962,130.5683,130.7922,14778.0
2020-09-02 11:30:00,163.55,163.96,163.49,163.87,14253.0,130.8002,131.1281,130.7522,131.0561,14253.0
2020-09-02 11:40:00,163.95,164.15,163.84,164.13,13937.0,131.1201,131.2801,131.0322,131.2641,13937.0
2020-09-02 11:50:00,164.06,164.06,163.78,163.94,18871.0,131.2081,131.2081,130.9842,131.1121,18871.0
2020-09-02 12:00:00,163.93,163.99,163.78,163.85,11971.0,131.1041,131.1521,130.9842,131.0402,11971.0
2020-09-02 12:10:00,163.87,163.94,163.74,163.74,16855.0,131.0561,131.1121,130.9522,130.9522,16855.0
2020-09-02 12:20:00,163.74,163.8,163.49,163.75,83264.0,130.9522,131.0002,130.7522,130.9602,83264.0
2020-09-02 12:30:00,163.74,164.19,163.74,164.05,35782.0,130.9522,131.3121,130.9522,131.2001,35782.0
2020-09-02 12:40:00,164.05,164.41,164.04,164.41,12427.0,131.2001,131.488,131.1921,131.488,12427.0
2020-09-02 12:50:00,164.45,164.51,164.34,164.37,19208.0,131.52,131.568,131.432,131.456,19208.0
2020-09-02 13:00:00,164.35,164.78,164.33,164.75,21057.0,131.44,131.7839,131.424,131.7599,21057.0
2020-09-02 13:10:00,164.75,165.15,164.73,165.03,16349.0,131.7599,132.0798,131.7439,131.9839,16349.0
2020-09-02 13:20:00,165.06,165.3,165.06,165.27,4763.0,132.0079,132.1998,132.0079,132.1758,4763.0
2020-09-02 13:30:00,165.26,165.47,165.24,165.39,5866.0,132.1678,132.3358,132.1518,132.2718,5866.0
2020-09-02 13:40:00,165.42,165.42,164.95,165.03,14629.0,132.2958,132.2958,131.9199,131.9839,14629.0
2020-09-02 13:50:00,165.02,165.29,165.0,165.27,10498.0,131.9759,132.1918,131.9599,132.1758,10498.0
2020-09-02 14:00:00,165.23,165.33,165.06,165.31,16274.0,132.1438,132.2238,132.0079,132.2078,16274.0
2020-09-02 14:10:00,165.28,165.9,165.18,165.9,17816.0,132.1838,132.6797,132.1038,132.6797,17816.0
2020-09-02 14:20:00,165.92,166.0,165.73,165.89,18896.0,132.6956,132.7596,132.5437,132.6717,18896.0
2020-09-02 14:30:00,165.84,166.23,165.81,165.98,50693.0,132.6317,132.9436,132.6077,132.7436,50693.0
2020-09-02 14:40:00,165.96,166.14,165.85,165.9,13408.0,132.7276,132.8716,132.6397,132.6797,13408.0
2020-09-02 14:50:00,165.88,166.08,165.86,166.06,12084.0,132.6637,132.8236,132.6477,132.8076,12084.0
2020-09-02 15:00:00,165.99,166.11,165.93,166.02,13071.0,132.7516,132.8476,132.7036,132.7756,13071.0
2020-09-02 15:10:00,165.99,166.19,165.95,166.12,18607.0,132.7516,132.9116,132.7196,132.8556,18607.0
2020-09-02 15:20:00,166.1,166.37,166.08,166.24,14897.0,132.8396,133.0555,132.8236,132.9516,14897.0
2020-09-02 15:30:00,166.25,166.48,166.14,166.37,41671.0,132.9596,133.1435,132.8716,133.0555,41671.0
2020-09-02 15:40:00,166.4,166.72,166.37,166.66,44335.0,133.0795,133.3355,133.0555,133.2875,44335.0
2020-09-02 15:50:00,166.53,166.65,165.83,166.1,234018.0,133.1835,133.2795,132.6237,132.8396,234018.0
2020-09-03 09:30:00,166.5,166.82,165.18,165.41,37366.0,133.1595,133.4154,132.1038,132.2878,37366.0
2020-09-03 09:40:00,165.33,165.33,164.56,165.02,23155.0,132.2238,132.2238,131.608,131.9759,23155.0
2020-09-03 09:50:00,164.92,165.32,164.92,165.25,23903.0,131.8959,132.2158,131.8959,132.1598,23903.0
2020-09-03 10:00:00,165.21,165.28,164.76,164.85,30551.0,132.1278,132.1838,131.7679,131.8399,30551.0
2020-09-03 10:10:00,164.78,165.74,164.78,165.27,26692.0,131.7839,132.5517,131.7839,132.1758,26692.0
2020-09-03 10:20:00,165.33,165.33,163.94,164.18,36082.0,132.2238,132.2238,131.1121,131.3041,36082.0
2020-09-03 10:30:00,163.97,164.08,163.74,163.96,23993.0,131.1361,131.2241,130.9522,131.1281,23993.0
2020-09-03 10:40:00,163.99,164.52,163.9,164.26,14355.0,131.1521,131.576,131.0801,131.3681,14355.0
2020-09-03 10:50:00,164.14,164.66,164.14,164.23,18306.0,131.2721,131.688,131.2721,131.3441,18306.0
2020-09-03 11:00:00,164.35,164.35,163.13,163.14,11714.0,131.44,131.44,130.4643,130.4723,11714.0
2020-09-03 11:10:00,163.15,163.41,161.67,161.75,20689.0,130.4803,130.6883,129.2967,129.3607,20689.0
2020-09-03 11:20:00,161.75,162.38,161.63,162.24,31665.0,129.3607,129.8645,129.2647,129.7525,31665.0
2020-09-03 11:30:00,162.29,162.65,161.93,162.47,10897.0,129.7925,130.0804,129.5046,129.9365,10897.0
2020-09-03 11:40:00,162.77,163.04,162.47,162.86,13135.0,130.1764,130.3923,129.9365,130.2484,13135.0
2020-09-03 11:50:00,162.85,163.28,162.85,163.14,17925.0,130.2404,130.5843,130.2404,130.4723,17925.0
2020-09-03 12:00:00,163.24,163.25,162.58,162.89,21298.0,130.5523,130.5603,130.0245,130.2724,21298.0
2020-09-03 12:10:00,162.93,163.48,162.92,163.42,13175.0,130.3044,130.7442,130.2964,130.6963,13175.0
2020-09-03 12:20:00,163.38,163.49,163.16,163.34,18091.0,130.6643,130.7522,130.4883,130.6323,18091.0
2020-09-03 12:30:00,163.3,163.37,162.21,162.41,31389.0,130.6003,130.6563,129.7286,129.8885,31389.0
2020-09-03 12:40:00,162.43,162.43,161.99,162.04,17928.0,129.9045,129.9045,129.5526,129.5926,17928.0
2020-09-03 12:50:00,162.12,162.26,161.6,161.73,15479.0,129.6566,129.7685,129.2407,129.3447,15479.0
2020-09-03 13:00:00,161.74,161.74,161.27,161.61,33310.0,129.3527,129.3527,128.9768,129.2487,33310.0
2020-09-03 13:10:00,161.48,161.67,161.14,161.26,28881.0,129.1447,129.2967,128.8728,128.9688,28881.0
2020-09-03 13:20:00,161.25,161.42,161.02,161.38,13948.0,128.9608,129.0967,128.7768,129.0648,13948.0
2020-09-03 13:30:00,161.33,161.37,160.82,161.25,22574.0,129.0248,129.0568,128.6169,128.9608,22574.0
2020-09-03 13:40:00,161.27,161.4,161.03,161.09,29789.0,128.9768,129.0807,128.7848,128.8328,29789.0
2020-09-03 13:50:00,161.03,161.65,161.03,161.55,18417.0,128.7848,129.2807,128.7848,129.2007,18417.0
2020-09-03 14:00:00,161.53,161.66,161.37,161.57,14529.0,129.1847,129.2887,129.0568,129.2167,14529.0
2020-09-03 14:10:00,161.52,161.68,161.15,161.25,14859.0,129.1767,129.3047,128.8808,128.9608,14859.0
2020-09-03 14:20:00,161.25,161.54,161.11,161.49,25479.0,128.9608,129.1927,128.8488,129.1527,25479.0
2020-09-03 14:30:00,161.45,161.76,161.45,161.58,45016.0,129.1207,129.3687,129.1207,129.2247,45016.0
2020-09-03 14:40:00,161.59,161.78,161.2,161.3,34557.0,129.2327,129.3847,128.9208,129.0008,34557.0
2020-09-03 14:50:00,161.28,161.41,160.97,160.99,19605.0,128.9848,129.0887,128.7369,128.7528,19605.0
2020-09-03 15:00:00,160.97,161.14,160.77,160.87,19913.0,128.7369,128.8728,128.5769,128.6569,19913.0
2020-09-03 15:10:00,160.88,161.17,160.7,161.05,25521.0,128.6649,128.8968,128.5209,128.8008,25521.0
2020-09-03 15:20:00,161.03,161.1,160.67,160.95,29273.0,128.7848,128.8408,128.4969,128.7209,29273.0
2020-09-03 15:30:00,160.89,161.31,160.59,161.06,27505.0,128.6729,129.0088,128.4329,128.8088,27505.0
2020-09-03 15:40:00,161.14,161.45,160.83,160.85,26907.0,128.8728,129.1207,128.6249,128.6409,26907.0
2020-09-03 15:50:00,160.83,162.01,160.58,161.78,85387.0,128.6249,129.5686,128.4249,129.3847,85387.0
2020-09-04 09:30:00,161.28,162.27,161.28,161.92,39152.0,128.9848,129.7765,128.9848,129.4966,39152.0
2020-09-04 09:40:00,161.77,162.25,161.43,161.55,93592.0,129.3767,129.7605,129.1047,129.2007,93592.0
2020-09-04 09:50:00,161.55,162.02,161.54,161.9,52792.0,129.2007,129.5766,129.1927,129.4806,52792.0
2020-09-04 10:00:00,161.88,162.02,161.61,161.77,32637.0,129.4646,129.5766,129.2487,129.3767,32637.0
2020-09-04 10:10:00,161.73,161.83,160.93,161.03,27047.0,129.3447,129.4246,128.7049,128.7848,27047.0
2020-09-04 10:20:00,160.96,161.33,160.59,160.59,37831.0,128.7289,129.0248,128.4329,128.4329,37831.0
2020-09-04 10:30:00,160.65,160.82,159.75,160.22,30842.0,128.4809,128.6169,127.7611,128.137,30842.0
2020-09-04 10:40:00,160.08,160.27,159.49,159.77,36070.0,128.0251,128.177,127.5532,127.7771,36070.0
2020-09-04 10:50:00,159.76,159.9,159.17,159.78,23106.0,127.7691,127.8811,127.2973,127.7851,23106.0
2020-09-04 11:00:00,159.68,160.07,159.58,159.62,20509.0,127.7052,128.0171,127.6252,127.6572,20509.0
2020-09-04 11:10:00,159.76,159.9,158.14,158.57,20923.0,127.7691,127.8811,126.4735,126.8174,20923.0
2020-09-04 11:20:00,158.23,158.29,157.0,157.46,29045.0,126.5455,126.5935,125.5618,125.9297,29045.0
2020-09-04 11:30:00,157.53,157.74,157.3,157.47,33704.0,125.9857,126.1536,125.8017,125.9377,33704.0
2020-09-04 11:40:00,157.47,157.73,157.25,157.67,20148.0,125.9377,126.1456,125.7618,126.0977,20148.0
2020-09-04 11:50:00,157.65,158.31,157.58,157.96,18855.0,126.0817,126.6095,126.0257,126.3296,18855.0
2020-09-04 12:00:00,157.89,158.28,157.8,158.24,31038.0,126.2736,126.5855,126.2016,126.5535,31038.0
2020-09-04 12:10:00,158.24,158.38,157.79,158.3,40058.0,126.5535,126.6655,126.1936,126.6015,40058.0
2020-09-04 12:20:00,158.36,159.05,158.18,159.0,13400.0,126.6495,127.2013,126.5055,127.1613,13400.0
2020-09-04 12:30:00,159.01,159.4,158.97,159.33,20952.0,127.1693,127.4812,127.1373,127.4253,20952.0
2020-09-04 12:40:00,159.36,159.39,158.8,158.8,34606.0,127.4492,127.4732,127.0014,127.0014,34606.0
2020-09-04 12:50:00,158.68,159.73,158.63,159.62,11183.0,126.9054,127.7452,126.8654,127.6572,11183.0
2020-09-04 13:00:00,159.58,159.61,159.26,159.48,11737.0,127.6252,127.6492,127.3693,127.5452,11737.0
2020-09-04 13:10:00,159.44,159.54,159.2,159.24,8564.0,127.5132,127.5932,127.3213,127.3533,8564.0
2020-09-04 13:20:00,159.3,159.45,159.18,159.26,11325.0,127.4013,127.5212,127.3053,127.3693,11325.0
2020-09-04 13:30:00,159.22,159.5,158.89,159.42,13043.0,127.3373,127.5612,127.0734,127.4972,13043.0
2020-09-04 13:40:00,159.44,159.53,159.26,159.36,10783.0,127.5132,127.5852,127.3693,127.4492,10783.0
2020-09-04 13:50:00,159.29,159.5,158.99,159.48,12191.0,127.3933,127.5612,127.1533,127.5452,12191.0
2020-09-04 14:00:00,159.36,159.5,159.2,159.33,8241.0,127.4492,127.5612,127.3213,127.4253,8241.0
2020-09-04 14:10:00,159.3,159.5,159.21,159.37,14570.0,127.4013,127.5612,127.3293,127.4572,14570.0
2020-09-04 14:20:00,159.35,159.51,159.28,159.47,12120.0,127.4412,127.5692,127.3853,127.5372,12120.0
2020-09-04 14:30:00,159.38,159.55,159.31,159.5,20536.0,127.4652,127.6012,127.4093,127.5612,20536.0
2020-09-04 14:40:00,159.47,159.83,159.47,159.73,51846.0,127.5372,127.8251,127.5372,127.7452,51846.0
2020-09-04 14:50:00,159.69,160.13,159.59,160.06,37715.0,127.7132,128.0651,127.6332,128.0091,37715.0
2020-09-04 15:00:00,159.97,159.97,159.67,159.67,27505.0,127.9371,127.9371,127.6972,127.6972,27505.0
2020-09-04 15:10:00,159.63,160.12,159.3,160.11,19314.0,127.6652,128.0571,127.4013,128.0491,19314.0
2020-09-04 15:20:00,160.11,160.5,160.05,160.31,17683.0,128.0491,128.361,128.0011,128.209,17683.0
2020-09-04 15:30:00,160.25,160.33,159.82,159.97,62367.0,128.161,128.225,127.8171,127.9371,62367.0
2020-09-04 15:40:00,159.96,160.73,159.94,160.25,67414.0,127.9291,128.5449,127.9131,128.161,67414.0
2020-09-04 15:50:00,160.22,160.67,160.12,160.59,147990.0,128.137,128.4969,128.0571,128.4329,147990.0
2020-09-08 09:30:00,159.81,160.2,157.76,159.14,75137.0,127.8091,128.121,126.1696,127.2733,75137.0
2020-09-08 09:40:00,159.13,159.24,157.62,157.91,62563.0,127.2653,127.3533,126.0577,126.2896,62563.0
2020-09-08 09:50:00,157.78,160.28,157.74,159.81,118051.0,126.1856,128.185,126.1536,127.8091,118051.0
2020-09-08 10:00:00,159.98,160.57,158.66,160.25,131218.0,127.9451,128.417,126.8894,128.161,131218.0
2020-09-08 10:10:00,160.23,160.7,159.46,160.01,93547.0,128.145,128.5209,127.5292,127.9691,93547.0
2020-09-08 10:20:00,159.92,160.41,159.79,160.19,37106.0,127.8971,128.289,127.7931,128.113,37106.0
2020-09-08 10:30:00,160.17,160.84,160.06,160.74,84199.0,128.097,128.6329,128.0091,128.5529,84199.0
2020-09-08 10:40:00,160.78,161.38,160.08,160.12,24858.0,128.5849,129.0648,128.0251,128.0571,24858.0
2020-09-08 10:50:00,160.11,160.64,160.1,160.36,15803.0,128.0491,128.4729,128.0411,128.249,15803.0
2020-09-08 11:00:00,160.4,161.18,160.32,160.59,62577.0,128.281,128.9048,128.217,128.4329,62577.0
2020-09-08 11:10:00,160.72,160.89,160.43,160.63,28377.0,128.5369,128.6729,128.305,128.4649,28377.0
2020-09-08 11:20:00,160.64,161.44,160.44,161.0,93311.0,128.4729,129.1127,128.313,128.7608,93311.0
2020-09-08 11:30:00,161.08,161.32,160.79,161.17,81736.0,128.8248,129.0168,128.5929,128.8968,81736.0
2020-09-08 11:40:00,161.09,161.28,160.89,160.92,38292.0,128.8328,128.9848,128.6729,128.6969,38292.0
2020-09-08 11:50:00,161.03,161.14,160.51,161.0,12949.0,128.7848,128.8728,128.369,128.7608,12949.0
2020-09-08 12:00:00,160.85,160.89,160.44,160.7,15054.0,128.6409,128.6729,128.313,128.5209,15054.0
2020-09-08 12:10:00,160.72,160.81,160.49,160.61,16176.0,128.5369,128.6089,128.353,128.4489,16176.0
2020-09-08 12:20:00,160.64,160.81,160.61,160.62,16141.0,128.4729,128.6089,128.4489,128.4569,16141.0
2020-09-08 12:30:00,160.62,160.75,160.51,160.6,13992.0,128.4569,128.5609,128.369,128.4409,13992.0
2020-09-08 12:40:00,160.63,160.78,160.44,160.73,17810.0,128.4649,128.5849,128.313,128.5449,17810.0
2020-09-08 12:50:00,160.71,160.79,160.55,160.66,15319.0,128.5289,128.5929,128.401,128.4889,15319.0
2020-09-08 13:00:00,160.72,160.72,160.22,160.22,43935.0,128.5369,128.5369,128.137,128.137,43935.0
2020-09-08 13:10:00,160.25,160.37,160.19,160.32,8491.0,128.161,128.257,128.113,128.217,8491.0
2020-09-08 13:20:00,160.32,160.41,160.27,160.36,10340.0,128.217,128.289,128.177,128.249,10340.0
2020-09-08 13:30:00,160.34,160.43,160.19,160.38,22678.0,128.233,128.305,128.113,128.265,22678.0
2020-09-08 13:40:00,160.34,160.44,160.31,160.39,32444.0,128.233,128.313,128.209,128.273,32444.0
2020-09-08 13:50:00,160.39,160.75,160.35,160.55,37374.0,128.273,128.5609,128.241,128.401,37374.0
2020-09-08 14:00:00,160.57,160.85,159.86,159.93,16785.0,128.417,128.6409,127.8491,127.9051,16785.0
2020-09-08 14:10:00,159.93,160.14,159.58,159.64,17778.0,127.9051,128.0731,127.6252,127.6732,17778.0
2020-09-08 14:20:00,159.62,159.66,159.35,159.44,15954.0,127.6572,127.6892,127.4412,127.5132,15954.0
2020-09-08 14:30:00,159.4,159.4,158.49,158.53,19229.0,127.4812,127.4812,126.7535,126.7854,19229.0
2020-09-08 14:40:00,158.59,158.63,158.23,158.52,20475.0,126.8334,126.8654,126.5455,126.7774,20475.0
2020-09-08 14:50:00,158.55,158.95,158.31,158.81,133072.0,126.8014,127.1213,126.6095,127.0094,133072.0
2020-09-08 15:00:00,158.81,158.81,158.01,158.3,41161.0,127.0094,127.0094,126.3696,126.6015,41161.0
2020-09-08 15:10:00,158.3,158.65,158.23,158.5,39557.0,126.6015,126.8814,126.5455,126.7615,39557.0
2020-09-08 15:20:00,158.51,159.11,158.51,159.05,33382.0,126.7695,127.2493,126.7695,127.2013,33382.0
2020-09-08 15:30:00,158.99,159.64,158.94,159.43,61427.0,127.1533,127.6732,127.1133,127.5052,61427.0
2020-09-08 15:40:00,159.44,159.65,159.25,159.63,58677.0,127.5132,127.6812,127.3613,127.6652,58677.0
2020-09-08 15:50:00,159.61,159.61,158.41,158.46,266342.0,127.6492,127.6492,126.6895,126.7295,266342.0
2020-09-09 09:30:00,159.91,161.65,159.74,161.47,61527.0,127.8891,129.2807,127.7532,129.1367,61527.0
2020-09-09 09:40:00,161.47,163.27,161.41,162.59,42435.0,129.1367,130.5763,129.0887,130.0325,42435.0
2020-09-09 09:50:00,162.64,162.85,161.93,162.26,31147.0,130.0724,130.2404,129.5046,129.7685,31147.0
2020-09-09 10:00:00,162.38,163.53,162.25,162.89,75288.0,129.8645,130.7842,129.7605,130.2724,75288.0
2020-09-09 10:10:00,162.93,163.06,162.62,162.66,20146.0,130.3044,130.4083,130.0565,130.0884,20146.0
2020-09-09 10:20:00,162.68,162.81,162.34,162.41,22121.0,130.1044,130.2084,129.8325,129.8885,22121.0
2020-09-09 10:30:00,162.45,162.45,162.01,162.16,10189.0,129.9205,129.9205,129.5686,129.6886,10189.0
2020-09-09 10:40:00,162.18,162.3,161.25,161.25,10098.0,129.7046,129.8005,128.9608,128.9608,10098.0
2020-09-09 10:50:00,161.29,161.32,160.63,160.79,11145.0,128.9928,129.0168,128.4649,128.5929,11145.0
2020-09-09 11:00:00,160.82,161.21,160.73,160.83,13273.0,128.6169,128.9288,128.5449,128.6249,13273.0
2020-09-09 11:10:00,160.74,160.8,160.49,160.74,17585.0,128.5529,128.6009,128.353,128.5529,17585.0
2020-09-09 11:20:00,160.75,161.07,160.6,160.94,25297.0,128.5609,128.8168,128.4409,128.7129,25297.0
2020-09-09 11:30:00,160.9,161.38,160.74,161.36,31193.0,128.6809,129.0648,128.5529,129.0488,31193.0
2020-09-09 11:40:00,161.4,161.85,161.3,161.85,19941.0,129.0807,129.4406,129.0008,129.4406,19941.0
2020-09-09 11:50:00,161.86,162.02,161.56,161.97,12907.0,129.4486,129.5766,129.2087,129.5366,12907.0
2020-09-09 12:00:00,162.03,162.31,161.97,162.25,15077.0,129.5846,129.8085,129.5366,129.7605,15077.0
2020-09-09 12:10:00,162.29,162.34,162.07,162.21,30059.0,129.7925,129.8325,129.6166,129.7286,30059.0
2020-09-09 12:20:00,162.22,162.24,161.56,161.59,19325.0,129.7365,129.7525,129.2087,129.2327,19325.0
2020-09-09 12:30:00,161.62,161.69,161.5,161.56,15165.0,129.2567,129.3127,129.1607,129.2087,15165.0
2020-09-09 12:40:00,161.53,161.68,161.41,161.45,19147.0,129.1847,129.3047,129.0887,129.1207,19147.0
2020-09-09 12:50:00,161.43,161.54,161.31,161.37,10673.0,129.1047,129.1927,129.0088,129.0568,10673.0
2020-09-09 13:00:00,161.47,161.67,161.45,161.62,15256.0,129.1367,129.2967,129.1207,129.2567,15256.0
2020-09-09 13:10:00,161.62,161.7,161.44,161.5,20353.0,129.2567,129.3207,129.1127,129.1607,20353.0
2020-09-09 13:20:00,161.59,162.01,161.57,161.83,11244.0,129.2327,129.5686,129.2167,129.4246,11244.0
2020-09-09 13:30:00,161.9,162.1,161.58,161.6,41204.0,129.4806,129.6406,129.2247,129.2407,41204.0
2020-09-09 13:40:00,161.6,161.92,161.25,161.47,28454.0,129.2407,129.4966,128.9608,129.1367,28454.0
2020-09-09 13:50:00,161.55,161.55,161.21,161.23,27777.0,129.2007,129.2007,128.9288,128.9448,27777.0
2020-09-09 14:00:00,161.27,161.87,161.27,161.83,14906.0,128.9768,129.4566,128.9768,129.4246,14906.0
2020-09-09 14:10:00,161.83,161.86,161.65,161.69,18616.0,129.4246,129.4486,129.2807,129.3127,18616.0
2020-09-09 14:20:00,161.72,161.73,161.44,161.56,10319.0,129.3367,129.3447,129.1127,129.2087,10319.0
2020-09-09 14:30:00,161.59,161.63,161.54,161.59,16116.0,129.2327,129.2647,129.1927,129.2327,16116.0
2020-09-09 14:40:00,161.59,161.93,161.54,161.78,18882.0,129.2327,129.5046,129.1927,129.3847,18882.0
2020-09-09 14:50:00,161.72,161.96,161.67,161.95,15068.0,129.3367,129.5286,129.2967,129.5206,15068.0
2020-09-09 15:00:00,161.94,162.03,161.83,161.92,9627.0,129.5126,129.5846,129.4246,129.4966,9627.0
2020-09-09 15:10:00,161.96,162.1,161.78,162.05,10903.0,129.5286,129.6406,129.3847,129.6006,10903.0
2020-09-09 15:20:00,162.1,162.23,161.94,162.0,10531.0,129.6406,129.7445,129.5126,129.5606,10531.0
2020-09-09 15:30:00,161.97,162.01,161.52,161.71,22896.0,129.5366,129.5686,129.1767,129.3287,22896.0
2020-09-09 15:40:00,161.68,161.77,161.46,161.67,25083.0,129.3047,129.3767,129.1287,129.2967,25083.0
2020-09-09 15:50:00,161.55,161.75,161.02,161.29,89890.0,129.2007,129.3607,128.7768,128.9928,89890.0
2020-09-10 09:30:00,160.67,161.09,158.77,159.47,57611.0,128.4969,128.8328,126.9774,127.5372,57611.0
2020-09-10 09:40:00,159.47,159.76,159.23,159.39,167949.0,127.5372,127.7691,127.3453,127.4732,167949.0
2020-09-10 09:50:00,159.33,159.6,159.25,159.42,28424.0,127.4253,127.6412,127.3613,127.4972,28424.0
2020-09-10 10:00:00,159.41,159.98,159.33,159.54,16695.0,127.4892,127.9451,127.4253,127.5932,16695.0
2020-09-10 10:10:00,159.59,160.93,159.53,160.75,17232.0,127.6332,128.7049,127.5852,128.5609,17232.0
2020-09-10 10:20:00,160.72,160.91,160.32,160.55,8983.0,128.5369,128.6889,128.217,128.401,8983.0
2020-09-10 10:30:00,160.62,160.97,160.56,160.75,5187.0,128.4569,128.7369,128.409,128.5609,5187.0
2020-09-10 10:40:00,160.73,160.73,159.81,159.92,15717.0,128.5449,128.5449,127.8091,127.8971,15717.0
2020-09-10 10:50:00,160.05,160.23,159.53,159.53,7833.0,128.0011,128.145,127.5852,127.5852,7833.0
2020-09-10 11:00:00,159.56,159.75,159.19,159.41,17342.0,127.6092,127.7611,127.3133,127.4892,17342.0
2020-09-10 11:10:00,159.37,159.54,158.97,159.31,20517.0,127.4572,127.5932,127.1373,127.4093,20517.0
2020-09-10 11:20:00,159.47,159.52,159.33,159.5,15611.0,127.5372,127.5772,127.4253,127.5612,15611.0
2020-09-10 11:30:00,159.5,159.67,159.36,159.55,17032.0,127.5612,127.6972,127.4492,127.6012,17032.0
2020-09-10 11:40:00,159.47,159.62,159.2,159.55,9537.0,127.5372,127.6572,127.3213,127.6012,9537.0
2020-09-10 11:50:00,159.56,159.56,158.95,159.19,11403.0,127.6092,127.6092,127.1213,127.3133,11403.0
2020-09-10 12:00:00,159.19,159.49,159.09,159.27,5329.0,127.3133,127.5532,127.2333,127.3773,5329.0
2020-09-10 12:10:00,159.33,159.46,159.14,159.22,13561.0,127.4253,127.5292,127.2733,127.3373,13561.0
2020-09-10 12:20:00,159.2,159.25,158.99,159.21,26546.0,127.3213,127.3613,127.1533,127.3293,26546.0
2020-09-10 12:30:00,159.2,159.5,158.94,159.14,88505.0,127.3213,127.5612,127.1133,127.2733,88505.0
2020-09-10 12:40:00,159.12,159.18,158.68,158.69,16442.0,127.2573,127.3053,126.9054,126.9134,16442.0
2020-09-10 12:50:00,158.72,159.32,158.66,159.25,20594.0,126.9374,127.4173,126.8894,127.3613,20594.0
2020-09-10 13:00:00,159.22,159.54,159.17,159.48,18537.0,127.3373,127.5932,127.2973,127.5452,18537.0
2020-09-10 13:10:00,159.5,160.01,159.41,160.0,21998.0,127.5612,127.9691,127.4892,127.9611,21998.0
2020-09-10 13:20:00,160.17,160.24,159.69,159.82,7965.0,128.097,128.153,127.7132,127.8171,7965.0
2020-09-10 13:30:00,159.8,160.24,159.8,159.98,6389.0,127.8011,128.153,127.8011,127.9451,6389.0
2020-09-10 13:40:00,159.82,159.99,159.68,159.81,8672.0,127.8171,127.9531,127.7052,127.8091,8672.0
2020-09-10 13:50:00,159.85,159.89,159.58,159.7,7744.0,127.8411,127.8731,127.6252,127.7212,7744.0
2020-09-10 14:00:00,159.66,159.91,159.58,159.8,6217.0,127.6892,127.8891,127.6252,127.8011,6217.0
2020-09-10 14:10:00,159.91,159.91,159.35,159.6,15498.0,127.8891,127.8891,127.4412,127.6412,15498.0
2020-09-10 14:20:00,159.59,159.68,159.0,159.11,65057.0,127.6332,127.7052,127.1613,127.2493,65057.0
2020-09-10 14:30:00,159.06,159.58,158.95,159.5,55198.0,127.2093,127.6252,127.1213,127.5612,55198.0
2020-09-10 14:40:00,159.45,159.89,159.3,159.75,21109.0,127.5212,127.8731,127.4013,127.7611,21109.0
2020-09-10 14:50:00,159.82,160.09,159.42,160.01,11402.0,127.8171,128.0331,127.4972,127.9691,11402.0
2020-09-10 15:00:00,160.03,160.2,159.77,159.89,33324.0,127.9851,128.121,127.7771,127.8731,33324.0
2020-09-10 15:10:00,159.87,160.04,159.04,159.08,42045.0,127.8571,127.9931,127.1933,127.2253,42045.0
2020-09-10 15:20:00,159.05,159.29,158.65,158.84,46775.0,127.2013,127.3933,126.8814,127.0334,46775.0
2020-09-10 15:30:00,158.83,159.09,158.72,159.09,95169.0,127.0254,127.2333,126.9374,127.2333,95169.0
2020-09-10 15:40:00,159.07,159.57,158.84,159.04,45913.0,127.2173,127.6172,127.0334,127.1933,45913.0
2020-09-10 15:50:00,159.03,159.46,158.69,158.76,84902.0,127.1853,127.5292,126.9134,126.9694,84902.0
2020-09-11 09:30:00,159.38,159.72,159.2,159.51,49039.0,127.4652,127.7372,127.3213,127.5692,49039.0
2020-09-11 09:40:00,159.6,159.64,159.33,159.6,60483.0,127.6412,127.6732,127.4253,127.6412,60483.0
2020-09-11 09:50:00,159.57,160.3,159.56,160.0,17112.0,127.6172,128.201,127.6092,127.9611,17112.0
2020-09-11 10:00:00,159.98,160.29,159.82,160.04,12885.0,127.9451,128.193,127.8171,127.9931,12885.0
2020-09-11 10:10:00,160.08,160.29,159.65,159.78,18819.0,128.0251,128.193,127.6812,127.7851,18819.0
2020-09-11 10:20:00,159.75,160.0,159.62,159.95,14954.0,127.7611,127.9611,127.6572,127.9211,14954.0
2020-09-11 10:30:00,160.0,160.03,159.71,159.74,50567.0,127.9611,127.9851,127.7292,127.7532,50567.0
2020-09-11 10:40:00,159.79,160.0,159.64,159.78,47172.0,127.7931,127.9611,127.6732,127.7851,47172.0
2020-09-11 10:50:00,159.79,159.8,159.38,159.4,15098.0,127.7931,127.8011,127.4652,127.4812,15098.0
2020-09-11 11:00:00,159.33,159.84,159.3,159.44,9131.0,127.4253,127.8331,127.4013,127.5132,9131.0
2020-09-11 11:10:00,159.48,159.61,159.29,159.55,9165.0,127.5452,127.6492,127.3933,127.6012,9165.0
2020-09-11 11:20:00,159.57,159.57,159.12,159.31,5964.0,127.6172,127.6172,127.2573,127.4093,5964.0
2020-09-11 11:30:00,159.26,159.3,158.9,158.9,9800.0,127.3693,127.4013,127.0814,127.0814,9800.0
2020-09-11 11:40:00,158.88,159.02,158.76,158.82,6194.0,127.0654,127.1773,126.9694,127.0174,6194.0
2020-09-11 11:50:00,158.83,159.18,158.82,159.08,15534.0,127.0254,127.3053,127.0174,127.2253,15534.0
2020-09-11 12:00:00,159.03,159.72,158.95,159.66,167914.0,127.1853,127.7372,127.1213,127.6892,167914.0
2020-09-11 12:10:00,159.58,159.68,159.41,159.55,12809.0,127.6252,127.7052,127.4892,127.6012,12809.0
2020-09-11 12:20:00,159.66,159.84,159.66,159.71,11246.0,127.6892,127.8331,127.6892,127.7292,11246.0
2020-09-11 12:30:00,159.69,159.71,159.49,159.6,10195.0,127.7132,127.7292,127.5532,127.6412,10195.0
2020-09-11 12:40:00,159.56,159.56,159.31,159.37,6110.0,127.6092,127.6092,127.4093,127.4572,6110.0
2020-09-11 12:50:00,159.36,159.44,159.01,159.07,5693.0,127.4492,127.5132,127.1693,127.2173,5693.0
2020-09-11 13:00:00,159.09,159.12,158.65,158.69,11952.0,127.2333,127.2573,126.8814,126.9134,11952.0
2020-09-11 13:10:00,158.71,158.71,158.3,158.45,8019.0,126.9294,126.9294,126.6015,126.7215,8019.0
2020-09-11 13:20:00,158.51,158.61,158.1,158.16,11021.0,126.7695,126.8494,126.4416,126.4895,11021.0
2020-09-11 13:30:00,158.11,158.15,157.76,157.98,9055.0,126.4495,126.4815,126.1696,126.3456,9055.0
2020-09-11 13:40:00,157.92,158.14,157.85,158.05,9819.0,126.2976,126.4735,126.2416,126.4016,9819.0
2020-09-11 13:50:00,158.06,158.2,157.85,157.94,14959.0,126.4096,126.5215,126.2416,126.3136,14959.0
2020-09-11 14:00:00,157.93,158.3,157.82,158.21,5624.0,126.3056,126.6015,126.2176,126.5295,5624.0
2020-09-11 14:10:00,158.19,158.53,158.02,158.39,10612.0,126.5135,126.7854,126.3776,126.6735,10612.0
2020-09-11 14:20:00,158.46,158.63,158.31,158.45,4076.0,126.7295,126.8654,126.6095,126.7215,4076.0
2020-09-11 14:30:00,158.42,159.01,158.42,159.01,5837.0,126.6975,127.1693,126.6975,127.1693,5837.0
2020-09-11 14:40:00,159.05,159.18,158.85,159.03,6300.0,127.2013,127.3053,127.0414,127.1853,6300.0
2020-09-11 14:50:00,158.91,159.24,158.91,159.13,15245.0,127.0894,127.3533,127.0894,127.2653,15245.0
2020-09-11 15:00:00,159.12,159.2,158.88,158.89,9531.0,127.2573,127.3213,127.0654,127.0734,9531.0
2020-09-11 15:10:00,158.99,159.22,158.79,159.16,14544.0,127.1533,127.3373,126.9934,127.2893,14544.0
2020-09-11 15:20:00,159.11,159.44,159.11,159.3,21812.0,127.2493,127.5132,127.2493,127.4013,21812.0
2020-09-11 15:30:00,159.44,159.68,159.26,159.36,14467.0,127.5132,127.7052,127.3693,127.4492,14467.0
2020-09-11 15:40:00,159.33,159.44,159.09,159.34,16863.0,127.4253,127.5132,127.2333,127.4332,16863.0
2020-09-11 15:50:00,159.32,159.4,158.51,158.61,92453.0,127.4173,127.4812,126.7695,126.8494,92453.0
2020-09-14 09:30:00,158.24,159.16,158.22,159.02,26115.0,127.5017,128.243,127.4856,128.1302,26115.0
2020-09-14 09:40:00,159.06,159.19,158.81,158.91,17578.0,128.1624,128.2672,127.961,128.0416,17578.0
2020-09-14 09:50:00,158.8,159.08,158.7,159.02,8371.0,127.9529,128.1785,127.8724,128.1302,8371.0
2020-09-14 10:00:00,159.08,159.18,158.92,159.0,81327.0,128.1785,128.2591,128.0496,128.1141,81327.0
2020-09-14 10:10:00,158.99,159.04,158.74,158.98,16897.0,128.106,128.1463,127.9046,128.098,16897.0
2020-09-14 10:20:00,158.93,159.88,158.89,159.74,36897.0,128.0577,128.8231,128.0255,128.7103,36897.0
2020-09-14 10:30:00,159.6,159.98,159.6,159.87,12906.0,128.5975,128.9037,128.5975,128.8151,12906.0
2020-09-14 10:40:00,159.96,160.39,159.83,160.2,17276.0,128.8876,129.2341,128.7829,129.081,17276.0
2020-09-14 10:50:00,160.26,160.26,159.89,160.21,10758.0,129.1293,129.1293,128.8312,129.089,10758.0
2020-09-14 11:00:00,160.26,160.55,160.25,160.54,12311.0,129.1293,129.363,129.1213,129.3549,12311.0
2020-09-14 11:10:00,160.48,160.56,160.26,160.37,6624.0,129.3066,129.3711,129.1293,129.218,6624.0
2020-09-14 11:20:00,160.47,160.78,160.43,160.6,7914.0,129.2985,129.5483,129.2663,129.4033,7914.0
2020-09-14 11:30:00,160.7,160.86,160.57,160.86,4233.0,129.4839,129.6128,129.3791,129.6128,4233.0
2020-09-14 11:40:00,160.79,160.83,160.42,160.43,7451.0,129.5564,129.5886,129.2583,129.2663,7451.0
2020-09-14 11:50:00,160.48,160.62,160.43,160.58,5587.0,129.3066,129.4194,129.2663,129.3872,5587.0
2020-09-14 12:00:00,160.55,160.67,160.47,160.59,6881.0,129.363,129.4597,129.2985,129.3952,6881.0
2020-09-14 12:10:00,160.54,160.72,160.48,160.66,6309.0,129.3549,129.5,129.3066,129.4516,6309.0
2020-09-14 12:20:00,160.7,160.82,160.63,160.69,6248.0,129.4839,129.5806,129.4275,129.4758,6248.0
2020-09-14 12:30:00,160.73,160.76,160.33,160.42,12912.0,129.508,129.5322,129.1857,129.2583,12912.0
2020-09-14 12:40:00,160.41,160.41,160.04,160.04,19491.0,129.2502,129.2502,128.9521,128.9521,19491.0
2020-09-14 12:50:00,160.11,160.23,160.0,160.0,9328.0,129.0085,129.1052,128.9198,128.9198,9328.0
2020-09-14 13:00:00,160.03,160.17,159.85,159.86,10123.0,128.944,129.0568,128.799,128.807,10123.0
2020-09-14 13:10:00,159.89,160.01,159.82,159.82,11342.0,128.8312,128.9279,128.7748,128.7748,11342.0
2020-09-14 13:20:00,159.71,159.78,159.51,159.78,9903.0,128.6862,128.7426,128.525,128.7426,9903.0
2020-09-14 13:30:00,159.78,159.93,159.69,159.87,7466.0,128.7426,128.8634,128.6701,128.8151,7466.0
2020-09-14 13:40:00,159.9,159.99,159.74,159.86,6212.0,128.8393,128.9118,128.7103,128.807,6212.0
2020-09-14 13:50:00,159.9,160.09,159.86,159.9,4411.0,128.8393,128.9924,128.807,128.8393,4411.0
2020-09-14 14:00:00,159.88,159.89,159.7,159.78,4933.0,128.8231,128.8312,128.6781,128.7426,4933.0
2020-09-14 14:10:00,159.73,159.87,159.59,159.64,7662.0,128.7023,128.8151,128.5895,128.6298,7662.0
2020-09-14 14:20:00,159.59,159.9,159.52,159.82,13170.0,128.5895,128.8393,128.5331,128.7748,13170.0
2020-09-14 14:30:00,159.78,159.86,159.75,159.84,8830.0,128.7426,128.807,128.7184,128.7909,8830.0
2020-09-14 14:40:00,159.88,159.97,159.76,159.84,6138.0,128.8231,128.8957,128.7265,128.7909,6138.0
2020-09-14 14:50:00,159.8,160.14,159.76,160.07,27395.0,128.7587,129.0326,128.7265,128.9762,27395.0
2020-09-14 15:00:00,160.05,160.11,159.91,160.05,10143.0,128.9601,129.0085,128.8473,128.9601,10143.0
2020-09-14 15:10:00,160.0,160.0,159.72,159.84,9281.0,128.9198,128.9198,128.6942,128.7909,9281.0
2020-09-14 15:20:00,159.81,159.82,159.36,159.64,9536.0,128.7667,128.7748,128.4042,128.6298,9536.0
2020-09-14 15:30:00,159.59,160.0,159.56,160.0,22395.0,128.5895,128.9198,128.5653,128.9198,22395.0
2020-09-14 15:40:00,159.99,160.61,159.97,160.6,39329.0,128.9118,129.4113,128.8957,129.4033,39329.0
2020-09-14 15:50:00,160.57,160.75,160.05,160.17,83573.0,129.3791,129.5241,128.9601,129.0568,83573.0
2020-09-15 09:30:00,160.51,162.0,160.31,161.78,66508.0,129.3308,130.5313,129.1696,130.3541,66508.0
2020-09-15 09:40:00,161.8,162.87,161.74,162.87,19649.0,130.3702,131.2323,130.3218,131.2323,19649.0
2020-09-15 09:50:00,162.82,163.68,162.22,163.68,17695.0,131.1921,131.885,130.7086,131.885,17695.0
2020-09-15 10:00:00,163.75,163.97,163.14,163.79,68195.0,131.9414,132.1187,131.4499,131.9736,68195.0
2020-09-15 10:10:00,163.85,164.2,163.65,164.11,15204.0,132.022,132.304,131.8608,132.2315,15204.0
2020-09-15 10:20:00,164.1,164.55,163.95,164.37,20392.0,132.2234,132.586,132.1025,132.441,20392.0
2020-09-15 10:30:00,164.39,164.76,164.31,164.76,15024.0,132.4571,132.7552,132.3926,132.7552,15024.0
2020-09-15 10:40:00,164.73,164.86,164.64,164.81,15234.0,132.731,132.8358,132.6585,132.7955,15234.0
2020-09-15 10:50:00,164.85,164.98,164.75,164.91,19306.0,132.8277,132.9325,132.7471,132.8761,19306.0
2020-09-15 11:00:00,164.9,165.1,164.9,165.0,32180.0,132.868,133.0292,132.868,132.9486,32180.0
2020-09-15 11:10:00,164.97,165.02,164.63,164.95,12169.0,132.9244,132.9647,132.6505,132.9083,12169.0
2020-09-15 11:20:00,164.94,164.98,164.47,164.79,43420.0,132.9002,132.9325,132.5215,132.7794,43420.0
2020-09-15 11:30:00,164.79,164.88,164.58,164.68,48477.0,132.7794,132.8519,132.6102,132.6907,48477.0
2020-09-15 11:40:00,164.68,164.73,164.17,164.3,46643.0,132.6907,132.731,132.2798,132.3846,46643.0
2020-09-15 11:50:00,164.36,164.37,163.89,164.16,12497.0,132.4329,132.441,132.0542,132.2718,12497.0
2020-09-15 12:00:00,164.2,164.36,163.94,163.96,9294.0,132.304,132.4329,132.0945,132.1106,9294.0
2020-09-15 12:10:00,163.87,164.11,163.8,164.05,14187.0,132.0381,132.2315,131.9817,132.1831,14187.0
2020-09-15 12:20:00,164.07,164.23,164.07,164.21,14756.0,132.1992,132.3282,132.1992,132.312,14756.0
2020-09-15 12:30:00,164.16,164.31,164.07,164.25,8630.0,132.2718,132.3926,132.1992,132.3443,8630.0
2020-09-15 12:40:00,164.23,164.35,164.08,164.18,12561.0,132.3282,132.4248,132.2073,132.2879,12561.0
2020-09-15 12:50:00,164.11,164.26,164.09,164.25,5213.0,132.2315,132.3523,132.2154,132.3443,5213.0
2020-09-15 13:00:00,164.23,164.45,164.21,164.43,5408.0,132.3282,132.5054,132.312,132.4893,5408.0
2020-09-15 13:10:00,164.42,164.48,164.38,164.39,4695.0,132.4812,132.5296,132.449,132.4571,4695.0
2020-09-15 13:20:00,164.38,164.41,164.28,164.4,6955.0,132.449,132.4732,132.3684,132.4651,6955.0
2020-09-15 13:30:00,164.4,164.42,164.11,164.18,18765.0,132.4651,132.4812,132.2315,132.2879,18765.0
2020-09-15 13:40:00,164.16,164.22,163.87,163.89,10963.0,132.2718,132.3201,132.0381,132.0542,10963.0
2020-09-15 13:50:00,163.9,163.97,163.75,163.97,16720.0,132.0623,132.1187,131.9414,132.1187,16720.0
2020-09-15 14:00:00,163.95,164.14,163.89,164.08,17498.0,132.1025,132.2556,132.0542,132.2073,17498.0
2020-09-15 14:10:00,164.09,164.18,164.01,164.16,7191.0,132.2154,132.2879,132.1509,132.2718,7191.0
2020-09-15 14:20:00,164.15,164.33,164.1,164.15,10150.0,132.2637,132.4087,132.2234,132.2637,10150.0
2020-09-15 14:30:00,164.15,164.32,164.12,164.15,6095.0,132.2637,132.4007,132.2395,132.2637,6095.0
2020-09-15 14:40:00,164.15,164.26,164.12,164.22,10533.0,132.2637,132.3523,132.2395,132.3201,10533.0
2020-09-15 14:50:00,164.26,164.31,164.06,164.09,10122.0,132.3523,132.3926,132.1912,132.2154,10122.0
2020-09-15 15:00:00,164.13,164.17,163.8,163.81,15455.0,132.2476,132.2798,131.9817,131.9897,15455.0
2020-09-15 15:10:00,163.81,163.95,163.58,163.62,14515.0,131.9897,132.1025,131.8044,131.8366,14515.0
2020-09-15 15:20:00,163.61,163.65,163.34,163.34,12667.0,131.8286,131.8608,131.611,131.611,12667.0
2020-09-15 15:30:00,163.36,163.36,162.95,163.23,31657.0,131.6272,131.6272,131.2968,131.5224,31657.0
2020-09-15 15:40:00,163.19,163.51,163.04,163.47,21679.0,131.4902,131.748,131.3693,131.7158,21679.0
2020-09-15 15:50:00,163.44,163.92,163.35,163.54,118128.0,131.6916,132.0784,131.6191,131.7722,118128.0
2020-09-16 09:30:00,164.94,165.0,164.19,164.26,35286.0,132.9002,132.9486,132.2959,132.3523,35286.0
2020-09-16 09:40:00,164.37,164.65,164.16,164.58,18111.0,132.441,132.6666,132.2718,132.6102,18111.0
2020-09-16 09:50:00,164.7,165.58,164.7,165.5,13189.0,132.7069,133.4159,132.7069,133.3515,13189.0
2020-09-16 10:00:00,165.48,165.81,165.09,165.23,8315.0,133.3353,133.6012,133.0211,133.1339,8315.0
2020-09-16 10:10:00,165.17,166.1,165.16,166.09,16034.0,133.0856,133.8349,133.0775,133.8268,16034.0
2020-09-16 10:20:00,166.06,166.25,165.95,166.11,18436.0,133.8027,133.9558,133.714,133.843,18436.0
2020-09-16 10:30:00,166.11,166.47,166.06,166.28,26664.0,133.843,134.133,133.8027,133.9799,26664.0
2020-09-16 10:40:00,166.31,166.33,165.95,166.16,17188.0,134.0041,134.0202,133.714,133.8833,17188.0
2020-09-16 10:50:00,166.15,166.66,166.09,166.55,13269.0,133.8752,134.2861,133.8268,134.1975,13269.0
2020-09-16 11:00:00,166.46,166.54,166.35,166.49,21493.0,134.125,134.1894,134.0363,134.1491,21493.0
2020-09-16 11:10:00,166.4,166.56,166.37,166.5,33747.0,134.0766,134.2056,134.0525,134.1572,33747.0
2020-09-16 11:20:00,166.5,167.2,166.46,166.99,31991.0,134.1572,134.7212,134.125,134.552,31991.0
2020-09-16 11:30:00,167.0,167.13,166.68,167.0,12896.0,134.5601,134.6648,134.3022,134.5601,12896.0
2020-09-16 11:40:00,167.02,167.35,166.98,167.33,19669.0,134.5762,134.8421,134.544,134.826,19669.0
2020-09-16 11:50:00,167.33,167.5,167.2,167.24,13006.0,134.826,134.963,134.7212,134.7535,13006.0
2020-09-16 12:00:00,167.27,167.53,167.22,167.26,9667.0,134.7776,134.9871,134.7373,134.7696,9667.0
2020-09-16 12:10:00,167.22,167.34,167.01,167.25,8861.0,134.7373,134.834,134.5681,134.7615,8861.0
2020-09-16 12:20:00,167.22,167.28,167.08,167.19,9581.0,134.7373,134.7857,134.6245,134.7132,9581.0
2020-09-16 12:30:00,167.18,167.23,166.97,167.0,11276.0,134.7051,134.7454,134.5359,134.5601,11276.0
2020-09-16 12:40:00,167.05,167.05,166.84,166.84,38863.0,134.6004,134.6004,134.4312,134.4312,38863.0
2020-09-16 12:50:00,166.86,167.38,166.85,167.36,25541.0,134.4473,134.8663,134.4392,134.8502,25541.0
2020-09-16 13:00:00,167.34,167.64,167.34,167.48,14182.0,134.834,135.0758,134.834,134.9468,14182.0
2020-09-16 13:10:00,167.46,167.58,167.08,167.09,42121.0,134.9307,135.0274,134.6245,134.6326,42121.0
2020-09-16 13:20:00,167.09,167.2,167.02,167.11,19454.0,134.6326,134.7212,134.5762,134.6487,19454.0
2020-09-16 13:30:00,167.11,167.4,167.11,167.4,32888.0,134.6487,134.8824,134.6487,134.8824,32888.0
2020-09-16 13:40:00,167.37,167.39,167.18,167.28,20483.0,134.8582,134.8743,134.7051,134.7857,20483.0
2020-09-16 13:50:00,167.29,167.54,167.13,167.2,18685.0,134.7937,134.9952,134.6648,134.7212,18685.0
2020-09-16 14:00:00,167.23,167.35,166.61,166.68,36830.0,134.7454,134.8421,134.2458,134.3022,36830.0
2020-09-16 14:10:00,166.69,167.38,166.63,167.33,13179.0,134.3103,134.8663,134.262,134.826,13179.0
2020-09-16 14:20:00,167.34,167.57,167.27,167.46,19640.0,134.834,135.0194,134.7776,134.9307,19640.0
2020-09-16 14:30:00,167.5,167.77,167.41,167.77,12128.0,134.963,135.1805,134.8904,135.1805,12128.0
2020-09-16 14:40:00,167.7,167.79,167.36,167.46,13057.0,135.1241,135.1966,134.8502,134.9307,13057.0
2020-09-16 14:50:00,167.41,167.48,167.2,167.41,16508.0,134.8904,134.9468,134.7212,134.8904,16508.0
2020-09-16 15:00:00,167.37,167.43,166.97,166.97,23408.0,134.8582,134.9066,134.5359,134.5359,23408.0
2020-09-16 15:10:00,166.92,166.99,166.24,166.58,33387.0,134.4956,134.552,133.9477,134.2217,33387.0
2020-09-16 15:20:00,166.58,166.63,166.42,166.51,36131.0,134.2217,134.262,134.0927,134.1653,36131.0
2020-09-16 15:30:00,166.51,166.78,166.08,166.68,53391.0,134.1653,134.3828,133.8188,134.3022,53391.0
2020-09-16 15:40:00,166.67,166.93,166.4,166.76,39877.0,134.2942,134.5037,134.0766,134.3667,39877.0
2020-09-16 15:50:00,166.75,167.08,166.17,166.17,123452.0,134.3586,134.6245,133.8913,133.8913,123452.0
2020-09-17 09:30:00,164.51,164.59,163.46,163.9,31479.0,132.5538,132.6182,131.7077,132.0623,31479.0
2020-09-17 09:40:00,163.95,164.26,163.79,164.1,11320.0,132.1025,132.3523,131.9736,132.2234,11320.0
2020-09-17 09:50:00,163.97,164.46,163.97,164.05,13681.0,132.1187,132.5135,132.1187,132.1831,13681.0
2020-09-17 10:00:00,164.17,165.12,164.17,165.12,13492.0,132.2798,133.0453,132.2798,133.0453,13492.0
2020-09-17 10:10:00,165.2,165.55,164.64,164.83,7619.0,133.1097,133.3917,132.6585,132.8116,7619.0
2020-09-17 10:20:00,164.92,165.0,164.19,164.5,11002.0,132.8841,132.9486,132.2959,132.5457,11002.0
2020-09-17 10:30:00,164.45,164.61,164.29,164.39,7234.0,132.5054,132.6343,132.3765,132.4571,7234.0
2020-09-17 10:40:00,164.47,164.87,164.46,164.75,15008.0,132.5215,132.8438,132.5135,132.7471,15008.0
2020-09-17 10:50:00,164.7,164.7,164.06,164.12,22714.0,132.7069,132.7069,132.1912,132.2395,22714.0
2020-09-17 11:00:00,164.15,164.38,164.1,164.23,12048.0,132.2637,132.449,132.2234,132.3282,12048.0
2020-09-17 11:10:00,164.22,164.22,163.82,164.08,37082.0,132.3201,132.3201,131.9978,132.2073,37082.0
2020-09-17 11:20:00,164.03,164.11,163.75,163.8,24287.0,132.167,132.2315,131.9414,131.9817,24287.0
2020-09-17 11:30:00,163.82,164.02,163.76,163.76,47284.0,131.9978,132.1589,131.9495,131.9495,47284.0
2020-09-17 11:40:00,163.75,163.75,162.84,162.85,12239.0,131.9414,131.9414,131.2082,131.2162,12239.0
2020-09-17 11:50:00,162.85,162.93,162.24,162.51,14879.0,131.2162,131.2807,130.7247,130.9423,14879.0
2020-09-17 12:00:00,162.53,162.59,162.25,162.28,6666.0,130.9584,131.0067,130.7328,130.7569,6666.0
2020-09-17 12:10:00,162.28,162.28,161.51,161.68,14138.0,130.7569,130.7569,130.1365,130.2735,14138.0
2020-09-17 12:20:00,161.66,161.83,161.39,161.7,41052.0,130.2574,130.3944,130.0398,130.2896,41052.0
2020-09-17 12:30:00,161.69,162.36,161.68,162.36,11291.0,130.2816,130.8214,130.2735,130.8214,11291.0
2020-09-17 12:40:00,162.25,162.69,162.12,162.64,26763.0,130.7328,131.0873,130.628,131.047,26763.0
2020-09-17 12:50:00,162.61,162.87,162.4,162.63,13455.0,131.0228,131.2323,130.8536,131.039,13455.0
2020-09-17 13:00:00,162.69,162.7,162.2,162.34,8172.0,131.0873,131.0954,130.6925,130.8053,8172.0
2020-09-17 13:10:00,162.25,162.39,162.12,162.26,20971.0,130.7328,130.8456,130.628,130.7408,20971.0
2020-09-17 13:20:00,162.27,162.34,162.09,162.12,5630.0,130.7489,130.8053,130.6039,130.628,5630.0
2020-09-17 13:30:00,162.11,162.28,162.11,162.21,10379.0,130.62,130.7569,130.62,130.7005,10379.0
2020-09-17 13:40:00,162.22,162.34,162.09,162.34,10074.0,130.7086,130.8053,130.6039,130.8053,10074.0
2020-09-17 13:50:00,162.31,162.44,162.03,162.03,12622.0,130.7811,130.8859,130.5555,130.5555,12622.0
2020-09-17 14:00:00,162.05,162.36,161.96,162.17,18884.0,130.5716,130.8214,130.4991,130.6683,18884.0
2020-09-17 14:10:00,162.2,162.43,162.2,162.25,45917.0,130.6925,130.8778,130.6925,130.7328,45917.0
2020-09-17 14:20:00,162.25,162.3,161.97,162.0,14490.0,130.7328,130.7731,130.5072,130.5313,14490.0
2020-09-17 14:30:00,161.97,162.04,161.8,161.8,18428.0,130.5072,130.5636,130.3702,130.3702,18428.0
2020-09-17 14:40:00,161.84,162.13,161.77,162.05,16544.0,130.4024,130.6361,130.346,130.5716,16544.0
2020-09-17 14:50:00,162.04,162.16,161.91,161.91,24496.0,130.5636,130.6603,130.4588,130.4588,24496.0
2020-09-17 15:00:00,161.96,161.98,161.63,161.85,12439.0,130.4991,130.5152,130.2332,130.4105,12439.0
2020-09-17 15:10:00,161.86,162.06,161.72,161.81,35533.0,130.4185,130.5797,130.3057,130.3782,35533.0
2020-09-17 15:20:00,161.82,161.95,161.51,161.65,19193.0,130.3863,130.491,130.1365,130.2493,19193.0
2020-09-17 15:30:00,161.63,162.22,161.6,162.22,32082.0,130.2332,130.7086,130.209,130.7086,32082.0
2020-09-17 15:40:00,162.22,162.54,161.97,162.53,33559.0,130.7086,130.9664,130.5072,130.9584,33559.0
2020-09-17 15:50:00,162.54,162.84,162.29,162.65,155937.0,130.9664,131.2082,130.765,131.0551,155937.0
2020-09-18 09:30:00,162.23,162.62,161.49,161.72,457808.0,130.7167,131.0309,130.1204,130.3057,457808.0
2020-09-18 09:40:00,161.73,161.73,160.94,161.36,26160.0,130.3138,130.3138,129.6772,130.0157,26160.0
2020-09-18 09:50:00,161.33,161.44,160.85,160.99,27346.0,129.9915,130.0801,129.6047,129.7175,27346.0
2020-09-18 10:00:00,161.04,161.31,160.82,160.91,22707.0,129.7578,129.9754,129.5806,129.6531,22707.0
2020-09-18 10:10:00,160.91,161.03,160.57,160.6,12480.0,129.6531,129.7498,129.3791,129.4033,12480.0
2020-09-18 10:20:00,160.61,160.85,160.26,160.85,12613.0,129.4113,129.6047,129.1293,129.6047,12613.0
2020-09-18 10:30:00,160.84,161.18,160.78,160.91,111581.0,129.5967,129.8706,129.5483,129.6531,111581.0
2020-09-18 10:40:00,160.89,160.96,160.2,160.45,22549.0,129.637,129.6934,129.081,129.2824,22549.0
2020-09-18 10:50:00,160.52,160.54,159.77,159.89,25442.0,129.3388,129.3549,128.7345,128.8312,25442.0
2020-09-18 11:00:00,159.93,160.28,159.9,160.21,18730.0,128.8634,129.1454,128.8393,129.089,18730.0
2020-09-18 11:10:00,160.24,160.28,159.64,159.64,14370.0,129.1132,129.1454,128.6298,128.6298,14370.0
2020-09-18 11:20:00,159.68,160.57,159.67,160.52,46407.0,128.662,129.3791,128.6539,129.3388,46407.0
2020-09-18 11:30:00,160.53,160.68,160.4,160.68,61789.0,129.3469,129.4677,129.2421,129.4677,61789.0
2020-09-18 11:40:00,160.65,160.93,160.5,160.88,56570.0,129.4436,129.6692,129.3227,129.6289,56570.0
2020-09-18 11:50:00,160.89,161.37,160.89,161.36,25862.0,129.637,130.0237,129.637,130.0157,25862.0
2020-09-18 12:00:00,161.3,161.93,161.3,161.6,18942.0,129.9673,130.4749,129.9673,130.209,18942.0
2020-09-18 12:10:00,161.49,161.86,161.49,161.62,15952.0,130.1204,130.4185,130.1204,130.2252,15952.0
2020-09-18 12:20:00,161.6,161.61,161.33,161.6,10820.0,130.209,130.2171,129.9915,130.209,10820.0
2020-09-18 12:30:00,161.56,161.56,161.14,161.43,10758.0,130.1768,130.1768,129.8384,130.0721,10758.0
2020-09-18 12:40:00,161.21,161.24,160.64,160.84,14943.0,129.8948,129.919,129.4355,129.5967,14943.0
2020-09-18 12:50:00,160.74,160.77,160.36,160.37,12959.0,129.5161,129.5403,129.2099,129.218,12959.0
2020-09-18 13:00:00,160.41,160.48,160.29,160.47,10588.0,129.2502,129.3066,129.1535,129.2985,10588.0
2020-09-18 13:10:00,160.44,160.48,159.96,159.97,12441.0,129.2744,129.3066,128.8876,128.8957,12441.0
2020-09-18 13:20:00,160.01,160.14,159.73,159.73,15464.0,128.9279,129.0326,128.7023,128.7023,15464.0
2020-09-18 13:30:00,159.6,159.67,159.04,159.41,13484.0,128.5975,128.6539,128.1463,128.4444,13484.0
2020-09-18 13:40:00,159.42,159.59,159.39,159.51,21044.0,128.4525,128.5895,128.4283,128.525,21044.0
2020-09-18 13:50:00,159.49,159.52,159.25,159.52,17738.0,128.5089,128.5331,128.3155,128.5331,17738.0
2020-09-18 14:00:00,159.52,159.52,159.28,159.37,13724.0,128.5331,128.5331,128.3397,128.4122,13724.0
2020-09-18 14:10:00,159.39,159.4,158.92,158.95,15075.0,128.4283,128.4364,128.0496,128.0738,15075.0
2020-09-18 14:20:00,158.96,159.61,158.96,159.61,7285.0,128.0819,128.6056,128.0819,128.6056,7285.0
2020-09-18 14:30:00,159.57,159.86,159.4,159.79,17169.0,128.5734,128.807,128.4364,128.7506,17169.0
2020-09-18 14:40:00,159.79,160.0,159.67,159.83,31581.0,128.7506,128.9198,128.6539,128.7829,31581.0
2020-09-18 14:50:00,159.86,160.18,159.78,160.18,49873.0,128.807,129.0649,128.7426,129.0649,49873.0
2020-09-18 15:00:00,160.23,160.46,160.07,160.19,36384.0,129.1052,129.2905,128.9762,129.0729,36384.0
2020-09-18 15:10:00,160.19,160.54,160.17,160.54,20292.0,129.0729,129.3549,129.0568,129.3549,20292.0
2020-09-18 15:20:00,160.5,160.87,160.33,160.87,24616.0,129.3227,129.6208,129.1857,129.6208,24616.0
2020-09-18 15:30:00,160.86,161.19,160.8,161.17,29762.0,129.6128,129.8787,129.5644,129.8626,29762.0
2020-09-18 15:40:00,161.21,161.51,160.15,160.16,49107.0,129.8948,130.1365,129.0407,129.0488,49107.0
2020-09-18 15:50:00,160.2,160.46,159.63,159.68,165554.0,129.081,129.2905,128.6217,128.662,165554.0
2020-09-21 09:30:00,159.23,159.44,157.31,157.66,47307.0,128.2994,128.4686,126.7524,127.0344,47307.0
2020-09-21 09:40:00,157.65,157.65,156.66,157.0,83576.0,127.0263,127.0263,126.2286,126.5026,83576.0
2020-09-21 09:50:00,157.0,157.86,156.53,157.24,22266.0,126.5026,127.1955,126.1239,126.696,22266.0
2020-09-21 10:00:00,157.24,157.45,156.07,156.35,26175.0,126.696,126.8652,125.7532,125.9789,26175.0
2020-09-21 10:10:00,156.28,156.82,156.11,156.52,93947.0,125.9225,126.3576,125.7855,126.1158,93947.0
2020-09-21 10:20:00,156.57,157.33,156.37,157.29,29451.0,126.1561,126.7685,125.995,126.7363,29451.0
2020-09-21 10:30:00,157.28,157.5,156.93,157.04,14811.0,126.7282,126.9055,126.4462,126.5348,14811.0
2020-09-21 10:40:00,157.07,157.72,157.07,157.67,16315.0,126.559,127.0827,126.559,127.0424,16315.0
2020-09-21 10:50:00,157.6,158.12,157.59,157.92,21144.0,126.986,127.405,126.978,127.2439,21144.0
2020-09-21 11:00:00,158.0,158.21,157.76,158.09,15818.0,127.3083,127.4775,127.115,127.3809,15818.0
2020-09-21 11:10:00,158.19,158.32,158.01,158.19,9643.0,127.4614,127.5662,127.3164,127.4614,9643.0
2020-09-21 11:20:00,158.25,158.26,157.69,157.8,13028.0,127.5098,127.5178,127.0586,127.1472,13028.0
2020-09-21 11:30:00,157.78,157.94,157.48,157.52,10629.0,127.1311,127.26,126.8894,126.9216,10629.0
2020-09-21 11:40:00,157.54,157.88,157.48,157.81,7935.0,126.9377,127.2117,126.8894,127.1552,7935.0
2020-09-21 11:50:00,157.81,158.29,157.77,158.28,27462.0,127.1552,127.542,127.123,127.5339,27462.0
2020-09-21 12:00:00,158.35,158.8,158.35,158.79,31602.0,127.5904,127.9529,127.5904,127.9449,31602.0
2020-09-21 12:10:00,158.79,159.13,158.75,159.13,53003.0,127.9449,128.2188,127.9127,128.2188,53003.0
2020-09-21 12:20:00,159.25,159.5,159.03,159.2,13173.0,128.3155,128.517,128.1383,128.2752,13173.0
2020-09-21 12:30:00,159.26,159.3,158.97,159.0,23563.0,128.3236,128.3558,128.0899,128.1141,23563.0
2020-09-21 12:40:00,159.07,159.3,158.94,159.0,17726.0,128.1705,128.3558,128.0657,128.1141,17726.0
2020-09-21 12:50:00,159.05,159.05,158.71,158.84,19953.0,128.1544,128.1544,127.8804,127.9852,19953.0
2020-09-21 13:00:00,158.9,158.91,158.66,158.91,4906.0,128.0335,128.0416,127.8401,128.0416,4906.0
2020-09-21 13:10:00,158.87,159.08,158.8,158.98,18823.0,128.0093,128.1785,127.9529,128.098,18823.0
2020-09-21 13:20:00,159.01,159.27,158.96,159.22,25844.0,128.1221,128.3316,128.0819,128.2914,25844.0
2020-09-21 13:30:00,159.22,159.37,159.05,159.16,7845.0,128.2914,128.4122,128.1544,128.243,7845.0
2020-09-21 13:40:00,159.15,159.24,158.43,158.58,64265.0,128.235,128.3075,127.6548,127.7757,64265.0
2020-09-21 13:50:00,158.59,158.66,158.27,158.36,23360.0,127.7837,127.8401,127.5259,127.5984,23360.0
2020-09-21 14:00:00,158.3,158.39,157.72,157.77,65358.0,127.5501,127.6226,127.0827,127.123,65358.0
2020-09-21 14:10:00,157.79,157.82,157.53,157.56,25584.0,127.1391,127.1633,126.9296,126.9538,25584.0
2020-09-21 14:20:00,157.53,158.37,157.53,158.37,55360.0,126.9296,127.6065,126.9296,127.6065,55360.0
2020-09-21 14:30:00,158.38,158.38,157.59,157.68,60857.0,127.6145,127.6145,126.978,127.0505,60857.0
2020-09-21 14:40:00,157.72,157.8,157.11,157.11,32994.0,127.0827,127.1472,126.5912,126.5912,32994.0
2020-09-21 14:50:00,157.16,157.25,156.86,156.95,32401.0,126.6315,126.704,126.3898,126.4623,32401.0
2020-09-21 15:00:00,156.93,157.4,156.88,157.4,18581.0,126.4462,126.8249,126.4059,126.8249,18581.0
2020-09-21 15:10:00,157.43,157.66,157.37,157.47,17745.0,126.8491,127.0344,126.8007,126.8813,17745.0
2020-09-21 15:20:00,157.47,157.77,157.27,157.36,25762.0,126.8813,127.123,126.7201,126.7927,25762.0
2020-09-21 15:30:00,157.41,157.71,157.36,157.61,102234.0,126.8329,127.0747,126.7927,126.9941,102234.0
2020-09-21 15:40:00,157.63,157.67,157.26,157.47,26206.0,127.0102,127.0424,126.7121,126.8813,26206.0
2020-09-21 15:50:00,157.36,157.57,157.15,157.57,102395.0,126.7927,126.9619,126.6235,126.9619,102395.0
2020-09-22 09:30:00,157.1,158.71,157.1,158.13,51429.0,126.5832,127.8804,126.5832,127.4131,51429.0
2020-09-22 09:40:00,158.24,158.37,157.5,157.59,17938.0,127.5017,127.6065,126.9055,126.978,17938.0
2020-09-22 09:50:00,157.68,157.7,157.05,157.17,35585.0,127.0505,127.0666,126.5429,126.6396,35585.0
2020-09-22 10:00:00,157.27,158.49,157.27,158.32,14392.0,126.7201,127.7032,126.7201,127.5662,14392.0
2020-09-22 10:10:00,158.28,159.31,158.2,159.18,36806.0,127.5339,128.3639,127.4695,128.2591,36806.0
2020-09-22 10:20:00,159.13,159.75,159.12,159.75,15887.0,128.2188,128.7184,128.2108,128.7184,15887.0
2020-09-22 10:30:00,159.75,160.03,159.56,159.7,20565.0,128.7184,128.944,128.5653,128.6781,20565.0
2020-09-22 10:40:00,159.76,160.04,159.51,159.66,16053.0,128.7265,128.9521,128.525,128.6459,16053.0
2020-09-22 10:50:00,159.61,159.79,159.52,159.58,13910.0,128.6056,128.7506,128.5331,128.5814,13910.0
2020-09-22 11:00:00,159.57,159.74,159.39,159.53,40932.0,128.5734,128.7103,128.4283,128.5411,40932.0
2020-09-22 11:10:00,159.6,159.99,159.56,159.82,22467.0,128.5975,128.9118,128.5653,128.7748,22467.0
2020-09-22 11:20:00,159.78,159.94,159.67,159.89,13933.0,128.7426,128.8715,128.6539,128.8312,13933.0
2020-09-22 11:30:00,159.89,159.93,159.34,159.59,44383.0,128.8312,128.8634,128.388,128.5895,44383.0
2020-09-22 11:40:00,159.58,159.77,159.54,159.58,4419.0,128.5814,128.7345,128.5492,128.5814,4419.0
2020-09-22 11:50:00,159.49,159.67,159.43,159.62,3880.0,128.5089,128.6539,128.4606,128.6137,3880.0
2020-09-22 12:00:00,159.53,159.88,159.53,159.86,5581.0,128.5411,128.8231,128.5411,128.807,5581.0
2020-09-22 12:10:00,159.8,159.9,159.7,159.77,7725.0,128.7587,128.8393,128.6781,128.7345,7725.0
2020-09-22 12:20:00,159.77,160.06,159.75,160.06,15306.0,128.7345,128.9682,128.7184,128.9682,15306.0
2020-09-22 12:30:00,160.02,160.09,159.88,159.96,14017.0,128.936,128.9924,128.8231,128.8876,14017.0
2020-09-22 12:40:00,159.97,160.03,159.76,159.86,24925.0,128.8957,128.944,128.7265,128.807,24925.0
2020-09-22 12:50:00,159.86,159.98,159.65,159.73,21388.0,128.807,128.9037,128.6378,128.7023,21388.0
2020-09-22 13:00:00,159.72,160.12,159.72,159.97,54305.0,128.6942,129.0165,128.6942,128.8957,54305.0
2020-09-22 13:10:00,160.02,160.25,159.96,160.22,28242.0,128.936,129.1213,128.8876,129.0971,28242.0
2020-09-22 13:20:00,160.18,160.4,160.17,160.34,26393.0,129.0649,129.2421,129.0568,129.1938,26393.0
2020-09-22 13:30:00,160.34,160.69,160.3,160.62,18858.0,129.1938,129.4758,129.1616,129.4194,18858.0
2020-09-22 13:40:00,160.63,160.69,160.39,160.64,27286.0,129.4275,129.4758,129.2341,129.4355,27286.0
2020-09-22 13:50:00,160.62,160.65,160.48,160.62,13494.0,129.4194,129.4436,129.3066,129.4194,13494.0
2020-09-22 14:00:00,160.63,160.81,160.53,160.73,97174.0,129.4275,129.5725,129.3469,129.508,97174.0
2020-09-22 14:10:00,160.71,160.89,160.5,160.69,119744.0,129.4919,129.637,129.3227,129.4758,119744.0
2020-09-22 14:20:00,160.62,160.76,160.5,160.72,12444.0,129.4194,129.5322,129.3227,129.5,12444.0
2020-09-22 14:30:00,160.74,160.85,160.54,160.75,15454.0,129.5161,129.6047,129.3549,129.5241,15454.0
2020-09-22 14:40:00,160.75,160.85,160.57,160.65,8476.0,129.5241,129.6047,129.3791,129.4436,8476.0
2020-09-22 14:50:00,160.66,160.66,160.24,160.29,14397.0,129.4516,129.4516,129.1132,129.1535,14397.0
2020-09-22 15:00:00,160.27,160.49,160.17,160.44,25074.0,129.1374,129.3147,129.0568,129.2744,25074.0
2020-09-22 15:10:00,160.44,160.57,160.26,160.26,17431.0,129.2744,129.3791,129.1293,129.1293,17431.0
2020-09-22 15:20:00,160.27,160.51,160.22,160.46,34104.0,129.1374,129.3308,129.0971,129.2905,34104.0
2020-09-22 15:30:00,160.45,160.45,160.13,160.27,49069.0,129.2824,129.2824,129.0246,129.1374,49069.0
2020-09-22 15:40:00,160.27,160.34,160.02,160.19,49207.0,129.1374,129.1938,128.936,129.0729,49207.0
2020-09-22 15:50:00,160.14,160.17,159.52,159.94,136197.0,129.0326,129.0568,128.5331,128.8715,136197.0
2020-09-23 09:30:00,158.6,158.99,156.35,156.54,94140.0,127.7918,128.106,125.9789,126.1319,94140.0
2020-09-23 09:40:00,156.56,157.83,156.55,157.83,77752.0,126.1481,127.1714,126.14,127.1714,77752.0
2020-09-23 09:50:00,157.85,157.95,157.5,157.95,55722.0,127.1875,127.2681,126.9055,127.2681,55722.0
2020-09-23 10:00:00,157.89,158.51,157.89,158.18,44387.0,127.2197,127.7193,127.2197,127.4534,44387.0
2020-09-23 10:10:00,158.1,158.38,158.0,158.34,21264.0,127.3889,127.6145,127.3083,127.5823,21264.0
2020-09-23 10:20:00,158.38,158.38,157.93,158.2,22284.0,127.6145,127.6145,127.2519,127.4695,22284.0
2020-09-23 10:30:00,158.2,158.23,157.97,158.12,34451.0,127.4695,127.4937,127.2842,127.405,34451.0
2020-09-23 10:40:00,158.12,158.51,158.0,158.51,32009.0,127.405,127.7193,127.3083,127.7193,32009.0
2020-09-23 10:50:00,158.56,158.96,158.33,158.49,21297.0,127.7596,128.0819,127.5742,127.7032,21297.0
2020-09-23 11:00:00,158.49,158.63,158.34,158.37,20037.0,127.7032,127.816,127.5823,127.6065,20037.0
2020-09-23 11:10:00,158.47,158.6,158.03,158.16,15737.0,127.687,127.7918,127.3325,127.4373,15737.0
2020-09-23 11:20:00,158.18,158.21,157.72,158.06,31216.0,127.4534,127.4775,127.0827,127.3567,31216.0
2020-09-23 11:30:00,158.09,158.26,158.03,158.1,14867.0,127.3809,127.5178,127.3325,127.3889,14867.0
2020-09-23 11:40:00,158.07,158.11,157.78,157.78,31656.0,127.3647,127.397,127.1311,127.1311,31656.0
2020-09-23 11:50:00,157.78,158.01,157.45,157.82,26708.0,127.1311,127.3164,126.8652,127.1633,26708.0
2020-09-23 12:00:00,157.87,158.18,157.76,157.81,22867.0,127.2036,127.4534,127.115,127.1552,22867.0
2020-09-23 12:10:00,157.81,157.86,157.62,157.66,46912.0,127.1552,127.1955,127.0022,127.0344,46912.0
2020-09-23 12:20:00,157.66,157.86,157.53,157.66,28890.0,127.0344,127.1955,126.9296,127.0344,28890.0
2020-09-23 12:30:00,157.62,158.11,157.62,158.11,135497.0,127.0022,127.397,127.0022,127.397,135497.0
2020-09-23 12:40:00,158.11,158.18,157.8,157.84,15032.0,127.397,127.4534,127.1472,127.1794,15032.0
2020-09-23 12:50:00,157.82,157.89,157.65,157.87,24009.0,127.1633,127.2197,127.0263,127.2036,24009.0
2020-09-23 13:00:00,157.89,157.92,157.75,157.81,22729.0,127.2197,127.2439,127.1069,127.1552,22729.0
2020-09-23 13:10:00,157.81,157.87,157.7,157.77,26634.0,127.1552,127.2036,127.0666,127.123,26634.0
2020-09-23 13:20:00,157.77,158.0,157.73,157.78,17153.0,127.123,127.3083,127.0908,127.1311,17153.0
2020-09-23 13:30:00,157.8,157.86,157.55,157.55,41309.0,127.1472,127.1955,126.9458,126.9458,41309.0
2020-09-23 13:40:00,157.57,157.76,157.26,157.56,44607.0,126.9619,127.115,126.7121,126.9538,44607.0
2020-09-23 13:50:00,157.58,157.58,157.3,157.45,33513.0,126.9699,126.9699,126.7443,126.8652,33513.0
2020-09-23 14:00:00,157.45,157.47,157.03,157.11,27598.0,126.8652,126.8813,126.5268,126.5912,27598.0
2020-09-23 14:10:00,157.14,157.36,156.72,156.78,47147.0,126.6154,126.7927,126.277,126.3253,47147.0
2020-09-23 14:20:00,156.8,156.93,156.43,156.51,32886.0,126.3414,126.4462,126.0433,126.1078,32886.0
2020-09-23 14:30:00,156.53,156.59,156.34,156.42,18967.0,126.1239,126.1722,125.9708,126.0353,18967.0
2020-09-23 14:40:00,156.38,156.52,156.18,156.3,19087.0,126.003,126.1158,125.8419,125.9386,19087.0
2020-09-23 14:50:00,156.26,156.35,155.76,155.79,46140.0,125.9063,125.9789,125.5035,125.5276,46140.0
2020-09-23 15:00:00,155.77,156.0,155.33,155.42,25852.0,125.5115,125.6968,125.157,125.2295,25852.0
2020-09-23 15:10:00,155.37,156.25,155.36,156.12,130438.0,125.1892,125.8983,125.1812,125.7935,130438.0
2020-09-23 15:20:00,156.06,156.14,155.5,156.05,47504.0,125.7452,125.8096,125.294,125.7371,47504.0
2020-09-23 15:30:00,156.03,156.19,155.72,155.85,86913.0,125.721,125.8499,125.4712,125.576,86913.0
2020-09-23 15:40:00,155.88,155.93,155.01,155.28,77303.0,125.6002,125.6404,124.8992,125.1167,77303.0
2020-09-23 15:50:00,155.25,155.64,155.19,155.62,138922.0,125.0925,125.4068,125.0442,125.3907,138922.0
2020-09-24 09:30:00,156.53,157.24,155.65,155.87,116324.0,126.1239,126.696,125.4148,125.5921,116324.0
2020-09-24 09:40:00,155.83,156.74,155.78,156.7,26866.0,125.5599,126.2931,125.5196,126.2609,26866.0
2020-09-24 09:50:00,157.07,157.37,156.97,157.21,132339.0,126.559,126.8007,126.4784,126.6718,132339.0
2020-09-24 10:00:00,157.3,158.07,157.3,158.07,22305.0,126.7443,127.3647,126.7443,127.3647,22305.0
2020-09-24 10:10:00,158.01,158.26,157.91,157.98,12735.0,127.3164,127.5178,127.2358,127.2922,12735.0
2020-09-24 10:20:00,157.92,158.01,157.75,157.75,15587.0,127.2439,127.3164,127.1069,127.1069,15587.0
2020-09-24 10:30:00,157.71,157.76,157.04,157.14,15803.0,127.0747,127.115,126.5348,126.6154,15803.0
2020-09-24 10:40:00,157.18,157.53,156.97,157.46,122335.0,126.6476,126.9296,126.4784,126.8732,122335.0
2020-09-24 10:50:00,157.39,157.84,157.3,157.69,14417.0,126.8168,127.1794,126.7443,127.0586,14417.0
2020-09-24 11:00:00,157.68,158.0,157.65,157.78,43781.0,127.0505,127.3083,127.0263,127.1311,43781.0
2020-09-24 11:10:00,157.88,158.02,157.71,157.93,28643.0,127.2117,127.3245,127.0747,127.2519,28643.0
2020-09-24 11:20:00,157.92,158.02,157.79,157.88,59154.0,127.2439,127.3245,127.1391,127.2117,59154.0
2020-09-24 11:30:00,157.87,158.02,157.76,157.94,74890.0,127.2036,127.3245,127.115,127.26,74890.0
2020-09-24 11:40:00,157.99,158.02,157.54,157.64,12514.0,127.3003,127.3245,126.9377,127.0183,12514.0
2020-09-24 11:50:00,157.64,158.03,157.62,157.95,16016.0,127.0183,127.3325,127.0022,127.2681,16016.0
2020-09-24 12:00:00,157.9,158.06,157.87,158.0,49385.0,127.2278,127.3567,127.2036,127.3083,49385.0
2020-09-24 12:10:00,158.0,158.4,157.93,158.4,33406.0,127.3083,127.6306,127.2519,127.6306,33406.0
2020-09-24 12:20:00,158.41,158.49,158.16,158.32,6499.0,127.6387,127.7032,127.4373,127.5662,6499.0
2020-09-24 12:30:00,158.33,158.42,158.08,158.13,22786.0,127.5742,127.6468,127.3728,127.4131,22786.0
2020-09-24 12:40:00,158.12,158.23,158.05,158.1,2800.0,127.405,127.4937,127.3486,127.3889,2800.0
2020-09-24 12:50:00,158.05,158.65,158.04,158.64,5951.0,127.3486,127.8321,127.3406,127.824,5951.0
2020-09-24 13:00:00,158.63,158.93,158.61,158.77,12109.0,127.816,128.0577,127.7998,127.9288,12109.0
2020-09-24 13:10:00,158.73,159.15,158.73,158.96,10038.0,127.8965,128.235,127.8965,128.0819,10038.0
2020-09-24 13:20:00,158.96,159.11,158.84,158.96,13932.0,128.0819,128.2027,127.9852,128.0819,13932.0
2020-09-24 13:30:00,159.0,159.15,158.87,158.97,7838.0,128.1141,128.235,128.0093,128.0899,7838.0
2020-09-24 13:40:00,159.03,159.11,158.87,159.03,19323.0,128.1383,128.2027,128.0093,128.1383,19323.0
2020-09-24 13:50:00,159.03,159.15,158.86,158.92,24097.0,128.1383,128.235,128.0013,128.0496,24097.0
2020-09-24 14:00:00,159.0,159.26,158.81,159.21,57643.0,128.1141,128.3236,127.961,128.2833,57643.0
2020-09-24 14:10:00,159.24,159.24,158.72,158.89,88835.0,128.3075,128.3075,127.8885,128.0255,88835.0
2020-09-24 14:20:00,158.88,159.01,158.55,158.59,89974.0,128.0174,128.1221,127.7515,127.7837,89974.0
2020-09-24 14:30:00,158.59,158.78,158.45,158.54,9686.0,127.7837,127.9368,127.6709,127.7434,9686.0
2020-09-24 14:40:00,158.52,158.57,158.06,158.07,27567.0,127.7273,127.7676,127.3567,127.3647,27567.0
2020-09-24 14:50:00,158.06,158.08,157.24,157.24,12913.0,127.3567,127.3728,126.696,126.696,12913.0
2020-09-24 15:00:00,157.3,157.58,157.3,157.41,14694.0,126.7443,126.9699,126.7443,126.8329,14694.0
2020-09-24 15:10:00,157.39,157.8,157.31,157.52,21532.0,126.8168,127.1472,126.7524,126.9216,21532.0
2020-09-24 15:20:00,157.53,157.53,156.96,157.13,20836.0,126.9296,126.9296,126.4704,126.6073,20836.0
2020-09-24 15:30:00,157.18,157.42,156.91,157.42,34893.0,126.6476,126.841,126.4301,126.841,34893.0
2020-09-24 15:40:00,157.4,157.53,156.99,157.0,99521.0,126.8249,126.9296,126.4945,126.5026,99521.0
2020-09-24 15:50:00,157.03,157.45,156.99,157.4,151456.0,126.5268,126.8652,126.4945,126.8249,151456.0
2020-09-25 09:30:00,156.4,158.72,156.12,158.5,130387.0,126.0191,127.8885,125.7935,127.7112,130387.0
2020-09-25 09:40:00,158.52,159.56,158.52,159.0,20598.0,127.7273,128.5653,127.7273,128.1141,20598.0
2020-09-25 09:50:00,159.06,159.4,158.94,159.25,22385.0,128.1624,128.4364,128.0657,128.3155,22385.0
2020-09-25 10:00:00,159.13,159.29,158.9,159.0,21717.0,128.2188,128.3478,128.0335,128.1141,21717.0
2020-09-25 10:10:00,159.03,159.11,158.24,158.34,130424.0,128.1383,128.2027,127.5017,127.5823,130424.0
2020-09-25 10:20:00,158.42,158.75,157.84,157.99,197119.0,127.6468,127.9127,127.1794,127.3003,197119.0
2020-09-25 10:30:00,157.99,158.25,157.54,158.21,56862.0,127.3003,127.5098,126.9377,127.4775,56862.0
2020-09-25 10:40:00,158.24,158.45,158.0,158.09,14707.0,127.5017,127.6709,127.3083,127.3809,14707.0
2020-09-25 10:50:00,158.2,158.42,158.11,158.36,18238.0,127.4695,127.6468,127.397,127.5984,18238.0
2020-09-25 11:00:00,158.4,158.66,158.28,158.54,14586.0,127.6306,127.8401,127.5339,127.7434,14586.0
2020-09-25 11:10:00,158.49,159.39,158.41,159.27,16993.0,127.7032,128.4283,127.6387,128.3316,16993.0
2020-09-25 11:20:00,159.23,159.44,159.19,159.26,13231.0,128.2994,128.4686,128.2672,128.3236,13231.0
2020-09-25 11:30:00,159.32,159.63,159.22,159.44,10030.0,128.3719,128.6217,128.2914,128.4686,10030.0
2020-09-25 11:40:00,159.45,159.56,158.85,158.92,9172.0,128.4767,128.5653,127.9932,128.0496,9172.0
2020-09-25 11:50:00,158.97,159.28,158.89,158.97,11816.0,128.0899,128.3397,128.0255,128.0899,11816.0
2020-09-25 12:00:00,158.94,159.31,158.94,159.27,6447.0,128.0657,128.3639,128.0657,128.3316,6447.0
2020-09-25 12:10:00,159.28,159.35,159.22,159.3,17502.0,128.3397,128.3961,128.2914,128.3558,17502.0
2020-09-25 12:20:00,159.2,159.27,158.74,158.83,5579.0,128.2752,128.3316,127.9046,127.9771,5579.0
2020-09-25 12:30:00,158.87,159.04,158.74,159.04,9114.0,128.0093,128.1463,127.9046,128.1463,9114.0
2020-09-25 12:40:00,159.08,159.1,158.86,158.97,13245.0,128.1785,128.1947,128.0013,128.0899,13245.0
2020-09-25 12:50:00,158.94,159.14,158.86,159.1,8269.0,128.0657,128.2269,128.0013,128.1947,8269.0
2020-09-25 13:00:00,159.07,159.62,159.03,159.59,15733.0,128.1705,128.6137,128.1383,128.5895,15733.0
2020-09-25 13:10:00,159.59,160.15,159.49,160.07,30463.0,128.5895,129.0407,128.5089,128.9762,30463.0
2020-09-25 13:20:00,160.05,160.12,159.9,160.01,27830.0,128.9601,129.0165,128.8393,128.9279,27830.0
2020-09-25 13:30:00,160.0,160.16,159.97,160.06,16302.0,128.9198,129.0488,128.8957,128.9682,16302.0
2020-09-25 13:40:00,160.04,160.34,160.04,160.25,19220.0,128.9521,129.1938,128.9521,129.1213,19220.0
2020-09-25 13:50:00,160.3,160.4,160.27,160.34,8690.0,129.1616,129.2421,129.1374,129.1938,8690.0
2020-09-25 14:00:00,160.31,160.57,160.26,160.52,21780.0,129.1696,129.3791,129.1293,129.3388,21780.0
2020-09-25 14:10:00,160.54,161.0,160.53,160.98,23823.0,129.3549,129.7256,129.3469,129.7095,23823.0
2020-09-25 14:20:00,161.0,161.03,160.74,160.98,24689.0,129.7256,129.7498,129.5161,129.7095,24689.0
2020-09-25 14:30:00,160.97,161.06,160.68,160.74,11794.0,129.7014,129.7739,129.4677,129.5161,11794.0
2020-09-25 14:40:00,160.72,160.93,160.71,160.85,12937.0,129.5,129.6692,129.4919,129.6047,12937.0
2020-09-25 14:50:00,160.79,160.9,160.7,160.83,11844.0,129.5564,129.645,129.4839,129.5886,11844.0
2020-09-25 15:00:00,160.84,161.17,160.84,161.17,10297.0,129.5967,129.8626,129.5967,129.8626,10297.0
2020-09-25 15:10:00,161.22,161.39,161.08,161.37,16745.0,129.9029,130.0398,129.79,130.0237,16745.0
2020-09-25 15:20:00,161.35,161.66,161.28,161.63,13171.0,130.0076,130.2574,129.9512,130.2332,13171.0
2020-09-25 15:30:00,161.62,161.63,160.88,160.93,15911.0,130.2252,130.2332,129.6289,129.6692,15911.0
2020-09-25 15:40:00,160.94,161.15,160.8,161.13,30704.0,129.6772,129.8464,129.5644,129.8303,30704.0
2020-09-25 15:50:00,161.09,161.86,160.84,161.71,138198.0,129.7981,130.4185,129.5967,130.2977,138198.0
2020-09-28 09:30:00,163.89,164.75,163.46,164.5,123421.0,132.0542,132.7471,131.7077,132.5457,123421.0
2020-09-28 09:40:00,164.35,164.36,163.06,163.23,46552.0,132.4248,132.4329,131.3854,131.5224,46552.0
2020-09-28 09:50:00,163.22,163.68,163.12,163.58,52994.0,131.5143,131.885,131.4338,131.8044,52994.0
2020-09-28 10:00:00,163.58,163.58,163.22,163.55,43976.0,131.8044,131.8044,131.5143,131.7802,43976.0
2020-09-28 10:10:00,163.59,163.8,163.52,163.73,26381.0,131.8125,131.9817,131.7561,131.9253,26381.0
2020-09-28 10:20:00,163.71,164.15,163.57,163.66,13932.0,131.9092,132.2637,131.7964,131.8689,13932.0
2020-09-28 10:30:00,163.64,163.95,163.63,163.93,17941.0,131.8528,132.1025,131.8447,132.0864,17941.0
2020-09-28 10:40:00,163.92,164.34,163.48,163.49,22276.0,132.0784,132.4168,131.7238,131.7319,22276.0
2020-09-28 10:50:00,163.44,163.48,163.15,163.26,18032.0,131.6916,131.7238,131.4579,131.5466,18032.0
2020-09-28 11:00:00,163.34,163.34,162.34,162.58,11687.0,131.611,131.611,130.8053,130.9987,11687.0
2020-09-28 11:10:00,162.58,162.61,161.83,162.25,18803.0,130.9987,131.0228,130.3944,130.7328,18803.0
2020-09-28 11:20:00,162.21,162.77,162.14,162.28,10546.0,130.7005,131.1518,130.6441,130.7569,10546.0
2020-09-28 11:30:00,162.26,162.77,162.26,162.59,7287.0,130.7408,131.1518,130.7408,131.0067,7287.0
2020-09-28 11:40:00,162.51,162.57,162.25,162.32,8061.0,130.9423,130.9906,130.7328,130.7892,8061.0
2020-09-28 11:50:00,162.4,162.4,162.15,162.29,4804.0,130.8536,130.8536,130.6522,130.765,4804.0
2020-09-28 12:00:00,162.37,162.37,162.16,162.2,6541.0,130.8295,130.8295,130.6603,130.6925,6541.0
2020-09-28 12:10:00,162.2,162.61,162.08,162.55,10923.0,130.6925,131.0228,130.5958,130.9745,10923.0
2020-09-28 12:20:00,162.56,163.1,162.56,163.06,19837.0,130.9826,131.4177,130.9826,131.3854,19837.0
2020-09-28 12:30:00,163.08,163.11,162.98,163.03,16660.0,131.4015,131.4257,131.321,131.3613,16660.0
2020-09-28 12:40:00,163.06,163.17,162.99,163.17,18896.0,131.3854,131.4741,131.329,131.4741,18896.0
2020-09-28 12:50:00,163.15,163.26,163.06,163.14,5298.0,131.4579,131.5466,131.3854,131.4499,5298.0
2020-09-28 13:00:00,163.11,163.37,163.11,163.23,11669.0,131.4257,131.6352,131.4257,131.5224,11669.0
2020-09-28 13:10:00,163.19,163.29,163.16,163.27,7410.0,131.4902,131.5708,131.466,131.5546,7410.0
2020-09-28 13:20:00,163.25,163.5,163.25,163.5,19421.0,131.5385,131.74,131.5385,131.74,19421.0
2020-09-28 13:30:00,163.52,163.79,163.52,163.78,5796.0,131.7561,131.9736,131.7561,131.9656,5796.0
2020-09-28 13:40:00,163.78,163.91,163.65,163.84,10625.0,131.9656,132.0703,131.8608,132.0139,10625.0
2020-09-28 13:50:00,163.79,163.97,163.77,163.86,10014.0,131.9736,132.1187,131.9575,132.03,10014.0
2020-09-28 14:00:00,163.86,163.86,163.6,163.68,15638.0,132.03,132.03,131.8205,131.885,15638.0
2020-09-28 14:10:00,163.74,164.05,163.67,164.0,8922.0,131.9333,132.1831,131.8769,132.1428,8922.0
2020-09-28 14:20:00,164.0,164.0,163.78,163.9,20261.0,132.1428,132.1428,131.9656,132.0623,20261.0
2020-09-28 14:30:00,163.96,164.12,163.92,164.03,8432.0,132.1106,132.2395,132.0784,132.167,8432.0
2020-09-28 14:40:00,164.06,164.11,163.88,163.91,9202.0,132.1912,132.2315,132.0461,132.0703,9202.0
2020-09-28 14:50:00,163.88,164.1,163.81,164.07,22639.0,132.0461,132.2234,131.9897,132.1992,22639.0
2020-09-28 15:00:00,164.05,164.05,163.69,163.73,14782.0,132.1831,132.1831,131.8931,131.9253,14782.0
2020-09-28 15:10:00,163.71,163.73,163.36,163.44,16328.0,131.9092,131.9253,131.6272,131.6916,16328.0
2020-09-28 15:20:00,163.49,163.6,163.49,163.5,9086.0,131.7319,131.8205,131.7319,131.74,9086.0
2020-09-28 15:30:00,163.5,163.81,163.4,163.79,47814.0,131.74,131.9897,131.6594,131.9736,47814.0
2020-09-28 15:40:00,163.77,163.88,163.34,163.42,56639.0,131.9575,132.0461,131.611,131.6755,56639.0
2020-09-28 15:50:00,163.42,163.65,163.05,163.65,136874.0,131.6755,131.8608,131.3774,131.8608,136874.0
2020-09-29 09:30:00,163.21,163.57,162.38,163.1,22817.0,131.5063,131.7964,130.8375,131.4177,22817.0
2020-09-29 09:40:00,163.15,163.83,162.85,163.66,11308.0,131.4579,132.0059,131.2162,131.8689,11308.0
2020-09-29 09:50:00,163.58,163.72,163.28,163.47,9430.0,131.8044,131.9172,131.5627,131.7158,9430.0
2020-09-29 10:00:00,163.58,163.72,163.29,163.31,10610.0,131.8044,131.9172,131.5708,131.5869,10610.0
2020-09-29 10:10:00,163.38,163.57,163.31,163.46,14867.0,131.6433,131.7964,131.5869,131.7077,14867.0
2020-09-29 10:20:00,163.48,163.56,163.35,163.5,14834.0,131.7238,131.7883,131.6191,131.74,14834.0
2020-09-29 10:30:00,163.55,163.98,163.54,163.96,18506.0,131.7802,132.1267,131.7722,132.1106,18506.0
2020-09-29 10:40:00,164.02,164.14,163.52,163.87,7751.0,132.1589,132.2556,131.7561,132.0381,7751.0
2020-09-29 10:50:00,163.87,163.87,163.3,163.33,10575.0,132.0381,132.0381,131.5788,131.603,10575.0
2020-09-29 11:00:00,163.16,163.29,162.78,162.89,39223.0,131.466,131.5708,131.1598,131.2485,39223.0
2020-09-29 11:10:00,162.86,163.16,162.78,162.93,24619.0,131.2243,131.466,131.1598,131.2807,24619.0
2020-09-29 11:20:00,162.94,163.45,162.92,163.38,37229.0,131.2887,131.6997,131.2726,131.6433,37229.0
2020-09-29 11:30:00,163.43,163.52,163.31,163.48,30063.0,131.6836,131.7561,131.5869,131.7238,30063.0
2020-09-29 11:40:00,163.51,163.69,163.36,163.53,36010.0,131.748,131.8931,131.6272,131.7641,36010.0
2020-09-29 11:50:00,163.54,163.85,163.53,163.62,30229.0,131.7722,132.022,131.7641,131.8366,30229.0
2020-09-29 12:00:00,163.56,163.6,163.39,163.57,11365.0,131.7883,131.8205,131.6513,131.7964,11365.0
2020-09-29 12:10:00,163.59,163.62,163.45,163.51,9062.0,131.8125,131.8366,131.6997,131.748,9062.0
2020-09-29 12:20:00,163.53,163.54,163.43,163.52,13890.0,131.7641,131.7722,131.6836,131.7561,13890.0
2020-09-29 12:30:00,163.48,163.63,163.4,163.43,18517.0,131.7238,131.8447,131.6594,131.6836,18517.0
2020-09-29 12:40:00,163.4,163.64,163.4,163.6,24644.0,131.6594,131.8528,131.6594,131.8205,24644.0
2020-09-29 12:50:00,163.62,163.77,163.56,163.72,5752.0,131.8366,131.9575,131.7883,131.9172,5752.0
2020-09-29 13:00:00,163.74,163.74,163.45,163.63,6785.0,131.9333,131.9333,131.6997,131.8447,6785.0
2020-09-29 13:10:00,163.57,163.64,163.36,163.5,58678.0,131.7964,131.8528,131.6272,131.74,58678.0
2020-09-29 13:20:00,163.5,163.63,163.38,163.63,11598.0,131.74,131.8447,131.6433,131.8447,11598.0
2020-09-29 13:30:00,163.59,163.69,163.57,163.64,5373.0,131.8125,131.8931,131.7964,131.8528,5373.0
2020-09-29 13:40:00,163.66,163.78,163.57,163.75,5867.0,131.8689,131.9656,131.7964,131.9414,5867.0
2020-09-29 13:50:00,163.8,164.33,163.8,164.02,15367.0,131.9817,132.4087,131.9817,132.1589,15367.0
2020-09-29 14:00:00,164.0,164.1,163.93,164.03,26224.0,132.1428,132.2234,132.0864,132.167,26224.0
2020-09-29 14:10:00,164.05,164.13,163.93,164.11,12948.0,132.1831,132.2476,132.0864,132.2315,12948.0
2020-09-29 14:20:00,164.11,164.18,164.0,164.15,12600.0,132.2315,132.2879,132.1428,132.2637,12600.0
2020-09-29 14:30:00,164.14,164.28,164.05,164.23,9589.0,132.2556,132.3684,132.1831,132.3282,9589.0
2020-09-29 14:40:00,164.12,164.38,164.06,164.38,6139.0,132.2395,132.449,132.1912,132.449,6139.0
2020-09-29 14:50:00,164.39,164.5,164.28,164.28,11066.0,132.4571,132.5457,132.3684,132.3684,11066.0
2020-09-29 15:00:00,164.3,164.5,164.23,164.33,7608.0,132.3846,132.5457,132.3282,132.4087,7608.0
2020-09-29 15:10:00,164.36,164.44,164.11,164.4,13503.0,132.4329,132.4974,132.2315,132.4651,13503.0
2020-09-29 15:20:00,164.34,164.34,164.09,164.25,17613.0,132.4168,132.4168,132.2154,132.3443,17613.0
2020-09-29 15:30:00,164.27,164.38,164.05,164.19,18898.0,132.3604,132.449,132.1831,132.2959,18898.0
2020-09-29 15:40:00,164.2,164.26,163.96,164.15,20831.0,132.304,132.3523,132.1106,132.2637,20831.0
2020-09-29 15:50:00,164.14,164.37,163.96,164.21,87415.0,132.2556,132.441,132.1106,132.312,87415.0
2020-09-30 09:30:00,164.8,164.93,164.35,164.75,27829.0,132.7874,132.8922,132.4248,132.7471,27829.0
2020-09-30 09:40:00,164.92,165.22,164.73,164.86,9315.0,132.8841,133.1258,132.731,132.8358,9315.0
2020-09-30 09:50:00,164.8,165.15,164.47,165.15,22268.0,132.7874,133.0694,132.5215,133.0694,22268.0
2020-09-30 10:00:00,165.09,165.61,164.96,165.31,24968.0,133.0211,133.4401,132.9164,133.1984,24968.0
2020-09-30 10:10:00,165.28,165.58,164.97,165.51,30137.0,133.1742,133.4159,132.9244,133.3595,30137.0
2020-09-30 10:20:00,165.47,166.48,165.46,166.06,26158.0,133.3273,134.1411,133.3192,133.8027,26158.0
2020-09-30 10:30:00,166.09,166.27,165.87,165.93,11926.0,133.8268,133.9719,133.6496,133.6979,11926.0
2020-09-30 10:40:00,166.0,166.1,165.84,165.99,13634.0,133.7543,133.8349,133.6254,133.7463,13634.0
2020-09-30 10:50:00,165.95,166.05,165.85,165.89,10566.0,133.714,133.7946,133.6335,133.6657,10566.0
2020-09-30 11:00:00,165.81,166.21,165.69,166.13,36454.0,133.6012,133.9235,133.5045,133.8591,36454.0
2020-09-30 11:10:00,166.15,166.26,166.06,166.21,65436.0,133.8752,133.9638,133.8027,133.9235,65436.0
2020-09-30 11:20:00,166.24,166.48,166.18,166.34,13915.0,133.9477,134.1411,133.8994,134.0283,13915.0
2020-09-30 11:30:00,166.38,166.4,166.03,166.34,8131.0,134.0605,134.0766,133.7785,134.0283,8131.0
2020-09-30 11:40:00,166.33,166.55,166.29,166.54,33758.0,134.0202,134.1975,133.988,134.1894,33758.0
2020-09-30 11:50:00,166.54,166.87,166.52,166.83,51818.0,134.1894,134.4553,134.1733,134.4231,51818.0
2020-09-30 12:00:00,166.83,167.0,166.09,166.15,32498.0,134.4231,134.5601,133.8268,133.8752,32498.0
2020-09-30 12:10:00,166.23,166.25,165.8,165.97,12041.0,133.9397,133.9558,133.5932,133.7302,12041.0
2020-09-30 12:20:00,165.95,166.04,165.26,165.37,28082.0,133.714,133.7866,133.1581,133.2467,28082.0
2020-09-30 12:30:00,165.34,165.37,164.97,165.08,7180.0,133.2225,133.2467,132.9244,133.013,7180.0
2020-09-30 12:40:00,165.06,165.23,165.06,165.11,34249.0,132.9969,133.1339,132.9969,133.0372,34249.0
2020-09-30 12:50:00,165.08,165.11,164.84,164.84,6512.0,133.013,133.0372,132.8197,132.8197,6512.0
2020-09-30 13:00:00,164.84,164.89,164.51,164.62,4496.0,132.8197,132.86,132.5538,132.6424,4496.0
2020-09-30 13:10:00,164.64,164.75,164.57,164.74,3822.0,132.6585,132.7471,132.6021,132.7391,3822.0
2020-09-30 13:20:00,164.74,165.57,164.65,165.57,36589.0,132.7391,133.4079,132.6666,133.4079,36589.0
2020-09-30 13:30:00,165.56,165.72,165.5,165.72,8264.0,133.3998,133.5287,133.3515,133.5287,8264.0
2020-09-30 13:40:00,165.74,165.85,165.64,165.8,6418.0,133.5448,133.6335,133.4643,133.5932,6418.0
2020-09-30 13:50:00,165.77,166.31,165.61,166.26,27906.0,133.569,134.0041,133.4401,133.9638,27906.0
2020-09-30 14:00:00,166.26,166.42,166.21,166.39,52511.0,133.9638,134.0927,133.9235,134.0686,52511.0
2020-09-30 14:10:00,166.39,166.78,166.15,166.78,25718.0,134.0686,134.3828,133.8752,134.3828,25718.0
2020-09-30 14:20:00,166.73,166.79,166.05,166.69,52106.0,134.3425,134.3909,133.7946,134.3103,52106.0
2020-09-30 14:30:00,166.69,166.83,166.42,166.55,51261.0,134.3103,134.4231,134.0927,134.1975,51261.0
2020-09-30 14:40:00,166.55,166.69,165.17,165.43,69824.0,134.1975,134.3103,133.0856,133.2951,69824.0
2020-09-30 14:50:00,165.31,165.54,165.06,165.4,25871.0,133.1984,133.3837,132.9969,133.2709,25871.0
2020-09-30 15:00:00,165.35,165.95,165.29,165.83,26337.0,133.2306,133.714,133.1823,133.6174,26337.0
2020-09-30 15:10:00,165.78,166.2,165.31,165.58,122473.0,133.5771,133.9155,133.1984,133.4159,122473.0
2020-09-30 15:20:00,165.53,165.76,165.19,165.61,22210.0,133.3756,133.561,133.1017,133.4401,22210.0
2020-09-30 15:30:00,165.6,166.06,165.52,165.88,37355.0,133.432,133.8027,133.3676,133.6576,37355.0
2020-09-30 15:40:00,165.84,166.45,165.74,166.39,38259.0,133.6254,134.1169,133.5448,134.0686,38259.0
2020-09-30 15:50:00,166.39,166.96,166.34,166.39,139839.0,134.0686,134.5279,134.0283,134.0686,139839.0
2020-10-01 09:30:00,166.75,167.84,166.35,167.07,44546.0,134.3586,135.2369,134.0363,134.6165,44546.0
2020-10-01 09:40:00,166.96,167.24,166.65,166.8,21728.0,134.5279,134.7535,134.2781,134.3989,21728.0
2020-10-01 09:50:00,166.84,167.07,165.92,166.05,27191.0,134.4312,134.6165,133.6899,133.7946,27191.0
2020-10-01 10:00:00,166.0,166.16,165.48,165.68,28762.0,133.7543,133.8833,133.3353,133.4965,28762.0
2020-10-01 10:10:00,165.66,165.66,164.93,165.37,12893.0,133.4804,133.4804,132.8922,133.2467,12893.0
2020-10-01 10:20:00,165.22,165.77,165.22,165.54,11740.0,133.1258,133.569,133.1258,133.3837,11740.0
2020-10-01 10:30:00,165.55,166.4,165.54,166.28,12283.0,133.3917,134.0766,133.3837,133.9799,12283.0
2020-10-01 10:40:00,166.37,166.53,165.98,166.01,16334.0,134.0525,134.1814,133.7382,133.7624,16334.0
2020-10-01 10:50:00,165.94,166.37,165.72,166.37,28009.0,133.706,134.0525,133.5287,134.0525,28009.0
2020-10-01 11:00:00,166.43,166.74,166.13,166.69,11988.0,134.1008,134.3506,133.8591,134.3103,11988.0
2020-10-01 11:10:00,166.68,167.27,166.5,167.13,22138.0,134.3022,134.7776,134.1572,134.6648,22138.0
2020-10-01 11:20:00,167.08,167.52,167.06,167.34,9764.0,134.6245,134.9791,134.6084,134.834,9764.0
2020-10-01 11:30:00,167.39,167.57,167.31,167.36,10365.0,134.8743,135.0194,134.8099,134.8502,10365.0
2020-10-01 11:40:00,167.41,167.53,167.31,167.42,8932.0,134.8904,134.9871,134.8099,134.8985,8932.0
2020-10-01 11:50:00,167.48,167.9,167.47,167.83,17992.0,134.9468,135.2853,134.9388,135.2289,17992.0
2020-10-01 12:00:00,167.82,167.91,167.38,167.47,27774.0,135.2208,135.2933,134.8663,134.9388,27774.0
2020-10-01 12:10:00,167.47,167.68,166.98,167.32,24633.0,134.9388,135.108,134.544,134.8179,24633.0
2020-10-01 12:20:00,167.29,167.57,167.28,167.36,9557.0,134.7937,135.0194,134.7857,134.8502,9557.0
2020-10-01 12:30:00,167.39,167.5,167.25,167.45,9886.0,134.8743,134.963,134.7615,134.9227,9886.0
2020-10-01 12:40:00,167.43,167.6,167.4,167.51,7411.0,134.9066,135.0435,134.8824,134.971,7411.0
2020-10-01 12:50:00,167.46,167.46,166.94,166.98,12427.0,134.9307,134.9307,134.5117,134.544,12427.0
2020-10-01 13:00:00,166.96,167.08,166.83,167.08,9014.0,134.5279,134.6245,134.4231,134.6245,9014.0
2020-10-01 13:10:00,167.06,167.16,166.82,166.9,13135.0,134.6084,134.689,134.415,134.4795,13135.0
2020-10-01 13:20:00,166.94,167.1,166.72,166.84,11096.0,134.5117,134.6407,134.3345,134.4312,11096.0
2020-10-01 13:30:00,166.81,166.83,166.61,166.61,12641.0,134.407,134.4231,134.2458,134.2458,12641.0
2020-10-01 13:40:00,166.57,166.57,166.17,166.17,17117.0,134.2136,134.2136,133.8913,133.8913,17117.0
2020-10-01 13:50:00,166.19,166.39,165.75,165.79,13921.0,133.9074,134.0686,133.5529,133.5851,13921.0
2020-10-01 14:00:00,165.85,166.17,165.32,165.56,20084.0,133.6335,133.8913,133.2064,133.3998,20084.0
2020-10-01 14:10:00,165.55,166.03,165.42,165.97,15989.0,133.3917,133.7785,133.287,133.7302,15989.0
2020-10-01 14:20:00,166.0,166.17,165.88,166.13,9813.0,133.7543,133.8913,133.6576,133.8591,9813.0
2020-10-01 14:30:00,166.1,166.37,166.1,166.26,9521.0,133.8349,134.0525,133.8349,133.9638,9521.0
2020-10-01 14:40:00,166.34,166.45,166.11,166.35,10583.0,134.0283,134.1169,133.843,134.0363,10583.0
2020-10-01 14:50:00,166.38,166.73,166.31,166.7,13954.0,134.0605,134.3425,134.0041,134.3184,13954.0
2020-10-01 15:00:00,166.71,166.96,166.7,166.83,14488.0,134.3264,134.5279,134.3184,134.4231,14488.0
2020-10-01 15:10:00,166.93,167.42,166.93,167.25,26644.0,134.5037,134.8985,134.5037,134.7615,26644.0
2020-10-01 15:20:00,167.17,167.26,166.89,167.26,25405.0,134.6971,134.7696,134.4714,134.7696,25405.0
2020-10-01 15:30:00,167.25,167.89,167.19,167.87,47125.0,134.7615,135.2772,134.7132,135.2611,47125.0
2020-10-01 15:40:00,167.88,167.98,167.34,167.66,50572.0,135.2691,135.3497,134.834,135.0919,50572.0
2020-10-01 15:50:00,167.67,168.3,167.41,167.85,138406.0,135.0999,135.6076,134.8904,135.245,138406.0
2020-10-02 09:30:00,166.91,167.39,166.1,167.39,36724.0,134.4876,134.8743,133.8349,134.8743,36724.0
2020-10-02 09:40:00,167.45,168.15,167.12,167.71,16353.0,134.9227,135.4867,134.6568,135.1322,16353.0
2020-10-02 09:50:00,167.76,168.19,167.57,168.06,11030.0,135.1725,135.5189,135.0194,135.4142,11030.0
2020-10-02 10:00:00,168.14,168.37,167.98,167.98,12650.0,135.4786,135.664,135.3497,135.3497,12650.0
2020-10-02 10:10:00,167.92,168.09,167.1,167.32,11661.0,135.3014,135.4383,134.6407,134.8179,11661.0
2020-10-02 10:20:00,167.19,167.19,166.57,166.94,13717.0,134.7132,134.7132,134.2136,134.5117,13717.0
2020-10-02 10:30:00,166.9,167.07,166.69,166.72,8026.0,134.4795,134.6165,134.3103,134.3345,8026.0
2020-10-02 10:40:00,166.52,166.92,166.42,166.9,8545.0,134.1733,134.4956,134.0927,134.4795,8545.0
2020-10-02 10:50:00,166.74,167.1,166.66,166.8,7301.0,134.3506,134.6407,134.2861,134.3989,7301.0
2020-10-02 11:00:00,166.9,167.14,166.73,167.01,9792.0,134.4795,134.6729,134.3425,134.5681,9792.0
2020-10-02 11:10:00,167.03,167.72,166.99,167.66,11246.0,134.5843,135.1402,134.552,135.0919,11246.0
2020-10-02 11:20:00,167.6,167.79,167.41,167.43,13054.0,135.0435,135.1966,134.8904,134.9066,13054.0
2020-10-02 11:30:00,167.48,167.5,167.07,167.07,12802.0,134.9468,134.963,134.6165,134.6165,12802.0
2020-10-02 11:40:00,167.07,167.2,167.0,167.2,8605.0,134.6165,134.7212,134.5601,134.7212,8605.0
2020-10-02 11:50:00,167.31,167.36,166.59,166.71,8529.0,134.8099,134.8502,134.2297,134.3264,8529.0
2020-10-02 12:00:00,166.65,167.46,166.63,167.23,13497.0,134.2781,134.9307,134.262,134.7454,13497.0
2020-10-02 12:10:00,167.26,168.0,167.11,168.0,18461.0,134.7696,135.3658,134.6487,135.3658,18461.0
2020-10-02 12:20:00,168.0,168.4,167.78,168.06,17241.0,135.3658,135.6881,135.1886,135.4142,17241.0
2020-10-02 12:30:00,168.06,168.59,168.06,168.3,10123.0,135.4142,135.8412,135.4142,135.6076,10123.0
2020-10-02 12:40:00,168.28,168.48,167.99,168.3,7423.0,135.5914,135.7526,135.3578,135.6076,7423.0
2020-10-02 12:50:00,168.3,168.61,168.09,168.18,8632.0,135.6076,135.8573,135.4383,135.5109,8632.0
2020-10-02 13:00:00,168.23,168.56,168.2,168.42,7427.0,135.5512,135.817,135.527,135.7042,7427.0
2020-10-02 13:10:00,168.5,168.85,168.38,168.57,9252.0,135.7687,136.0507,135.672,135.8251,9252.0
2020-10-02 13:20:00,168.49,168.85,168.49,168.53,8896.0,135.7606,136.0507,135.7606,135.7929,8896.0
2020-10-02 13:30:00,168.61,168.68,168.29,168.4,5388.0,135.8573,135.9137,135.5995,135.6881,5388.0
2020-10-02 13:40:00,168.36,168.36,167.84,167.9,10423.0,135.6559,135.6559,135.2369,135.2853,10423.0
2020-10-02 13:50:00,167.94,167.99,167.68,167.9,7362.0,135.3175,135.3578,135.108,135.2853,7362.0
2020-10-02 14:00:00,167.93,168.26,167.92,168.21,7549.0,135.3094,135.5753,135.3014,135.535,7549.0
2020-10-02 14:10:00,168.21,168.47,168.19,168.42,11985.0,135.535,135.7445,135.5189,135.7042,11985.0
2020-10-02 14:20:00,168.42,168.91,168.4,168.84,11117.0,135.7042,136.0991,135.6881,136.0427,11117.0
2020-10-02 14:30:00,168.88,168.95,168.67,168.69,10881.0,136.0749,136.1313,135.9057,135.9218,10881.0
2020-10-02 14:40:00,168.74,168.9,168.58,168.75,8276.0,135.9621,136.091,135.8332,135.9701,8276.0
2020-10-02 14:50:00,168.7,168.91,168.57,168.67,9812.0,135.9299,136.0991,135.8251,135.9057,9812.0
2020-10-02 15:00:00,168.71,168.96,168.51,168.91,13043.0,135.9379,136.1393,135.7768,136.0991,13043.0
2020-10-02 15:10:00,168.94,169.04,168.61,168.88,27581.0,136.1232,136.2038,135.8573,136.0749,27581.0
2020-10-02 15:20:00,168.85,169.05,168.63,168.75,20439.0,136.0507,136.2119,135.8735,135.9701,20439.0
2020-10-02 15:30:00,168.76,169.3,168.71,169.01,27756.0,135.9782,136.4133,135.9379,136.1796,27756.0
2020-10-02 15:40:00,168.96,169.07,168.45,168.7,27400.0,136.1393,136.228,135.7284,135.9299,27400.0
2020-10-02 15:50:00,168.73,169.28,168.57,168.65,193580.0,135.954,136.3972,135.8251,135.8896,193580.0
2020-10-05 09:30:00,168.62,169.0,167.26,167.36,21401.0,135.8654,136.1716,134.7696,134.8502,21401.0
2020-10-05 09:40:00,167.45,167.47,165.74,165.8,23547.0,134.9227,134.9388,133.5448,133.5932,23547.0
2020-10-05 09:50:00,165.87,166.2,165.32,165.39,17236.0,133.6496,133.9155,133.2064,133.2628,17236.0
2020-10-05 10:00:00,165.45,166.2,165.28,165.85,20085.0,133.3112,133.9155,133.1742,133.6335,20085.0
2020-10-05 10:10:00,165.88,166.25,165.67,165.83,11416.0,133.6576,133.9558,133.4884,133.6174,11416.0
2020-10-05 10:20:00,165.86,166.13,165.71,166.13,10811.0,133.6415,133.8591,133.5207,133.8591,10811.0
2020-10-05 10:30:00,166.13,167.26,166.0,167.26,12340.0,133.8591,134.7696,133.7543,134.7696,12340.0
2020-10-05 10:40:00,167.22,167.46,166.94,167.23,19534.0,134.7373,134.9307,134.5117,134.7454,19534.0
2020-10-05 10:50:00,167.23,167.32,166.98,167.11,7285.0,134.7454,134.8179,134.544,134.6487,7285.0
2020-10-05 11:00:00,167.03,167.38,167.0,167.01,15518.0,134.5843,134.8663,134.5601,134.5681,15518.0
2020-10-05 11:10:00,167.1,167.55,166.94,167.55,9057.0,134.6407,135.0032,134.5117,135.0032,9057.0
2020-10-05 11:20:00,167.52,167.84,167.48,167.52,13248.0,134.9791,135.2369,134.9468,134.9791,13248.0
2020-10-05 11:30:00,167.34,167.5,167.05,167.05,7222.0,134.834,134.963,134.6004,134.6004,7222.0
2020-10-05 11:40:00,167.06,167.28,166.97,166.97,8439.0,134.6084,134.7857,134.5359,134.5359,8439.0
2020-10-05 11:50:00,166.98,167.25,166.92,167.09,12659.0,134.544,134.7615,134.4956,134.6326,12659.0
2020-10-05 12:00:00,167.1,167.22,167.01,167.02,9353.0,134.6407,134.7373,134.5681,134.5762,9353.0
2020-10-05 12:10:00,167.02,167.46,167.01,167.46,12339.0,134.5762,134.9307,134.5681,134.9307,12339.0
2020-10-05 12:20:00,167.45,167.69,167.45,167.63,21678.0,134.9227,135.116,134.9227,135.0677,21678.0
2020-10-05 12:30:00,167.64,167.65,167.24,167.34,13885.0,135.0758,135.0838,134.7535,134.834,13885.0
2020-10-05 12:40:00,167.36,167.66,167.28,167.62,10811.0,134.8502,135.0919,134.7857,135.0596,10811.0
2020-10-05 12:50:00,167.65,167.65,167.3,167.61,11146.0,135.0838,135.0838,134.8018,135.0516,11146.0
2020-10-05 13:00:00,167.59,167.84,167.59,167.8,10003.0,135.0355,135.2369,135.0355,135.2047,10003.0
2020-10-05 13:10:00,167.88,168.03,167.78,168.03,10490.0,135.2691,135.39,135.1886,135.39,10490.0
2020-10-05 13:20:00,168.02,168.14,167.86,167.86,13616.0,135.3819,135.4786,135.253,135.253,13616.0
2020-10-05 13:30:00,167.88,167.88,167.58,167.76,13037.0,135.2691,135.2691,135.0274,135.1725,13037.0
2020-10-05 13:40:00,167.79,167.8,167.51,167.66,13763.0,135.1966,135.2047,134.971,135.0919,13763.0
2020-10-05 13:50:00,167.62,167.79,167.24,167.25,11234.0,135.0596,135.1966,134.7535,134.7615,11234.0
2020-10-05 14:00:00,167.28,167.38,167.17,167.29,13941.0,134.7857,134.8663,134.6971,134.7937,13941.0
2020-10-05 14:10:00,167.29,167.41,167.2,167.41,18179.0,134.7937,134.8904,134.7212,134.8904,18179.0
2020-10-05 14:20:00,167.41,167.42,167.19,167.33,17585.0,134.8904,134.8985,134.7132,134.826,17585.0
2020-10-05 14:30:00,167.32,167.6,167.3,167.42,17164.0,134.8179,135.0435,134.8018,134.8985,17164.0
2020-10-05 14:40:00,167.42,167.75,167.3,167.72,9922.0,134.8985,135.1644,134.8018,135.1402,9922.0
2020-10-05 14:50:00,167.73,168.24,167.73,168.24,14075.0,135.1483,135.5592,135.1483,135.5592,14075.0
2020-10-05 15:00:00,168.22,168.46,168.12,168.44,24718.0,135.5431,135.7365,135.4625,135.7204,24718.0
2020-10-05 15:10:00,168.46,168.47,168.24,168.28,17171.0,135.7365,135.7445,135.5592,135.5914,17171.0
2020-10-05 15:20:00,168.3,168.47,168.26,168.45,17287.0,135.6076,135.7445,135.5753,135.7284,17287.0
2020-10-05 15:30:00,168.47,168.73,168.38,168.5,23157.0,135.7445,135.954,135.672,135.7687,23157.0
2020-10-05 15:40:00,168.5,168.67,168.12,168.34,25819.0,135.7687,135.9057,135.4625,135.6398,25819.0
2020-10-05 15:50:00,168.46,168.75,168.27,168.66,112882.0,135.7365,135.9701,135.5834,135.8976,112882.0
2020-10-06 09:30:00,168.75,168.75,166.74,166.74,19919.0,135.9701,135.9701,134.3506,134.3506,19919.0
2020-10-06 09:40:00,166.62,167.48,166.32,166.82,19552.0,134.2539,134.9468,134.0122,134.415,19552.0
2020-10-06 09:50:00,166.75,166.77,166.22,166.55,19682.0,134.3586,134.3748,133.9316,134.1975,19682.0
2020-10-06 10:00:00,166.45,166.65,166.27,166.49,19518.0,134.1169,134.2781,133.9719,134.1491,19518.0
2020-10-06 10:10:00,166.41,166.71,166.41,166.46,15972.0,134.0847,134.3264,134.0847,134.125,15972.0
2020-10-06 10:20:00,166.53,166.77,166.45,166.5,35950.0,134.1814,134.3748,134.1169,134.1572,35950.0
2020-10-06 10:30:00,166.53,166.61,166.38,166.53,29966.0,134.1814,134.2458,134.0605,134.1814,29966.0
2020-10-06 10:40:00,166.53,167.17,166.38,167.17,39988.0,134.1814,134.6971,134.0605,134.6971,39988.0
2020-10-06 10:50:00,167.17,167.29,167.0,167.0,15927.0,134.6971,134.7937,134.5601,134.5601,15927.0
2020-10-06 11:00:00,166.97,167.24,166.9,167.09,10225.0,134.5359,134.7535,134.4795,134.6326,10225.0
2020-10-06 11:10:00,167.23,167.24,166.97,167.1,11717.0,134.7454,134.7535,134.5359,134.6407,11717.0
2020-10-06 11:20:00,167.07,167.33,166.99,167.18,5734.0,134.6165,134.826,134.552,134.7051,5734.0
2020-10-06 11:30:00,167.26,167.26,166.96,167.13,5235.0,134.7696,134.7696,134.5279,134.6648,5235.0
2020-10-06 11:40:00,167.06,167.24,166.93,166.95,11891.0,134.6084,134.7535,134.5037,134.5198,11891.0
2020-10-06 11:50:00,166.96,166.96,166.63,166.78,10055.0,134.5279,134.5279,134.262,134.3828,10055.0
2020-10-06 12:00:00,166.78,167.18,166.65,166.98,19854.0,134.3828,134.7051,134.2781,134.544,19854.0
2020-10-06 12:10:00,167.05,167.17,166.93,167.15,8276.0,134.6004,134.6971,134.5037,134.6809,8276.0
2020-10-06 12:20:00,167.15,167.16,166.91,166.91,7195.0,134.6809,134.689,134.4876,134.4876,7195.0
2020-10-06 12:30:00,166.91,167.19,166.8,167.11,13158.0,134.4876,134.7132,134.3989,134.6487,13158.0
2020-10-06 12:40:00,167.08,167.27,167.08,167.18,18521.0,134.6245,134.7776,134.6245,134.7051,18521.0
2020-10-06 12:50:00,167.17,167.3,166.88,167.16,14559.0,134.6971,134.8018,134.4634,134.689,14559.0
2020-10-06 13:00:00,167.12,167.3,167.0,167.18,35716.0,134.6568,134.8018,134.5601,134.7051,35716.0
2020-10-06 13:10:00,167.21,167.36,167.03,167.35,32166.0,134.7293,134.8502,134.5843,134.8421,32166.0
2020-10-06 13:20:00,167.34,167.44,166.99,167.0,9989.0,134.834,134.9146,134.552,134.5601,9989.0
2020-10-06 13:30:00,167.01,167.05,166.79,166.93,10107.0,134.5681,134.6004,134.3909,134.5037,10107.0
2020-10-06 13:40:00,167.0,167.22,166.89,166.9,6076.0,134.5601,134.7373,134.4714,134.4795,6076.0
2020-10-06 13:50:00,166.93,167.01,166.66,166.67,12904.0,134.5037,134.5681,134.2861,134.2942,12904.0
2020-10-06 14:00:00,166.6,167.09,166.58,166.8,30077.0,134.2378,134.6326,134.2217,134.3989,30077.0
2020-10-06 14:10:00,166.81,166.83,166.58,166.67,15751.0,134.407,134.4231,134.2217,134.2942,15751.0
2020-10-06 14:20:00,166.68,166.84,166.55,166.56,24379.0,134.3022,134.4312,134.1975,134.2056,24379.0
2020-10-06 14:30:00,166.64,166.67,166.34,166.57,20233.0,134.27,134.2942,134.0283,134.2136,20233.0
2020-10-06 14:40:00,166.58,166.99,166.23,166.28,18487.0,134.2217,134.552,133.9397,133.9799,18487.0
2020-10-06 14:50:00,166.16,166.16,164.44,165.42,30922.0,133.8833,133.8833,132.4974,133.287,30922.0
2020-10-06 15:00:00,165.43,165.43,164.59,164.77,47756.0,133.2951,133.2951,132.6182,132.7633,47756.0
2020-10-06 15:10:00,164.97,165.5,164.79,165.03,45055.0,132.9244,133.3515,132.7794,132.9728,45055.0
2020-10-06 15:20:00,165.0,165.18,164.65,164.97,40933.0,132.9486,133.0936,132.6666,132.9244,40933.0
2020-10-06 15:30:00,164.96,165.78,164.92,165.33,46735.0,132.9164,133.5771,132.8841,133.2145,46735.0
2020-10-06 15:40:00,165.33,165.65,164.49,164.89,71456.0,133.2145,133.4723,132.5377,132.86,71456.0
2020-10-06 15:50:00,164.99,165.26,164.46,165.09,257939.0,132.9405,133.1581,132.5135,133.0211,257939.0
2020-10-07 09:30:00,166.2,166.5,165.3,165.47,31583.0,133.9155,134.1572,133.1903,133.3273,31583.0
2020-10-07 09:40:00,165.55,165.93,165.43,165.88,18824.0,133.3917,133.6979,133.2951,133.6576,18824.0
2020-10-07 09:50:00,165.82,165.85,165.44,165.58,10691.0,133.6093,133.6335,133.3031,133.4159,10691.0
2020-10-07 10:00:00,165.54,165.83,165.47,165.59,20315.0,133.3837,133.6174,133.3273,133.424,20315.0
2020-10-07 10:10:00,165.59,165.84,165.25,165.8,13938.0,133.424,133.6254,133.15,133.5932,13938.0
2020-10-07 10:20:00,165.81,165.92,165.69,165.82,12064.0,133.6012,133.6899,133.5045,133.6093,12064.0
2020-10-07 10:30:00,165.83,166.04,165.61,165.61,10847.0,133.6174,133.7866,133.4401,133.4401,10847.0
2020-10-07 10:40:00,165.67,165.79,165.23,165.42,15904.0,133.4884,133.5851,133.1339,133.287,15904.0
2020-10-07 10:50:00,165.43,165.52,165.12,165.16,8946.0,133.2951,133.3676,133.0453,133.0775,8946.0
2020-10-07 11:00:00,165.15,165.2,164.97,165.02,22539.0,133.0694,133.1097,132.9244,132.9647,22539.0
2020-10-07 11:10:00,165.02,165.02,164.61,164.61,5445.0,132.9647,132.9647,132.6343,132.6343,5445.0
2020-10-07 11:20:00,164.61,164.95,164.55,164.83,33309.0,132.6343,132.9083,132.586,132.8116,33309.0
2020-10-07 11:30:00,164.89,165.04,164.58,164.65,14470.0,132.86,132.9808,132.6102,132.6666,14470.0
2020-10-07 11:40:00,164.65,164.93,164.63,164.93,4840.0,132.6666,132.8922,132.6505,132.8922,4840.0
2020-10-07 11:50:00,165.1,165.1,164.85,164.93,10898.0,133.0292,133.0292,132.8277,132.8922,10898.0
2020-10-07 12:00:00,164.96,164.98,164.62,164.69,16156.0,132.9164,132.9325,132.6424,132.6988,16156.0
2020-10-07 12:10:00,164.66,164.93,164.51,164.77,9726.0,132.6746,132.8922,132.5538,132.7633,9726.0
2020-10-07 12:20:00,164.69,164.83,164.42,164.5,9000.0,132.6988,132.8116,132.4812,132.5457,9000.0
2020-10-07 12:30:00,164.55,164.77,164.51,164.61,20655.0,132.586,132.7633,132.5538,132.6343,20655.0
2020-10-07 12:40:00,164.64,164.71,164.41,164.48,7299.0,132.6585,132.7149,132.4732,132.5296,7299.0
2020-10-07 12:50:00,164.47,164.48,164.18,164.48,8370.0,132.5215,132.5296,132.2879,132.5296,8370.0
2020-10-07 13:00:00,164.51,164.67,164.39,164.46,23100.0,132.5538,132.6827,132.4571,132.5135,23100.0
2020-10-07 13:10:00,164.47,164.7,164.42,164.7,26821.0,132.5215,132.7069,132.4812,132.7069,26821.0
2020-10-07 13:20:00,164.78,164.86,164.56,164.69,34247.0,132.7713,132.8358,132.5941,132.6988,34247.0
2020-10-07 13:30:00,164.71,165.34,164.64,165.27,29059.0,132.7149,133.2225,132.6585,133.1661,29059.0
2020-10-07 13:40:00,165.31,165.88,165.28,165.87,10482.0,133.1984,133.6576,133.1742,133.6496,10482.0
2020-10-07 13:50:00,165.83,166.16,165.8,165.93,6462.0,133.6174,133.8833,133.5932,133.6979,6462.0
2020-10-07 14:00:00,166.02,166.07,165.65,165.76,22318.0,133.7704,133.8107,133.4723,133.561,22318.0
2020-10-07 14:10:00,165.71,165.82,165.55,165.77,8155.0,133.5207,133.6093,133.3917,133.569,8155.0
2020-10-07 14:20:00,165.73,165.84,165.59,165.7,7663.0,133.5368,133.6254,133.424,133.5126,7663.0
2020-10-07 14:30:00,165.67,165.77,165.59,165.71,9029.0,133.4884,133.569,133.424,133.5207,9029.0
2020-10-07 14:40:00,165.77,165.78,165.58,165.59,8905.0,133.569,133.5771,133.4159,133.424,8905.0
2020-10-07 14:50:00,165.64,166.01,165.63,165.93,22540.0,133.4643,133.7624,133.4562,133.6979,22540.0
2020-10-07 15:00:00,165.91,165.92,165.53,165.7,8352.0,133.6818,133.6899,133.3756,133.5126,8352.0
2020-10-07 15:10:00,165.7,165.83,165.68,165.71,22074.0,133.5126,133.6174,133.4965,133.5207,22074.0
2020-10-07 15:20:00,165.73,165.88,165.64,165.69,28880.0,133.5368,133.6576,133.4643,133.5045,28880.0
2020-10-07 15:30:00,165.71,165.71,165.32,165.38,19858.0,133.5207,133.5207,133.2064,133.2548,19858.0
2020-10-07 15:40:00,165.35,165.4,165.16,165.34,31160.0,133.2306,133.2709,133.0775,133.2225,31160.0
2020-10-07 15:50:00,165.37,165.44,164.86,164.88,81832.0,133.2467,133.3031,132.8358,132.8519,81832.0
2020-10-08 09:30:00,165.75,166.17,165.6,166.17,22210.0,133.5529,133.8913,133.432,133.8913,22210.0
2020-10-08 09:40:00,166.2,166.64,165.98,166.45,13763.0,133.9155,134.27,133.7382,134.1169,13763.0
2020-10-08 09:50:00,166.44,166.7,166.23,166.32,7641.0,134.1089,134.3184,133.9397,134.0122,7641.0
2020-10-08 10:00:00,166.25,166.41,166.01,166.02,8440.0,133.9558,134.0847,133.7624,133.7704,8440.0
2020-10-08 10:10:00,166.15,166.59,166.09,166.48,8626.0,133.8752,134.2297,133.8268,134.1411,8626.0
2020-10-08 10:20:00,166.55,166.56,166.05,166.3,9399.0,134.1975,134.2056,133.7946,133.9961,9399.0
2020-10-08 10:30:00,166.39,166.62,166.15,166.25,17507.0,134.0686,134.2539,133.8752,133.9558,17507.0
2020-10-08 10:40:00,166.19,166.49,166.11,166.41,14643.0,133.9074,134.1491,133.843,134.0847,14643.0
2020-10-08 10:50:00,166.39,166.68,166.0,166.09,50015.0,134.0686,134.3022,133.7543,133.8268,50015.0
2020-10-08 11:00:00,166.23,169.31,166.23,166.62,37149.0,133.9397,136.4214,133.9397,134.2539,37149.0
2020-10-08 11:10:00,166.52,166.54,166.12,166.37,19303.0,134.1733,134.1894,133.851,134.0525,19303.0
2020-10-08 11:20:00,166.38,166.38,166.05,166.24,23518.0,134.0605,134.0605,133.7946,133.9477,23518.0
2020-10-08 11:30:00,166.15,166.38,165.95,166.34,20373.0,133.8752,134.0605,133.714,134.0283,20373.0
2020-10-08 11:40:00,166.37,166.4,165.84,165.87,12818.0,134.0525,134.0766,133.6254,133.6496,12818.0
2020-10-08 11:50:00,165.88,165.88,165.55,165.55,12158.0,133.6576,133.6576,133.3917,133.3917,12158.0
2020-10-08 12:00:00,165.57,165.72,165.51,165.65,15740.0,133.4079,133.5287,133.3595,133.4723,15740.0
2020-10-08 12:10:00,165.65,165.73,165.57,165.58,5490.0,133.4723,133.5368,133.4079,133.4159,5490.0
2020-10-08 12:20:00,165.58,165.82,165.53,165.81,30096.0,133.4159,133.6093,133.3756,133.6012,30096.0
2020-10-08 12:30:00,165.86,166.35,165.74,166.35,28259.0,133.6415,134.0363,133.5448,134.0363,28259.0
2020-10-08 12:40:00,166.25,166.44,166.05,166.05,7331.0,133.9558,134.1089,133.7946,133.7946,7331.0
2020-10-08 12:50:00,166.1,166.17,165.76,165.76,5762.0,133.8349,133.8913,133.561,133.561,5762.0
2020-10-08 13:00:00,165.85,166.26,165.85,166.21,5530.0,133.6335,133.9638,133.6335,133.9235,5530.0
2020-10-08 13:10:00,166.24,166.25,166.1,166.25,3715.0,133.9477,133.9558,133.8349,133.9558,3715.0
2020-10-08 13:20:00,166.39,166.42,166.05,166.13,5999.0,134.0686,134.0927,133.7946,133.8591,5999.0
2020-10-08 13:30:00,166.15,166.25,165.98,166.14,5739.0,133.8752,133.9558,133.7382,133.8671,5739.0
2020-10-08 13:40:00,166.27,166.29,166.06,166.29,6131.0,133.9719,133.988,133.8027,133.988,6131.0
2020-10-08 13:50:00,166.19,166.3,166.09,166.27,5652.0,133.9074,133.9961,133.8268,133.9719,5652.0
2020-10-08 14:00:00,166.26,166.34,166.19,166.2,9808.0,133.9638,134.0283,133.9074,133.9155,9808.0
2020-10-08 14:10:00,166.15,166.15,165.66,165.76,11621.0,133.8752,133.8752,133.4804,133.561,11621.0
2020-10-08 14:20:00,165.75,165.83,165.69,165.69,5172.0,133.5529,133.6174,133.5045,133.5045,5172.0
2020-10-08 14:30:00,165.77,165.88,165.65,165.73,8732.0,133.569,133.6576,133.4723,133.5368,8732.0
2020-10-08 14:40:00,165.72,165.95,165.67,165.95,11869.0,133.5287,133.714,133.4884,133.714,11869.0
2020-10-08 14:50:00,165.99,166.23,165.93,166.22,9054.0,133.7463,133.9397,133.6979,133.9316,9054.0
2020-10-08 15:00:00,166.19,166.2,165.79,165.83,16718.0,133.9074,133.9155,133.5851,133.6174,16718.0
2020-10-08 15:10:00,165.81,166.02,165.81,166.01,13074.0,133.6012,133.7704,133.6012,133.7624,13074.0
2020-10-08 15:20:00,166.01,166.01,165.78,165.81,13596.0,133.7624,133.7624,133.5771,133.6012,13596.0
2020-10-08 15:30:00,165.84,165.97,165.73,165.81,15437.0,133.6254,133.7302,133.5368,133.6012,15437.0
2020-10-08 15:40:00,165.81,165.81,165.34,165.46,26425.0,133.6012,133.6012,133.2225,133.3192,26425.0
2020-10-08 15:50:00,165.47,165.92,165.46,165.79,90176.0,133.3273,133.6899,133.3192,133.5851,90176.0
2020-10-09 09:30:00,166.6,166.98,166.03,166.28,15236.0,134.2378,134.544,133.7785,133.9799,15236.0
2020-10-09 09:40:00,166.05,166.06,165.64,165.78,8959.0,133.7946,133.8027,133.4643,133.5771,8959.0
2020-10-09 09:50:00,165.79,165.81,165.06,165.78,15057.0,133.5851,133.6012,132.9969,133.5771,15057.0
2020-10-09 10:00:00,165.81,167.2,165.42,165.46,39643.0,133.6012,134.7212,133.287,133.3192,39643.0
2020-10-09 10:10:00,165.54,165.77,165.4,165.65,9633.0,133.3837,133.569,133.2709,133.4723,9633.0
2020-10-09 10:20:00,165.67,165.67,164.92,164.97,28217.0,133.4884,133.4884,132.8841,132.9244,28217.0
2020-10-09 10:30:00,164.94,165.37,164.88,165.34,21036.0,132.9002,133.2467,132.8519,133.2225,21036.0
2020-10-09 10:40:00,165.31,165.4,164.97,165.4,16721.0,133.1984,133.2709,132.9244,133.2709,16721.0
2020-10-09 10:50:00,165.35,165.42,164.9,165.05,18545.0,133.2306,133.287,132.868,132.9889,18545.0
2020-10-09 11:00:00,165.04,165.39,165.04,165.2,15869.0,132.9808,133.2628,132.9808,133.1097,15869.0
2020-10-09 11:10:00,165.21,165.65,165.2,165.6,19009.0,133.1178,133.4723,133.1097,133.432,19009.0
2020-10-09 11:20:00,165.65,166.04,165.61,165.98,8277.0,133.4723,133.7866,133.4401,133.7382,8277.0
2020-10-09 11:30:00,165.93,166.31,165.93,166.28,16798.0,133.6979,134.0041,133.6979,133.9799,16798.0
2020-10-09 11:40:00,166.31,166.94,166.25,166.89,17761.0,134.0041,134.5117,133.9558,134.4714,17761.0
2020-10-09 11:50:00,166.95,167.07,166.75,166.91,13456.0,134.5198,134.6165,134.3586,134.4876,13456.0
2020-10-09 12:00:00,166.89,167.07,166.78,167.05,6132.0,134.4714,134.6165,134.3828,134.6004,6132.0
2020-10-09 12:10:00,167.03,167.04,166.82,167.03,7738.0,134.5843,134.5923,134.415,134.5843,7738.0
2020-10-09 12:20:00,167.08,167.22,166.88,167.09,11875.0,134.6245,134.7373,134.4634,134.6326,11875.0
2020-10-09 12:30:00,167.09,167.33,167.09,167.28,11132.0,134.6326,134.826,134.6326,134.7857,11132.0
2020-10-09 12:40:00,167.24,167.24,166.99,166.99,6793.0,134.7535,134.7535,134.552,134.552,6793.0
2020-10-09 12:50:00,166.91,167.01,166.83,166.87,4866.0,134.4876,134.5681,134.4231,134.4553,4866.0
2020-10-09 13:00:00,166.89,166.92,166.51,166.58,14623.0,134.4714,134.4956,134.1653,134.2217,14623.0
2020-10-09 13:10:00,166.57,166.64,166.54,166.59,8235.0,134.2136,134.27,134.1894,134.2297,8235.0
2020-10-09 13:20:00,166.62,166.66,166.53,166.62,16499.0,134.2539,134.2861,134.1814,134.2539,16499.0
2020-10-09 13:30:00,166.62,166.8,166.51,166.8,27019.0,134.2539,134.3989,134.1653,134.3989,27019.0
2020-10-09 13:40:00,166.8,166.86,166.59,166.75,6799.0,134.3989,134.4473,134.2297,134.3586,6799.0
2020-10-09 13:50:00,166.75,166.95,166.71,166.91,5361.0,134.3586,134.5198,134.3264,134.4876,5361.0
2020-10-09 14:00:00,166.92,167.0,166.8,166.8,9429.0,134.4956,134.5601,134.3989,134.3989,9429.0
2020-10-09 14:10:00,166.78,166.87,166.68,166.68,6921.0,134.3828,134.4553,134.3022,134.3022,6921.0
2020-10-09 14:20:00,166.7,166.82,166.64,166.82,6533.0,134.3184,134.415,134.27,134.415,6533.0
2020-10-09 14:30:00,166.85,167.01,166.71,166.79,10483.0,134.4392,134.5681,134.3264,134.3909,10483.0
2020-10-09 14:40:00,166.78,167.12,166.78,167.11,4791.0,134.3828,134.6568,134.3828,134.6487,4791.0
2020-10-09 14:50:00,167.19,167.21,166.96,167.15,11676.0,134.7132,134.7293,134.5279,134.6809,11676.0
2020-10-09 15:00:00,167.16,167.24,167.08,167.11,9151.0,134.689,134.7535,134.6245,134.6487,9151.0
2020-10-09 15:10:00,167.13,167.43,167.04,167.35,13150.0,134.6648,134.9066,134.5923,134.8421,13150.0
2020-10-09 15:20:00,167.35,167.63,167.33,167.5,16299.0,134.8421,135.0677,134.826,134.963,16299.0
2020-10-09 15:30:00,167.5,167.5,167.05,167.06,18179.0,134.963,134.963,134.6004,134.6084,18179.0
2020-10-09 15:40:00,167.06,167.08,166.68,166.74,22024.0,134.6084,134.6245,134.3022,134.3506,22024.0
2020-10-09 15:50:00,166.74,167.45,166.7,167.36,87833.0,134.3506,134.9227,134.3184,134.8502,87833.0
2020-10-12 09:30:00,168.23,168.23,166.52,167.21,34197.0,135.5512,135.5512,134.1733,134.7293,34197.0
2020-10-12 09:40:00,167.18,167.47,167.12,167.34,9214.0,134.7051,134.9388,134.6568,134.834,9214.0
2020-10-12 09:50:00,167.26,167.39,166.76,167.08,7932.0,134.7696,134.8743,134.3667,134.6245,7932.0
2020-10-12 10:00:00,167.24,167.42,167.0,167.1,11725.0,134.7535,134.8985,134.5601,134.6407,11725.0
2020-10-12 10:10:00,167.1,167.63,167.07,167.58,12206.0,134.6407,135.0677,134.6165,135.0274,12206.0
2020-10-12 10:20:00,167.59,167.8,167.57,167.62,6448.0,135.0355,135.2047,135.0194,135.0596,6448.0
2020-10-12 10:30:00,167.56,167.81,167.54,167.61,10951.0,135.0113,135.2127,134.9952,135.0516,10951.0
2020-10-12 10:40:00,167.59,167.93,167.59,167.81,8762.0,135.0355,135.3094,135.0355,135.2127,8762.0
2020-10-12 10:50:00,167.89,168.07,167.83,167.84,14444.0,135.2772,135.4222,135.2289,135.2369,14444.0
2020-10-12 11:00:00,167.81,168.09,167.8,168.02,7943.0,135.2127,135.4383,135.2047,135.3819,7943.0
2020-10-12 11:10:00,168.08,168.08,167.9,167.92,21854.0,135.4303,135.4303,135.2853,135.3014,21854.0
2020-10-12 11:20:00,167.98,168.11,167.83,167.99,27033.0,135.3497,135.4545,135.2289,135.3578,27033.0
2020-10-12 11:30:00,167.94,168.11,167.9,168.0,8154.0,135.3175,135.4545,135.2853,135.3658,8154.0
2020-10-12 11:40:00,168.02,168.08,167.86,168.03,9006.0,135.3819,135.4303,135.253,135.39,9006.0
2020-10-12 11:50:00,168.0,168.1,167.7,167.79,6832.0,135.3658,135.4464,135.1241,135.1966,6832.0
2020-10-12 12:00:00,167.7,167.83,167.66,167.7,6313.0,135.1241,135.2289,135.0919,135.1241,6313.0
2020-10-12 12:10:00,167.74,167.82,167.68,167.82,9822.0,135.1563,135.2208,135.108,135.2208,9822.0
2020-10-12 12:20:00,167.85,167.98,167.78,167.9,10665.0,135.245,135.3497,135.1886,135.2853,10665.0
2020-10-12 12:30:00,167.9,167.9,167.73,167.8,6796.0,135.2853,135.2853,135.1483,135.2047,6796.0
2020-10-12 12:40:00,167.82,167.87,167.68,167.76,12030.0,135.2208,135.2611,135.108,135.1725,12030.0
2020-10-12 12:50:00,167.76,167.78,167.49,167.49,6918.0,135.1725,135.1886,134.9549,134.9549,6918.0
2020-10-12 13:00:00,167.51,167.69,167.38,167.65,4694.0,134.971,135.116,134.8663,135.0838,4694.0
2020-10-12 13:10:00,167.6,167.79,167.45,167.79,6734.0,135.0435,135.1966,134.9227,135.1966,6734.0
2020-10-12 13:20:00,167.77,167.8,167.67,167.76,22226.0,135.1805,135.2047,135.0999,135.1725,22226.0
2020-10-12 13:30:00,167.72,167.79,167.31,167.39,12945.0,135.1402,135.1966,134.8099,134.8743,12945.0
2020-10-12 13:40:00,167.39,167.66,167.39,167.52,7437.0,134.8743,135.0919,134.8743,134.9791,7437.0
2020-10-12 13:50:00,167.52,168.0,167.39,168.0,16158.0,134.9791,135.3658,134.8743,135.3658,16158.0
2020-10-12 14:00:00,167.99,168.15,167.83,168.08,24179.0,135.3578,135.4867,135.2289,135.4303,24179.0
2020-10-12 14:10:00,168.06,168.47,167.94,168.31,36994.0,135.4142,135.7445,135.3175,135.6156,36994.0
2020-10-12 14:20:00,168.33,168.48,168.07,168.21,23579.0,135.6317,135.7526,135.4222,135.535,23579.0
2020-10-12 14:30:00,168.21,168.25,167.93,168.18,21417.0,135.535,135.5673,135.3094,135.5109,21417.0
2020-10-12 14:40:00,168.18,168.2,167.93,168.03,15984.0,135.5109,135.527,135.3094,135.39,15984.0
2020-10-12 14:50:00,168.04,168.04,167.77,168.01,14776.0,135.3981,135.3981,135.1805,135.3739,14776.0
2020-10-12 15:00:00,168.03,168.16,167.9,168.16,14751.0,135.39,135.4947,135.2853,135.4947,14751.0
2020-10-12 15:10:00,168.21,168.3,168.13,168.2,13511.0,135.535,135.6076,135.4706,135.527,13511.0
2020-10-12 15:20:00,168.19,168.25,168.14,168.24,17473.0,135.5189,135.5673,135.4786,135.5592,17473.0
2020-10-12 15:30:00,168.18,168.24,168.09,168.14,14666.0,135.5109,135.5592,135.4383,135.4786,14666.0
2020-10-12 15:40:00,168.11,168.36,167.98,168.06,25542.0,135.4545,135.6559,135.3497,135.4142,25542.0
2020-10-12 15:50:00,167.97,168.5,167.97,168.08,69699.0,135.3417,135.7687,135.3417,135.4303,69699.0
2020-10-13 09:30:00,168.09,168.09,166.33,167.2,54977.0,135.4383,135.4383,134.0202,134.7212,54977.0
2020-10-13 09:40:00,166.72,167.81,166.72,167.49,31536.0,134.3345,135.2127,134.3345,134.9549,31536.0
2020-10-13 09:50:00,167.38,167.59,167.07,167.32,10491.0,134.8663,135.0355,134.6165,134.8179,10491.0
2020-10-13 10:00:00,167.32,167.58,167.2,167.32,20478.0,134.8179,135.0274,134.7212,134.8179,20478.0
2020-10-13 10:10:00,167.22,167.23,166.67,166.68,6982.0,134.7373,134.7454,134.2942,134.3022,6982.0
2020-10-13 10:20:00,166.59,166.67,166.34,166.44,13033.0,134.2297,134.2942,134.0283,134.1089,13033.0
2020-10-13 10:30:00,166.53,166.56,166.13,166.29,10244.0,134.1814,134.2056,133.8591,133.988,10244.0
2020-10-13 10:40:00,166.3,166.46,166.06,166.16,12127.0,133.9961,134.125,133.8027,133.8833,12127.0
2020-10-13 10:50:00,166.09,166.62,165.94,166.46,23921.0,133.8268,134.2539,133.706,134.125,23921.0
2020-10-13 11:00:00,166.64,166.75,166.39,166.61,5675.0,134.27,134.3586,134.0686,134.2458,5675.0
2020-10-13 11:10:00,166.63,166.63,166.21,166.42,8580.0,134.262,134.262,133.9235,134.0927,8580.0
2020-10-13 11:20:00,166.43,166.57,166.26,166.37,10609.0,134.1008,134.2136,133.9638,134.0525,10609.0
2020-10-13 11:30:00,166.3,166.44,166.1,166.28,15790.0,133.9961,134.1089,133.8349,133.9799,15790.0
2020-10-13 11:40:00,166.31,167.1,166.0,167.1,11245.0,134.0041,134.6407,133.7543,134.6407,11245.0
2020-10-13 11:50:00,167.11,167.4,167.04,167.38,17505.0,134.6487,134.8824,134.5923,134.8663,17505.0
2020-10-13 12:00:00,167.38,167.8,167.31,167.56,21418.0,134.8663,135.2047,134.8099,135.0113,21418.0
2020-10-13 12:10:00,167.57,167.8,167.4,167.8,78494.0,135.0194,135.2047,134.8824,135.2047,78494.0
2020-10-13 12:20:00,167.77,167.81,167.43,167.53,6584.0,135.1805,135.2127,134.9066,134.9871,6584.0
2020-10-13 12:30:00,167.53,167.61,167.17,167.38,10845.0,134.9871,135.0516,134.6971,134.8663,10845.0
2020-10-13 12:40:00,167.36,167.72,167.36,167.54,5044.0,134.8502,135.1402,134.8502,134.9952,5044.0
2020-10-13 12:50:00,167.53,167.77,167.4,167.4,36480.0,134.9871,135.1805,134.8824,134.8824,36480.0
2020-10-13 13:00:00,167.4,167.48,167.24,167.32,7428.0,134.8824,134.9468,134.7535,134.8179,7428.0
2020-10-13 13:10:00,167.39,167.49,167.06,167.2,17277.0,134.8743,134.9549,134.6084,134.7212,17277.0
2020-10-13 13:20:00,167.19,167.55,167.18,167.29,80876.0,134.7132,135.0032,134.7051,134.7937,80876.0
2020-10-13 13:30:00,167.26,167.26,166.95,166.99,13332.0,134.7696,134.7696,134.5198,134.552,13332.0
2020-10-13 13:40:00,166.95,167.1,166.94,167.07,50097.0,134.5198,134.6407,134.5117,134.6165,50097.0
2020-10-13 13:50:00,167.05,167.11,166.83,166.94,6397.0,134.6004,134.6487,134.4231,134.5117,6397.0
2020-10-13 14:00:00,166.89,167.06,166.79,166.98,42437.0,134.4714,134.6084,134.3909,134.544,42437.0
2020-10-13 14:10:00,166.89,167.22,166.89,167.13,11744.0,134.4714,134.7373,134.4714,134.6648,11744.0
2020-10-13 14:20:00,167.12,167.12,166.64,166.64,9296.0,134.6568,134.6568,134.27,134.27,9296.0
2020-10-13 14:30:00,166.63,166.93,166.46,166.9,7670.0,134.262,134.5037,134.125,134.4795,7670.0
2020-10-13 14:40:00,166.87,167.0,166.8,166.8,5680.0,134.4553,134.5601,134.3989,134.3989,5680.0
2020-10-13 14:50:00,166.89,166.98,166.77,166.89,8403.0,134.4714,134.544,134.3748,134.4714,8403.0
2020-10-13 15:00:00,166.86,167.06,166.75,166.79,6257.0,134.4473,134.6084,134.3586,134.3909,6257.0
2020-10-13 15:10:00,166.77,166.99,166.77,166.93,17495.0,134.3748,134.552,134.3748,134.5037,17495.0
2020-10-13 15:20:00,166.99,167.07,166.89,166.96,18596.0,134.552,134.6165,134.4714,134.5279,18596.0
2020-10-13 15:30:00,166.98,167.06,166.89,167.0,30365.0,134.544,134.6084,134.4714,134.5601,30365.0
2020-10-13 15:40:00,167.0,167.08,166.91,167.0,58410.0,134.5601,134.6245,134.4876,134.5601,58410.0
2020-10-13 15:50:00,167.02,167.21,166.74,166.75,116500.0,134.5762,134.7293,134.3506,134.3586,116500.0
2020-10-14 09:30:00,167.17,167.49,165.8,166.03,74405.0,134.6971,134.9549,133.5932,133.7785,74405.0
2020-10-14 09:40:00,166.03,166.31,165.62,166.17,14262.0,133.7785,134.0041,133.4481,133.8913,14262.0
2020-10-14 09:50:00,166.2,166.59,166.19,166.38,14634.0,133.9155,134.2297,133.9074,134.0605,14634.0
2020-10-14 10:00:00,166.55,167.25,166.39,167.09,26020.0,134.1975,134.7615,134.0686,134.6326,26020.0
2020-10-14 10:10:00,167.08,167.13,166.39,166.4,12499.0,134.6245,134.6648,134.0686,134.0766,12499.0
2020-10-14 10:20:00,166.4,166.65,165.84,165.92,8991.0,134.0766,134.2781,133.6254,133.6899,8991.0
2020-10-14 10:30:00,165.73,166.23,165.48,166.21,14618.0,133.5368,133.9397,133.3353,133.9235,14618.0
2020-10-14 10:40:00,166.27,166.39,166.11,166.36,18288.0,133.9719,134.0686,133.843,134.0444,18288.0
2020-10-14 10:50:00,166.22,166.26,165.81,165.95,13349.0,133.9316,133.9638,133.6012,133.714,13349.0
2020-10-14 11:00:00,165.99,166.0,165.45,165.45,10747.0,133.7463,133.7543,133.3112,133.3112,10747.0
2020-10-14 11:10:00,165.44,165.71,165.3,165.59,10201.0,133.3031,133.5207,133.1903,133.424,10201.0
2020-10-14 11:20:00,165.63,165.63,165.01,165.13,8938.0,133.4562,133.4562,132.9566,133.0533,8938.0
2020-10-14 11:30:00,165.17,165.34,165.01,165.11,11509.0,133.0856,133.2225,132.9566,133.0372,11509.0
2020-10-14 11:40:00,165.16,165.17,164.66,164.83,7583.0,133.0775,133.0856,132.6746,132.8116,7583.0
2020-10-14 11:50:00,164.83,164.92,164.5,164.64,6190.0,132.8116,132.8841,132.5457,132.6585,6190.0
2020-10-14 12:00:00,164.64,165.3,164.58,165.22,5968.0,132.6585,133.1903,132.6102,133.1258,5968.0
2020-10-14 12:10:00,165.13,165.46,165.0,165.16,9628.0,133.0533,133.3192,132.9486,133.0775,9628.0
2020-10-14 12:20:00,165.13,165.22,164.97,165.22,16194.0,133.0533,133.1258,132.9244,133.1258,16194.0
2020-10-14 12:30:00,165.19,165.5,165.04,165.25,10528.0,133.1017,133.3515,132.9808,133.15,10528.0
2020-10-14 12:40:00,165.21,165.39,165.13,165.24,7464.0,133.1178,133.2628,133.0533,133.142,7464.0
2020-10-14 12:50:00,165.25,165.54,165.16,165.47,4238.0,133.15,133.3837,133.0775,133.3273,4238.0
2020-10-14 13:00:00,165.46,165.65,165.44,165.59,8862.0,133.3192,133.4723,133.3031,133.424,8862.0
2020-10-14 13:10:00,165.58,165.6,165.37,165.37,5358.0,133.4159,133.432,133.2467,133.2467,5358.0
2020-10-14 13:20:00,165.39,165.42,165.11,165.18,7076.0,133.2628,133.287,133.0372,133.0936,7076.0
2020-10-14 13:30:00,165.18,165.29,165.03,165.13,10732.0,133.0936,133.1823,132.9728,133.0533,10732.0
2020-10-14 13:40:00,165.16,165.33,165.07,165.22,10996.0,133.0775,133.2145,133.005,133.1258,10996.0
2020-10-14 13:50:00,165.22,165.25,164.98,165.08,11263.0,133.1258,133.15,132.9325,133.013,11263.0
2020-10-14 14:00:00,165.0,165.23,164.99,165.11,12366.0,132.9486,133.1339,132.9405,133.0372,12366.0
2020-10-14 14:10:00,165.12,165.2,164.97,165.18,33853.0,133.0453,133.1097,132.9244,133.0936,33853.0
2020-10-14 14:20:00,165.14,165.21,164.99,165.07,9854.0,133.0614,133.1178,132.9405,133.005,9854.0
2020-10-14 14:30:00,165.08,165.13,164.69,164.71,11695.0,133.013,133.0533,132.6988,132.7149,11695.0
2020-10-14 14:40:00,164.72,165.13,164.68,165.06,34462.0,132.723,133.0533,132.6907,132.9969,34462.0
2020-10-14 14:50:00,165.06,165.12,164.93,165.05,11418.0,132.9969,133.0453,132.8922,132.9889,11418.0
2020-10-14 15:00:00,164.98,165.55,164.98,165.46,12058.0,132.9325,133.3917,132.9325,133.3192,12058.0
2020-10-14 15:10:00,165.43,165.64,165.42,165.53,7646.0,133.2951,133.4643,133.287,133.3756,7646.0
2020-10-14 15:20:00,165.53,165.61,165.29,165.54,9755.0,133.3756,133.4401,133.1823,133.3837,9755.0
2020-10-14 15:30:00,165.49,165.6,165.35,165.4,13633.0,133.3434,133.432,133.2306,133.2709,13633.0
2020-10-14 15:40:00,165.39,165.55,165.17,165.17,31383.0,133.2628,133.3917,133.0856,133.0856,31383.0
2020-10-14 15:50:00,165.15,165.42,164.94,165.03,109067.0,133.0694,133.287,132.9002,132.9728,109067.0
2020-10-15 09:30:00,164.16,165.64,163.45,165.49,29351.0,132.2718,133.4643,131.6997,133.3434,29351.0
2020-10-15 09:40:00,165.49,166.53,165.32,166.17,16434.0,133.3434,134.1814,133.2064,133.8913,16434.0
2020-10-15 09:50:00,166.17,166.69,165.96,166.66,20144.0,133.8913,134.3103,133.7221,134.2861,20144.0
2020-10-15 10:00:00,166.67,166.74,166.05,166.4,22078.0,134.2942,134.3506,133.7946,134.0766,22078.0
2020-10-15 10:10:00,166.4,166.67,166.15,166.48,14348.0,134.0766,134.2942,133.8752,134.1411,14348.0
2020-10-15 10:20:00,166.39,166.6,166.07,166.34,12972.0,134.0686,134.2378,133.8107,134.0283,12972.0
2020-10-15 10:30:00,166.39,166.56,166.19,166.42,10984.0,134.0686,134.2056,133.9074,134.0927,10984.0
2020-10-15 10:40:00,166.31,166.45,165.89,166.16,15203.0,134.0041,134.1169,133.6657,133.8833,15203.0
2020-10-15 10:50:00,166.16,166.23,165.54,165.97,18820.0,133.8833,133.9397,133.3837,133.7302,18820.0
2020-10-15 11:00:00,165.86,166.41,165.67,166.34,6540.0,133.6415,134.0847,133.4884,134.0283,6540.0
2020-10-15 11:10:00,166.36,166.72,166.36,166.71,5806.0,134.0444,134.3345,134.0444,134.3264,5806.0
2020-10-15 11:20:00,166.7,167.04,166.43,166.74,6442.0,134.3184,134.5923,134.1008,134.3506,6442.0
2020-10-15 11:30:00,166.61,166.68,166.42,166.64,4078.0,134.2458,134.3022,134.0927,134.27,4078.0
2020-10-15 11:40:00,166.7,166.81,166.43,166.7,7068.0,134.3184,134.407,134.1008,134.3184,7068.0
2020-10-15 11:50:00,166.64,167.02,166.42,166.97,17238.0,134.27,134.5762,134.0927,134.5359,17238.0
2020-10-15 12:00:00,166.91,167.0,166.77,166.77,3275.0,134.4876,134.5601,134.3748,134.3748,3275.0
2020-10-15 12:10:00,166.88,166.89,166.46,166.69,4980.0,134.4634,134.4714,134.125,134.3103,4980.0
2020-10-15 12:20:00,166.7,166.92,166.58,166.87,6020.0,134.3184,134.4956,134.2217,134.4553,6020.0
2020-10-15 12:30:00,166.88,167.0,166.67,167.0,3841.0,134.4634,134.5601,134.2942,134.5601,3841.0
2020-10-15 12:40:00,166.97,167.33,166.88,167.24,4788.0,134.5359,134.826,134.4634,134.7535,4788.0
2020-10-15 12:50:00,167.2,167.59,167.18,167.47,8652.0,134.7212,135.0355,134.7051,134.9388,8652.0
2020-10-15 13:00:00,167.47,167.8,167.35,167.8,12630.0,134.9388,135.2047,134.8421,135.2047,12630.0
2020-10-15 13:10:00,167.8,168.01,167.71,167.86,15438.0,135.2047,135.3739,135.1322,135.253,15438.0
2020-10-15 13:20:00,167.86,168.18,167.86,168.09,8502.0,135.253,135.5109,135.253,135.4383,8502.0
2020-10-15 13:30:00,168.06,168.24,167.98,168.11,10929.0,135.4142,135.5592,135.3497,135.4545,10929.0
2020-10-15 13:40:00,168.13,168.19,167.91,168.05,7335.0,135.4706,135.5189,135.2933,135.4061,7335.0
2020-10-15 13:50:00,168.09,168.19,167.96,168.04,9007.0,135.4383,135.5189,135.3336,135.3981,9007.0
2020-10-15 14:00:00,168.0,168.1,167.68,168.09,18975.0,135.3658,135.4464,135.108,135.4383,18975.0
2020-10-15 14:10:00,168.16,168.16,167.95,168.06,8514.0,135.4947,135.4947,135.3255,135.4142,8514.0
2020-10-15 14:20:00,168.04,168.11,167.89,167.92,7065.0,135.3981,135.4545,135.2772,135.3014,7065.0
2020-10-15 14:30:00,167.96,168.07,167.79,167.92,9481.0,135.3336,135.4222,135.1966,135.3014,9481.0
2020-10-15 14:40:00,167.92,168.15,167.84,168.13,9837.0,135.3014,135.4867,135.2369,135.4706,9837.0
2020-10-15 14:50:00,168.16,168.45,167.96,168.45,17133.0,135.4947,135.7284,135.3336,135.7284,17133.0
2020-10-15 15:00:00,168.42,168.5,168.24,168.35,19193.0,135.7042,135.7687,135.5592,135.6478,19193.0
2020-10-15 15:10:00,168.38,168.38,168.08,168.23,21374.0,135.672,135.672,135.4303,135.5512,21374.0
2020-10-15 15:20:00,168.21,168.26,168.0,168.23,18140.0,135.535,135.5753,135.3658,135.5512,18140.0
2020-10-15 15:30:00,168.23,168.23,167.9,168.14,20745.0,135.5512,135.5512,135.2853,135.4786,20745.0
2020-10-15 15:40:00,168.08,168.31,167.83,167.93,23380.0,135.4303,135.6156,135.2289,135.3094,23380.0
2020-10-15 15:50:00,167.98,168.25,167.82,168.15,87479.0,135.3497,135.5673,135.2208,135.4867,87479.0
2020-10-16 09:30:00,167.04,167.34,166.36,166.89,141416.0,134.5923,134.834,134.0444,134.4714,141416.0
2020-10-16 09:40:00,166.81,167.8,166.57,167.41,19548.0,134.407,135.2047,134.2136,134.8904,19548.0
2020-10-16 09:50:00,167.31,168.32,167.3,168.28,11788.0,134.8099,135.6237,134.8018,135.5914,11788.0
2020-10-16 10:00:00,168.19,168.45,168.0,168.38,14616.0,135.5189,135.7284,135.3658,135.672,14616.0
2020-10-16 10:10:00,168.36,168.42,167.7,168.12,20762.0,135.6559,135.7042,135.1241,135.4625,20762.0
2020-10-16 10:20:00,167.91,167.91,167.48,167.91,12202.0,135.2933,135.2933,134.9468,135.2933,12202.0
2020-10-16 10:30:00,167.82,168.2,167.72,167.72,13243.0,135.2208,135.527,135.1402,135.1402,13243.0
2020-10-16 10:40:00,167.83,168.01,167.6,167.85,11111.0,135.2289,135.3739,135.0435,135.245,11111.0
2020-10-16 10:50:00,167.91,168.21,167.78,168.02,13496.0,135.2933,135.535,135.1886,135.3819,13496.0
2020-10-16 11:00:00,167.93,168.19,167.71,168.15,18051.0,135.3094,135.5189,135.1322,135.4867,18051.0
2020-10-16 11:10:00,168.11,168.29,167.98,168.13,14987.0,135.4545,135.5995,135.3497,135.4706,14987.0
2020-10-16 11:20:00,168.17,168.17,167.51,167.71,13105.0,135.5028,135.5028,134.971,135.1322,13105.0
2020-10-16 11:30:00,167.66,167.75,167.35,167.41,20800.0,135.0919,135.1644,134.8421,134.8904,20800.0
2020-10-16 11:40:00,167.3,167.56,167.25,167.55,10134.0,134.8018,135.0113,134.7615,135.0032,10134.0
2020-10-16 11:50:00,167.52,167.57,167.2,167.32,10369.0,134.9791,135.0194,134.7212,134.8179,10369.0
2020-10-16 12:00:00,167.34,167.6,167.28,167.6,9091.0,134.834,135.0435,134.7857,135.0435,9091.0
2020-10-16 12:10:00,167.62,167.71,167.48,167.54,5486.0,135.0596,135.1322,134.9468,134.9952,5486.0
2020-10-16 12:20:00,167.51,167.61,167.44,167.52,5448.0,134.971,135.0516,134.9146,134.9791,5448.0
2020-10-16 12:30:00,167.52,167.59,167.39,167.55,6469.0,134.9791,135.0355,134.8743,135.0032,6469.0
2020-10-16 12:40:00,167.51,167.62,167.36,167.46,9566.0,134.971,135.0596,134.8502,134.9307,9566.0
2020-10-16 12:50:00,167.43,167.75,167.3,167.72,6627.0,134.9066,135.1644,134.8018,135.1402,6627.0
2020-10-16 13:00:00,167.75,167.96,167.72,167.96,6906.0,135.1644,135.3336,135.1402,135.3336,6906.0
2020-10-16 13:10:00,167.97,168.09,167.84,168.05,6674.0,135.3417,135.4383,135.2369,135.4061,6674.0
2020-10-16 13:20:00,168.02,168.16,167.87,167.97,6848.0,135.3819,135.4947,135.2611,135.3417,6848.0
2020-10-16 13:30:00,167.98,168.29,167.91,168.28,11817.0,135.3497,135.5995,135.2933,135.5914,11817.0
2020-10-16 13:40:00,168.24,168.29,168.19,168.27,5630.0,135.5592,135.5995,135.5189,135.5834,5630.0
2020-10-16 13:50:00,168.27,168.34,168.1,168.16,7079.0,135.5834,135.6398,135.4464,135.4947,7079.0
2020-10-16 14:00:00,168.16,168.24,167.92,168.08,9083.0,135.4947,135.5592,135.3014,135.4303,9083.0
2020-10-16 14:10:00,168.05,168.17,168.04,168.11,7749.0,135.4061,135.5028,135.3981,135.4545,7749.0
2020-10-16 14:20:00,168.06,168.15,167.98,168.14,8799.0,135.4142,135.4867,135.3497,135.4786,8799.0
2020-10-16 14:30:00,168.08,168.3,168.07,168.21,7051.0,135.4303,135.6076,135.4222,135.535,7051.0
2020-10-16 14:40:00,168.11,168.17,167.9,167.91,10115.0,135.4545,135.5028,135.2853,135.2933,10115.0
2020-10-16 14:50:00,167.9,168.42,167.9,168.39,10006.0,135.2853,135.7042,135.2853,135.6801,10006.0
2020-10-16 15:00:00,168.37,168.4,168.25,168.31,13873.0,135.664,135.6881,135.5673,135.6156,13873.0
2020-10-16 15:10:00,168.32,168.4,168.22,168.31,13373.0,135.6237,135.6881,135.5431,135.6156,13373.0
2020-10-16 15:20:00,168.26,168.37,167.96,167.96,17519.0,135.5753,135.664,135.3336,135.3336,17519.0
2020-10-16 15:30:00,167.98,168.05,167.55,167.59,23959.0,135.3497,135.4061,135.0032,135.0355,23959.0
2020-10-16 15:40:00,167.57,167.7,167.51,167.51,26038.0,135.0194,135.1241,134.971,134.971,26038.0
2020-10-16 15:50:00,167.48,167.48,166.89,166.9,88006.0,134.9468,134.9468,134.4714,134.4795,88006.0
2020-10-19 09:30:00,168.25,168.69,167.74,168.22,56841.0,135.5673,135.9218,135.1563,135.5431,56841.0
2020-10-19 09:40:00,168.17,168.38,167.44,167.93,17778.0,135.5028,135.672,134.9146,135.3094,17778.0
2020-10-19 09:50:00,167.94,168.11,167.63,167.86,18612.0,135.3175,135.4545,135.0677,135.253,18612.0
2020-10-19 10:00:00,167.86,167.96,167.54,167.7,15271.0,135.253,135.3336,134.9952,135.1241,15271.0
2020-10-19 10:10:00,167.62,167.98,167.5,167.94,17459.0,135.0596,135.3497,134.963,135.3175,17459.0
2020-10-19 10:20:00,167.94,168.65,167.93,168.55,14593.0,135.3175,135.8896,135.3094,135.809,14593.0
2020-10-19 10:30:00,168.59,168.74,168.28,168.38,16722.0,135.8412,135.9621,135.5914,135.672,16722.0
2020-10-19 10:40:00,168.45,168.75,167.35,167.42,15881.0,135.7284,135.9701,134.8421,134.8985,15881.0
2020-10-19 10:50:00,167.42,167.83,167.28,167.79,19258.0,134.8985,135.2289,134.7857,135.1966,19258.0
2020-10-19 11:00:00,167.74,167.94,167.41,167.56,13643.0,135.1563,135.3175,134.8904,135.0113,13643.0
2020-10-19 11:10:00,167.61,167.79,167.52,167.73,9908.0,135.0516,135.1966,134.9791,135.1483,9908.0
2020-10-19 11:20:00,167.64,167.64,167.12,167.45,10242.0,135.0758,135.0758,134.6568,134.9227,10242.0
2020-10-19 11:30:00,167.55,167.85,167.41,167.83,9844.0,135.0032,135.245,134.8904,135.2289,9844.0
2020-10-19 11:40:00,167.78,167.86,167.6,167.77,6190.0,135.1886,135.253,135.0435,135.1805,6190.0
2020-10-19 11:50:00,167.71,167.9,167.67,167.74,7709.0,135.1322,135.2853,135.0999,135.1563,7709.0
2020-10-19 12:00:00,167.71,167.71,167.31,167.31,13173.0,135.1322,135.1322,134.8099,134.8099,13173.0
2020-10-19 12:10:00,167.3,167.45,167.21,167.33,6308.0,134.8018,134.9227,134.7293,134.826,6308.0
2020-10-19 12:20:00,167.33,167.37,167.19,167.34,5962.0,134.826,134.8582,134.7132,134.834,5962.0
2020-10-19 12:30:00,167.34,167.55,167.27,167.39,7129.0,134.834,135.0032,134.7776,134.8743,7129.0
2020-10-19 12:40:00,167.4,167.56,167.4,167.53,5598.0,134.8824,135.0113,134.8824,134.9871,5598.0
2020-10-19 12:50:00,167.55,167.61,167.4,167.45,15618.0,135.0032,135.0516,134.8824,134.9227,15618.0
2020-10-19 13:00:00,167.41,167.46,167.25,167.42,18587.0,134.8904,134.9307,134.7615,134.8985,18587.0
2020-10-19 13:10:00,167.39,167.61,167.38,167.43,8421.0,134.8743,135.0516,134.8663,134.9066,8421.0
2020-10-19 13:20:00,167.48,167.5,167.25,167.33,14450.0,134.9468,134.963,134.7615,134.826,14450.0
2020-10-19 13:30:00,167.3,167.3,166.79,166.85,13995.0,134.8018,134.8018,134.3909,134.4392,13995.0
2020-10-19 13:40:00,166.81,166.9,166.57,166.58,12863.0,134.407,134.4795,134.2136,134.2217,12863.0
2020-10-19 13:50:00,166.55,166.76,166.47,166.56,13120.0,134.1975,134.3667,134.133,134.2056,13120.0
2020-10-19 14:00:00,166.5,166.56,166.28,166.45,12206.0,134.1572,134.2056,133.9799,134.1169,12206.0
2020-10-19 14:10:00,166.37,166.56,166.37,166.47,10200.0,134.0525,134.2056,134.0525,134.133,10200.0
2020-10-19 14:20:00,166.47,166.47,166.22,166.24,11693.0,134.133,134.133,133.9316,133.9477,11693.0
2020-10-19 14:30:00,166.23,166.23,165.39,165.47,15921.0,133.9397,133.9397,133.2628,133.3273,15921.0
2020-10-19 14:40:00,165.47,165.55,164.81,164.86,17126.0,133.3273,133.3917,132.7955,132.8358,17126.0
2020-10-19 14:50:00,164.76,165.01,164.46,164.5,19342.0,132.7552,132.9566,132.5135,132.5457,19342.0
2020-10-19 15:00:00,164.42,164.7,164.23,164.67,24970.0,132.4812,132.7069,132.3282,132.6827,24970.0
2020-10-19 15:10:00,164.63,164.84,164.26,164.27,25114.0,132.6505,132.8197,132.3523,132.3604,25114.0
2020-10-19 15:20:00,164.23,164.75,164.15,164.75,41596.0,132.3282,132.7471,132.2637,132.7471,41596.0
2020-10-19 15:30:00,164.76,164.9,164.51,164.89,56423.0,132.7552,132.868,132.5538,132.86,56423.0
2020-10-19 15:40:00,164.83,164.89,164.0,164.03,91961.0,132.8116,132.86,132.1428,132.167,91961.0
2020-10-19 15:50:00,164.01,164.55,163.75,164.48,182772.0,132.1509,132.586,131.9414,132.5296,182772.0
2020-10-20 09:30:00,164.67,165.19,162.26,162.82,86778.0,132.6827,133.1017,130.7408,131.1921,86778.0
2020-10-20 09:40:00,162.87,164.13,162.79,163.66,45585.0,131.2323,132.2476,131.1679,131.8689,45585.0
2020-10-20 09:50:00,163.82,164.47,163.8,164.23,30045.0,131.9978,132.5215,131.9817,132.3282,30045.0
2020-10-20 10:00:00,164.23,164.67,164.06,164.57,37991.0,132.3282,132.6827,132.1912,132.6021,37991.0
2020-10-20 10:10:00,164.5,164.89,164.31,164.35,24711.0,132.5457,132.86,132.3926,132.4248,24711.0
2020-10-20 10:20:00,164.32,164.89,164.19,164.81,110649.0,132.4007,132.86,132.2959,132.7955,110649.0
2020-10-20 10:30:00,164.91,165.15,164.74,164.88,16024.0,132.8761,133.0694,132.7391,132.8519,16024.0
2020-10-20 10:40:00,164.85,165.1,164.8,164.8,12972.0,132.8277,133.0292,132.7874,132.7874,12972.0
2020-10-20 10:50:00,164.86,165.04,163.69,163.69,78857.0,132.8358,132.9808,131.8931,131.8931,78857.0
2020-10-20 11:00:00,163.82,164.26,163.73,164.01,24415.0,131.9978,132.3523,131.9253,132.1509,24415.0
2020-10-20 11:10:00,163.97,164.19,163.79,164.02,23209.0,132.1187,132.2959,131.9736,132.1589,23209.0
2020-10-20 11:20:00,164.06,164.13,163.77,163.92,26245.0,132.1912,132.2476,131.9575,132.0784,26245.0
2020-10-20 11:30:00,163.9,164.08,163.68,163.91,35949.0,132.0623,132.2073,131.885,132.0703,35949.0
2020-10-20 11:40:00,163.89,164.32,163.83,164.16,20059.0,132.0542,132.4007,132.0059,132.2718,20059.0
2020-10-20 11:50:00,164.15,164.63,164.15,164.63,11050.0,132.2637,132.6505,132.2637,132.6505,11050.0
2020-10-20 12:00:00,164.64,164.74,164.52,164.69,8187.0,132.6585,132.7391,132.5618,132.6988,8187.0
2020-10-20 12:10:00,164.66,164.73,164.19,164.3,25151.0,132.6746,132.731,132.2959,132.3846,25151.0
2020-10-20 12:20:00,164.31,164.55,164.2,164.39,14231.0,132.3926,132.586,132.304,132.4571,14231.0
2020-10-20 12:30:00,164.41,164.96,164.39,164.65,12161.0,132.4732,132.9164,132.4571,132.6666,12161.0
2020-10-20 12:40:00,164.67,164.95,164.63,164.95,21842.0,132.6827,132.9083,132.6505,132.9083,21842.0
2020-10-20 12:50:00,164.88,164.96,164.52,164.86,13032.0,132.8519,132.9164,132.5618,132.8358,13032.0
2020-10-20 13:00:00,164.83,164.96,164.61,164.68,23270.0,132.8116,132.9164,132.6343,132.6907,23270.0
2020-10-20 13:10:00,164.73,165.0,164.73,164.91,44974.0,132.731,132.9486,132.731,132.8761,44974.0
2020-10-20 13:20:00,165.05,165.43,164.98,165.2,19577.0,132.9889,133.2951,132.9325,133.1097,19577.0
2020-10-20 13:30:00,165.24,165.29,165.0,165.12,31279.0,133.142,133.1823,132.9486,133.0453,31279.0
2020-10-20 13:40:00,165.12,165.44,165.07,165.3,13156.0,133.0453,133.3031,133.005,133.1903,13156.0
2020-10-20 13:50:00,165.16,165.21,164.84,165.09,15091.0,133.0775,133.1178,132.8197,133.0211,15091.0
2020-10-20 14:00:00,165.0,165.12,164.92,165.0,22697.0,132.9486,133.0453,132.8841,132.9486,22697.0
2020-10-20 14:10:00,165.02,165.36,164.88,165.27,13261.0,132.9647,133.2387,132.8519,133.1661,13261.0
2020-10-20 14:20:00,165.33,165.35,165.1,165.25,11323.0,133.2145,133.2306,133.0292,133.15,11323.0
2020-10-20 14:30:00,165.3,165.37,165.12,165.16,11658.0,133.1903,133.2467,133.0453,133.0775,11658.0
2020-10-20 14:40:00,165.16,165.57,165.16,165.57,9940.0,133.0775,133.4079,133.0775,133.4079,9940.0
2020-10-20 14:50:00,165.5,165.63,165.41,165.56,24788.0,133.3515,133.4562,133.2789,133.3998,24788.0
2020-10-20 15:00:00,165.56,165.64,164.59,164.6,39888.0,133.3998,133.4643,132.6182,132.6263,39888.0
2020-10-20 15:10:00,164.7,164.7,164.13,164.7,31040.0,132.7069,132.7069,132.2476,132.7069,31040.0
2020-10-20 15:20:00,164.67,164.72,164.38,164.58,21326.0,132.6827,132.723,132.449,132.6102,21326.0
2020-10-20 15:30:00,164.55,164.58,164.07,164.34,37379.0,132.586,132.6102,132.1992,132.4168,37379.0
2020-10-20 15:40:00,164.43,165.25,164.43,165.01,50038.0,132.4893,133.15,132.4893,132.9566,50038.0
2020-10-20 15:50:00,165.0,165.09,164.46,164.47,154564.0,132.9486,133.0211,132.5135,132.5215,154564.0
2020-10-21 09:30:00,162.92,164.4,162.75,164.24,36491.0,131.2726,132.4651,131.1356,132.3362,36491.0
2020-10-21 09:40:00,164.37,165.22,164.35,164.94,23235.0,132.441,133.1258,132.4248,132.9002,23235.0
2020-10-21 09:50:00,165.0,165.45,164.79,164.79,12369.0,132.9486,133.3112,132.7794,132.7794,12369.0
2020-10-21 10:00:00,164.83,164.89,164.38,164.67,21223.0,132.8116,132.86,132.449,132.6827,21223.0
2020-10-21 10:10:00,164.72,164.95,164.42,164.95,23549.0,132.723,132.9083,132.4812,132.9083,23549.0
2020-10-21 10:20:00,164.9,165.05,164.48,164.48,8323.0,132.868,132.9889,132.5296,132.5296,8323.0
2020-10-21 10:30:00,164.61,164.69,164.33,164.45,7491.0,132.6343,132.6988,132.4087,132.5054,7491.0
2020-10-21 10:40:00,164.52,164.99,164.52,164.93,11547.0,132.5618,132.9405,132.5618,132.8922,11547.0
2020-10-21 10:50:00,164.87,164.88,164.54,164.64,14765.0,132.8438,132.8519,132.5779,132.6585,14765.0
2020-10-21 11:00:00,164.68,164.68,164.24,164.24,11057.0,132.6907,132.6907,132.3362,132.3362,11057.0
2020-10-21 11:10:00,164.23,164.49,163.78,163.85,21391.0,132.3282,132.5377,131.9656,132.022,21391.0
2020-10-21 11:20:00,163.79,164.19,163.63,164.19,35455.0,131.9736,132.2959,131.8447,132.2959,35455.0
2020-10-21 11:30:00,164.13,164.21,163.91,164.08,11040.0,132.2476,132.312,132.0703,132.2073,11040.0
2020-10-21 11:40:00,164.12,164.16,163.75,163.87,10800.0,132.2395,132.2718,131.9414,132.0381,10800.0
2020-10-21 11:50:00,163.84,163.92,163.38,163.38,12400.0,132.0139,132.0784,131.6433,131.6433,12400.0
2020-10-21 12:00:00,163.41,163.72,163.3,163.72,11943.0,131.6674,131.9172,131.5788,131.9172,11943.0
2020-10-21 12:10:00,163.66,163.83,163.5,163.68,13043.0,131.8689,132.0059,131.74,131.885,13043.0
2020-10-21 12:20:00,163.67,164.65,163.67,164.1,15413.0,131.8769,132.6666,131.8769,132.2234,15413.0
2020-10-21 12:30:00,164.13,164.22,163.78,163.96,28077.0,132.2476,132.3201,131.9656,132.1106,28077.0
2020-10-21 12:40:00,163.91,164.03,163.82,163.88,12559.0,132.0703,132.167,131.9978,132.0461,12559.0
2020-10-21 12:50:00,163.86,164.01,163.66,163.78,13748.0,132.03,132.1509,131.8689,131.9656,13748.0
2020-10-21 13:00:00,163.8,164.22,163.79,164.09,12209.0,131.9817,132.3201,131.9736,132.2154,12209.0
2020-10-21 13:10:00,164.1,164.57,164.1,164.48,9101.0,132.2234,132.6021,132.2234,132.5296,9101.0
2020-10-21 13:20:00,164.44,164.54,164.29,164.36,14777.0,132.4974,132.5779,132.3765,132.4329,14777.0
2020-10-21 13:30:00,164.33,164.43,163.87,163.95,20853.0,132.4087,132.4893,132.0381,132.1025,20853.0
2020-10-21 13:40:00,164.01,164.1,163.75,163.75,32884.0,132.1509,132.2234,131.9414,131.9414,32884.0
2020-10-21 13:50:00,163.79,164.18,163.76,164.02,39475.0,131.9736,132.2879,131.9495,132.1589,39475.0
2020-10-21 14:00:00,164.06,164.21,163.98,164.13,10231.0,132.1912,132.312,132.1267,132.2476,10231.0
2020-10-21 14:10:00,164.08,164.2,163.94,164.0,9362.0,132.2073,132.304,132.0945,132.1428,9362.0
2020-10-21 14:20:00,164.03,164.38,164.02,164.26,14364.0,132.167,132.449,132.1589,132.3523,14364.0
2020-10-21 14:30:00,164.24,164.36,163.94,163.94,12540.0,132.3362,132.4329,132.0945,132.0945,12540.0
2020-10-21 14:40:00,163.99,164.28,163.87,163.87,15742.0,132.1348,132.3684,132.0381,132.0381,15742.0
2020-10-21 14:50:00,163.87,164.01,163.87,163.93,16319.0,132.0381,132.1509,132.0381,132.0864,16319.0
2020-10-21 15:00:00,163.92,164.18,163.83,164.17,45693.0,132.0784,132.2879,132.0059,132.2798,45693.0
2020-10-21 15:10:00,164.14,164.14,163.42,163.42,28291.0,132.2556,132.2556,131.6755,131.6755,28291.0
2020-10-21 15:20:00,163.48,163.62,163.34,163.62,27031.0,131.7238,131.8366,131.611,131.8366,27031.0
2020-10-21 15:30:00,163.57,163.97,163.38,163.48,43720.0,131.7964,132.1187,131.6433,131.7238,43720.0
2020-10-21 15:40:00,163.53,163.77,163.28,163.51,42290.0,131.7641,131.9575,131.5627,131.748,42290.0
2020-10-21 15:50:00,163.47,164.24,163.34,163.47,137224.0,131.7158,132.3362,131.611,131.7158,137224.0
2020-10-22 09:30:00,162.64,163.34,159.59,161.2,93070.0,131.047,131.611,128.5895,129.8867,93070.0
2020-10-22 09:40:00,161.1,161.49,160.52,160.61,62742.0,129.8062,130.1204,129.3388,129.4113,62742.0
2020-10-22 09:50:00,160.57,160.57,159.26,159.41,54164.0,129.3791,129.3791,128.3236,128.4444,54164.0
2020-10-22 10:00:00,159.39,160.36,159.29,159.97,44033.0,128.4283,129.2099,128.3478,128.8957,44033.0
2020-10-22 10:10:00,160.0,160.35,159.35,159.65,41059.0,128.9198,129.2019,128.3961,128.6378,41059.0
2020-10-22 10:20:00,159.6,159.74,158.84,159.02,32985.0,128.5975,128.7103,127.9852,128.1302,32985.0
2020-10-22 10:30:00,159.01,160.37,158.81,160.29,46244.0,128.1221,129.218,127.961,129.1535,46244.0
2020-10-22 10:40:00,160.28,160.42,158.88,159.06,37204.0,129.1454,129.2583,128.0174,128.1624,37204.0
2020-10-22 10:50:00,159.11,159.9,158.5,159.89,28346.0,128.2027,128.8393,127.7112,128.8312,28346.0
2020-10-22 11:00:00,159.9,160.44,159.83,159.98,25262.0,128.8393,129.2744,128.7829,128.9037,25262.0
2020-10-22 11:10:00,159.98,160.11,159.4,159.56,27503.0,128.9037,129.0085,128.4364,128.5653,27503.0
2020-10-22 11:20:00,159.51,159.51,158.91,159.09,39377.0,128.525,128.525,128.0416,128.1866,39377.0
2020-10-22 11:30:00,159.12,159.29,158.68,158.92,29563.0,128.2108,128.3478,127.8562,128.0496,29563.0
2020-10-22 11:40:00,158.86,159.49,158.57,159.33,39366.0,128.0013,128.5089,127.7676,128.38,39366.0
2020-10-22 11:50:00,159.42,159.47,158.1,158.36,69385.0,128.4525,128.4928,127.3889,127.5984,69385.0
2020-10-22 12:00:00,158.36,158.51,158.07,158.51,38233.0,127.5984,127.7193,127.3647,127.7193,38233.0
2020-10-22 12:10:00,158.5,158.87,158.39,158.48,26952.0,127.7112,128.0093,127.6226,127.6951,26952.0
2020-10-22 12:20:00,158.44,158.63,158.11,158.31,55059.0,127.6629,127.816,127.397,127.5581,55059.0
2020-10-22 12:30:00,158.22,158.25,157.49,157.63,28255.0,127.4856,127.5098,126.8974,127.0102,28255.0
2020-10-22 12:40:00,157.71,157.81,157.1,157.47,22212.0,127.0747,127.1552,126.5832,126.8813,22212.0
2020-10-22 12:50:00,157.36,157.52,157.07,157.12,30242.0,126.7927,126.9216,126.559,126.5993,30242.0
2020-10-22 13:00:00,157.15,157.19,156.85,157.08,29588.0,126.6235,126.6557,126.3817,126.5671,29588.0
2020-10-22 13:10:00,157.09,157.48,157.04,157.3,40186.0,126.5751,126.8894,126.5348,126.7443,40186.0
2020-10-22 13:20:00,157.33,157.8,157.28,157.63,46226.0,126.7685,127.1472,126.7282,127.0102,46226.0
2020-10-22 13:30:00,157.66,157.84,157.37,157.44,39770.0,127.0344,127.1794,126.8007,126.8571,39770.0
2020-10-22 13:40:00,157.39,157.61,157.29,157.59,56928.0,126.8168,126.9941,126.7363,126.978,56928.0
2020-10-22 13:50:00,157.64,157.74,157.28,157.38,40824.0,127.0183,127.0988,126.7282,126.8088,40824.0
2020-10-22 14:00:00,157.45,157.66,157.0,157.09,32448.0,126.8652,127.0344,126.5026,126.5751,32448.0
2020-10-22 14:10:00,157.06,157.27,156.83,156.9,71956.0,126.5509,126.7201,126.3656,126.422,71956.0
2020-10-22 14:20:00,156.96,157.34,156.56,156.7,37300.0,126.4704,126.7765,126.1481,126.2609,37300.0
2020-10-22 14:30:00,156.7,156.7,156.09,156.19,37157.0,126.2609,126.2609,125.7694,125.8499,37157.0
2020-10-22 14:40:00,156.18,156.24,155.65,155.76,43774.0,125.8419,125.8902,125.4148,125.5035,43774.0
2020-10-22 14:50:00,155.8,155.82,155.34,155.34,63119.0,125.5357,125.5518,125.165,125.165,63119.0
2020-10-22 15:00:00,155.38,155.47,154.61,154.75,188274.0,125.1973,125.2698,124.5769,124.6897,188274.0
2020-10-22 15:10:00,154.79,155.56,154.76,155.5,60752.0,124.7219,125.3423,124.6977,125.294,60752.0
2020-10-22 15:20:00,155.52,156.46,155.48,156.46,84729.0,125.3101,126.0675,125.2779,126.0675,84729.0
2020-10-22 15:30:00,156.44,157.01,156.14,156.65,214345.0,126.0514,126.5106,125.8096,126.2206,214345.0
2020-10-22 15:40:00,156.64,156.87,156.44,156.55,108891.0,126.2125,126.3978,126.0514,126.14,108891.0
2020-10-22 15:50:00,156.53,157.02,156.25,156.26,313744.0,126.1239,126.5187,125.8983,125.9063,313744.0
2020-10-23 09:30:00,156.39,156.79,155.0,156.45,90739.0,126.0111,126.3334,124.8911,126.0594,90739.0
2020-10-23 09:40:00,156.47,156.87,155.54,156.62,29195.0,126.0755,126.3978,125.3262,126.1964,29195.0
2020-10-23 09:50:00,156.81,157.46,156.58,157.39,33465.0,126.3495,126.8732,126.1642,126.8168,33465.0
2020-10-23 10:00:00,157.41,158.09,157.23,158.09,29873.0,126.8329,127.3809,126.6879,127.3809,29873.0
2020-10-23 10:10:00,158.17,158.73,157.89,158.12,51666.0,127.4453,127.8965,127.2197,127.405,51666.0
2020-10-23 10:20:00,158.02,158.32,157.8,157.97,28345.0,127.3245,127.5662,127.1472,127.2842,28345.0
2020-10-23 10:30:00,158.06,158.26,157.72,158.07,22568.0,127.3567,127.5178,127.0827,127.3647,22568.0
2020-10-23 10:40:00,158.14,158.15,157.61,157.78,31590.0,127.4211,127.4292,126.9941,127.1311,31590.0
2020-10-23 10:50:00,157.73,158.45,157.62,158.45,19752.0,127.0908,127.6709,127.0022,127.6709,19752.0
2020-10-23 11:00:00,158.45,158.73,157.97,158.14,28134.0,127.6709,127.8965,127.2842,127.4211,28134.0
2020-10-23 11:10:00,158.18,158.99,158.18,158.44,19068.0,127.4534,128.106,127.4534,127.6629,19068.0
2020-10-23 11:20:00,158.41,158.49,157.46,157.59,26903.0,127.6387,127.7032,126.8732,126.978,26903.0
2020-10-23 11:30:00,157.59,157.82,157.38,157.44,15850.0,126.978,127.1633,126.8088,126.8571,15850.0
2020-10-23 11:40:00,157.44,157.7,157.31,157.36,14618.0,126.8571,127.0666,126.7524,126.7927,14618.0
2020-10-23 11:50:00,157.38,158.32,157.21,157.96,25178.0,126.8088,127.5662,126.6718,127.2761,25178.0
2020-10-23 12:00:00,157.95,158.38,157.88,157.97,10134.0,127.2681,127.6145,127.2117,127.2842,10134.0
2020-10-23 12:10:00,157.96,158.03,157.43,157.65,16215.0,127.2761,127.3325,126.8491,127.0263,16215.0
2020-10-23 12:20:00,157.61,157.67,157.45,157.61,8908.0,126.9941,127.0424,126.8652,126.9941,8908.0
2020-10-23 12:30:00,157.56,157.74,157.5,157.67,15014.0,126.9538,127.0988,126.9055,127.0424,15014.0
2020-10-23 12:40:00,157.69,157.85,157.65,157.79,16977.0,127.0586,127.1875,127.0263,127.1391,16977.0
2020-10-23 12:50:00,157.77,157.85,157.34,157.46,12527.0,127.123,127.1875,126.7765,126.8732,12527.0
2020-10-23 13:00:00,157.5,157.7,157.48,157.61,15129.0,126.9055,127.0666,126.8894,126.9941,15129.0
2020-10-23 13:10:00,157.57,157.63,157.25,157.37,9154.0,126.9619,127.0102,126.704,126.8007,9154.0
2020-10-23 13:20:00,157.26,157.96,157.26,157.96,11931.0,126.7121,127.2761,126.7121,127.2761,11931.0
2020-10-23 13:30:00,157.97,158.29,157.95,157.98,22659.0,127.2842,127.542,127.2681,127.2922,22659.0
2020-10-23 13:40:00,158.0,158.04,157.81,157.92,18942.0,127.3083,127.3406,127.1552,127.2439,18942.0
2020-10-23 13:50:00,157.92,157.99,157.67,157.99,17654.0,127.2439,127.3003,127.0424,127.3003,17654.0
2020-10-23 14:00:00,158.02,158.25,157.91,158.19,13546.0,127.3245,127.5098,127.2358,127.4614,13546.0
2020-10-23 14:10:00,158.21,158.49,158.21,158.46,19643.0,127.4775,127.7032,127.4775,127.679,19643.0
2020-10-23 14:20:00,158.43,158.81,158.36,158.46,23455.0,127.6548,127.961,127.5984,127.679,23455.0
2020-10-23 14:30:00,158.46,158.46,157.97,158.08,15525.0,127.679,127.679,127.2842,127.3728,15525.0
2020-10-23 14:40:00,158.05,158.1,157.87,158.06,16067.0,127.3486,127.3889,127.2036,127.3567,16067.0
2020-10-23 14:50:00,158.03,158.19,157.96,158.0,18581.0,127.3325,127.4614,127.2761,127.3083,18581.0
2020-10-23 15:00:00,157.98,158.04,157.79,157.97,33640.0,127.2922,127.3406,127.1391,127.2842,33640.0
2020-10-23 15:10:00,157.97,157.98,157.65,157.9,23307.0,127.2842,127.2922,127.0263,127.2278,23307.0
2020-10-23 15:20:00,157.9,158.14,157.89,158.07,31159.0,127.2278,127.4211,127.2197,127.3647,31159.0
2020-10-23 15:30:00,158.0,158.21,158.0,158.14,24521.0,127.3083,127.4775,127.3083,127.4211,24521.0
2020-10-23 15:40:00,158.18,158.41,158.14,158.41,37473.0,127.4534,127.6387,127.4211,127.6387,37473.0
2020-10-23 15:50:00,158.44,158.74,158.35,158.44,110266.0,127.6629,127.9046,127.5904,127.6629,110266.0
2020-10-26 09:30:00,157.7,158.47,156.67,158.41,44547.0,127.0666,127.687,126.2367,127.6387,44547.0
2020-10-26 09:40:00,158.38,158.86,157.53,157.68,33499.0,127.6145,128.0013,126.9296,127.0505,33499.0
2020-10-26 09:50:00,157.65,158.92,157.6,158.77,21070.0,127.0263,128.0496,126.986,127.9288,21070.0
2020-10-26 10:00:00,158.64,159.5,158.55,159.5,23255.0,127.824,128.517,127.7515,128.517,23255.0
2020-10-26 10:10:00,159.56,159.57,159.05,159.2,13673.0,128.5653,128.5734,128.1544,128.2752,13673.0
2020-10-26 10:20:00,159.09,159.23,158.7,158.74,11561.0,128.1866,128.2994,127.8724,127.9046,11561.0
2020-10-26 10:30:00,158.57,158.93,158.31,158.59,21176.0,127.7676,128.0577,127.5581,127.7837,21176.0
2020-10-26 10:40:00,158.54,158.67,158.06,158.19,20255.0,127.7434,127.8482,127.3567,127.4614,20255.0
2020-10-26 10:50:00,158.13,158.28,157.98,157.98,14270.0,127.4131,127.5339,127.2922,127.2922,14270.0
2020-10-26 11:00:00,157.97,158.16,157.7,157.81,16331.0,127.2842,127.4373,127.0666,127.1552,16331.0
2020-10-26 11:10:00,157.89,158.11,157.54,157.54,14213.0,127.2197,127.397,126.9377,126.9377,14213.0
2020-10-26 11:20:00,157.54,158.42,157.53,158.42,23954.0,126.9377,127.6468,126.9296,127.6468,23954.0
2020-10-26 11:30:00,158.47,158.59,157.96,158.59,19812.0,127.687,127.7837,127.2761,127.7837,19812.0
2020-10-26 11:40:00,158.52,159.2,158.38,159.2,12915.0,127.7273,128.2752,127.6145,128.2752,12915.0
2020-10-26 11:50:00,159.16,159.32,158.91,159.16,12382.0,128.243,128.3719,128.0416,128.243,12382.0
2020-10-26 12:00:00,159.19,159.31,159.06,159.12,10681.0,128.2672,128.3639,128.1624,128.2108,10681.0
2020-10-26 12:10:00,159.05,159.52,158.97,159.42,17000.0,128.1544,128.5331,128.0899,128.4525,17000.0
2020-10-26 12:20:00,159.38,159.73,159.34,159.67,19256.0,128.4203,128.7023,128.388,128.6539,19256.0
2020-10-26 12:30:00,159.62,159.62,159.05,159.09,18990.0,128.6137,128.6137,128.1544,128.1866,18990.0
2020-10-26 12:40:00,159.13,159.15,158.9,159.02,20021.0,128.2188,128.235,128.0335,128.1302,20021.0
2020-10-26 12:50:00,158.99,159.3,158.93,159.13,27600.0,128.106,128.3558,128.0577,128.2188,27600.0
2020-10-26 13:00:00,159.2,159.29,159.06,159.2,14101.0,128.2752,128.3478,128.1624,128.2752,14101.0
2020-10-26 13:10:00,159.25,159.43,159.06,159.12,13799.0,128.3155,128.4606,128.1624,128.2108,13799.0
2020-10-26 13:20:00,159.15,159.38,159.0,159.24,32015.0,128.235,128.4203,128.1141,128.3075,32015.0
2020-10-26 13:30:00,159.28,159.43,158.85,159.4,16237.0,128.3397,128.4606,127.9932,128.4364,16237.0
2020-10-26 13:40:00,159.39,159.6,159.26,159.6,10066.0,128.4283,128.5975,128.3236,128.5975,10066.0
2020-10-26 13:50:00,159.6,159.91,159.6,159.78,9250.0,128.5975,128.8473,128.5975,128.7426,9250.0
2020-10-26 14:00:00,159.79,160.13,159.63,160.07,12698.0,128.7506,129.0246,128.6217,128.9762,12698.0
2020-10-26 14:10:00,160.07,160.43,159.91,160.22,16716.0,128.9762,129.2663,128.8473,129.0971,16716.0
2020-10-26 14:20:00,160.17,160.3,159.87,160.29,30632.0,129.0568,129.1616,128.8151,129.1535,30632.0
2020-10-26 14:30:00,160.33,160.39,159.9,159.9,12345.0,129.1857,129.2341,128.8393,128.8393,12345.0
2020-10-26 14:40:00,160.0,160.16,159.64,159.7,10867.0,128.9198,129.0488,128.6298,128.6781,10867.0
2020-10-26 14:50:00,159.75,160.09,159.64,159.64,9070.0,128.7184,128.9924,128.6298,128.6298,9070.0
2020-10-26 15:00:00,159.61,159.85,159.35,159.52,15359.0,128.6056,128.799,128.3961,128.5331,15359.0
2020-10-26 15:10:00,159.58,159.59,159.28,159.49,16302.0,128.5814,128.5895,128.3397,128.5089,16302.0
2020-10-26 15:20:00,159.5,159.85,159.5,159.59,11995.0,128.517,128.799,128.517,128.5895,11995.0
2020-10-26 15:30:00,159.65,159.84,159.38,159.62,23245.0,128.6378,128.7909,128.4203,128.6137,23245.0
2020-10-26 15:40:00,159.63,159.97,159.16,159.16,81276.0,128.6217,128.8957,128.243,128.243,81276.0
2020-10-26 15:50:00,159.16,160.36,159.16,159.92,107768.0,128.243,129.2099,128.243,128.8554,107768.0
2020-10-27 09:30:00,160.19,161.61,160.19,161.25,29020.0,129.0729,130.2171,129.0729,129.927,29020.0
2020-10-27 09:40:00,161.16,161.24,160.12,161.14,24868.0,129.8545,129.919,129.0165,129.8384,24868.0
2020-10-27 09:50:00,161.2,161.93,161.1,161.53,35970.0,129.8867,130.4749,129.8062,130.1526,35970.0
2020-10-27 10:00:00,161.53,161.78,161.46,161.48,22482.0,130.1526,130.3541,130.0962,130.1123,22482.0
2020-10-27 10:10:00,161.47,161.47,160.86,161.04,19644.0,130.1043,130.1043,129.6128,129.7578,19644.0
2020-10-27 10:20:00,161.07,161.07,160.59,160.72,14708.0,129.782,129.782,129.3952,129.5,14708.0
2020-10-27 10:30:00,160.72,161.11,160.67,160.99,15496.0,129.5,129.8142,129.4597,129.7175,15496.0
2020-10-27 10:40:00,160.99,160.99,160.68,160.74,21440.0,129.7175,129.7175,129.4677,129.5161,21440.0
2020-10-27 10:50:00,160.72,160.78,160.29,160.29,18021.0,129.5,129.5483,129.1535,129.1535,18021.0
2020-10-27 11:00:00,160.29,160.69,160.15,160.65,20090.0,129.1535,129.4758,129.0407,129.4436,20090.0
2020-10-27 11:10:00,160.62,160.86,160.58,160.81,12577.0,129.4194,129.6128,129.3872,129.5725,12577.0
2020-10-27 11:20:00,160.83,161.18,160.76,161.18,20762.0,129.5886,129.8706,129.5322,129.8706,20762.0
2020-10-27 11:30:00,161.17,161.32,160.93,161.22,10869.0,129.8626,129.9834,129.6692,129.9029,10869.0
2020-10-27 11:40:00,161.21,161.38,161.04,161.29,13111.0,129.8948,130.0318,129.7578,129.9593,13111.0
2020-10-27 11:50:00,161.42,161.73,161.36,161.73,11147.0,130.064,130.3138,130.0157,130.3138,11147.0
2020-10-27 12:00:00,161.7,162.01,161.58,161.75,11964.0,130.2896,130.5394,130.1929,130.3299,11964.0
2020-10-27 12:10:00,161.82,161.97,161.78,161.79,8743.0,130.3863,130.5072,130.3541,130.3621,8743.0
2020-10-27 12:20:00,161.84,162.13,161.31,161.31,13396.0,130.4024,130.6361,129.9754,129.9754,13396.0
2020-10-27 12:30:00,161.4,161.43,161.02,161.04,9501.0,130.0479,130.0721,129.7417,129.7578,9501.0
2020-10-27 12:40:00,161.1,161.32,161.01,161.11,15946.0,129.8062,129.9834,129.7336,129.8142,15946.0
2020-10-27 12:50:00,161.0,161.12,160.95,161.09,11292.0,129.7256,129.8223,129.6853,129.7981,11292.0
2020-10-27 13:00:00,161.06,161.3,160.99,161.04,14725.0,129.7739,129.9673,129.7175,129.7578,14725.0
2020-10-27 13:10:00,161.04,161.17,160.79,161.05,19557.0,129.7578,129.8626,129.5564,129.7659,19557.0
2020-10-27 13:20:00,161.09,161.8,160.92,161.69,32142.0,129.7981,130.3702,129.6611,130.2816,32142.0
2020-10-27 13:30:00,161.78,162.15,161.67,161.86,25101.0,130.3541,130.6522,130.2654,130.4185,25101.0
2020-10-27 13:40:00,161.74,161.93,161.73,161.87,9671.0,130.3218,130.4749,130.3138,130.4266,9671.0
2020-10-27 13:50:00,161.9,162.18,161.83,162.15,18193.0,130.4508,130.6764,130.3944,130.6522,18193.0
2020-10-27 14:00:00,162.15,162.15,161.93,161.96,19722.0,130.6522,130.6522,130.4749,130.4991,19722.0
2020-10-27 14:10:00,162.03,162.19,161.91,161.96,20631.0,130.5555,130.6844,130.4588,130.4991,20631.0
2020-10-27 14:20:00,161.94,162.17,161.89,162.0,20285.0,130.483,130.6683,130.4427,130.5313,20285.0
2020-10-27 14:30:00,162.04,162.13,161.76,161.93,17753.0,130.5636,130.6361,130.338,130.4749,17753.0
2020-10-27 14:40:00,161.89,161.98,161.51,161.75,36683.0,130.4427,130.5152,130.1365,130.3299,36683.0
2020-10-27 14:50:00,161.69,161.7,161.37,161.44,20879.0,130.2816,130.2896,130.0237,130.0801,20879.0
2020-10-27 15:00:00,161.49,161.6,161.33,161.58,37519.0,130.1204,130.209,129.9915,130.1929,37519.0
2020-10-27 15:10:00,161.64,162.08,161.64,162.04,39269.0,130.2413,130.5958,130.2413,130.5636,39269.0
2020-10-27 15:20:00,162.06,162.35,162.05,162.15,37916.0,130.5797,130.8133,130.5716,130.6522,37916.0
2020-10-27 15:30:00,162.14,162.16,161.7,161.83,79526.0,130.6441,130.6603,130.2896,130.3944,79526.0
2020-10-27 15:40:00,161.84,161.93,161.34,161.53,52393.0,130.4024,130.4749,129.9995,130.1526,52393.0
2020-10-27 15:50:00,161.45,161.5,160.59,160.69,193609.0,130.0882,130.1285,129.3952,129.4758,193609.0
2020-10-28 09:30:00,158.5,159.67,157.78,159.34,39325.0,127.7112,128.6539,127.1311,128.388,39325.0
2020-10-28 09:40:00,159.49,159.71,159.08,159.71,10992.0,128.5089,128.6862,128.1785,128.6862,10992.0
2020-10-28 09:50:00,159.61,160.08,159.0,159.37,21817.0,128.6056,128.9843,128.1141,128.4122,21817.0
2020-10-28 10:00:00,159.08,159.25,158.32,158.41,14852.0,128.1785,128.3155,127.5662,127.6387,14852.0
2020-10-28 10:10:00,158.47,158.61,157.77,157.77,30555.0,127.687,127.7998,127.123,127.123,30555.0
2020-10-28 10:20:00,157.78,157.83,156.8,157.24,33497.0,127.1311,127.1714,126.3414,126.696,33497.0
2020-10-28 10:30:00,157.12,158.3,157.12,157.92,21350.0,126.5993,127.5501,126.5993,127.2439,21350.0
2020-10-28 10:40:00,157.81,158.25,157.8,157.91,16429.0,127.1552,127.5098,127.1472,127.2358,16429.0
2020-10-28 10:50:00,157.88,157.93,157.38,157.73,17873.0,127.2117,127.2519,126.8088,127.0908,17873.0
2020-10-28 11:00:00,157.74,157.78,156.85,157.41,9596.0,127.0988,127.1311,126.3817,126.8329,9596.0
2020-10-28 11:10:00,157.29,157.39,157.04,157.18,9307.0,126.7363,126.8168,126.5348,126.6476,9307.0
2020-10-28 11:20:00,157.27,157.7,156.93,157.33,43790.0,126.7201,127.0666,126.4462,126.7685,43790.0
2020-10-28 11:30:00,157.24,157.61,156.91,157.46,10761.0,126.696,126.9941,126.4301,126.8732,10761.0
2020-10-28 11:40:00,157.47,157.95,157.4,157.67,13261.0,126.8813,127.2681,126.8249,127.0424,13261.0
2020-10-28 11:50:00,157.74,158.06,157.74,157.93,7599.0,127.0988,127.3567,127.0988,127.2519,7599.0
2020-10-28 12:00:00,158.0,158.22,157.87,158.09,7557.0,127.3083,127.4856,127.2036,127.3809,7557.0
2020-10-28 12:10:00,158.08,158.27,157.81,158.1,10598.0,127.3728,127.5259,127.1552,127.3889,10598.0
2020-10-28 12:20:00,158.1,158.24,157.86,157.92,10052.0,127.3889,127.5017,127.1955,127.2439,10052.0
2020-10-28 12:30:00,157.94,158.02,157.18,157.3,14134.0,127.26,127.3245,126.6476,126.7443,14134.0
2020-10-28 12:40:00,157.15,157.22,157.03,157.09,7696.0,126.6235,126.6799,126.5268,126.5751,7696.0
2020-10-28 12:50:00,156.96,157.44,156.88,157.12,7918.0,126.4704,126.8571,126.4059,126.5993,7918.0
2020-10-28 13:00:00,157.09,157.17,156.85,156.9,11922.0,126.5751,126.6396,126.3817,126.422,11922.0
2020-10-28 13:10:00,156.81,156.93,156.66,156.87,10402.0,126.3495,126.4462,126.2286,126.3978,10402.0
2020-10-28 13:20:00,156.86,157.2,156.75,157.08,11502.0,126.3898,126.6637,126.3012,126.5671,11502.0
2020-10-28 13:30:00,157.18,157.53,156.87,157.37,13232.0,126.6476,126.9296,126.3978,126.8007,13232.0
2020-10-28 13:40:00,157.41,157.55,157.2,157.44,15464.0,126.8329,126.9458,126.6637,126.8571,15464.0
2020-10-28 13:50:00,157.46,157.76,157.35,157.64,14664.0,126.8732,127.115,126.7846,127.0183,14664.0
2020-10-28 14:00:00,157.57,157.65,157.32,157.58,14696.0,126.9619,127.0263,126.7604,126.9699,14696.0
2020-10-28 14:10:00,157.44,157.56,157.3,157.4,15508.0,126.8571,126.9538,126.7443,126.8249,15508.0
2020-10-28 14:20:00,157.33,157.75,157.31,157.54,34590.0,126.7685,127.1069,126.7524,126.9377,34590.0
2020-10-28 14:30:00,157.51,157.61,156.5,156.63,25964.0,126.9135,126.9941,126.0997,126.2045,25964.0
2020-10-28 14:40:00,156.56,157.1,156.56,156.92,35492.0,126.1481,126.5832,126.1481,126.4381,35492.0
2020-10-28 14:50:00,156.97,157.31,156.71,157.23,27688.0,126.4784,126.7524,126.2689,126.6879,27688.0
2020-10-28 15:00:00,157.23,157.44,157.14,157.23,37018.0,126.6879,126.8571,126.6154,126.6879,37018.0
2020-10-28 15:10:00,157.21,157.49,156.92,157.35,61020.0,126.6718,126.8974,126.4381,126.7846,61020.0
2020-10-28 15:20:00,157.31,158.07,157.24,157.91,15285.0,126.7524,127.3647,126.696,127.2358,15285.0
2020-10-28 15:30:00,157.94,158.32,157.78,157.86,32692.0,127.26,127.5662,127.1311,127.1955,32692.0
2020-10-28 15:40:00,157.88,157.99,157.62,157.76,23617.0,127.2117,127.3003,127.0022,127.115,23617.0
2020-10-28 15:50:00,157.71,157.84,156.81,156.91,136188.0,127.0747,127.1794,126.3495,126.4301,136188.0
2020-10-29 09:30:00,158.81,158.86,157.4,157.42,45538.0,127.961,128.0013,126.8249,126.841,45538.0
2020-10-29 09:40:00,157.59,157.76,156.5,157.52,23988.0,126.978,127.115,126.0997,126.9216,23988.0
2020-10-29 09:50:00,157.57,158.05,157.35,157.65,18923.0,126.9619,127.3486,126.7846,127.0263,18923.0
2020-10-29 10:00:00,157.56,157.93,157.15,157.25,15899.0,126.9538,127.2519,126.6235,126.704,15899.0
2020-10-29 10:10:00,157.28,157.51,156.65,157.51,19780.0,126.7282,126.9135,126.2206,126.9135,19780.0
2020-10-29 10:20:00,157.48,157.81,157.05,157.43,23990.0,126.8894,127.1552,126.5429,126.8491,23990.0
2020-10-29 10:30:00,157.42,157.43,156.69,157.06,22126.0,126.841,126.8491,126.2528,126.5509,22126.0
2020-10-29 10:40:00,157.03,157.29,156.55,157.19,18569.0,126.5268,126.7363,126.14,126.6557,18569.0
2020-10-29 10:50:00,157.24,157.25,156.63,156.72,26086.0,126.696,126.704,126.2045,126.277,26086.0
2020-10-29 11:00:00,156.75,156.8,156.22,156.38,15431.0,126.3012,126.3414,125.8741,126.003,15431.0
2020-10-29 11:10:00,156.31,157.02,156.31,156.97,15263.0,125.9466,126.5187,125.9466,126.4784,15263.0
2020-10-29 11:20:00,156.91,157.29,156.65,156.65,16754.0,126.4301,126.7363,126.2206,126.2206,16754.0
2020-10-29 11:30:00,156.72,157.06,156.57,157.06,17612.0,126.277,126.5509,126.1561,126.5509,17612.0
2020-10-29 11:40:00,157.04,157.07,156.55,156.94,13905.0,126.5348,126.559,126.14,126.4542,13905.0
2020-10-29 11:50:00,156.83,156.94,156.4,156.58,13907.0,126.3656,126.4542,126.0191,126.1642,13907.0
2020-10-29 12:00:00,156.68,156.87,156.41,156.87,14773.0,126.2448,126.3978,126.0272,126.3978,14773.0
2020-10-29 12:10:00,156.73,157.23,156.65,156.99,49770.0,126.285,126.6879,126.2206,126.4945,49770.0
2020-10-29 12:20:00,156.99,157.31,156.96,157.11,24166.0,126.4945,126.7524,126.4704,126.5912,24166.0
2020-10-29 12:30:00,157.27,157.56,157.16,157.55,25743.0,126.7201,126.9538,126.6315,126.9458,25743.0
2020-10-29 12:40:00,157.65,157.67,157.15,157.35,8766.0,127.0263,127.0424,126.6235,126.7846,8766.0
2020-10-29 12:50:00,157.41,157.54,157.16,157.29,10313.0,126.8329,126.9377,126.6315,126.7363,10313.0
2020-10-29 13:00:00,157.41,157.56,157.31,157.43,6718.0,126.8329,126.9538,126.7524,126.8491,6718.0
2020-10-29 13:10:00,157.33,157.55,157.17,157.29,7955.0,126.7685,126.9458,126.6396,126.7363,7955.0
2020-10-29 13:20:00,157.3,157.7,157.25,157.7,26983.0,126.7443,127.0666,126.704,127.0666,26983.0
2020-10-29 13:30:00,157.62,157.86,157.58,157.86,32232.0,127.0022,127.1955,126.9699,127.1955,32232.0
2020-10-29 13:40:00,158.03,158.28,157.99,158.28,37250.0,127.3325,127.5339,127.3003,127.5339,37250.0
2020-10-29 13:50:00,158.42,159.08,158.37,158.82,11562.0,127.6468,128.1785,127.6065,127.9691,11562.0
2020-10-29 14:00:00,158.76,159.21,158.76,159.12,13572.0,127.9207,128.2833,127.9207,128.2108,13572.0
2020-10-29 14:10:00,159.14,159.54,158.89,159.52,14095.0,128.2269,128.5492,128.0255,128.5331,14095.0
2020-10-29 14:20:00,159.46,159.61,159.25,159.5,16477.0,128.4847,128.6056,128.3155,128.517,16477.0
2020-10-29 14:30:00,159.46,159.46,158.72,158.88,14068.0,128.4847,128.4847,127.8885,128.0174,14068.0
2020-10-29 14:40:00,158.91,159.14,158.52,158.52,8172.0,128.0416,128.2269,127.7273,127.7273,8172.0
2020-10-29 14:50:00,158.48,158.87,158.46,158.67,6719.0,127.6951,128.0093,127.679,127.8482,6719.0
2020-10-29 15:00:00,158.61,158.78,158.45,158.47,16350.0,127.7998,127.9368,127.6709,127.687,16350.0
2020-10-29 15:10:00,158.56,158.57,158.01,158.27,17816.0,127.7596,127.7676,127.3164,127.5259,17816.0
2020-10-29 15:20:00,158.23,158.5,158.11,158.25,15236.0,127.4937,127.7112,127.397,127.5098,15236.0
2020-10-29 15:30:00,158.25,158.43,158.06,158.2,22496.0,127.5098,127.6548,127.3567,127.4695,22496.0
2020-10-29 15:40:00,158.25,158.59,158.08,158.41,25402.0,127.5098,127.7837,127.3728,127.6387,25402.0
2020-10-29 15:50:00,158.45,158.51,157.68,157.68,60617.0,127.6709,127.7193,127.0505,127.0505,60617.0
2020-10-30 09:30:00,156.64,157.59,156.52,156.52,15161.0,126.2125,126.978,126.1158,126.1158,15161.0
2020-10-30 09:40:00,156.87,157.12,156.27,156.45,5454.0,126.3978,126.5993,125.9144,126.0594,5454.0
2020-10-30 09:50:00,156.54,157.22,156.3,156.97,5572.0,126.1319,126.6799,125.9386,126.4784,5572.0
2020-10-30 10:00:00,156.81,157.42,156.8,157.42,6446.0,126.3495,126.841,126.3414,126.841,6446.0
2020-10-30 10:10:00,157.25,157.4,156.44,156.78,14048.0,126.704,126.8249,126.0514,126.3253,14048.0
2020-10-30 10:20:00,156.71,156.81,155.62,155.73,15696.0,126.2689,126.3495,125.3907,125.4793,15696.0
2020-10-30 10:30:00,155.72,155.81,155.45,155.67,15455.0,125.4712,125.5437,125.2537,125.4309,15455.0
2020-10-30 10:40:00,155.6,155.6,154.51,154.98,23847.0,125.3745,125.3745,124.4963,124.875,23847.0
2020-10-30 10:50:00,155.12,155.54,154.93,155.18,22514.0,124.9878,125.3262,124.8347,125.0361,22514.0
2020-10-30 11:00:00,155.18,155.75,154.61,154.8,32021.0,125.0361,125.4954,124.5769,124.7299,32021.0
2020-10-30 11:10:00,154.74,155.37,154.37,154.5,28968.0,124.6816,125.1892,124.3835,124.4882,28968.0
2020-10-30 11:20:00,154.36,154.78,154.11,154.59,32360.0,124.3754,124.7138,124.174,124.5607,32360.0
2020-10-30 11:30:00,154.58,155.23,154.51,155.06,14987.0,124.5527,125.0764,124.4963,124.9394,14987.0
2020-10-30 11:40:00,154.99,155.39,154.82,155.39,9943.0,124.883,125.2053,124.7461,125.2053,9943.0
2020-10-30 11:50:00,155.38,155.98,155.33,155.75,17057.0,125.1973,125.6807,125.157,125.4954,17057.0
2020-10-30 12:00:00,155.68,156.18,155.62,156.11,10242.0,125.439,125.8419,125.3907,125.7855,10242.0
2020-10-30 12:10:00,156.11,156.85,156.03,156.85,9016.0,125.7855,126.3817,125.721,126.3817,9016.0
2020-10-30 12:20:00,156.81,156.92,156.57,156.75,10309.0,126.3495,126.4381,126.1561,126.3012,10309.0
2020-10-30 12:30:00,156.83,156.83,156.28,156.52,9177.0,126.3656,126.3656,125.9225,126.1158,9177.0
2020-10-30 12:40:00,156.52,156.91,156.44,156.91,11767.0,126.1158,126.4301,126.0514,126.4301,11767.0
2020-10-30 12:50:00,156.87,156.9,156.02,156.14,5842.0,126.3978,126.422,125.713,125.8096,5842.0
2020-10-30 13:00:00,156.01,156.38,155.73,155.73,5529.0,125.7049,126.003,125.4793,125.4793,5529.0
2020-10-30 13:10:00,155.79,155.88,155.31,155.68,8423.0,125.5276,125.6002,125.1409,125.439,8423.0
2020-10-30 13:20:00,155.53,155.7,155.23,155.51,6372.0,125.3181,125.4551,125.0764,125.302,6372.0
2020-10-30 13:30:00,155.43,155.59,155.0,155.32,10885.0,125.2376,125.3665,124.8911,125.1489,10885.0
2020-10-30 13:40:00,155.37,155.56,155.26,155.47,8278.0,125.1892,125.3423,125.1006,125.2698,8278.0
2020-10-30 13:50:00,155.45,155.59,155.29,155.48,6690.0,125.2537,125.3665,125.1248,125.2779,6690.0
2020-10-30 14:00:00,155.38,155.79,155.13,155.64,16333.0,125.1973,125.5276,124.9958,125.4068,16333.0
2020-10-30 14:10:00,155.7,155.73,155.26,155.31,8991.0,125.4551,125.4793,125.1006,125.1409,8991.0
2020-10-30 14:20:00,155.44,155.56,154.87,154.91,30165.0,125.2456,125.3423,124.7863,124.8186,30165.0
2020-10-30 14:30:00,154.88,154.97,154.41,154.86,11623.0,124.7944,124.8669,124.4157,124.7783,11623.0
2020-10-30 14:40:00,154.74,154.74,154.08,154.66,27224.0,124.6816,124.6816,124.1498,124.6171,27224.0
2020-10-30 14:50:00,154.66,154.71,154.35,154.4,24107.0,124.6171,124.6574,124.3674,124.4076,24107.0
2020-10-30 15:00:00,154.42,154.58,154.23,154.38,28908.0,124.4238,124.5527,124.2707,124.3915,28908.0
2020-10-30 15:10:00,154.28,155.17,154.28,155.0,15064.0,124.311,125.0281,124.311,124.8911,15064.0
2020-10-30 15:20:00,154.95,155.32,154.95,155.13,15386.0,124.8508,125.1489,124.8508,124.9958,15386.0
2020-10-30 15:30:00,155.09,155.27,154.64,154.9,19374.0,124.9636,125.1086,124.601,124.8105,19374.0
2020-10-30 15:40:00,154.96,155.51,154.72,154.97,33813.0,124.8589,125.302,124.6655,124.8669,33813.0
2020-10-30 15:50:00,155.16,156.26,155.11,156.19,97254.0,125.02,125.9063,124.9797,125.8499,97254.0
2020-11-02 09:30:00,157.45,157.82,156.97,156.97,36132.0,126.8652,127.1633,126.4784,126.4784,36132.0
2020-11-02 09:40:00,156.93,158.4,156.93,158.27,17525.0,126.4462,127.6306,126.4462,127.5259,17525.0
2020-11-02 09:50:00,158.11,159.36,157.85,158.96,9550.0,127.397,128.4042,127.1875,128.0819,9550.0
2020-11-02 10:00:00,158.83,159.43,158.66,159.25,19828.0,127.9771,128.4606,127.8401,128.3155,19828.0
2020-11-02 10:10:00,159.19,159.7,158.76,159.68,29490.0,128.2672,128.6781,127.9207,128.662,29490.0
2020-11-02 10:20:00,159.61,159.64,159.33,159.42,26888.0,128.6056,128.6298,128.38,128.4525,26888.0
2020-11-02 10:30:00,159.41,159.59,159.04,159.4,38726.0,128.4444,128.5895,128.1463,128.4364,38726.0
2020-11-02 10:40:00,159.27,159.8,159.16,159.57,19807.0,128.3316,128.7587,128.243,128.5734,19807.0
2020-11-02 10:50:00,159.58,159.75,158.91,159.02,11987.0,128.5814,128.7184,128.0416,128.1302,11987.0
2020-11-02 11:00:00,158.9,159.39,158.77,159.34,20856.0,128.0335,128.4283,127.9288,128.388,20856.0
2020-11-02 11:10:00,159.34,159.49,159.17,159.37,24298.0,128.388,128.5089,128.2511,128.4122,24298.0
2020-11-02 11:20:00,159.32,159.9,159.15,159.89,28023.0,128.3719,128.8393,128.235,128.8312,28023.0
2020-11-02 11:30:00,159.9,159.99,159.58,159.89,10503.0,128.8393,128.9118,128.5814,128.8312,10503.0
2020-11-02 11:40:00,159.96,160.7,159.96,160.46,14477.0,128.8876,129.4839,128.8876,129.2905,14477.0
2020-11-02 11:50:00,160.43,160.5,160.01,160.21,12609.0,129.2663,129.3227,128.9279,129.089,12609.0
2020-11-02 12:00:00,160.22,160.23,159.75,159.96,9410.0,129.0971,129.1052,128.7184,128.8876,9410.0
2020-11-02 12:10:00,160.0,160.49,160.0,160.08,19157.0,128.9198,129.3147,128.9198,128.9843,19157.0
2020-11-02 12:20:00,160.19,160.58,160.06,160.58,8178.0,129.0729,129.3872,128.9682,129.3872,8178.0
2020-11-02 12:30:00,160.6,160.81,160.01,160.09,32127.0,129.4033,129.5725,128.9279,128.9924,32127.0
2020-11-02 12:40:00,160.21,160.27,159.81,159.81,14485.0,129.089,129.1374,128.7667,128.7667,14485.0
2020-11-02 12:50:00,159.81,160.0,159.58,159.96,13477.0,128.7667,128.9198,128.5814,128.8876,13477.0
2020-11-02 13:00:00,159.95,160.06,159.43,159.46,16999.0,128.8796,128.9682,128.4606,128.4847,16999.0
2020-11-02 13:10:00,159.43,159.55,158.71,158.72,13222.0,128.4606,128.5573,127.8804,127.8885,13222.0
2020-11-02 13:20:00,158.79,158.98,158.53,158.67,12342.0,127.9449,128.098,127.7354,127.8482,12342.0
2020-11-02 13:30:00,158.58,158.81,158.36,158.37,8205.0,127.7757,127.961,127.5984,127.6065,8205.0
2020-11-02 13:40:00,158.37,158.7,158.19,158.42,10161.0,127.6065,127.8724,127.4614,127.6468,10161.0
2020-11-02 13:50:00,158.45,158.45,157.89,157.89,7314.0,127.6709,127.6709,127.2197,127.2197,7314.0
2020-11-02 14:00:00,157.97,158.29,157.92,158.15,6763.0,127.2842,127.542,127.2439,127.4292,6763.0
2020-11-02 14:10:00,158.05,158.26,157.91,157.92,8772.0,127.3486,127.5178,127.2358,127.2439,8772.0
2020-11-02 14:20:00,157.87,158.83,157.85,158.73,13235.0,127.2036,127.9771,127.1875,127.8965,13235.0
2020-11-02 14:30:00,158.79,158.98,158.44,158.47,6804.0,127.9449,128.098,127.6629,127.687,6804.0
2020-11-02 14:40:00,158.5,158.83,158.31,158.56,10065.0,127.7112,127.9771,127.5581,127.7596,10065.0
2020-11-02 14:50:00,158.55,158.99,158.55,158.99,8458.0,127.7515,128.106,127.7515,128.106,8458.0
2020-11-02 15:00:00,158.89,159.23,158.76,158.79,9728.0,128.0255,128.2994,127.9207,127.9449,9728.0
2020-11-02 15:10:00,158.78,159.15,158.65,158.96,10571.0,127.9368,128.235,127.8321,128.0819,10571.0
2020-11-02 15:20:00,158.95,159.07,158.82,158.89,16979.0,128.0738,128.1705,127.9691,128.0255,16979.0
2020-11-02 15:30:00,158.93,159.25,158.57,158.59,18543.0,128.0577,128.3155,127.7676,127.7837,18543.0
2020-11-02 15:40:00,158.66,158.93,158.44,158.81,23778.0,127.8401,128.0577,127.6629,127.961,23778.0
2020-11-02 15:50:00,158.86,159.47,158.71,159.38,64201.0,128.0013,128.4928,127.8804,128.4203,64201.0
2020-11-03 09:30:00,160.79,161.76,159.7,159.71,23928.0,129.5564,130.338,128.6781,128.6862,23928.0
2020-11-03 09:40:00,159.7,160.1,159.14,159.63,22215.0,128.6781,129.0004,128.2269,128.6217,22215.0
2020-11-03 09:50:00,159.65,160.11,159.44,160.01,11436.0,128.6378,129.0085,128.4686,128.9279,11436.0
2020-11-03 10:00:00,160.0,160.32,159.79,160.28,18627.0,128.9198,129.1777,128.7506,129.1454,18627.0
2020-11-03 10:10:00,160.28,161.58,160.27,161.58,12198.0,129.1454,130.1929,129.1374,130.1929,12198.0
2020-11-03 10:20:00,161.64,161.86,161.44,161.58,20131.0,130.2413,130.4185,130.0801,130.1929,20131.0
2020-11-03 10:30:00,161.57,161.57,160.86,161.12,14265.0,130.1849,130.1849,129.6128,129.8223,14265.0
2020-11-03 10:40:00,161.11,161.37,160.73,161.21,13814.0,129.8142,130.0237,129.508,129.8948,13814.0
2020-11-03 10:50:00,161.29,161.55,161.26,161.49,11157.0,129.9593,130.1687,129.9351,130.1204,11157.0
2020-11-03 11:00:00,161.46,161.76,161.31,161.45,10341.0,130.0962,130.338,129.9754,130.0882,10341.0
2020-11-03 11:10:00,161.42,161.91,161.41,161.66,11603.0,130.064,130.4588,130.0559,130.2574,11603.0
2020-11-03 11:20:00,161.62,162.08,161.62,161.94,9563.0,130.2252,130.5958,130.2252,130.483,9563.0
2020-11-03 11:30:00,161.91,162.38,161.85,162.27,8653.0,130.4588,130.8375,130.4105,130.7489,8653.0
2020-11-03 11:40:00,162.28,162.4,161.9,162.04,8180.0,130.7569,130.8536,130.4508,130.5636,8180.0
2020-11-03 11:50:00,162.04,162.06,161.44,161.47,8860.0,130.5636,130.5797,130.0801,130.1043,8860.0
2020-11-03 12:00:00,161.62,161.68,161.39,161.53,6256.0,130.2252,130.2735,130.0398,130.1526,6256.0
2020-11-03 12:10:00,161.5,161.5,161.14,161.39,12650.0,130.1285,130.1285,129.8384,130.0398,12650.0
2020-11-03 12:20:00,161.4,161.76,161.22,161.42,85422.0,130.0479,130.338,129.9029,130.064,85422.0
2020-11-03 12:30:00,161.42,161.6,161.38,161.55,31013.0,130.064,130.209,130.0318,130.1687,31013.0
2020-11-03 12:40:00,161.55,161.67,161.21,161.29,8626.0,130.1687,130.2654,129.8948,129.9593,8626.0
2020-11-03 12:50:00,161.34,161.37,161.13,161.28,11119.0,129.9995,130.0237,129.8303,129.9512,11119.0
2020-11-03 13:00:00,161.24,161.6,161.23,161.6,9269.0,129.919,130.209,129.9109,130.209,9269.0
2020-11-03 13:10:00,161.64,161.68,161.15,161.34,10882.0,130.2413,130.2735,129.8464,129.9995,10882.0
2020-11-03 13:20:00,161.34,161.49,161.18,161.32,8567.0,129.9995,130.1204,129.8706,129.9834,8567.0
2020-11-03 13:30:00,161.37,161.61,161.22,161.34,11672.0,130.0237,130.2171,129.9029,129.9995,11672.0
2020-11-03 13:40:00,161.26,161.47,161.15,161.15,6541.0,129.9351,130.1043,129.8464,129.8464,6541.0
2020-11-03 13:50:00,161.21,161.28,160.87,160.87,9189.0,129.8948,129.9512,129.6208,129.6208,9189.0
2020-11-03 14:00:00,160.99,161.17,160.89,160.98,9003.0,129.7175,129.8626,129.637,129.7095,9003.0
2020-11-03 14:10:00,161.02,161.18,160.7,160.81,19646.0,129.7417,129.8706,129.4839,129.5725,19646.0
2020-11-03 14:20:00,160.77,160.89,160.25,160.51,14398.0,129.5403,129.637,129.1213,129.3308,14398.0
2020-11-03 14:30:00,160.52,161.08,160.43,161.0,11248.0,129.3388,129.79,129.2663,129.7256,11248.0
2020-11-03 14:40:00,160.99,161.21,160.88,161.12,8538.0,129.7175,129.8948,129.6289,129.8223,8538.0
2020-11-03 14:50:00,161.04,161.08,160.66,160.67,10253.0,129.7578,129.79,129.4516,129.4597,10253.0
2020-11-03 15:00:00,160.72,160.74,160.23,160.3,10855.0,129.5,129.5161,129.1052,129.1616,10855.0
2020-11-03 15:10:00,160.27,160.43,160.24,160.3,14595.0,129.1374,129.2663,129.1132,129.1616,14595.0
2020-11-03 15:20:00,160.36,160.41,159.9,160.09,30684.0,129.2099,129.2502,128.8393,128.9924,30684.0
2020-11-03 15:30:00,160.13,160.44,160.06,160.2,27037.0,129.0246,129.2744,128.9682,129.081,27037.0
2020-11-03 15:40:00,160.19,160.79,160.11,160.66,53441.0,129.0729,129.5564,129.0085,129.4516,53441.0
2020-11-03 15:50:00,160.63,160.95,160.36,160.36,80132.0,129.4275,129.6853,129.2099,129.2099,80132.0
2020-11-04 09:30:00,159.63,161.88,159.56,160.95,66868.0,128.6217,130.4346,128.5653,129.6853,66868.0
2020-11-04 09:40:00,160.85,162.68,160.19,162.35,31741.0,129.6047,131.0792,129.0729,130.8133,31741.0
2020-11-04 09:50:00,162.49,163.43,162.43,163.38,20332.0,130.9262,131.6836,130.8778,131.6433,20332.0
2020-11-04 10:00:00,163.44,164.22,163.33,163.8,35061.0,131.6916,132.3201,131.603,131.9817,35061.0
2020-11-04 10:10:00,163.93,164.38,163.65,163.97,21797.0,132.0864,132.449,131.8608,132.1187,21797.0
2020-11-04 10:20:00,164.09,164.19,163.16,163.24,37356.0,132.2154,132.2959,131.466,131.5305,37356.0
2020-11-04 10:30:00,163.29,163.35,162.37,162.75,14262.0,131.5708,131.6191,130.8295,131.1356,14262.0
2020-11-04 10:40:00,162.8,162.83,162.19,162.54,16349.0,131.1759,131.2001,130.6844,130.9664,16349.0
2020-11-04 10:50:00,162.62,163.16,162.6,163.02,21143.0,131.0309,131.466,131.0148,131.3532,21143.0
2020-11-04 11:00:00,163.1,163.3,163.03,163.15,12386.0,131.4177,131.5788,131.3613,131.4579,12386.0
2020-11-04 11:10:00,163.28,163.66,163.07,163.37,40520.0,131.5627,131.8689,131.3935,131.6352,40520.0
2020-11-04 11:20:00,163.4,163.81,163.12,163.71,20694.0,131.6594,131.9897,131.4338,131.9092,20694.0
2020-11-04 11:30:00,163.79,163.98,163.34,163.71,38311.0,131.9736,132.1267,131.611,131.9092,38311.0
2020-11-04 11:40:00,163.74,163.85,163.36,163.56,24966.0,131.9333,132.022,131.6272,131.7883,24966.0
2020-11-04 11:50:00,163.56,163.95,163.56,163.75,23903.0,131.7883,132.1025,131.7883,131.9414,23903.0
2020-11-04 12:00:00,163.81,164.14,163.7,163.99,18554.0,131.9897,132.2556,131.9011,132.1348,18554.0
2020-11-04 12:10:00,163.97,164.42,163.95,164.33,21134.0,132.1187,132.4812,132.1025,132.4087,21134.0
2020-11-04 12:20:00,164.28,164.59,163.99,164.13,53185.0,132.3684,132.6182,132.1348,132.2476,53185.0
2020-11-04 12:30:00,164.09,164.44,164.03,164.08,26251.0,132.2154,132.4974,132.167,132.2073,26251.0
2020-11-04 12:40:00,164.23,164.37,163.89,163.95,12179.0,132.3282,132.441,132.0542,132.1025,12179.0
2020-11-04 12:50:00,163.89,164.0,163.66,163.74,11271.0,132.0542,132.1428,131.8689,131.9333,11271.0
2020-11-04 13:00:00,163.77,163.8,163.29,163.36,10866.0,131.9575,131.9817,131.5708,131.6272,10866.0
2020-11-04 13:10:00,163.44,163.72,163.36,163.63,10141.0,131.6916,131.9172,131.6272,131.8447,10141.0
2020-11-04 13:20:00,163.69,164.08,163.64,163.92,13691.0,131.8931,132.2073,131.8528,132.0784,13691.0
2020-11-04 13:30:00,164.0,164.61,164.0,164.53,13324.0,132.1428,132.6343,132.1428,132.5699,13324.0
2020-11-04 13:40:00,164.48,164.53,164.02,164.2,14397.0,132.5296,132.5699,132.1589,132.304,14397.0
2020-11-04 13:50:00,164.33,164.63,164.12,164.32,8544.0,132.4087,132.6505,132.2395,132.4007,8544.0
2020-11-04 14:00:00,164.33,164.72,164.3,164.44,12390.0,132.4087,132.723,132.3846,132.4974,12390.0
2020-11-04 14:10:00,164.54,164.79,164.33,164.59,11727.0,132.5779,132.7794,132.4087,132.6182,11727.0
2020-11-04 14:20:00,164.59,164.82,164.56,164.69,13869.0,132.6182,132.8035,132.5941,132.6988,13869.0
2020-11-04 14:30:00,164.87,165.46,164.79,165.17,27625.0,132.8438,133.3192,132.7794,133.0856,27625.0
2020-11-04 14:40:00,165.12,165.29,164.76,165.18,25852.0,133.0453,133.1823,132.7552,133.0936,25852.0
2020-11-04 14:50:00,165.27,165.4,165.0,165.03,25287.0,133.1661,133.2709,132.9486,132.9728,25287.0
2020-11-04 15:00:00,165.09,165.15,164.08,164.18,30386.0,133.0211,133.0694,132.2073,132.2879,30386.0
2020-11-04 15:10:00,164.18,164.3,163.94,164.08,19663.0,132.2879,132.3846,132.0945,132.2073,19663.0
2020-11-04 15:20:00,164.09,164.34,163.83,163.98,11386.0,132.2154,132.4168,132.0059,132.1267,11386.0
2020-11-04 15:30:00,163.99,164.09,163.1,163.33,28793.0,132.1348,132.2154,131.4177,131.603,28793.0
2020-11-04 15:40:00,163.37,163.37,162.32,162.68,46248.0,131.6352,131.6352,130.7892,131.0792,46248.0
2020-11-04 15:50:00,162.58,162.82,161.88,162.13,125069.0,130.9987,131.1921,130.4346,130.6361,125069.0
2020-11-05 09:30:00,163.72,164.27,163.42,163.66,26090.0,131.9172,132.3604,131.6755,131.8689,26090.0
2020-11-05 09:40:00,163.7,163.84,163.22,163.3,13338.0,131.9011,132.0139,131.5143,131.5788,13338.0
2020-11-05 09:50:00,163.39,163.5,162.73,162.82,32357.0,131.6513,131.74,131.1195,131.1921,32357.0
2020-11-05 10:00:00,162.97,163.35,162.18,162.78,19479.0,131.3129,131.6191,130.6764,131.1598,19479.0
2020-11-05 10:10:00,162.69,163.99,162.5,163.94,16863.0,131.0873,132.1348,130.9342,132.0945,16863.0
2020-11-05 10:20:00,164.0,164.45,163.68,163.84,17940.0,132.1428,132.5054,131.885,132.0139,17940.0
2020-11-05 10:30:00,163.83,163.88,163.34,163.55,14857.0,132.0059,132.0461,131.611,131.7802,14857.0
2020-11-05 10:40:00,163.48,164.39,163.47,164.28,22352.0,131.7238,132.4571,131.7158,132.3684,22352.0
2020-11-05 10:50:00,164.24,164.36,163.62,163.73,22203.0,132.3362,132.4329,131.8366,131.9253,22203.0
2020-11-05 11:00:00,163.77,163.77,162.64,162.64,18336.0,131.9575,131.9575,131.047,131.047,18336.0
2020-11-05 11:10:00,162.65,163.17,162.59,163.06,13793.0,131.0551,131.4741,131.0067,131.3854,13793.0
2020-11-05 11:20:00,162.92,163.0,162.33,162.39,7451.0,131.2726,131.3371,130.7972,130.8456,7451.0
2020-11-05 11:30:00,162.46,162.5,162.09,162.09,25495.0,130.902,130.9342,130.6039,130.6039,25495.0
2020-11-05 11:40:00,162.07,162.36,162.0,162.26,36965.0,130.5877,130.8214,130.5313,130.7408,36965.0
2020-11-05 11:50:00,162.56,162.59,162.21,162.3,12193.0,130.9826,131.0067,130.7005,130.7731,12193.0
2020-11-05 12:00:00,162.23,162.74,162.21,162.66,9882.0,130.7167,131.1276,130.7005,131.0631,9882.0
2020-11-05 12:10:00,162.58,162.62,161.67,161.78,39570.0,130.9987,131.0309,130.2654,130.3541,39570.0
2020-11-05 12:20:00,161.94,162.0,161.61,161.83,8197.0,130.483,130.5313,130.2171,130.3944,8197.0
2020-11-05 12:30:00,161.86,162.19,161.86,162.11,17154.0,130.4185,130.6844,130.4185,130.62,17154.0
2020-11-05 12:40:00,162.14,162.52,162.06,162.41,13943.0,130.6441,130.9503,130.5797,130.8617,13943.0
2020-11-05 12:50:00,162.5,163.04,162.47,162.84,9881.0,130.9342,131.3693,130.91,131.2082,9881.0
2020-11-05 13:00:00,162.91,163.42,162.91,163.15,11095.0,131.2646,131.6755,131.2646,131.4579,11095.0
2020-11-05 13:10:00,163.24,163.4,163.16,163.28,15484.0,131.5305,131.6594,131.466,131.5627,15484.0
2020-11-05 13:20:00,163.25,163.3,163.06,163.28,9590.0,131.5385,131.5788,131.3854,131.5627,9590.0
2020-11-05 13:30:00,163.41,163.58,163.32,163.56,15657.0,131.6674,131.8044,131.5949,131.7883,15657.0
2020-11-05 13:40:00,163.58,163.77,163.46,163.65,23627.0,131.8044,131.9575,131.7077,131.8608,23627.0
2020-11-05 13:50:00,163.65,163.65,163.34,163.34,11002.0,131.8608,131.8608,131.611,131.611,11002.0
2020-11-05 14:00:00,163.37,163.64,162.97,163.04,14250.0,131.6352,131.8528,131.3129,131.3693,14250.0
2020-11-05 14:10:00,163.03,163.29,162.75,163.2,21236.0,131.3613,131.5708,131.1356,131.4982,21236.0
2020-11-05 14:20:00,163.24,163.42,163.06,163.27,16115.0,131.5305,131.6755,131.3854,131.5546,16115.0
2020-11-05 14:30:00,163.23,163.5,162.95,163.11,14805.0,131.5224,131.74,131.2968,131.4257,14805.0
2020-11-05 14:40:00,163.18,163.73,163.18,163.48,18202.0,131.4821,131.9253,131.4821,131.7238,18202.0
2020-11-05 14:50:00,163.51,163.8,163.36,163.71,13509.0,131.748,131.9817,131.6272,131.9092,13509.0
2020-11-05 15:00:00,163.66,163.87,163.54,163.59,14389.0,131.8689,132.0381,131.7722,131.8125,14389.0
2020-11-05 15:10:00,163.66,163.68,163.24,163.37,9938.0,131.8689,131.885,131.5305,131.6352,9938.0
2020-11-05 15:20:00,163.31,163.76,163.31,163.74,7892.0,131.5869,131.9495,131.5869,131.9333,7892.0
2020-11-05 15:30:00,163.75,163.79,163.13,163.13,15529.0,131.9414,131.9736,131.4418,131.4418,15529.0
2020-11-05 15:40:00,163.17,163.45,162.87,162.88,33114.0,131.4741,131.6997,131.2323,131.2404,33114.0
2020-11-05 15:50:00,162.87,163.48,162.79,162.88,53650.0,131.2323,131.7238,131.1679,131.2404,53650.0
2020-11-06 09:30:00,163.41,163.77,162.11,162.72,22268.0,131.6674,131.9575,130.62,131.1115,22268.0
2020-11-06 09:40:00,162.75,163.15,162.43,162.79,8214.0,131.1356,131.4579,130.8778,131.1679,8214.0
2020-11-06 09:50:00,162.67,163.01,162.63,162.99,6353.0,131.0712,131.3451,131.039,131.329,6353.0
2020-11-06 10:00:00,163.36,163.6,163.09,163.3,28715.0,131.6272,131.8205,131.4096,131.5788,28715.0
2020-11-06 10:10:00,163.3,163.3,162.38,162.41,7389.0,131.5788,131.5788,130.8375,130.8617,7389.0
2020-11-06 10:20:00,162.38,163.13,162.27,163.13,23664.0,130.8375,131.4418,130.7489,131.4418,23664.0
2020-11-06 10:30:00,163.12,163.12,162.24,162.24,8054.0,131.4338,131.4338,130.7247,130.7247,8054.0
2020-11-06 10:40:00,162.52,162.84,162.3,162.81,13223.0,130.9503,131.2082,130.7731,131.184,13223.0
2020-11-06 10:50:00,162.81,163.24,162.68,162.68,8359.0,131.184,131.5305,131.0792,131.0792,8359.0
2020-11-06 11:00:00,162.58,163.32,162.56,163.22,6852.0,130.9987,131.5949,130.9826,131.5143,6852.0
2020-11-06 11:10:00,163.22,163.66,163.03,163.33,9735.0,131.5143,131.8689,131.3613,131.603,9735.0
2020-11-06 11:20:00,163.39,163.39,163.04,163.04,3848.0,131.6513,131.6513,131.3693,131.3693,3848.0
2020-11-06 11:30:00,163.24,163.69,163.19,163.62,11740.0,131.5305,131.8931,131.4902,131.8366,11740.0
2020-11-06 11:40:00,163.53,163.58,163.22,163.22,11938.0,131.7641,131.8044,131.5143,131.5143,11938.0
2020-11-06 11:50:00,163.22,163.28,162.82,163.2,8440.0,131.5143,131.5627,131.1921,131.4982,8440.0
2020-11-06 12:00:00,163.27,163.37,163.07,163.12,3548.0,131.5546,131.6352,131.3935,131.4338,3548.0
2020-11-06 12:10:00,163.12,163.24,162.83,162.83,6064.0,131.4338,131.5305,131.2001,131.2001,6064.0
2020-11-06 12:20:00,162.9,163.05,162.88,162.92,6147.0,131.2565,131.3774,131.2404,131.2726,6147.0
2020-11-06 12:30:00,162.92,163.05,162.73,162.73,5476.0,131.2726,131.3774,131.1195,131.1195,5476.0
2020-11-06 12:40:00,162.82,162.9,162.69,162.9,3978.0,131.1921,131.2565,131.0873,131.2565,3978.0
2020-11-06 12:50:00,162.9,163.15,162.85,163.15,6586.0,131.2565,131.4579,131.2162,131.4579,6586.0
2020-11-06 13:00:00,163.11,163.28,163.05,163.22,5905.0,131.4257,131.5627,131.3774,131.5143,5905.0
2020-11-06 13:10:00,163.22,163.56,163.21,163.48,20458.0,131.5143,131.7883,131.5063,131.7238,20458.0
2020-11-06 13:20:00,163.52,163.67,163.46,163.5,6495.0,131.7561,131.8769,131.7077,131.74,6495.0
2020-11-06 13:30:00,163.53,163.53,163.37,163.41,8118.0,131.7641,131.7641,131.6352,131.6674,8118.0
2020-11-06 13:40:00,163.45,163.53,163.3,163.3,5221.0,131.6997,131.7641,131.5788,131.5788,5221.0
2020-11-06 13:50:00,163.43,163.72,163.43,163.62,10181.0,131.6836,131.9172,131.6836,131.8366,10181.0
2020-11-06 14:00:00,163.69,163.75,163.56,163.74,3925.0,131.8931,131.9414,131.7883,131.9333,3925.0
2020-11-06 14:10:00,163.71,163.75,163.49,163.68,15793.0,131.9092,131.9414,131.7319,131.885,15793.0
2020-11-06 14:20:00,163.68,164.06,163.67,164.0,6472.0,131.885,132.1912,131.8769,132.1428,6472.0
2020-11-06 14:30:00,164.01,164.07,163.71,163.8,7436.0,132.1509,132.1992,131.9092,131.9817,7436.0
2020-11-06 14:40:00,163.85,163.87,163.68,163.68,9442.0,132.022,132.0381,131.885,131.885,9442.0
2020-11-06 14:50:00,163.68,163.72,163.58,163.62,9752.0,131.885,131.9172,131.8044,131.8366,9752.0
2020-11-06 15:00:00,163.68,163.71,163.4,163.7,10424.0,131.885,131.9092,131.6594,131.9011,10424.0
2020-11-06 15:10:00,163.66,163.96,163.58,163.95,12391.0,131.8689,132.1106,131.8044,132.1025,12391.0
2020-11-06 15:20:00,163.88,164.33,163.75,164.33,16059.0,132.0461,132.4087,131.9414,132.4087,16059.0
2020-11-06 15:30:00,164.2,164.44,164.14,164.28,19572.0,132.304,132.4974,132.2556,132.3684,19572.0
2020-11-06 15:40:00,164.32,165.15,164.31,165.14,26404.0,132.4007,133.0694,132.3926,133.0614,26404.0
2020-11-06 15:50:00,165.27,165.28,163.91,164.14,93411.0,133.1661,133.1742,132.0703,132.2556,93411.0
2020-11-09 09:30:00,167.17,168.3,166.15,168.08,91672.0,134.6971,135.6076,133.8752,135.4303,91672.0
2020-11-09 09:40:00,168.12,169.27,167.7,168.82,88768.0,135.4625,136.3891,135.1241,136.0265,88768.0
2020-11-09 09:50:00,168.85,168.94,166.62,166.9,57139.0,136.0507,136.1232,134.2539,134.4795,57139.0
2020-11-09 10:00:00,166.73,169.03,166.57,168.02,72691.0,134.3425,136.1958,134.2136,135.3819,72691.0
2020-11-09 10:10:00,168.23,168.49,164.78,165.52,74563.0,135.5512,135.7606,132.7713,133.3676,74563.0
2020-11-09 10:20:00,165.52,165.84,164.12,164.16,37727.0,133.3676,133.6254,132.2395,132.2718,37727.0
2020-11-09 10:30:00,164.31,164.95,163.67,164.95,45855.0,132.3926,132.9083,131.8769,132.9083,45855.0
2020-11-09 10:40:00,164.95,165.85,164.9,165.29,24472.0,132.9083,133.6335,132.868,133.1823,24472.0
2020-11-09 10:50:00,165.4,166.42,164.87,166.0,20723.0,133.2709,134.0927,132.8438,133.7543,20723.0
2020-11-09 11:00:00,166.17,166.58,165.62,166.45,21585.0,133.8913,134.2217,133.4481,134.1169,21585.0
2020-11-09 11:10:00,166.5,166.94,165.36,165.54,16508.0,134.1572,134.5117,133.2387,133.3837,16508.0
2020-11-09 11:20:00,165.54,166.56,165.54,166.18,26592.0,133.3837,134.2056,133.3837,133.8994,26592.0
2020-11-09 11:30:00,166.32,167.44,166.32,166.98,16827.0,134.0122,134.9146,134.0122,134.544,16827.0
2020-11-09 11:40:00,166.87,166.87,166.12,166.51,13505.0,134.4553,134.4553,133.851,134.1653,13505.0
2020-11-09 11:50:00,166.52,166.75,166.15,166.47,12384.0,134.1733,134.3586,133.8752,134.133,12384.0
2020-11-09 12:00:00,166.57,167.32,166.57,167.26,21088.0,134.2136,134.8179,134.2136,134.7696,21088.0
2020-11-09 12:10:00,167.05,167.72,166.89,167.72,24005.0,134.6004,135.1402,134.4714,135.1402,24005.0
2020-11-09 12:20:00,167.77,168.76,167.76,168.59,26943.0,135.1805,135.9782,135.1725,135.8412,26943.0
2020-11-09 12:30:00,168.67,169.32,168.58,169.31,20076.0,135.9057,136.4294,135.8332,136.4214,20076.0
2020-11-09 12:40:00,169.28,169.42,168.33,168.37,18219.0,136.3972,136.51,135.6317,135.664,18219.0
2020-11-09 12:50:00,168.45,168.58,167.81,168.0,11565.0,135.7284,135.8332,135.2127,135.3658,11565.0
2020-11-09 13:00:00,167.94,168.27,167.76,167.85,17651.0,135.3175,135.5834,135.1725,135.245,17651.0
2020-11-09 13:10:00,167.8,168.17,167.65,168.02,12226.0,135.2047,135.5028,135.0838,135.3819,12226.0
2020-11-09 13:20:00,167.93,167.93,167.38,167.44,12580.0,135.3094,135.3094,134.8663,134.9146,12580.0
2020-11-09 13:30:00,167.58,167.84,167.28,167.6,18952.0,135.0274,135.2369,134.7857,135.0435,18952.0
2020-11-09 13:40:00,167.51,167.56,167.12,167.28,15381.0,134.971,135.0113,134.6568,134.7857,15381.0
2020-11-09 13:50:00,167.15,167.4,166.26,166.37,23185.0,134.6809,134.8824,133.9638,134.0525,23185.0
2020-11-09 14:00:00,166.47,166.73,165.72,165.72,17316.0,134.133,134.3425,133.5287,133.5287,17316.0
2020-11-09 14:10:00,165.66,165.93,165.13,165.17,28044.0,133.4804,133.6979,133.0533,133.0856,28044.0
2020-11-09 14:20:00,165.15,165.31,164.9,165.01,31704.0,133.0694,133.1984,132.868,132.9566,31704.0
2020-11-09 14:30:00,165.14,165.18,164.86,164.88,28614.0,133.0614,133.0936,132.8358,132.8519,28614.0
2020-11-09 14:40:00,164.86,165.17,164.65,165.15,28513.0,132.8358,133.0856,132.6666,133.0694,28513.0
2020-11-09 14:50:00,165.08,165.19,164.54,165.0,13633.0,133.013,133.1017,132.5779,132.9486,13633.0
2020-11-09 15:00:00,164.95,164.98,164.74,164.93,16092.0,132.9083,132.9325,132.7391,132.8922,16092.0
2020-11-09 15:10:00,164.92,164.99,164.27,164.52,24728.0,132.8841,132.9405,132.3604,132.5618,24728.0
2020-11-09 15:20:00,164.43,164.43,163.08,163.13,44819.0,132.4893,132.4893,131.4015,131.4418,44819.0
2020-11-09 15:30:00,163.3,163.55,162.81,163.2,39693.0,131.5788,131.7802,131.184,131.4982,39693.0
2020-11-09 15:40:00,163.14,163.25,162.65,163.03,60839.0,131.4499,131.5385,131.0551,131.3613,60839.0
2020-11-09 15:50:00,163.02,163.1,161.45,161.89,149468.0,131.3532,131.4177,130.0882,130.4427,149468.0
2020-11-10 09:30:00,161.78,162.08,159.46,159.46,37732.0,130.3541,130.5958,128.4847,128.4847,37732.0
2020-11-10 09:40:00,159.63,160.23,158.9,159.28,10966.0,128.6217,129.1052,128.0335,128.3397,10966.0
2020-11-10 09:50:00,159.33,161.12,159.11,160.92,30923.0,128.38,129.8223,128.2027,129.6611,30923.0
2020-11-10 10:00:00,160.92,161.46,160.5,161.04,23219.0,129.6611,130.0962,129.3227,129.7578,23219.0
2020-11-10 10:10:00,161.02,161.03,160.28,160.78,22633.0,129.7417,129.7498,129.1454,129.5483,22633.0
2020-11-10 10:20:00,160.77,160.89,160.12,160.8,30407.0,129.5403,129.637,129.0165,129.5644,30407.0
2020-11-10 10:30:00,160.81,160.81,159.96,160.2,29917.0,129.5725,129.5725,128.8876,129.081,29917.0
2020-11-10 10:40:00,160.14,160.25,159.63,160.25,39079.0,129.0326,129.1213,128.6217,129.1213,39079.0
2020-11-10 10:50:00,160.19,160.25,159.36,159.7,25258.0,129.0729,129.1213,128.4042,128.6781,25258.0
2020-11-10 11:00:00,159.69,159.82,159.31,159.31,15586.0,128.6701,128.7748,128.3639,128.3639,15586.0
2020-11-10 11:10:00,159.35,159.44,158.76,158.78,32393.0,128.3961,128.4686,127.9207,127.9368,32393.0
2020-11-10 11:20:00,158.75,159.37,158.58,159.12,44042.0,127.9127,128.4122,127.7757,128.2108,44042.0
2020-11-10 11:30:00,159.13,159.13,157.84,157.96,34312.0,128.2188,128.2188,127.1794,127.2761,34312.0
2020-11-10 11:40:00,157.91,158.28,157.67,157.87,82587.0,127.2358,127.5339,127.0424,127.2036,82587.0
2020-11-10 11:50:00,157.99,158.64,157.82,158.34,33986.0,127.3003,127.824,127.1633,127.5823,33986.0
2020-11-10 12:00:00,158.23,159.5,158.0,159.5,39835.0,127.4937,128.517,127.3083,128.517,39835.0
2020-11-10 12:10:00,159.48,160.08,159.45,159.87,71095.0,128.5008,128.9843,128.4767,128.8151,71095.0
2020-11-10 12:20:00,159.79,159.84,159.55,159.71,40604.0,128.7506,128.7909,128.5573,128.6862,40604.0
2020-11-10 12:30:00,159.72,159.8,159.27,159.51,25991.0,128.6942,128.7587,128.3316,128.525,25991.0
2020-11-10 12:40:00,159.28,159.56,159.26,159.38,32799.0,128.3397,128.5653,128.3236,128.4203,32799.0
2020-11-10 12:50:00,159.36,159.46,158.83,158.91,27894.0,128.4042,128.4847,127.9771,128.0416,27894.0
2020-11-10 13:00:00,158.97,159.15,158.86,159.0,32142.0,128.0899,128.235,128.0013,128.1141,32142.0
2020-11-10 13:10:00,159.0,159.07,158.6,158.75,12622.0,128.1141,128.1705,127.7918,127.9127,12622.0
2020-11-10 13:20:00,158.78,158.81,158.35,158.51,25717.0,127.9368,127.961,127.5904,127.7193,25717.0
2020-11-10 13:30:00,158.47,158.52,158.17,158.46,14343.0,127.687,127.7273,127.4453,127.679,14343.0
2020-11-10 13:40:00,158.44,158.85,158.39,158.5,29668.0,127.6629,127.9932,127.6226,127.7112,29668.0
2020-11-10 13:50:00,158.47,158.82,158.38,158.5,78921.0,127.687,127.9691,127.6145,127.7112,78921.0
2020-11-10 14:00:00,158.51,158.64,158.36,158.59,24090.0,127.7193,127.824,127.5984,127.7837,24090.0
2020-11-10 14:10:00,158.52,158.7,158.1,158.5,20768.0,127.7273,127.8724,127.3889,127.7112,20768.0
2020-11-10 14:20:00,158.49,158.72,158.11,158.35,77723.0,127.7032,127.8885,127.397,127.5904,77723.0
2020-11-10 14:30:00,158.31,158.57,158.08,158.41,24402.0,127.5581,127.7676,127.3728,127.6387,24402.0
2020-11-10 14:40:00,158.48,158.53,158.09,158.13,35108.0,127.6951,127.7354,127.3809,127.4131,35108.0
2020-11-10 14:50:00,158.17,158.29,157.9,158.03,82081.0,127.4453,127.542,127.2278,127.3325,82081.0
2020-11-10 15:00:00,158.03,158.36,158.01,158.34,33665.0,127.3325,127.5984,127.3164,127.5823,33665.0
2020-11-10 15:10:00,158.4,158.82,158.18,158.82,32042.0,127.6306,127.9691,127.4534,127.9691,32042.0
2020-11-10 15:20:00,158.86,159.65,158.85,159.65,25452.0,128.0013,128.6378,127.9932,128.6378,25452.0
2020-11-10 15:30:00,159.65,159.65,158.93,158.93,27412.0,128.6378,128.6378,128.0577,128.0577,27412.0
2020-11-10 15:40:00,159.01,160.08,158.96,159.94,49195.0,128.1221,128.9843,128.0819,128.8715,49195.0
2020-11-10 15:50:00,160.0,160.64,159.81,160.43,242132.0,128.9198,129.4355,128.7667,129.2663,242132.0
2020-11-11 09:30:00,161.74,163.52,160.97,163.18,30896.0,130.3218,131.7561,129.7014,131.4821,30896.0
2020-11-11 09:40:00,163.06,165.13,162.95,164.84,20121.0,131.3854,133.0533,131.2968,132.8197,20121.0
2020-11-11 09:50:00,164.59,165.51,164.55,165.23,42563.0,132.6182,133.3595,132.586,133.1339,42563.0
2020-11-11 10:00:00,165.22,167.14,165.22,166.28,107585.0,133.1258,134.6729,133.1258,133.9799,107585.0
2020-11-11 10:10:00,166.24,166.24,165.3,165.5,16290.0,133.9477,133.9477,133.1903,133.3515,16290.0
2020-11-11 10:20:00,165.6,166.27,165.6,165.84,19707.0,133.432,133.9719,133.432,133.6254,19707.0
2020-11-11 10:30:00,165.89,165.99,165.38,165.64,24729.0,133.6657,133.7463,133.2548,133.4643,24729.0
2020-11-11 10:40:00,165.61,166.31,165.61,166.1,26698.0,133.4401,134.0041,133.4401,133.8349,26698.0
2020-11-11 10:50:00,166.18,166.61,165.93,166.61,20398.0,133.8994,134.2458,133.6979,134.2458,20398.0
2020-11-11 11:00:00,166.62,166.83,166.31,166.39,23845.0,134.2539,134.4231,134.0041,134.0686,23845.0
2020-11-11 11:10:00,166.44,166.44,165.79,165.84,12507.0,134.1089,134.1089,133.5851,133.6254,12507.0
2020-11-11 11:20:00,165.89,167.29,165.74,165.94,16950.0,133.6657,134.7937,133.5448,133.706,16950.0
2020-11-11 11:30:00,166.02,166.28,165.83,165.83,11706.0,133.7704,133.9799,133.6174,133.6174,11706.0
2020-11-11 11:40:00,165.86,166.27,165.86,166.26,8372.0,133.6415,133.9719,133.6415,133.9638,8372.0
2020-11-11 11:50:00,166.22,166.33,166.09,166.26,10633.0,133.9316,134.0202,133.8268,133.9638,10633.0
2020-11-11 12:00:00,166.25,166.37,166.15,166.33,11259.0,133.9558,134.0525,133.8752,134.0202,11259.0
2020-11-11 12:10:00,166.27,166.27,165.91,165.91,6581.0,133.9719,133.9719,133.6818,133.6818,6581.0
2020-11-11 12:20:00,165.95,166.07,165.71,165.77,10042.0,133.714,133.8107,133.5207,133.569,10042.0
2020-11-11 12:30:00,165.85,166.11,165.63,165.65,7705.0,133.6335,133.843,133.4562,133.4723,7705.0
2020-11-11 12:40:00,165.58,165.6,165.35,165.49,10417.0,133.4159,133.432,133.2306,133.3434,10417.0
2020-11-11 12:50:00,165.56,165.88,165.37,165.44,14810.0,133.3998,133.6576,133.2467,133.3031,14810.0
2020-11-11 13:00:00,165.46,165.61,165.38,165.61,22060.0,133.3192,133.4401,133.2548,133.4401,22060.0
2020-11-11 13:10:00,165.6,165.83,165.39,165.74,54177.0,133.432,133.6174,133.2628,133.5448,54177.0
2020-11-11 13:20:00,165.77,165.81,165.33,165.6,11891.0,133.569,133.6012,133.2145,133.432,11891.0
2020-11-11 13:30:00,165.6,165.88,165.51,165.74,18198.0,133.432,133.6576,133.3595,133.5448,18198.0
2020-11-11 13:40:00,165.68,165.7,165.28,165.28,5083.0,133.4965,133.5126,133.1742,133.1742,5083.0
2020-11-11 13:50:00,165.31,165.32,165.0,165.07,10851.0,133.1984,133.2064,132.9486,133.005,10851.0
2020-11-11 14:00:00,165.08,165.23,165.02,165.18,6825.0,133.013,133.1339,132.9647,133.0936,6825.0
2020-11-11 14:10:00,165.11,165.11,164.47,164.6,9313.0,133.0372,133.0372,132.5215,132.6263,9313.0
2020-11-11 14:20:00,164.61,164.73,164.39,164.43,7234.0,132.6343,132.731,132.4571,132.4893,7234.0
2020-11-11 14:30:00,164.41,164.75,164.4,164.44,6766.0,132.4732,132.7471,132.4651,132.4974,6766.0
2020-11-11 14:40:00,164.41,164.41,164.03,164.04,15534.0,132.4732,132.4732,132.167,132.1751,15534.0
2020-11-11 14:50:00,164.06,164.34,163.95,164.19,11922.0,132.1912,132.4168,132.1025,132.2959,11922.0
2020-11-11 15:00:00,164.26,164.26,163.96,164.06,6819.0,132.3523,132.3523,132.1106,132.1912,6819.0
2020-11-11 15:10:00,164.04,164.21,163.91,163.93,11036.0,132.1751,132.312,132.0703,132.0864,11036.0
2020-11-11 15:20:00,163.97,163.97,163.57,163.59,15126.0,132.1187,132.1187,131.7964,131.8125,15126.0
2020-11-11 15:30:00,163.54,163.99,163.51,163.99,13119.0,131.7722,132.1348,131.748,132.1348,13119.0
2020-11-11 15:40:00,163.91,164.34,163.9,164.31,19399.0,132.0703,132.4168,132.0623,132.3926,19399.0
2020-11-11 15:50:00,164.31,164.69,164.31,164.68,88246.0,132.3926,132.6988,132.3926,132.6907,88246.0
2020-11-12 09:30:00,164.32,165.99,164.0,165.54,49177.0,132.4007,133.7463,132.1428,133.3837,49177.0
2020-11-12 09:40:00,165.67,165.77,164.87,165.22,20429.0,133.4884,133.569,132.8438,133.1258,20429.0
2020-11-12 09:50:00,165.21,166.56,165.2,166.25,37054.0,133.1178,134.2056,133.1097,133.9558,37054.0
2020-11-12 10:00:00,166.25,166.92,165.86,166.92,38407.0,133.9558,134.4956,133.6415,134.4956,38407.0
2020-11-12 10:10:00,166.87,167.11,166.6,166.83,28322.0,134.4553,134.6487,134.2378,134.4231,28322.0
2020-11-12 10:20:00,166.88,167.13,166.16,166.31,28782.0,134.4634,134.6648,133.8833,134.0041,28782.0
2020-11-12 10:30:00,166.39,166.78,166.17,166.31,25998.0,134.0686,134.3828,133.8913,134.0041,25998.0
2020-11-12 10:40:00,166.3,166.72,165.97,166.04,15163.0,133.9961,134.3345,133.7302,133.7866,15163.0
2020-11-12 10:50:00,166.05,166.61,165.87,166.47,19544.0,133.7946,134.2458,133.6496,134.133,19544.0
2020-11-12 11:00:00,166.42,166.64,166.31,166.37,9897.0,134.0927,134.27,134.0041,134.0525,9897.0
2020-11-12 11:10:00,166.37,166.43,166.02,166.13,18499.0,134.0525,134.1008,133.7704,133.8591,18499.0
2020-11-12 11:20:00,166.19,166.64,165.97,166.37,33207.0,133.9074,134.27,133.7302,134.0525,33207.0
2020-11-12 11:30:00,166.31,166.52,166.15,166.18,44229.0,134.0041,134.1733,133.8752,133.8994,44229.0
2020-11-12 11:40:00,166.24,166.42,165.88,166.2,51056.0,133.9477,134.0927,133.6576,133.9155,51056.0
2020-11-12 11:50:00,166.12,166.34,165.81,165.86,34816.0,133.851,134.0283,133.6012,133.6415,34816.0
2020-11-12 12:00:00,165.84,166.0,165.62,165.93,41286.0,133.6254,133.7543,133.4481,133.6979,41286.0
2020-11-12 12:10:00,165.92,166.0,165.82,165.88,21313.0,133.6899,133.7543,133.6093,133.6576,21313.0
2020-11-12 12:20:00,165.98,166.1,165.76,165.86,21731.0,133.7382,133.8349,133.561,133.6415,21731.0
2020-11-12 12:30:00,165.84,166.06,165.79,165.79,13061.0,133.6254,133.8027,133.5851,133.5851,13061.0
2020-11-12 12:40:00,165.8,165.83,164.94,164.94,23435.0,133.5932,133.6174,132.9002,132.9002,23435.0
2020-11-12 12:50:00,164.93,165.53,164.69,165.36,33602.0,132.8922,133.3756,132.6988,133.2387,33602.0
2020-11-12 13:00:00,165.36,165.5,165.16,165.38,13313.0,133.2387,133.3515,133.0775,133.2548,13313.0
2020-11-12 13:10:00,165.44,165.51,165.11,165.45,38721.0,133.3031,133.3595,133.0372,133.3112,38721.0
2020-11-12 13:20:00,165.39,165.64,165.15,165.27,32205.0,133.2628,133.4643,133.0694,133.1661,32205.0
2020-11-12 13:30:00,165.24,165.68,165.19,165.62,14640.0,133.142,133.4965,133.1017,133.4481,14640.0
2020-11-12 13:40:00,165.62,165.67,165.36,165.47,17412.0,133.4481,133.4884,133.2387,133.3273,17412.0
2020-11-12 13:50:00,165.45,165.88,165.45,165.88,15320.0,133.3112,133.6576,133.3112,133.6576,15320.0
2020-11-12 14:00:00,165.83,165.99,165.71,165.89,18605.0,133.6174,133.7463,133.5207,133.6657,18605.0
2020-11-12 14:10:00,165.83,166.04,165.77,165.97,20124.0,133.6174,133.7866,133.569,133.7302,20124.0
2020-11-12 14:20:00,165.96,166.33,165.87,166.09,23130.0,133.7221,134.0202,133.6496,133.8268,23130.0
2020-11-12 14:30:00,165.95,166.23,165.87,166.13,17301.0,133.714,133.9397,133.6496,133.8591,17301.0
2020-11-12 14:40:00,166.12,166.54,165.97,166.37,53737.0,133.851,134.1894,133.7302,134.0525,53737.0
2020-11-12 14:50:00,166.4,166.65,166.29,166.51,21975.0,134.0766,134.2781,133.988,134.1653,21975.0
2020-11-12 15:00:00,166.51,166.54,165.95,166.07,33165.0,134.1653,134.1894,133.714,133.8107,33165.0
2020-11-12 15:10:00,166.08,166.46,165.96,166.28,45275.0,133.8188,134.125,133.7221,133.9799,45275.0
2020-11-12 15:20:00,166.29,166.52,166.21,166.27,36200.0,133.988,134.1733,133.9235,133.9719,36200.0
2020-11-12 15:30:00,166.26,166.64,166.12,166.63,43904.0,133.9638,134.27,133.851,134.262,43904.0
2020-11-12 15:40:00,166.62,166.71,166.39,166.49,69121.0,134.2539,134.3264,134.0686,134.1491,69121.0
2020-11-12 15:50:00,166.51,167.1,166.49,167.08,123037.0,134.1653,134.6407,134.1491,134.6245,123037.0
2020-11-13 09:30:00,167.75,168.0,165.8,165.91,45106.0,135.1644,135.3658,133.5932,133.6818,45106.0
2020-11-13 09:40:00,165.64,167.07,165.64,166.88,10297.0,133.4643,134.6165,133.4643,134.4634,10297.0
2020-11-13 09:50:00,166.89,167.19,166.2,166.79,14330.0,134.4714,134.7132,133.9155,134.3909,14330.0
2020-11-13 10:00:00,166.94,167.24,166.24,166.24,35767.0,134.5117,134.7535,133.9477,133.9477,35767.0
2020-11-13 10:10:00,166.25,166.41,165.82,165.88,17149.0,133.9558,134.0847,133.6093,133.6576,17149.0
2020-11-13 10:20:00,165.95,166.26,165.77,166.25,25306.0,133.714,133.9638,133.569,133.9558,25306.0
2020-11-13 10:30:00,166.27,166.34,165.64,165.82,25911.0,133.9719,134.0283,133.4643,133.6093,25911.0
2020-11-13 10:40:00,165.8,166.33,165.7,166.33,9680.0,133.5932,134.0202,133.5126,134.0202,9680.0
2020-11-13 10:50:00,166.33,166.42,166.07,166.41,20172.0,134.0202,134.0927,133.8107,134.0847,20172.0
2020-11-13 11:00:00,166.46,166.9,166.36,166.9,9629.0,134.125,134.4795,134.0444,134.4795,9629.0
2020-11-13 11:10:00,166.83,166.88,166.35,166.4,7663.0,134.4231,134.4634,134.0363,134.0766,7663.0
2020-11-13 11:20:00,166.41,166.62,166.07,166.47,18778.0,134.0847,134.2539,133.8107,134.133,18778.0
2020-11-13 11:30:00,166.47,166.52,166.29,166.33,10061.0,134.133,134.1733,133.988,134.0202,10061.0
2020-11-13 11:40:00,166.32,166.72,166.32,166.53,20546.0,134.0122,134.3345,134.0122,134.1814,20546.0
2020-11-13 11:50:00,166.54,166.57,166.3,166.38,23295.0,134.1894,134.2136,133.9961,134.0605,23295.0
2020-11-13 12:00:00,166.42,166.42,166.18,166.19,9969.0,134.0927,134.0927,133.8994,133.9074,9969.0
2020-11-13 12:10:00,166.18,166.18,165.96,166.14,16550.0,133.8994,133.8994,133.7221,133.8671,16550.0
2020-11-13 12:20:00,166.15,166.36,166.15,166.25,17643.0,133.8752,134.0444,133.8752,133.9558,17643.0
2020-11-13 12:30:00,166.22,166.25,165.71,166.25,23658.0,133.9316,133.9558,133.5207,133.9558,23658.0
2020-11-13 12:40:00,166.22,166.47,165.93,166.16,12538.0,133.9316,134.133,133.6979,133.8833,12538.0
2020-11-13 12:50:00,166.15,167.24,166.11,166.89,13492.0,133.8752,134.7535,133.843,134.4714,13492.0
2020-11-13 13:00:00,166.89,167.05,166.58,167.05,12965.0,134.4714,134.6004,134.2217,134.6004,12965.0
2020-11-13 13:10:00,167.11,167.79,167.05,167.79,17732.0,134.6487,135.1966,134.6004,135.1966,17732.0
2020-11-13 13:20:00,167.75,167.94,167.53,167.59,19325.0,135.1644,135.3175,134.9871,135.0355,19325.0
2020-11-13 13:30:00,167.59,167.77,167.07,167.07,16782.0,135.0355,135.1805,134.6165,134.6165,16782.0
2020-11-13 13:40:00,167.07,167.33,166.98,167.23,16365.0,134.6165,134.826,134.544,134.7454,16365.0
2020-11-13 13:50:00,167.25,167.32,166.97,167.1,10688.0,134.7615,134.8179,134.5359,134.6407,10688.0
2020-11-13 14:00:00,167.14,167.62,167.14,167.62,9344.0,134.6729,135.0596,134.6729,135.0596,9344.0
2020-11-13 14:10:00,167.66,167.72,167.31,167.66,10319.0,135.0919,135.1402,134.8099,135.0919,10319.0
2020-11-13 14:20:00,167.8,168.07,167.76,167.97,13533.0,135.2047,135.4222,135.1725,135.3417,13533.0
2020-11-13 14:30:00,168.03,168.13,167.6,167.97,21623.0,135.39,135.4706,135.0435,135.3417,21623.0
2020-11-13 14:40:00,168.0,168.04,167.65,167.67,27410.0,135.3658,135.3981,135.0838,135.0999,27410.0
2020-11-13 14:50:00,167.66,168.23,167.66,168.14,18003.0,135.0919,135.5512,135.0919,135.4786,18003.0
2020-11-13 15:00:00,168.09,168.37,167.88,168.17,23811.0,135.4383,135.664,135.2691,135.5028,23811.0
2020-11-13 15:10:00,168.28,168.3,167.86,167.93,41452.0,135.5914,135.6076,135.253,135.3094,41452.0
2020-11-13 15:20:00,167.94,167.98,167.68,167.76,36127.0,135.3175,135.3497,135.108,135.1725,36127.0
2020-11-13 15:30:00,167.8,168.24,167.65,168.21,37586.0,135.2047,135.5592,135.0838,135.535,37586.0
2020-11-13 15:40:00,168.25,168.3,167.95,168.03,46580.0,135.5673,135.6076,135.3255,135.39,46580.0
2020-11-13 15:50:00,168.1,168.35,167.9,168.01,85248.0,135.4464,135.6478,135.2853,135.3739,85248.0
2020-11-16 09:30:00,169.27,169.42,166.23,166.25,72287.0,136.3891,136.51,133.9397,133.9558,72287.0
2020-11-16 09:40:00,166.3,166.76,165.2,166.24,114711.0,133.9961,134.3667,133.1097,133.9477,114711.0
2020-11-16 09:50:00,166.2,166.27,164.65,165.3,109561.0,133.9155,133.9719,132.6666,133.1903,109561.0
2020-11-16 10:00:00,165.15,165.15,164.52,164.76,36741.0,133.0694,133.0694,132.5618,132.7552,36741.0
2020-11-16 10:10:00,164.75,165.12,164.61,164.82,24960.0,132.7471,133.0453,132.6343,132.8035,24960.0
2020-11-16 10:20:00,164.75,165.5,164.5,165.5,26532.0,132.7471,133.3515,132.5457,133.3515,26532.0
2020-11-16 10:30:00,165.5,166.26,165.37,165.71,29771.0,133.3515,133.9638,133.2467,133.5207,29771.0
2020-11-16 10:40:00,165.7,165.97,165.36,165.58,14732.0,133.5126,133.7302,133.2387,133.4159,14732.0
2020-11-16 10:50:00,165.7,165.97,165.4,165.4,35520.0,133.5126,133.7302,133.2709,133.2709,35520.0
2020-11-16 11:00:00,165.46,165.71,165.16,165.69,41303.0,133.3192,133.5207,133.0775,133.5045,41303.0
2020-11-16 11:10:00,165.71,166.1,165.62,165.75,11493.0,133.5207,133.8349,133.4481,133.5529,11493.0
2020-11-16 11:20:00,165.68,166.27,165.67,166.06,36945.0,133.4965,133.9719,133.4884,133.8027,36945.0
2020-11-16 11:30:00,166.09,166.18,165.74,165.95,28918.0,133.8268,133.8994,133.5448,133.714,28918.0
2020-11-16 11:40:00,165.96,166.82,165.84,166.72,52342.0,133.7221,134.415,133.6254,134.3345,52342.0
2020-11-16 11:50:00,166.89,167.11,166.69,166.9,16515.0,134.4714,134.6487,134.3103,134.4795,16515.0
2020-11-16 12:00:00,166.94,167.22,166.75,166.92,18249.0,134.5117,134.7373,134.3586,134.4956,18249.0
2020-11-16 12:10:00,166.89,166.99,166.79,166.79,10501.0,134.4714,134.552,134.3909,134.3909,10501.0
2020-11-16 12:20:00,166.79,166.91,166.63,166.73,20394.0,134.3909,134.4876,134.262,134.3425,20394.0
2020-11-16 12:30:00,166.76,166.83,166.64,166.83,8976.0,134.3667,134.4231,134.27,134.4231,8976.0
2020-11-16 12:40:00,166.8,166.95,166.47,166.47,9241.0,134.3989,134.5198,134.133,134.133,9241.0
2020-11-16 12:50:00,166.5,166.73,166.48,166.71,10152.0,134.1572,134.3425,134.1411,134.3264,10152.0
2020-11-16 13:00:00,166.67,166.71,166.11,166.2,12829.0,134.2942,134.3264,133.843,133.9155,12829.0
2020-11-16 13:10:00,166.22,166.31,166.02,166.17,22705.0,133.9316,134.0041,133.7704,133.8913,22705.0
2020-11-16 13:20:00,166.17,166.24,165.92,166.02,28346.0,133.8913,133.9477,133.6899,133.7704,28346.0
2020-11-16 13:30:00,166.05,166.18,165.69,165.79,26270.0,133.7946,133.8994,133.5045,133.5851,26270.0
2020-11-16 13:40:00,165.78,165.83,165.44,165.67,31126.0,133.5771,133.6174,133.3031,133.4884,31126.0
2020-11-16 13:50:00,165.67,165.87,165.57,165.67,44090.0,133.4884,133.6496,133.4079,133.4884,44090.0
2020-11-16 14:00:00,165.65,165.76,165.49,165.68,23151.0,133.4723,133.561,133.3434,133.4965,23151.0
2020-11-16 14:10:00,165.67,165.85,165.51,165.57,20956.0,133.4884,133.6335,133.3595,133.4079,20956.0
2020-11-16 14:20:00,165.59,165.64,165.41,165.47,49377.0,133.424,133.4643,133.2789,133.3273,49377.0
2020-11-16 14:30:00,165.5,165.8,165.41,165.66,39136.0,133.3515,133.5932,133.2789,133.4804,39136.0
2020-11-16 14:40:00,165.65,165.72,165.44,165.65,34660.0,133.4723,133.5287,133.3031,133.4723,34660.0
2020-11-16 14:50:00,165.67,166.05,165.64,165.87,27187.0,133.4884,133.7946,133.4643,133.6496,27187.0
2020-11-16 15:00:00,165.86,165.9,165.42,165.61,27427.0,133.6415,133.6738,133.287,133.4401,27427.0
2020-11-16 15:10:00,165.65,165.72,165.51,165.7,14403.0,133.4723,133.5287,133.3595,133.5126,14403.0
2020-11-16 15:20:00,165.69,165.95,165.66,165.75,16313.0,133.5045,133.714,133.4804,133.5529,16313.0
2020-11-16 15:30:00,165.75,165.82,165.45,165.49,28516.0,133.5529,133.6093,133.3112,133.3434,28516.0
2020-11-16 15:40:00,165.51,165.75,165.49,165.55,47426.0,133.3595,133.5529,133.3434,133.3917,47426.0
2020-11-16 15:50:00,165.58,165.76,165.26,165.5,240491.0,133.4159,133.561,133.1581,133.3515,240491.0
2020-11-17 09:30:00,165.1,165.93,164.5,165.93,80545.0,133.0292,133.6979,132.5457,133.6979,80545.0
2020-11-17 09:40:00,165.85,166.26,165.21,165.94,33062.0,133.6335,133.9638,133.1178,133.706,33062.0
2020-11-17 09:50:00,165.85,166.1,165.61,165.94,39225.0,133.6335,133.8349,133.4401,133.706,39225.0
2020-11-17 10:00:00,165.88,166.05,165.31,165.45,40886.0,133.6576,133.7946,133.1984,133.3112,40886.0
2020-11-17 10:10:00,165.49,165.58,165.2,165.35,18593.0,133.3434,133.4159,133.1097,133.2306,18593.0
2020-11-17 10:20:00,165.37,165.89,165.36,165.62,35673.0,133.2467,133.6657,133.2387,133.4481,35673.0
2020-11-17 10:30:00,165.68,166.14,165.61,166.07,21683.0,133.4965,133.8671,133.4401,133.8107,21683.0
2020-11-17 10:40:00,166.04,166.35,165.91,166.17,38073.0,133.7866,134.0363,133.6818,133.8913,38073.0
2020-11-17 10:50:00,166.16,166.3,166.02,166.24,46432.0,133.8833,133.9961,133.7704,133.9477,46432.0
2020-11-17 11:00:00,166.24,166.5,165.97,166.2,51787.0,133.9477,134.1572,133.7302,133.9155,51787.0
2020-11-17 11:10:00,166.24,166.24,166.03,166.14,32317.0,133.9477,133.9477,133.7785,133.8671,32317.0
2020-11-17 11:20:00,166.13,166.46,165.92,166.41,31853.0,133.8591,134.125,133.6899,134.0847,31853.0
2020-11-17 11:30:00,166.4,166.52,166.03,166.03,27811.0,134.0766,134.1733,133.7785,133.7785,27811.0
2020-11-17 11:40:00,166.05,166.5,166.03,166.06,18015.0,133.7946,134.1572,133.7785,133.8027,18015.0
2020-11-17 11:50:00,166.06,166.06,165.64,166.05,23598.0,133.8027,133.8027,133.4643,133.7946,23598.0
2020-11-17 12:00:00,166.11,166.14,165.75,165.9,8357.0,133.843,133.8671,133.5529,133.6738,8357.0
2020-11-17 12:10:00,165.96,166.62,165.92,166.17,21598.0,133.7221,134.2539,133.6899,133.8913,21598.0
2020-11-17 12:20:00,166.24,166.55,165.99,166.07,49722.0,133.9477,134.1975,133.7463,133.8107,49722.0
2020-11-17 12:30:00,166.13,166.4,165.98,166.28,55617.0,133.8591,134.0766,133.7382,133.9799,55617.0
2020-11-17 12:40:00,166.36,166.37,166.08,166.11,13651.0,134.0444,134.0525,133.8188,133.843,13651.0
2020-11-17 12:50:00,166.24,166.38,166.04,166.27,15068.0,133.9477,134.0605,133.7866,133.9719,15068.0
2020-11-17 13:00:00,166.22,166.27,165.93,166.06,20808.0,133.9316,133.9719,133.6979,133.8027,20808.0
2020-11-17 13:10:00,166.07,166.21,165.96,165.96,12601.0,133.8107,133.9235,133.7221,133.7221,12601.0
2020-11-17 13:20:00,165.95,166.39,165.9,166.12,15869.0,133.714,134.0686,133.6738,133.851,15869.0
2020-11-17 13:30:00,166.12,166.13,165.96,165.99,14292.0,133.851,133.8591,133.7221,133.7463,14292.0
2020-11-17 13:40:00,166.0,166.15,165.92,165.99,16265.0,133.7543,133.8752,133.6899,133.7463,16265.0
2020-11-17 13:50:00,166.0,166.24,165.86,166.18,25842.0,133.7543,133.9477,133.6415,133.8994,25842.0
2020-11-17 14:00:00,166.18,166.48,166.07,166.48,54423.0,133.8994,134.1411,133.8107,134.1411,54423.0
2020-11-17 14:10:00,166.46,166.67,166.17,166.31,42653.0,134.125,134.2942,133.8913,134.0041,42653.0
2020-11-17 14:20:00,166.33,166.49,166.23,166.39,32952.0,134.0202,134.1491,133.9397,134.0686,32952.0
2020-11-17 14:30:00,166.39,166.7,166.24,166.66,20955.0,134.0686,134.3184,133.9477,134.2861,20955.0
2020-11-17 14:40:00,166.7,166.7,166.32,166.56,30420.0,134.3184,134.3184,134.0122,134.2056,30420.0
2020-11-17 14:50:00,166.56,166.89,166.47,166.87,23490.0,134.2056,134.4714,134.133,134.4553,23490.0
2020-11-17 15:00:00,166.8,166.85,166.54,166.59,19339.0,134.3989,134.4392,134.1894,134.2297,19339.0
2020-11-17 15:10:00,166.57,166.57,166.18,166.3,30028.0,134.2136,134.2136,133.8994,133.9961,30028.0
2020-11-17 15:20:00,166.3,166.3,166.1,166.14,25606.0,133.9961,133.9961,133.8349,133.8671,25606.0
2020-11-17 15:30:00,166.09,166.26,165.95,166.09,38964.0,133.8268,133.9638,133.714,133.8268,38964.0
2020-11-17 15:40:00,166.06,166.2,165.73,165.86,51149.0,133.8027,133.9155,133.5368,133.6415,51149.0
2020-11-17 15:50:00,165.84,166.37,165.7,166.29,116385.0,133.6254,134.0525,133.5126,133.988,116385.0
2020-11-18 09:30:00,166.29,168.09,165.95,168.09,79870.0,133.988,135.4383,133.714,135.4383,79870.0
2020-11-18 09:40:00,168.09,168.72,167.69,167.93,37862.0,135.4383,135.946,135.116,135.3094,37862.0
2020-11-18 09:50:00,167.9,168.82,167.84,168.82,33656.0,135.2853,136.0265,135.2369,136.0265,33656.0
2020-11-18 10:00:00,168.82,169.93,168.5,169.89,162885.0,136.0265,136.9209,135.7687,136.8887,162885.0
2020-11-18 10:10:00,169.81,171.01,169.8,170.89,218258.0,136.8242,137.7911,136.8162,137.6944,218258.0
2020-11-18 10:20:00,170.95,171.79,170.9,171.63,56127.0,137.7428,138.4196,137.7025,138.2907,56127.0
2020-11-18 10:30:00,171.73,172.04,170.73,170.97,65225.0,138.3713,138.6211,137.5655,137.7589,65225.0
2020-11-18 10:40:00,170.96,171.09,170.4,170.62,48230.0,137.7508,137.8556,137.2996,137.4769,48230.0
2020-11-18 10:50:00,170.57,170.68,169.75,170.0,89676.0,137.4366,137.5252,136.7759,136.9773,89676.0
2020-11-18 11:00:00,169.99,170.63,169.89,170.07,35697.0,136.9693,137.4849,136.8887,137.0337,35697.0
2020-11-18 11:10:00,170.01,170.56,169.96,170.1,22035.0,136.9854,137.4285,136.9451,137.0579,22035.0
2020-11-18 11:20:00,170.18,170.7,170.06,170.2,22303.0,137.1224,137.5414,137.0257,137.1385,22303.0
2020-11-18 11:30:00,170.2,170.34,169.69,169.88,26129.0,137.1385,137.2513,136.7275,136.8806,26129.0
2020-11-18 11:40:00,169.9,169.97,169.56,169.93,25044.0,136.8968,136.9532,136.6228,136.9209,25044.0
2020-11-18 11:50:00,169.93,170.51,169.93,170.24,45372.0,136.9209,137.3883,136.9209,137.1707,45372.0
2020-11-18 12:00:00,170.28,170.61,170.21,170.33,29164.0,137.2029,137.4688,137.1465,137.2432,29164.0
2020-11-18 12:10:00,170.25,170.99,170.09,170.99,17835.0,137.1788,137.775,137.0498,137.775,17835.0
2020-11-18 12:20:00,171.0,171.16,170.66,170.72,21929.0,137.7831,137.912,137.5091,137.5575,21929.0
2020-11-18 12:30:00,170.79,170.94,170.57,170.68,69842.0,137.6139,137.7347,137.4366,137.5252,69842.0
2020-11-18 12:40:00,170.61,170.95,170.43,170.85,49554.0,137.4688,137.7428,137.3238,137.6622,49554.0
2020-11-18 12:50:00,170.88,171.05,170.5,170.67,80094.0,137.6864,137.8234,137.3802,137.5172,80094.0
2020-11-18 13:00:00,170.65,171.5,170.59,171.5,46950.0,137.5011,138.186,137.4527,138.186,46950.0
2020-11-18 13:10:00,171.51,171.55,171.35,171.53,13663.0,138.194,138.2262,138.0651,138.2101,13663.0
2020-11-18 13:20:00,171.55,171.77,171.28,171.28,12250.0,138.2262,138.4035,138.0087,138.0087,12250.0
2020-11-18 13:30:00,171.16,171.5,171.12,171.49,26529.0,137.912,138.186,137.8798,138.1779,26529.0
2020-11-18 13:40:00,171.43,171.56,171.26,171.56,38032.0,138.1295,138.2343,137.9926,138.2343,38032.0
2020-11-18 13:50:00,171.56,171.92,171.42,171.9,24125.0,138.2343,138.5244,138.1215,138.5083,24125.0
2020-11-18 14:00:00,171.9,172.13,171.85,171.95,23863.0,138.5083,138.6936,138.468,138.5485,23863.0
2020-11-18 14:10:00,171.93,171.98,171.39,171.43,25953.0,138.5324,138.5727,138.0973,138.1295,25953.0
2020-11-18 14:20:00,171.34,171.67,171.2,171.56,33030.0,138.057,138.3229,137.9442,138.2343,33030.0
2020-11-18 14:30:00,171.56,171.76,171.4,171.64,12754.0,138.2343,138.3954,138.1054,138.2988,12754.0
2020-11-18 14:40:00,171.7,172.02,171.7,171.93,23126.0,138.3471,138.6049,138.3471,138.5324,23126.0
2020-11-18 14:50:00,171.91,172.1,171.65,171.65,26547.0,138.5163,138.6694,138.3068,138.3068,26547.0
2020-11-18 15:00:00,171.63,171.68,171.25,171.52,61128.0,138.2907,138.331,137.9845,138.2021,61128.0
2020-11-18 15:10:00,171.53,171.94,171.53,171.8,30594.0,138.2101,138.5405,138.2101,138.4277,30594.0
2020-11-18 15:20:00,171.74,171.74,171.24,171.37,47619.0,138.3793,138.3793,137.9765,138.0812,47619.0
2020-11-18 15:30:00,171.37,171.37,170.66,170.93,71079.0,138.0812,138.0812,137.5091,137.7267,71079.0
2020-11-18 15:40:00,170.97,171.36,170.83,170.98,88705.0,137.7589,138.0731,137.6461,137.767,88705.0
2020-11-18 15:50:00,171.13,171.16,170.34,170.65,251970.0,137.8878,137.912,137.2513,137.5011,251970.0
2020-11-19 09:30:00,170.33,170.34,167.52,168.0,152503.0,137.2432,137.2513,134.9791,135.3658,152503.0
2020-11-19 09:40:00,168.03,168.3,167.17,168.15,52089.0,135.39,135.6076,134.6971,135.4867,52089.0
2020-11-19 09:50:00,168.33,169.05,168.31,168.53,32045.0,135.6317,136.2119,135.6156,135.7929,32045.0
2020-11-19 10:00:00,168.53,169.02,168.04,169.02,25197.0,135.7929,136.1877,135.3981,136.1877,25197.0
2020-11-19 10:10:00,169.06,169.34,168.48,169.12,26382.0,136.2199,136.4455,135.7526,136.2683,26382.0
2020-11-19 10:20:00,169.07,169.28,168.3,168.3,16121.0,136.228,136.3972,135.6076,135.6076,16121.0
2020-11-19 10:30:00,168.36,168.52,167.82,168.15,59424.0,135.6559,135.7848,135.2208,135.4867,59424.0
2020-11-19 10:40:00,168.15,168.51,167.84,168.36,15941.0,135.4867,135.7768,135.2369,135.6559,15941.0
2020-11-19 10:50:00,168.46,168.73,168.17,168.35,18657.0,135.7365,135.954,135.5028,135.6478,18657.0
2020-11-19 11:00:00,168.3,168.38,167.86,168.0,28365.0,135.6076,135.672,135.253,135.3658,28365.0
2020-11-19 11:10:00,167.93,168.18,167.81,167.94,15141.0,135.3094,135.5109,135.2127,135.3175,15141.0
2020-11-19 11:20:00,167.97,168.48,167.96,168.11,15625.0,135.3417,135.7526,135.3336,135.4545,15625.0
2020-11-19 11:30:00,168.11,168.33,167.91,167.91,16941.0,135.4545,135.6317,135.2933,135.2933,16941.0
2020-11-19 11:40:00,167.92,168.22,167.75,168.19,53411.0,135.3014,135.5431,135.1644,135.5189,53411.0
2020-11-19 11:50:00,168.2,168.49,168.04,168.46,13126.0,135.527,135.7606,135.3981,135.7365,13126.0
2020-11-19 12:00:00,168.5,168.5,168.23,168.28,29618.0,135.7687,135.7687,135.5512,135.5914,29618.0
2020-11-19 12:10:00,168.28,168.43,168.16,168.19,13889.0,135.5914,135.7123,135.4947,135.5189,13889.0
2020-11-19 12:20:00,168.24,168.36,168.11,168.26,17866.0,135.5592,135.6559,135.4545,135.5753,17866.0
2020-11-19 12:30:00,168.28,168.51,168.19,168.42,11727.0,135.5914,135.7768,135.5189,135.7042,11727.0
2020-11-19 12:40:00,168.44,168.45,168.05,168.05,16113.0,135.7204,135.7284,135.4061,135.4061,16113.0
2020-11-19 12:50:00,168.06,168.17,167.63,167.72,21058.0,135.4142,135.5028,135.0677,135.1402,21058.0
2020-11-19 13:00:00,167.79,168.12,167.76,168.07,16701.0,135.1966,135.4625,135.1725,135.4222,16701.0
2020-11-19 13:10:00,168.0,168.22,167.95,168.17,8912.0,135.3658,135.5431,135.3255,135.5028,8912.0
2020-11-19 13:20:00,168.16,168.34,168.04,168.26,10544.0,135.4947,135.6398,135.3981,135.5753,10544.0
2020-11-19 13:30:00,168.28,168.47,168.14,168.28,14150.0,135.5914,135.7445,135.4786,135.5914,14150.0
2020-11-19 13:40:00,168.38,168.66,168.26,168.63,13084.0,135.672,135.8976,135.5753,135.8735,13084.0
2020-11-19 13:50:00,168.7,168.95,168.55,168.69,19099.0,135.9299,136.1313,135.809,135.9218,19099.0
2020-11-19 14:00:00,168.68,168.87,168.62,168.82,11065.0,135.9137,136.0668,135.8654,136.0265,11065.0
2020-11-19 14:10:00,168.87,169.23,168.87,169.03,22993.0,136.0668,136.3569,136.0668,136.1958,22993.0
2020-11-19 14:20:00,169.08,169.08,168.73,168.78,10363.0,136.236,136.236,135.954,135.9943,10363.0
2020-11-19 14:30:00,168.74,169.03,168.74,168.97,38608.0,135.9621,136.1958,135.9621,136.1474,38608.0
2020-11-19 14:40:00,169.0,169.38,169.0,169.33,32687.0,136.1716,136.4778,136.1716,136.4375,32687.0
2020-11-19 14:50:00,169.33,169.55,169.15,169.49,41716.0,136.4375,136.6147,136.2924,136.5664,41716.0
2020-11-19 15:00:00,169.44,169.56,168.96,168.96,26512.0,136.5261,136.6228,136.1393,136.1393,26512.0
2020-11-19 15:10:00,168.99,169.02,168.61,168.63,17569.0,136.1635,136.1877,135.8573,135.8735,17569.0
2020-11-19 15:20:00,168.69,168.75,168.43,168.53,15984.0,135.9218,135.9701,135.7123,135.7929,15984.0
2020-11-19 15:30:00,168.52,168.69,168.29,168.44,21863.0,135.7848,135.9218,135.5995,135.7204,21863.0
2020-11-19 15:40:00,168.43,168.56,167.64,167.73,73239.0,135.7123,135.817,135.0758,135.1483,73239.0
2020-11-19 15:50:00,167.75,168.29,167.71,168.09,161554.0,135.1644,135.5995,135.1322,135.4383,161554.0
2020-11-20 09:30:00,168.11,168.84,167.79,168.0,113601.0,135.4545,136.0427,135.1966,135.3658,113601.0
2020-11-20 09:40:00,168.09,168.1,167.06,167.65,49650.0,135.4383,135.4464,134.6084,135.0838,49650.0
2020-11-20 09:50:00,167.59,167.77,167.28,167.49,17779.0,135.0355,135.1805,134.7857,134.9549,17779.0
2020-11-20 10:00:00,167.51,167.54,166.36,166.65,27209.0,134.971,134.9952,134.0444,134.2781,27209.0
2020-11-20 10:10:00,166.68,167.4,166.25,167.31,24012.0,134.3022,134.8824,133.9558,134.8099,24012.0
2020-11-20 10:20:00,167.49,167.53,167.0,167.0,15248.0,134.9549,134.9871,134.5601,134.5601,15248.0
2020-11-20 10:30:00,167.08,167.15,166.82,167.01,27597.0,134.6245,134.6809,134.415,134.5681,27597.0
2020-11-20 10:40:00,167.01,167.56,166.97,167.38,17792.0,134.5681,135.0113,134.5359,134.8663,17792.0
2020-11-20 10:50:00,167.37,167.7,167.37,167.44,20428.0,134.8582,135.1241,134.8582,134.9146,20428.0
2020-11-20 11:00:00,167.52,168.23,167.43,167.99,23339.0,134.9791,135.5512,134.9066,135.3578,23339.0
2020-11-20 11:10:00,168.0,168.09,167.75,167.86,26075.0,135.3658,135.4383,135.1644,135.253,26075.0
2020-11-20 11:20:00,167.9,168.35,167.87,168.06,15963.0,135.2853,135.6478,135.2611,135.4142,15963.0
2020-11-20 11:30:00,168.13,168.15,167.89,168.03,13717.0,135.4706,135.4867,135.2772,135.39,13717.0
2020-11-20 11:40:00,167.94,168.0,167.46,167.53,13315.0,135.3175,135.3658,134.9307,134.9871,13315.0
2020-11-20 11:50:00,167.56,167.8,167.5,167.75,19610.0,135.0113,135.2047,134.963,135.1644,19610.0
2020-11-20 12:00:00,167.62,167.95,167.61,167.9,8008.0,135.0596,135.3255,135.0516,135.2853,8008.0
2020-11-20 12:10:00,167.9,168.05,167.7,167.85,9778.0,135.2853,135.4061,135.1241,135.245,9778.0
2020-11-20 12:20:00,167.86,168.01,167.84,167.94,8237.0,135.253,135.3739,135.2369,135.3175,8237.0
2020-11-20 12:30:00,167.97,168.13,167.8,167.84,11737.0,135.3417,135.4706,135.2047,135.2369,11737.0
2020-11-20 12:40:00,167.87,167.9,167.48,167.56,9311.0,135.2611,135.2853,134.9468,135.0113,9311.0
2020-11-20 12:50:00,167.61,167.73,167.41,167.44,11404.0,135.0516,135.1483,134.8904,134.9146,11404.0
2020-11-20 13:00:00,167.47,167.56,167.33,167.49,16372.0,134.9388,135.0113,134.826,134.9549,16372.0
2020-11-20 13:10:00,167.49,167.57,167.34,167.34,11719.0,134.9549,135.0194,134.834,134.834,11719.0
2020-11-20 13:20:00,167.34,167.4,167.09,167.1,18118.0,134.834,134.8824,134.6326,134.6407,18118.0
2020-11-20 13:30:00,167.15,167.7,167.0,167.5,23174.0,134.6809,135.1241,134.5601,134.963,23174.0
2020-11-20 13:40:00,167.5,167.63,167.45,167.54,9157.0,134.963,135.0677,134.9227,134.9952,9157.0
2020-11-20 13:50:00,167.54,167.56,167.34,167.4,10784.0,134.9952,135.0113,134.834,134.8824,10784.0
2020-11-20 14:00:00,167.43,167.49,167.21,167.21,30775.0,134.9066,134.9549,134.7293,134.7293,30775.0
2020-11-20 14:10:00,167.21,167.35,167.1,167.27,10477.0,134.7293,134.8421,134.6407,134.7776,10477.0
2020-11-20 14:20:00,167.31,167.43,167.2,167.4,14729.0,134.8099,134.9066,134.7212,134.8824,14729.0
2020-11-20 14:30:00,167.38,167.63,167.36,167.63,16779.0,134.8663,135.0677,134.8502,135.0677,16779.0
2020-11-20 14:40:00,167.6,167.65,167.25,167.38,19447.0,135.0435,135.0838,134.7615,134.8663,19447.0
2020-11-20 14:50:00,167.42,167.66,167.36,167.52,24920.0,134.8985,135.0919,134.8502,134.9791,24920.0
2020-11-20 15:00:00,167.47,167.54,166.88,166.88,31784.0,134.9388,134.9952,134.4634,134.4634,31784.0
2020-11-20 15:10:00,166.86,167.12,166.65,166.87,24220.0,134.4473,134.6568,134.2781,134.4553,24220.0
2020-11-20 15:20:00,166.88,167.29,166.86,167.06,29472.0,134.4634,134.7937,134.4473,134.6084,29472.0
2020-11-20 15:30:00,167.03,167.14,166.84,167.13,38733.0,134.5843,134.6729,134.4312,134.6648,38733.0
2020-11-20 15:40:00,167.1,167.69,167.01,167.45,41998.0,134.6407,135.116,134.5681,134.9227,41998.0
2020-11-20 15:50:00,167.46,167.47,166.79,166.88,109970.0,134.9307,134.9388,134.3909,134.4634,109970.0
2020-11-23 09:30:00,167.5,167.89,166.72,166.87,43850.0,134.963,135.2772,134.3345,134.4553,43850.0
2020-11-23 09:40:00,166.9,167.5,166.62,167.21,16618.0,134.4795,134.963,134.2539,134.7293,16618.0
2020-11-23 09:50:00,167.22,167.25,166.78,166.95,13130.0,134.7373,134.7615,134.3828,134.5198,13130.0
2020-11-23 10:00:00,167.0,167.0,166.34,166.66,28032.0,134.5601,134.5601,134.0283,134.2861,28032.0
2020-11-23 10:10:00,166.66,166.66,166.11,166.4,9979.0,134.2861,134.2861,133.843,134.0766,9979.0
2020-11-23 10:20:00,166.43,166.65,165.74,165.74,17866.0,134.1008,134.2781,133.5448,133.5448,17866.0
2020-11-23 10:30:00,165.69,165.95,165.4,165.77,22310.0,133.5045,133.714,133.2709,133.569,22310.0
2020-11-23 10:40:00,165.83,165.85,165.45,165.69,14664.0,133.6174,133.6335,133.3112,133.5045,14664.0
2020-11-23 10:50:00,165.66,165.78,165.49,165.67,11900.0,133.4804,133.5771,133.3434,133.4884,11900.0
2020-11-23 11:00:00,165.56,165.9,165.09,165.59,192916.0,133.3998,133.6738,133.0211,133.424,192916.0
2020-11-23 11:10:00,165.63,166.45,165.49,166.15,101738.0,133.4562,134.1169,133.3434,133.8752,101738.0
2020-11-23 11:20:00,166.16,166.47,166.03,166.35,28747.0,133.8833,134.133,133.7785,134.0363,28747.0
2020-11-23 11:30:00,166.37,167.08,166.37,166.93,26955.0,134.0525,134.6245,134.0525,134.5037,26955.0
2020-11-23 11:40:00,166.89,167.35,166.76,167.35,21067.0,134.4714,134.8421,134.3667,134.8421,21067.0
2020-11-23 11:50:00,167.38,167.86,167.38,167.67,18972.0,134.8663,135.253,134.8663,135.0999,18972.0
2020-11-23 12:00:00,167.68,167.74,167.15,167.22,20944.0,135.108,135.1563,134.6809,134.7373,20944.0
2020-11-23 12:10:00,167.19,167.19,166.63,166.88,14706.0,134.7132,134.7132,134.262,134.4634,14706.0
2020-11-23 12:20:00,166.9,167.01,166.75,166.93,12994.0,134.4795,134.5681,134.3586,134.5037,12994.0
2020-11-23 12:30:00,166.89,167.13,166.84,167.01,11225.0,134.4714,134.6648,134.4312,134.5681,11225.0
2020-11-23 12:40:00,167.09,167.2,166.88,167.06,29876.0,134.6326,134.7212,134.4634,134.6084,29876.0
2020-11-23 12:50:00,167.01,167.1,166.93,166.96,40685.0,134.5681,134.6407,134.5037,134.5279,40685.0
2020-11-23 13:00:00,166.99,167.19,166.84,167.18,13948.0,134.552,134.7132,134.4312,134.7051,13948.0
2020-11-23 13:10:00,167.18,167.36,166.97,167.36,12497.0,134.7051,134.8502,134.5359,134.8502,12497.0
2020-11-23 13:20:00,167.36,167.63,167.2,167.55,17465.0,134.8502,135.0677,134.7212,135.0032,17465.0
2020-11-23 13:30:00,167.56,167.79,167.47,167.59,10090.0,135.0113,135.1966,134.9388,135.0355,10090.0
2020-11-23 13:40:00,167.52,167.71,167.46,167.59,9483.0,134.9791,135.1322,134.9307,135.0355,9483.0
2020-11-23 13:50:00,167.58,167.6,167.34,167.43,16199.0,135.0274,135.0435,134.834,134.9066,16199.0
2020-11-23 14:00:00,167.4,167.64,167.2,167.2,15363.0,134.8824,135.0758,134.7212,134.7212,15363.0
2020-11-23 14:10:00,167.26,167.4,167.07,167.14,27144.0,134.7696,134.8824,134.6165,134.6729,27144.0
2020-11-23 14:20:00,167.18,167.18,166.94,167.01,19281.0,134.7051,134.7051,134.5117,134.5681,19281.0
2020-11-23 14:30:00,167.01,167.36,166.98,167.24,11992.0,134.5681,134.8502,134.544,134.7535,11992.0
2020-11-23 14:40:00,167.24,167.48,167.11,167.32,8643.0,134.7535,134.9468,134.6487,134.8179,8643.0
2020-11-23 14:50:00,167.35,167.81,167.35,167.72,18310.0,134.8421,135.2127,134.8421,135.1402,18310.0
2020-11-23 15:00:00,167.71,167.89,167.53,167.54,27599.0,135.1322,135.2772,134.9871,134.9952,27599.0
2020-11-23 15:10:00,167.54,167.59,167.25,167.44,21021.0,134.9952,135.0355,134.7615,134.9146,21021.0
2020-11-23 15:20:00,167.44,167.49,167.14,167.14,23940.0,134.9146,134.9549,134.6729,134.6729,23940.0
2020-11-23 15:30:00,167.17,167.23,166.76,166.78,27513.0,134.6971,134.7454,134.3667,134.3828,27513.0
2020-11-23 15:40:00,166.8,166.87,166.53,166.53,41652.0,134.3989,134.4553,134.1814,134.1814,41652.0
2020-11-23 15:50:00,166.5,166.64,166.15,166.46,138956.0,134.1572,134.27,133.8752,134.125,138956.0
2020-11-24 09:30:00,167.8,168.19,166.79,168.03,55770.0,135.2047,135.5189,134.3909,135.39,55770.0
2020-11-24 09:40:00,168.11,168.27,166.78,166.85,55877.0,135.4545,135.5834,134.3828,134.4392,55877.0
2020-11-24 09:50:00,166.82,167.2,166.51,166.59,36796.0,134.415,134.7212,134.1653,134.2297,36796.0
2020-11-24 10:00:00,166.66,166.98,166.4,166.56,47639.0,134.2861,134.544,134.0766,134.2056,47639.0
2020-11-24 10:10:00,166.5,166.88,166.14,166.29,25822.0,134.1572,134.4634,133.8671,133.988,25822.0
2020-11-24 10:20:00,166.19,166.62,166.14,166.34,20087.0,133.9074,134.2539,133.8671,134.0283,20087.0
2020-11-24 10:30:00,166.39,166.63,166.18,166.5,15135.0,134.0686,134.262,133.8994,134.1572,15135.0
2020-11-24 10:40:00,166.5,166.82,166.44,166.81,14217.0,134.1572,134.415,134.1089,134.407,14217.0
2020-11-24 10:50:00,166.94,167.06,166.78,166.88,18666.0,134.5117,134.6084,134.3828,134.4634,18666.0
2020-11-24 11:00:00,166.87,167.46,166.84,167.31,38448.0,134.4553,134.9307,134.4312,134.8099,38448.0
2020-11-24 11:10:00,167.37,167.46,167.19,167.39,22529.0,134.8582,134.9307,134.7132,134.8743,22529.0
2020-11-24 11:20:00,167.42,167.69,167.33,167.56,25818.0,134.8985,135.116,134.826,135.0113,25818.0
2020-11-24 11:30:00,167.56,167.76,167.31,167.31,14434.0,135.0113,135.1725,134.8099,134.8099,14434.0
2020-11-24 11:40:00,167.29,167.33,167.05,167.28,14619.0,134.7937,134.826,134.6004,134.7857,14619.0
2020-11-24 11:50:00,167.26,167.52,167.01,167.01,13225.0,134.7696,134.9791,134.5681,134.5681,13225.0
2020-11-24 12:00:00,167.09,167.13,166.82,166.82,13290.0,134.6326,134.6648,134.415,134.415,13290.0
2020-11-24 12:10:00,166.85,166.85,166.46,166.54,14901.0,134.4392,134.4392,134.125,134.1894,14901.0
2020-11-24 12:20:00,166.54,166.72,166.43,166.65,24666.0,134.1894,134.3345,134.1008,134.2781,24666.0
2020-11-24 12:30:00,166.65,166.67,166.5,166.64,9193.0,134.2781,134.2942,134.1572,134.27,9193.0
2020-11-24 12:40:00,166.62,166.62,166.2,166.23,20712.0,134.2539,134.2539,133.9155,133.9397,20712.0
2020-11-24 12:50:00,166.26,166.29,166.08,166.08,17207.0,133.9638,133.988,133.8188,133.8188,17207.0
2020-11-24 13:00:00,166.12,166.41,165.94,166.41,21649.0,133.851,134.0847,133.706,134.0847,21649.0
2020-11-24 13:10:00,166.43,166.43,165.91,165.93,9880.0,134.1008,134.1008,133.6818,133.6979,9880.0
2020-11-24 13:20:00,165.96,166.0,165.6,165.74,21568.0,133.7221,133.7543,133.432,133.5448,21568.0
2020-11-24 13:30:00,165.74,165.9,165.73,165.75,10129.0,133.5448,133.6738,133.5368,133.5529,10129.0
2020-11-24 13:40:00,165.74,166.2,165.62,165.68,27572.0,133.5448,133.9155,133.4481,133.4965,27572.0
2020-11-24 13:50:00,165.68,165.71,165.33,165.52,30666.0,133.4965,133.5207,133.2145,133.3676,30666.0
2020-11-24 14:00:00,165.5,165.81,165.46,165.79,14434.0,133.3515,133.6012,133.3192,133.5851,14434.0
2020-11-24 14:10:00,165.78,165.87,165.49,165.49,36302.0,133.5771,133.6496,133.3434,133.3434,36302.0
2020-11-24 14:20:00,165.5,165.91,165.5,165.81,27586.0,133.3515,133.6818,133.3515,133.6012,27586.0
2020-11-24 14:30:00,165.8,165.88,165.68,165.79,19128.0,133.5932,133.6576,133.4965,133.5851,19128.0
2020-11-24 14:40:00,165.7,165.96,165.44,165.5,33282.0,133.5126,133.7221,133.3031,133.3515,33282.0
2020-11-24 14:50:00,165.47,165.49,165.01,165.09,28840.0,133.3273,133.3434,132.9566,133.0211,28840.0
2020-11-24 15:00:00,165.11,165.19,164.83,165.05,30694.0,133.0372,133.1017,132.8116,132.9889,30694.0
2020-11-24 15:10:00,165.07,165.12,164.93,165.05,20796.0,133.005,133.0453,132.8922,132.9889,20796.0
2020-11-24 15:20:00,165.03,165.19,164.97,165.05,21436.0,132.9728,133.1017,132.9244,132.9889,21436.0
2020-11-24 15:30:00,165.06,165.1,164.6,164.63,44521.0,132.9969,133.0292,132.6263,132.6505,44521.0
2020-11-24 15:40:00,164.64,164.72,164.2,164.2,44115.0,132.6585,132.723,132.304,132.304,44115.0
2020-11-24 15:50:00,164.25,164.48,164.01,164.23,149532.0,132.3443,132.5296,132.1509,132.3282,149532.0
2020-11-25 09:30:00,164.25,166.42,164.25,165.65,75304.0,132.3443,134.0927,132.3443,133.4723,75304.0
2020-11-25 09:40:00,165.75,166.5,165.5,165.54,39407.0,133.5529,134.1572,133.3515,133.3837,39407.0
2020-11-25 09:50:00,165.43,165.75,164.96,165.05,30084.0,133.2951,133.5529,132.9164,132.9889,30084.0
2020-11-25 10:00:00,165.05,165.55,165.0,165.32,33097.0,132.9889,133.3917,132.9486,133.2064,33097.0
2020-11-25 10:10:00,165.48,165.5,165.17,165.19,11255.0,133.3353,133.3515,133.0856,133.1017,11255.0
2020-11-25 10:20:00,164.97,165.12,164.58,164.71,18113.0,132.9244,133.0453,132.6102,132.7149,18113.0
2020-11-25 10:30:00,164.77,165.05,164.71,164.75,19104.0,132.7633,132.9889,132.7149,132.7471,19104.0
2020-11-25 10:40:00,164.81,164.99,164.3,164.32,28186.0,132.7955,132.9405,132.3846,132.4007,28186.0
2020-11-25 10:50:00,164.3,164.67,164.1,164.18,22048.0,132.3846,132.6827,132.2234,132.2879,22048.0
2020-11-25 11:00:00,164.22,164.23,163.89,163.99,21467.0,132.3201,132.3282,132.0542,132.1348,21467.0
2020-11-25 11:10:00,164.0,164.05,163.55,163.58,14434.0,132.1428,132.1831,131.7802,131.8044,14434.0
2020-11-25 11:20:00,163.58,164.12,163.51,164.0,37680.0,131.8044,132.2395,131.748,132.1428,37680.0
2020-11-25 11:30:00,164.0,164.09,163.85,163.87,15579.0,132.1428,132.2154,132.022,132.0381,15579.0
2020-11-25 11:40:00,163.9,163.95,163.61,163.83,22611.0,132.0623,132.1025,131.8286,132.0059,22611.0
2020-11-25 11:50:00,163.83,163.96,163.73,163.93,16877.0,132.0059,132.1106,131.9253,132.0864,16877.0
2020-11-25 12:00:00,163.9,164.27,163.85,164.17,11964.0,132.0623,132.3604,132.022,132.2798,11964.0
2020-11-25 12:10:00,164.25,164.39,164.0,164.23,10480.0,132.3443,132.4571,132.1428,132.3282,10480.0
2020-11-25 12:20:00,164.26,164.26,164.02,164.11,12156.0,132.3523,132.3523,132.1589,132.2315,12156.0
2020-11-25 12:30:00,164.12,164.64,164.12,164.63,8489.0,132.2395,132.6585,132.2395,132.6505,8489.0
2020-11-25 12:40:00,164.68,164.72,164.41,164.45,17539.0,132.6907,132.723,132.4732,132.5054,17539.0
2020-11-25 12:50:00,164.49,164.59,164.32,164.49,27943.0,132.5377,132.6182,132.4007,132.5377,27943.0
2020-11-25 13:00:00,164.52,164.52,164.3,164.38,9125.0,132.5618,132.5618,132.3846,132.449,9125.0
2020-11-25 13:10:00,164.38,164.4,163.91,163.91,11734.0,132.449,132.4651,132.0703,132.0703,11734.0
2020-11-25 13:20:00,163.89,164.0,163.66,163.66,23232.0,132.0542,132.1428,131.8689,131.8689,23232.0
2020-11-25 13:30:00,163.65,164.12,163.53,164.0,28890.0,131.8608,132.2395,131.7641,132.1428,28890.0
2020-11-25 13:40:00,164.04,164.26,163.9,164.09,8743.0,132.1751,132.3523,132.0623,132.2154,8743.0
2020-11-25 13:50:00,164.15,164.21,164.02,164.16,16669.0,132.2637,132.312,132.1589,132.2718,16669.0
2020-11-25 14:00:00,164.12,164.26,163.94,164.21,10203.0,132.2395,132.3523,132.0945,132.312,10203.0
2020-11-25 14:10:00,164.15,164.29,164.0,164.25,16880.0,132.2637,132.3765,132.1428,132.3443,16880.0
2020-11-25 14:20:00,164.24,164.39,164.19,164.29,15020.0,132.3362,132.4571,132.2959,132.3765,15020.0
2020-11-25 14:30:00,164.36,164.44,164.15,164.36,18906.0,132.4329,132.4974,132.2637,132.4329,18906.0
2020-11-25 14:40:00,164.35,164.63,164.28,164.36,17305.0,132.4248,132.6505,132.3684,132.4329,17305.0
2020-11-25 14:50:00,164.42,164.66,164.3,164.55,17000.0,132.4812,132.6746,132.3846,132.586,17000.0
2020-11-25 15:00:00,164.5,164.5,164.11,164.31,27940.0,132.5457,132.5457,132.2315,132.3926,27940.0
2020-11-25 15:10:00,164.36,164.54,164.22,164.44,22627.0,132.4329,132.5779,132.3201,132.4974,22627.0
2020-11-25 15:20:00,164.4,164.45,164.21,164.41,20011.0,132.4651,132.5054,132.312,132.4732,20011.0
2020-11-25 15:30:00,164.44,164.92,164.41,164.59,21133.0,132.4974,132.8841,132.4732,132.6182,21133.0
2020-11-25 15:40:00,164.62,164.87,164.57,164.6,27380.0,132.6424,132.8438,132.6021,132.6263,27380.0
2020-11-25 15:50:00,164.63,165.1,164.46,164.97,69187.0,132.6505,133.0292,132.5135,132.9244,69187.0
2020-11-27 09:30:00,165.31,165.91,164.73,165.26,38421.0,133.1984,133.6818,132.731,133.1581,38421.0
2020-11-27 09:40:00,165.26,166.15,165.26,165.75,18619.0,133.1581,133.8752,133.1581,133.5529,18619.0
2020-11-27 09:50:00,165.96,166.0,165.36,165.44,21562.0,133.7221,133.7543,133.2387,133.3031,21562.0
2020-11-27 10:00:00,165.47,166.49,165.39,166.25,27842.0,133.3273,134.1491,133.2628,133.9558,27842.0
2020-11-27 10:10:00,166.24,166.62,166.14,166.6,18121.0,133.9477,134.2539,133.8671,134.2378,18121.0
2020-11-27 10:20:00,166.64,166.84,166.45,166.58,15781.0,134.27,134.4312,134.1169,134.2217,15781.0
2020-11-27 10:30:00,166.63,166.86,166.34,166.86,10148.0,134.262,134.4473,134.0283,134.4473,10148.0
2020-11-27 10:40:00,166.9,167.06,166.81,166.98,17766.0,134.4795,134.6084,134.407,134.544,17766.0
2020-11-27 10:50:00,166.96,166.96,166.51,166.65,11194.0,134.5279,134.5279,134.1653,134.2781,11194.0
2020-11-27 11:00:00,166.61,166.85,166.52,166.84,14163.0,134.2458,134.4392,134.1733,134.4312,14163.0
2020-11-27 11:10:00,166.81,166.97,166.48,166.82,32955.0,134.407,134.5359,134.1411,134.415,32955.0
2020-11-27 11:20:00,166.84,166.88,166.3,166.4,13835.0,134.4312,134.4634,133.9961,134.0766,13835.0
2020-11-27 11:30:00,166.4,166.44,166.01,166.3,14439.0,134.0766,134.1089,133.7624,133.9961,14439.0
2020-11-27 11:40:00,166.35,166.35,166.0,166.02,16365.0,134.0363,134.0363,133.7543,133.7704,16365.0
2020-11-27 11:50:00,166.01,166.12,165.86,166.0,12190.0,133.7624,133.851,133.6415,133.7543,12190.0
2020-11-27 12:00:00,165.97,166.4,165.94,166.29,21365.0,133.7302,134.0766,133.706,133.988,21365.0
2020-11-27 12:10:00,166.34,166.49,166.17,166.29,18729.0,134.0283,134.1491,133.8913,133.988,18729.0
2020-11-27 12:20:00,166.33,166.44,166.1,166.19,16154.0,134.0202,134.1089,133.8349,133.9074,16154.0
2020-11-27 12:30:00,166.16,166.6,166.09,166.59,18536.0,133.8833,134.2378,133.8268,134.2297,18536.0
2020-11-27 12:40:00,166.6,166.75,166.52,166.71,28583.0,134.2378,134.3586,134.1733,134.3264,28583.0
2020-11-27 12:50:00,166.78,167.12,166.68,167.12,82620.0,134.3828,134.6568,134.3022,134.6568,82620.0
2020-11-30 09:30:00,167.0,167.15,164.89,165.28,33220.0,134.5601,134.6809,132.86,133.1742,33220.0
2020-11-30 09:40:00,165.2,165.2,164.01,164.28,43109.0,133.1097,133.1097,132.1509,132.3684,43109.0
2020-11-30 09:50:00,164.22,165.83,164.18,165.0,35886.0,132.3201,133.6174,132.2879,132.9486,35886.0
2020-11-30 10:00:00,165.1,165.82,164.85,165.44,28012.0,133.0292,133.6093,132.8277,133.3031,28012.0
2020-11-30 10:10:00,165.29,165.76,165.06,165.51,10797.0,133.1823,133.561,132.9969,133.3595,10797.0
2020-11-30 10:20:00,165.55,165.67,165.18,165.35,16525.0,133.3917,133.4884,133.0936,133.2306,16525.0
2020-11-30 10:30:00,165.28,165.45,165.04,165.17,11408.0,133.1742,133.3112,132.9808,133.0856,11408.0
2020-11-30 10:40:00,165.08,165.25,164.95,165.0,11287.0,133.013,133.15,132.9083,132.9486,11287.0
2020-11-30 10:50:00,165.01,165.26,164.83,165.0,12989.0,132.9566,133.1581,132.8116,132.9486,12989.0
2020-11-30 11:00:00,164.93,165.04,164.65,164.95,18428.0,132.8922,132.9808,132.6666,132.9083,18428.0
2020-11-30 11:10:00,164.95,165.17,164.89,164.93,16552.0,132.9083,133.0856,132.86,132.8922,16552.0
2020-11-30 11:20:00,164.92,165.12,164.91,164.95,15447.0,132.8841,133.0453,132.8761,132.9083,15447.0
2020-11-30 11:30:00,164.93,165.01,164.61,164.7,9436.0,132.8922,132.9566,132.6343,132.7069,9436.0
2020-11-30 11:40:00,164.77,164.82,164.66,164.72,12959.0,132.7633,132.8035,132.6746,132.723,12959.0
2020-11-30 11:50:00,164.72,164.85,164.38,164.45,15708.0,132.723,132.8277,132.449,132.5054,15708.0
2020-11-30 12:00:00,164.41,164.8,164.34,164.77,15060.0,132.4732,132.7874,132.4168,132.7633,15060.0
2020-11-30 12:10:00,164.76,165.12,164.71,164.87,9137.0,132.7552,133.0453,132.7149,132.8438,9137.0
2020-11-30 12:20:00,164.9,165.11,164.89,165.03,7918.0,132.868,133.0372,132.86,132.9728,7918.0
2020-11-30 12:30:00,164.97,165.1,164.89,165.0,10560.0,132.9244,133.0292,132.86,132.9486,10560.0
2020-11-30 12:40:00,165.01,165.22,165.01,165.1,11896.0,132.9566,133.1258,132.9566,133.0292,11896.0
2020-11-30 12:50:00,165.08,165.41,165.07,165.26,8467.0,133.013,133.2789,133.005,133.1581,8467.0
2020-11-30 13:00:00,165.23,165.47,165.13,165.31,6428.0,133.1339,133.3273,133.0533,133.1984,6428.0
2020-11-30 13:10:00,165.28,165.63,165.25,165.5,14126.0,133.1742,133.4562,133.15,133.3515,14126.0
2020-11-30 13:20:00,165.48,165.62,165.42,165.46,11805.0,133.3353,133.4481,133.287,133.3192,11805.0
2020-11-30 13:30:00,165.43,165.59,165.34,165.45,11975.0,133.2951,133.424,133.2225,133.3112,11975.0
2020-11-30 13:40:00,165.49,165.78,165.48,165.57,22499.0,133.3434,133.5771,133.3353,133.4079,22499.0
2020-11-30 13:50:00,165.69,165.71,165.33,165.33,10608.0,133.5045,133.5207,133.2145,133.2145,10608.0
2020-11-30 14:00:00,165.3,165.35,165.12,165.29,21036.0,133.1903,133.2306,133.0453,133.1823,21036.0
2020-11-30 14:10:00,165.34,165.49,165.26,165.47,9432.0,133.2225,133.3434,133.1581,133.3273,9432.0
2020-11-30 14:20:00,165.41,165.69,165.37,165.67,13880.0,133.2789,133.5045,133.2467,133.4884,13880.0
2020-11-30 14:30:00,165.61,165.73,165.33,165.35,12400.0,133.4401,133.5368,133.2145,133.2306,12400.0
2020-11-30 14:40:00,165.39,165.47,165.22,165.31,13625.0,133.2628,133.3273,133.1258,133.1984,13625.0
2020-11-30 14:50:00,165.3,165.85,165.28,165.79,19965.0,133.1903,133.6335,133.1742,133.5851,19965.0
2020-11-30 15:00:00,165.84,165.9,165.61,165.78,14250.0,133.6254,133.6738,133.4401,133.5771,14250.0
2020-11-30 15:10:00,165.83,166.21,165.7,166.2,16421.0,133.6174,133.9235,133.5126,133.9155,16421.0
2020-11-30 15:20:00,166.19,166.61,166.16,166.52,18691.0,133.9074,134.2458,133.8833,134.1733,18691.0
2020-11-30 15:30:00,166.46,166.88,166.35,166.42,40100.0,134.125,134.4634,134.0363,134.0927,40100.0
2020-11-30 15:40:00,166.42,167.58,166.42,167.58,137761.0,134.0927,135.0274,134.0927,135.0274,137761.0
2020-11-30 15:50:00,167.4,167.75,167.06,167.57,220107.0,134.8824,135.1644,134.6084,135.0194,220107.0
2020-12-01 09:30:00,168.0,169.42,167.84,169.06,57122.0,135.3658,136.51,135.2369,136.2199,57122.0
2020-12-01 09:40:00,168.98,169.09,168.01,168.31,23669.0,136.1555,136.2441,135.3739,135.6156,23669.0
2020-12-01 09:50:00,168.26,168.78,168.1,168.78,31096.0,135.5753,135.9943,135.4464,135.9943,31096.0
2020-12-01 10:00:00,168.5,168.78,168.16,168.69,53104.0,135.7687,135.9943,135.4947,135.9218,53104.0
2020-12-01 10:10:00,168.72,168.72,168.24,168.34,39847.0,135.946,135.946,135.5592,135.6398,39847.0
2020-12-01 10:20:00,168.32,168.48,168.08,168.14,15228.0,135.6237,135.7526,135.4303,135.4786,15228.0
2020-12-01 10:30:00,168.23,168.45,167.75,167.91,19723.0,135.5512,135.7284,135.1644,135.2933,19723.0
2020-12-01 10:40:00,167.9,168.12,167.81,167.9,15728.0,135.2853,135.4625,135.2127,135.2853,15728.0
2020-12-01 10:50:00,168.01,168.62,167.84,168.29,118668.0,135.3739,135.8654,135.2369,135.5995,118668.0
2020-12-01 11:00:00,168.32,169.31,168.27,169.23,104403.0,135.6237,136.4214,135.5834,136.3569,104403.0
2020-12-01 11:10:00,169.21,169.47,169.1,169.26,59435.0,136.3408,136.5503,136.2522,136.3811,59435.0
2020-12-01 11:20:00,169.23,169.48,168.92,169.22,73423.0,136.3569,136.5583,136.1071,136.3488,73423.0
2020-12-01 11:30:00,169.17,169.73,169.06,169.67,31049.0,136.3086,136.7598,136.2199,136.7114,31049.0
2020-12-01 11:40:00,169.7,169.85,169.4,169.62,25104.0,136.7356,136.8565,136.4939,136.6711,25104.0
2020-12-01 11:50:00,169.62,169.62,169.27,169.37,11758.0,136.6711,136.6711,136.3891,136.4697,11758.0
2020-12-01 12:00:00,169.37,169.66,169.34,169.43,10930.0,136.4697,136.7034,136.4455,136.5181,10930.0
2020-12-01 12:10:00,169.36,169.48,169.13,169.21,18401.0,136.4616,136.5583,136.2763,136.3408,18401.0
2020-12-01 12:20:00,169.21,169.24,168.92,168.99,70937.0,136.3408,136.365,136.1071,136.1635,70937.0
2020-12-01 12:30:00,169.02,169.14,168.88,169.12,31427.0,136.1877,136.2844,136.0749,136.2683,31427.0
2020-12-01 12:40:00,169.13,169.13,168.58,168.58,38170.0,136.2763,136.2763,135.8332,135.8332,38170.0
2020-12-01 12:50:00,168.58,168.65,168.39,168.4,24484.0,135.8332,135.8896,135.6801,135.6881,24484.0
2020-12-01 13:00:00,168.4,168.92,168.4,168.9,33737.0,135.6881,136.1071,135.6881,136.091,33737.0
2020-12-01 13:10:00,168.86,169.27,168.85,169.04,65321.0,136.0588,136.3891,136.0507,136.2038,65321.0
2020-12-01 13:20:00,169.05,169.24,168.83,169.14,13878.0,136.2119,136.365,136.0346,136.2844,13878.0
2020-12-01 13:30:00,169.17,169.22,169.05,169.06,11713.0,136.3086,136.3488,136.2119,136.2199,11713.0
2020-12-01 13:40:00,169.12,169.17,168.78,168.94,33098.0,136.2683,136.3086,135.9943,136.1232,33098.0
2020-12-01 13:50:00,168.98,169.08,168.88,168.97,29341.0,136.1555,136.236,136.0749,136.1474,29341.0
2020-12-01 14:00:00,168.97,169.15,168.9,169.08,20544.0,136.1474,136.2924,136.091,136.236,20544.0
2020-12-01 14:10:00,169.02,169.4,168.96,169.17,23285.0,136.1877,136.4939,136.1393,136.3086,23285.0
2020-12-01 14:20:00,169.14,169.28,169.05,169.18,22006.0,136.2844,136.3972,136.2119,136.3166,22006.0
2020-12-01 14:30:00,169.17,169.36,169.14,169.3,10499.0,136.3086,136.4616,136.2844,136.4133,10499.0
2020-12-01 14:40:00,169.33,169.6,169.25,169.59,19699.0,136.4375,136.655,136.373,136.647,19699.0
2020-12-01 14:50:00,169.56,169.9,169.48,169.81,26377.0,136.6228,136.8968,136.5583,136.8242,26377.0
2020-12-01 15:00:00,169.83,169.86,169.47,169.53,17275.0,136.8404,136.8645,136.5503,136.5986,17275.0
2020-12-01 15:10:00,169.53,169.74,169.4,169.5,32460.0,136.5986,136.7678,136.4939,136.5745,32460.0
2020-12-01 15:20:00,169.5,170.08,169.5,170.02,48049.0,136.5745,137.0418,136.5745,136.9934,48049.0
2020-12-01 15:30:00,170.04,170.41,169.87,170.39,59625.0,137.0096,137.3077,136.8726,137.2916,59625.0
2020-12-01 15:40:00,170.34,170.68,170.19,170.45,77827.0,137.2513,137.5252,137.1304,137.3399,77827.0
2020-12-01 15:50:00,170.38,170.9,170.27,170.8,217272.0,137.2835,137.7025,137.1949,137.6219,217272.0
2020-12-02 09:30:00,170.04,170.56,169.56,170.2,27034.0,137.0096,137.4285,136.6228,137.1385,27034.0
2020-12-02 09:40:00,170.18,170.18,168.68,169.03,28740.0,137.1224,137.1224,135.9137,136.1958,28740.0
2020-12-02 09:50:00,169.14,170.36,169.0,170.2,13559.0,136.2844,137.2674,136.1716,137.1385,13559.0
2020-12-02 10:00:00,170.22,170.28,169.62,169.62,16962.0,137.1546,137.2029,136.6711,136.6711,16962.0
2020-12-02 10:10:00,169.56,169.82,169.28,169.37,11692.0,136.6228,136.8323,136.3972,136.4697,11692.0
2020-12-02 10:20:00,169.37,169.84,169.26,169.76,15507.0,136.4697,136.8484,136.3811,136.7839,15507.0
2020-12-02 10:30:00,169.77,169.77,169.41,169.41,22458.0,136.792,136.792,136.5019,136.5019,22458.0
2020-12-02 10:40:00,169.29,169.37,168.9,169.08,14470.0,136.4052,136.4697,136.091,136.236,14470.0
2020-12-02 10:50:00,169.09,169.23,168.68,168.73,15407.0,136.2441,136.3569,135.9137,135.954,15407.0
2020-12-02 11:00:00,168.76,168.9,168.32,168.32,15570.0,135.9782,136.091,135.6237,135.6237,15570.0
2020-12-02 11:10:00,168.37,168.54,168.08,168.11,19126.0,135.664,135.8009,135.4303,135.4545,19126.0
2020-12-02 11:20:00,168.12,168.27,168.06,168.09,12131.0,135.4625,135.5834,135.4142,135.4383,12131.0
2020-12-02 11:30:00,168.16,168.21,167.62,167.77,25486.0,135.4947,135.535,135.0596,135.1805,25486.0
2020-12-02 11:40:00,167.84,168.11,167.68,168.07,18707.0,135.2369,135.4545,135.108,135.4222,18707.0
2020-12-02 11:50:00,168.04,168.24,167.94,167.99,14037.0,135.3981,135.5592,135.3175,135.3578,14037.0
2020-12-02 12:00:00,167.98,168.02,167.85,167.9,20362.0,135.3497,135.3819,135.245,135.2853,20362.0
2020-12-02 12:10:00,167.9,167.93,167.39,167.59,35393.0,135.2853,135.3094,134.8743,135.0355,35393.0
2020-12-02 12:20:00,167.57,167.64,167.27,167.45,14474.0,135.0194,135.0758,134.7776,134.9227,14474.0
2020-12-02 12:30:00,167.47,167.64,167.33,167.62,15395.0,134.9388,135.0758,134.826,135.0596,15395.0
2020-12-02 12:40:00,167.67,167.88,167.48,167.88,10028.0,135.0999,135.2691,134.9468,135.2691,10028.0
2020-12-02 12:50:00,167.92,168.03,167.64,168.0,21858.0,135.3014,135.39,135.0758,135.3658,21858.0
2020-12-02 13:00:00,168.0,168.02,167.6,167.61,8352.0,135.3658,135.3819,135.0435,135.0516,8352.0
2020-12-02 13:10:00,167.5,167.85,167.47,167.73,15096.0,134.963,135.245,134.9388,135.1483,15096.0
2020-12-02 13:20:00,167.73,167.77,167.41,167.53,9662.0,135.1483,135.1805,134.8904,134.9871,9662.0
2020-12-02 13:30:00,167.49,167.61,167.34,167.4,19264.0,134.9549,135.0516,134.834,134.8824,19264.0
2020-12-02 13:40:00,167.44,167.45,167.1,167.4,15628.0,134.9146,134.9227,134.6407,134.8824,15628.0
2020-12-02 13:50:00,167.38,167.39,167.13,167.16,11022.0,134.8663,134.8743,134.6648,134.689,11022.0
2020-12-02 14:00:00,167.15,167.33,167.0,167.0,28822.0,134.6809,134.826,134.5601,134.5601,28822.0
2020-12-02 14:10:00,167.02,167.11,166.86,166.96,18034.0,134.5762,134.6487,134.4473,134.5279,18034.0
2020-12-02 14:20:00,166.93,167.11,166.89,167.0,19724.0,134.5037,134.6487,134.4714,134.5601,19724.0
2020-12-02 14:30:00,167.02,167.08,166.88,166.89,13993.0,134.5762,134.6245,134.4634,134.4714,13993.0
2020-12-02 14:40:00,166.88,166.91,166.69,166.76,16825.0,134.4634,134.4876,134.3103,134.3667,16825.0
2020-12-02 14:50:00,166.74,166.88,166.64,166.68,15058.0,134.3506,134.4634,134.27,134.3022,15058.0
2020-12-02 15:00:00,166.69,166.81,166.55,166.59,22632.0,134.3103,134.407,134.1975,134.2297,22632.0
2020-12-02 15:10:00,166.58,166.59,166.36,166.36,24098.0,134.2217,134.2297,134.0444,134.0444,24098.0
2020-12-02 15:20:00,166.34,166.69,166.32,166.63,22115.0,134.0283,134.3103,134.0122,134.262,22115.0
2020-12-02 15:30:00,166.62,166.69,166.4,166.53,33104.0,134.2539,134.3103,134.0766,134.1814,33104.0
2020-12-02 15:40:00,166.53,166.67,166.43,166.6,28840.0,134.1814,134.2942,134.1008,134.2378,28840.0
2020-12-02 15:50:00,166.59,166.89,166.51,166.84,107304.0,134.2297,134.4714,134.1653,134.4312,107304.0
2020-12-03 09:30:00,166.2,167.76,166.2,166.95,38872.0,133.9155,135.1725,133.9155,134.5198,38872.0
2020-12-03 09:40:00,167.04,167.46,166.69,167.46,10147.0,134.5923,134.9307,134.3103,134.9307,10147.0
2020-12-03 09:50:00,167.47,167.84,167.27,167.84,11873.0,134.9388,135.2369,134.7776,135.2369,11873.0
2020-12-03 10:00:00,167.9,168.44,167.83,167.84,26407.0,135.2853,135.7204,135.2289,135.2369,26407.0
2020-12-03 10:10:00,167.91,168.56,167.91,168.56,8004.0,135.2933,135.817,135.2933,135.817,8004.0
2020-12-03 10:20:00,168.58,168.58,167.93,167.93,15055.0,135.8332,135.8332,135.3094,135.3094,15055.0
2020-12-03 10:30:00,167.89,168.15,167.81,168.09,6361.0,135.2772,135.4867,135.2127,135.4383,6361.0
2020-12-03 10:40:00,168.08,168.22,167.63,167.63,15180.0,135.4303,135.5431,135.0677,135.0677,15180.0
2020-12-03 10:50:00,167.64,167.88,167.36,167.55,21169.0,135.0758,135.2691,134.8502,135.0032,21169.0
2020-12-03 11:00:00,167.56,167.88,167.56,167.66,26852.0,135.0113,135.2691,135.0113,135.0919,26852.0
2020-12-03 11:10:00,167.58,168.03,167.58,167.84,22439.0,135.0274,135.39,135.0274,135.2369,22439.0
2020-12-03 11:20:00,167.81,167.83,167.42,167.52,10381.0,135.2127,135.2289,134.8985,134.9791,10381.0
2020-12-03 11:30:00,167.51,167.72,167.25,167.43,8365.0,134.971,135.1402,134.7615,134.9066,8365.0
2020-12-03 11:40:00,167.3,167.4,167.18,167.18,5247.0,134.8018,134.8824,134.7051,134.7051,5247.0
2020-12-03 11:50:00,167.12,167.17,166.82,166.82,15101.0,134.6568,134.6971,134.415,134.415,15101.0
2020-12-03 12:00:00,166.83,167.18,166.78,166.93,10452.0,134.4231,134.7051,134.3828,134.5037,10452.0
2020-12-03 12:10:00,166.97,166.97,166.58,166.68,5480.0,134.5359,134.5359,134.2217,134.3022,5480.0
2020-12-03 12:20:00,166.68,166.68,166.4,166.59,10059.0,134.3022,134.3022,134.0766,134.2297,10059.0
2020-12-03 12:30:00,166.56,166.83,166.55,166.58,10874.0,134.2056,134.4231,134.1975,134.2217,10874.0
2020-12-03 12:40:00,166.55,166.55,166.35,166.42,9774.0,134.1975,134.1975,134.0363,134.0927,9774.0
2020-12-03 12:50:00,166.4,167.17,166.23,167.1,171665.0,134.0766,134.6971,133.9397,134.6407,171665.0
2020-12-03 13:00:00,167.1,167.14,166.7,166.89,86229.0,134.6407,134.6729,134.3184,134.4714,86229.0
2020-12-03 13:10:00,166.91,167.14,166.71,167.13,55712.0,134.4876,134.6729,134.3264,134.6648,55712.0
2020-12-03 13:20:00,167.13,167.22,167.0,167.17,57272.0,134.6648,134.7373,134.5601,134.6971,57272.0
2020-12-03 13:30:00,167.2,167.2,167.02,167.14,25967.0,134.7212,134.7212,134.5762,134.6729,25967.0
2020-12-03 13:40:00,167.11,167.46,167.02,167.46,35268.0,134.6487,134.9307,134.5762,134.9307,35268.0
2020-12-03 13:50:00,167.44,167.47,167.23,167.31,18630.0,134.9146,134.9388,134.7454,134.8099,18630.0
2020-12-03 14:00:00,167.36,167.54,167.24,167.54,14794.0,134.8502,134.9952,134.7535,134.9952,14794.0
2020-12-03 14:10:00,167.53,167.58,167.32,167.49,22703.0,134.9871,135.0274,134.8179,134.9549,22703.0
2020-12-03 14:20:00,167.49,167.62,167.49,167.58,14748.0,134.9549,135.0596,134.9549,135.0274,14748.0
2020-12-03 14:30:00,167.58,167.92,167.52,167.88,23662.0,135.0274,135.3014,134.9791,135.2691,23662.0
2020-12-03 14:40:00,167.87,167.87,167.53,167.58,14149.0,135.2611,135.2611,134.9871,135.0274,14149.0
2020-12-03 14:50:00,167.61,167.88,167.61,167.81,18620.0,135.0516,135.2691,135.0516,135.2127,18620.0
2020-12-03 15:00:00,167.84,167.89,167.63,167.65,23655.0,135.2369,135.2772,135.0677,135.0838,23655.0
2020-12-03 15:10:00,167.65,167.78,167.65,167.71,35746.0,135.0838,135.1886,135.0838,135.1322,35746.0
2020-12-03 15:20:00,167.66,167.88,167.64,167.79,26813.0,135.0919,135.2691,135.0758,135.1966,26813.0
2020-12-03 15:30:00,167.8,167.94,167.3,167.34,26982.0,135.2047,135.3175,134.8018,134.834,26982.0
2020-12-03 15:40:00,167.29,167.44,167.22,167.36,31906.0,134.7937,134.9146,134.7373,134.8502,31906.0
2020-12-03 15:50:00,167.35,167.46,166.73,167.38,123151.0,134.8421,134.9307,134.3425,134.8663,123151.0
2020-12-04 09:30:00,167.92,167.95,166.71,166.77,36784.0,135.3014,135.3255,134.3264,134.3748,36784.0
2020-12-04 09:40:00,166.72,167.92,166.7,167.6,30862.0,134.3345,135.3014,134.3184,135.0435,30862.0
2020-12-04 09:50:00,167.59,167.62,167.1,167.45,19176.0,135.0355,135.0596,134.6407,134.9227,19176.0
2020-12-04 10:00:00,167.66,167.8,167.31,167.31,43796.0,135.0919,135.2047,134.8099,134.8099,43796.0
2020-12-04 10:10:00,167.33,167.38,166.9,166.96,23737.0,134.826,134.8663,134.4795,134.5279,23737.0
2020-12-04 10:20:00,167.01,167.11,166.68,166.86,18756.0,134.5681,134.6487,134.3022,134.4473,18756.0
2020-12-04 10:30:00,166.9,166.91,166.65,166.72,18135.0,134.4795,134.4876,134.2781,134.3345,18135.0
2020-12-04 10:40:00,166.7,166.84,166.64,166.75,20900.0,134.3184,134.4312,134.27,134.3586,20900.0
2020-12-04 10:50:00,166.82,166.82,166.45,166.72,34075.0,134.415,134.415,134.1169,134.3345,34075.0
2020-12-04 11:00:00,166.77,166.99,166.56,166.56,17009.0,134.3748,134.552,134.2056,134.2056,17009.0
2020-12-04 11:10:00,166.61,166.85,166.58,166.73,21970.0,134.2458,134.4392,134.2217,134.3425,21970.0
2020-12-04 11:20:00,166.7,166.89,166.68,166.74,19043.0,134.3184,134.4714,134.3022,134.3506,19043.0
2020-12-04 11:30:00,166.74,166.86,166.63,166.77,28308.0,134.3506,134.4473,134.262,134.3748,28308.0
2020-12-04 11:40:00,166.79,166.8,166.48,166.52,21816.0,134.3909,134.3989,134.1411,134.1733,21816.0
2020-12-04 11:50:00,166.53,166.63,166.36,166.42,19200.0,134.1814,134.262,134.0444,134.0927,19200.0
2020-12-04 12:00:00,166.43,166.45,166.04,166.06,34476.0,134.1008,134.1169,133.7866,133.8027,34476.0
2020-12-04 12:10:00,166.1,166.1,165.28,165.28,37102.0,133.8349,133.8349,133.1742,133.1742,37102.0
2020-12-04 12:20:00,165.37,165.45,164.83,164.92,72099.0,133.2467,133.3112,132.8116,132.8841,72099.0
2020-12-04 12:30:00,164.89,164.96,164.62,164.72,41640.0,132.86,132.9164,132.6424,132.723,41640.0
2020-12-04 12:40:00,164.76,164.98,164.51,164.53,42495.0,132.7552,132.9325,132.5538,132.5699,42495.0
2020-12-04 12:50:00,164.54,164.6,164.16,164.16,44243.0,132.5779,132.6263,132.2718,132.2718,44243.0
2020-12-04 13:00:00,164.15,164.41,164.01,164.15,29239.0,132.2637,132.4732,132.1509,132.2637,29239.0
2020-12-04 13:10:00,164.22,164.37,164.17,164.25,25184.0,132.3201,132.441,132.2798,132.3443,25184.0
2020-12-04 13:20:00,164.21,164.26,164.1,164.2,18658.0,132.312,132.3523,132.2234,132.304,18658.0
2020-12-04 13:30:00,164.21,164.38,164.19,164.38,21398.0,132.312,132.449,132.2959,132.449,21398.0
2020-12-04 13:40:00,164.35,164.35,163.82,164.1,33830.0,132.4248,132.4248,131.9978,132.2234,33830.0
2020-12-04 13:50:00,164.05,164.08,163.86,163.94,28933.0,132.1831,132.2073,132.03,132.0945,28933.0
2020-12-04 14:00:00,163.89,164.13,163.77,163.86,33556.0,132.0542,132.2476,131.9575,132.03,33556.0
2020-12-04 14:10:00,163.88,164.06,163.77,163.88,23475.0,132.0461,132.1912,131.9575,132.0461,23475.0
2020-12-04 14:20:00,163.9,163.9,163.39,163.48,43489.0,132.0623,132.0623,131.6513,131.7238,43489.0
2020-12-04 14:30:00,163.49,163.53,163.35,163.52,75151.0,131.7319,131.7641,131.6191,131.7561,75151.0
2020-12-04 14:40:00,163.5,163.63,163.03,163.14,79264.0,131.74,131.8447,131.3613,131.4499,79264.0
2020-12-04 14:50:00,163.11,163.44,163.09,163.25,31395.0,131.4257,131.6916,131.4096,131.5385,31395.0
2020-12-04 15:00:00,163.31,163.71,163.26,163.65,63568.0,131.5869,131.9092,131.5466,131.8608,63568.0
2020-12-04 15:10:00,163.65,163.76,163.55,163.69,67130.0,131.8608,131.9495,131.7802,131.8931,67130.0
2020-12-04 15:20:00,163.69,163.9,163.43,163.75,38833.0,131.8931,132.0623,131.6836,131.9414,38833.0
2020-12-04 15:30:00,163.78,163.78,163.52,163.58,58532.0,131.9656,131.9656,131.7561,131.8044,58532.0
2020-12-04 15:40:00,163.58,163.66,163.35,163.48,59175.0,131.8044,131.8689,131.6191,131.7238,59175.0
2020-12-04 15:50:00,163.52,163.64,163.29,163.5,213456.0,131.7561,131.8528,131.5708,131.74,213456.0
2020-12-07 09:40:00,164.2,164.78,163.45,164.4,51262.0,132.304,132.7713,131.6997,132.4651,51262.0
2020-12-07 09:50:00,164.41,164.44,163.91,164.12,26869.0,132.4732,132.4974,132.0703,132.2395,26869.0
2020-12-07 10:00:00,164.13,164.49,163.81,163.86,18044.0,132.2476,132.5377,131.9897,132.03,18044.0
2020-12-07 10:10:00,163.84,163.84,163.29,163.5,14905.0,132.0139,132.0139,131.5708,131.74,14905.0
2020-12-07 10:20:00,163.45,163.91,163.39,163.39,13539.0,131.6997,132.0703,131.6513,131.6513,13539.0
2020-12-07 10:30:00,163.41,163.41,162.9,162.9,30508.0,131.6674,131.6674,131.2565,131.2565,30508.0
2020-12-07 10:40:00,162.96,163.13,162.95,163.03,20353.0,131.3049,131.4418,131.2968,131.3613,20353.0
2020-12-07 10:50:00,163.02,163.11,162.82,162.86,13077.0,131.3532,131.4257,131.1921,131.2243,13077.0
2020-12-07 11:00:00,162.84,163.1,162.75,163.1,26902.0,131.2082,131.4177,131.1356,131.4177,26902.0
2020-12-07 11:10:00,163.1,163.11,162.6,162.73,13088.0,131.4177,131.4257,131.0148,131.1195,13088.0
2020-12-07 11:20:00,162.67,162.71,162.32,162.33,19966.0,131.0712,131.1034,130.7892,130.7972,19966.0
2020-12-07 11:30:00,162.34,162.39,162.12,162.31,27468.0,130.8053,130.8456,130.628,130.7811,27468.0
2020-12-07 11:40:00,162.31,162.33,162.13,162.25,34745.0,130.7811,130.7972,130.6361,130.7328,34745.0
2020-12-07 11:50:00,162.27,162.47,161.95,162.36,63806.0,130.7489,130.91,130.491,130.8214,63806.0
2020-12-07 12:00:00,162.36,162.49,162.2,162.32,42776.0,130.8214,130.9262,130.6925,130.7892,42776.0
2020-12-07 12:10:00,162.3,162.46,162.27,162.34,24235.0,130.7731,130.902,130.7489,130.8053,24235.0
2020-12-07 12:20:00,162.34,162.6,162.33,162.5,29484.0,130.8053,131.0148,130.7972,130.9342,29484.0
2020-12-07 12:30:00,162.49,162.58,162.37,162.53,23786.0,130.9262,130.9987,130.8295,130.9584,23786.0
2020-12-07 12:40:00,162.5,162.57,162.42,162.42,14621.0,130.9342,130.9906,130.8698,130.8698,14621.0
2020-12-07 12:50:00,162.42,162.59,162.41,162.42,30381.0,130.8698,131.0067,130.8617,130.8698,30381.0
2020-12-07 13:00:00,162.44,162.65,162.4,162.44,34231.0,130.8859,131.0551,130.8536,130.8859,34231.0
2020-12-07 13:10:00,162.41,162.49,162.08,162.22,13341.0,130.8617,130.9262,130.5958,130.7086,13341.0
2020-12-07 13:20:00,162.21,162.22,162.0,162.02,16598.0,130.7005,130.7086,130.5313,130.5475,16598.0
2020-12-07 13:30:00,162.0,162.09,161.87,162.09,22223.0,130.5313,130.6039,130.4266,130.6039,22223.0
2020-12-07 13:40:00,162.09,162.37,162.09,162.33,31653.0,130.6039,130.8295,130.6039,130.7972,31653.0
2020-12-07 13:50:00,162.34,162.56,162.33,162.47,16976.0,130.8053,130.9826,130.7972,130.91,16976.0
2020-12-07 14:00:00,162.49,162.49,161.95,162.02,30100.0,130.9262,130.9262,130.491,130.5475,30100.0
2020-12-07 14:10:00,162.01,162.06,161.88,161.92,22980.0,130.5394,130.5797,130.4346,130.4669,22980.0
2020-12-07 14:20:00,161.97,162.14,161.92,161.97,15581.0,130.5072,130.6441,130.4669,130.5072,15581.0
2020-12-07 14:30:00,161.95,162.06,161.68,161.68,31225.0,130.491,130.5797,130.2735,130.2735,31225.0
2020-12-07 14:40:00,161.66,161.76,161.53,161.73,18417.0,130.2574,130.338,130.1526,130.3138,18417.0
2020-12-07 14:50:00,161.7,161.88,161.64,161.69,18785.0,130.2896,130.4346,130.2413,130.2816,18785.0
2020-12-07 15:00:00,161.72,161.81,161.66,161.74,19626.0,130.3057,130.3782,130.2574,130.3218,19626.0
2020-12-07 15:10:00,161.73,161.88,161.71,161.75,13288.0,130.3138,130.4346,130.2977,130.3299,13288.0
2020-12-07 15:20:00,161.73,161.95,161.73,161.78,33375.0,130.3138,130.491,130.3138,130.3541,33375.0
2020-12-07 15:30:00,161.81,161.83,161.64,161.64,32126.0,130.3782,130.3944,130.2413,130.2413,32126.0
2020-12-07 15:40:00,161.67,161.68,161.35,161.41,39701.0,130.2654,130.2735,130.0076,130.0559,39701.0
2020-12-07 15:50:00,161.43,162.5,161.43,162.45,150624.0,130.0721,130.9342,130.0721,130.8939,150624.0
2020-12-08 09:30:00,162.8,163.75,162.64,162.77,51889.0,131.1759,131.9414,131.047,131.1518,51889.0
2020-12-08 09:40:00,162.58,162.65,161.35,161.48,15292.0,130.9987,131.0551,130.0076,130.1123,15292.0
2020-12-08 09:50:00,161.5,161.79,161.37,161.68,23076.0,130.1285,130.3621,130.0237,130.2735,23076.0
2020-12-08 10:00:00,161.65,162.25,161.57,162.01,22834.0,130.2493,130.7328,130.1849,130.5394,22834.0
2020-12-08 10:10:00,162.02,162.15,161.55,161.55,15528.0,130.5475,130.6522,130.1687,130.1687,15528.0
2020-12-08 10:20:00,161.72,161.84,161.42,161.6,10783.0,130.3057,130.4024,130.064,130.209,10783.0
2020-12-08 10:30:00,161.6,161.71,161.4,161.65,36753.0,130.209,130.2977,130.0479,130.2493,36753.0
2020-12-08 10:40:00,161.69,161.88,161.63,161.75,14490.0,130.2816,130.4346,130.2332,130.3299,14490.0
2020-12-08 10:50:00,161.8,162.04,161.7,161.93,12994.0,130.3702,130.5636,130.2896,130.4749,12994.0
2020-12-08 11:00:00,161.91,161.91,161.6,161.74,27334.0,130.4588,130.4588,130.209,130.3218,27334.0
2020-12-08 11:10:00,161.72,162.03,161.69,161.89,22606.0,130.3057,130.5555,130.2816,130.4427,22606.0
2020-12-08 11:20:00,161.93,162.43,161.77,162.1,110588.0,130.4749,130.8778,130.346,130.6119,110588.0
2020-12-08 11:30:00,162.12,162.39,162.08,162.39,57416.0,130.628,130.8456,130.5958,130.8456,57416.0
2020-12-08 11:40:00,162.46,162.64,162.33,162.4,32042.0,130.902,131.047,130.7972,130.8536,32042.0
2020-12-08 11:50:00,162.44,162.49,161.95,162.17,37868.0,130.8859,130.9262,130.491,130.6683,37868.0
2020-12-08 12:00:00,162.2,162.2,161.95,162.07,38054.0,130.6925,130.6925,130.491,130.5877,38054.0
2020-12-08 12:10:00,162.05,162.09,161.98,162.01,29083.0,130.5716,130.6039,130.5152,130.5394,29083.0
2020-12-08 12:20:00,162.01,162.2,161.97,162.14,35400.0,130.5394,130.6925,130.5072,130.6441,35400.0
2020-12-08 12:30:00,162.14,162.46,162.0,162.05,66038.0,130.6441,130.902,130.5313,130.5716,66038.0
2020-12-08 12:40:00,162.05,162.07,161.94,161.96,36685.0,130.5716,130.5877,130.483,130.4991,36685.0
2020-12-08 12:50:00,161.96,162.01,161.84,161.97,29087.0,130.4991,130.5394,130.4024,130.5072,29087.0
2020-12-08 13:00:00,161.94,162.13,161.93,162.05,31602.0,130.483,130.6361,130.4749,130.5716,31602.0
2020-12-08 13:10:00,162.04,162.17,162.04,162.17,29868.0,130.5636,130.6683,130.5636,130.6683,29868.0
2020-12-08 13:20:00,162.17,162.5,162.13,162.5,12556.0,130.6683,130.9342,130.6361,130.9342,12556.0
2020-12-08 13:30:00,162.53,162.53,162.1,162.11,19182.0,130.9584,130.9584,130.6119,130.62,19182.0
2020-12-08 13:40:00,162.13,162.19,162.05,162.15,12393.0,130.6361,130.6844,130.5716,130.6522,12393.0
2020-12-08 13:50:00,162.12,162.14,161.89,161.9,16116.0,130.628,130.6441,130.4427,130.4508,16116.0
2020-12-08 14:00:00,161.88,161.91,161.57,161.58,19905.0,130.4346,130.4588,130.1849,130.1929,19905.0
2020-12-08 14:10:00,161.56,161.61,161.48,161.55,24732.0,130.1768,130.2171,130.1123,130.1687,24732.0
2020-12-08 14:20:00,161.53,161.73,161.51,161.53,20952.0,130.1526,130.3138,130.1365,130.1526,20952.0
2020-12-08 14:30:00,161.56,161.57,161.46,161.55,15940.0,130.1768,130.1849,130.0962,130.1687,15940.0
2020-12-08 14:40:00,161.56,161.58,161.42,161.43,25785.0,130.1768,130.1929,130.064,130.0721,25785.0
2020-12-08 14:50:00,161.41,161.64,161.31,161.42,59486.0,130.0559,130.2413,129.9754,130.064,59486.0
2020-12-08 15:00:00,161.39,161.41,161.02,161.22,64194.0,130.0398,130.0559,129.7417,129.9029,64194.0
2020-12-08 15:10:00,161.23,161.29,161.19,161.22,23824.0,129.9109,129.9593,129.8787,129.9029,23824.0
2020-12-08 15:20:00,161.22,161.33,161.13,161.17,27455.0,129.9029,129.9915,129.8303,129.8626,27455.0
2020-12-08 15:30:00,161.15,161.31,161.06,161.31,27818.0,129.8464,129.9754,129.7739,129.9754,27818.0
2020-12-08 15:40:00,161.3,161.3,161.02,161.24,40404.0,129.9673,129.9673,129.7417,129.919,40404.0
2020-12-08 15:50:00,161.26,161.58,161.18,161.33,109698.0,129.9351,130.1929,129.8706,129.9915,109698.0
2020-12-09 09:30:00,160.54,160.94,159.36,160.5,94121.0,129.3549,129.6772,128.4042,129.3227,94121.0
2020-12-09 09:40:00,160.49,160.49,159.63,159.92,36467.0,129.3147,129.3147,128.6217,128.8554,36467.0
2020-12-09 09:50:00,159.84,159.84,158.49,158.52,48461.0,128.7909,128.7909,127.7032,127.7273,48461.0
2020-12-09 10:00:00,158.57,158.63,158.08,158.14,76835.0,127.7676,127.816,127.3728,127.4211,76835.0
2020-12-09 10:10:00,158.13,158.14,157.73,157.88,76864.0,127.4131,127.4211,127.0908,127.2117,76864.0
2020-12-09 10:20:00,157.84,158.1,157.76,157.95,83897.0,127.1794,127.3889,127.115,127.2681,83897.0
2020-12-09 10:30:00,157.94,158.12,157.78,157.91,54531.0,127.26,127.405,127.1311,127.2358,54531.0
2020-12-09 10:40:00,157.95,157.96,157.4,157.44,50840.0,127.2681,127.2761,126.8249,126.8571,50840.0
2020-12-09 10:50:00,157.44,157.44,157.02,157.23,70738.0,126.8571,126.8571,126.5187,126.6879,70738.0
2020-12-09 11:00:00,157.23,157.53,156.88,157.08,88302.0,126.6879,126.9296,126.4059,126.5671,88302.0
2020-12-09 11:10:00,157.09,157.16,156.89,157.0,49317.0,126.5751,126.6315,126.414,126.5026,49317.0
2020-12-09 11:20:00,156.99,157.24,156.96,157.24,22124.0,126.4945,126.696,126.4704,126.696,22124.0
2020-12-09 11:30:00,157.27,157.37,157.2,157.23,32744.0,126.7201,126.8007,126.6637,126.6879,32744.0
2020-12-09 11:40:00,157.27,157.53,157.19,157.4,73931.0,126.7201,126.9296,126.6557,126.8249,73931.0
2020-12-09 11:50:00,157.44,157.63,157.3,157.46,38121.0,126.8571,127.0102,126.7443,126.8732,38121.0
2020-12-09 12:00:00,157.47,157.52,157.1,157.19,20463.0,126.8813,126.9216,126.5832,126.6557,20463.0
2020-12-09 12:10:00,157.3,158.2,157.15,158.1,78386.0,126.7443,127.4695,126.6235,127.3889,78386.0
2020-12-09 12:20:00,158.12,158.14,157.8,157.94,36161.0,127.405,127.4211,127.1472,127.26,36161.0
2020-12-09 12:30:00,157.94,157.94,157.73,157.91,10271.0,127.26,127.26,127.0908,127.2358,10271.0
2020-12-09 12:40:00,157.91,157.95,157.63,157.69,14278.0,127.2358,127.2681,127.0102,127.0586,14278.0
2020-12-09 12:50:00,157.69,157.78,157.45,157.47,25574.0,127.0586,127.1311,126.8652,126.8813,25574.0
2020-12-09 13:00:00,157.47,157.55,157.21,157.5,14442.0,126.8813,126.9458,126.6718,126.9055,14442.0
2020-12-09 13:10:00,157.47,157.49,157.22,157.29,16992.0,126.8813,126.8974,126.6799,126.7363,16992.0
2020-12-09 13:20:00,157.3,157.46,157.22,157.45,29649.0,126.7443,126.8732,126.6799,126.8652,29649.0
2020-12-09 13:30:00,157.41,157.95,157.34,157.67,105356.0,126.8329,127.2681,126.7765,127.0424,105356.0
2020-12-09 13:40:00,157.67,158.24,157.67,158.1,77181.0,127.0424,127.5017,127.0424,127.3889,77181.0
2020-12-09 13:50:00,158.09,158.21,158.0,158.04,54914.0,127.3809,127.4775,127.3083,127.3406,54914.0
2020-12-09 14:00:00,158.04,158.41,158.04,158.24,47166.0,127.3406,127.6387,127.3406,127.5017,47166.0
2020-12-09 14:10:00,158.27,158.57,158.07,158.13,34237.0,127.5259,127.7676,127.3647,127.4131,34237.0
2020-12-09 14:20:00,158.11,158.24,158.04,158.16,47773.0,127.397,127.5017,127.3406,127.4373,47773.0
2020-12-09 14:30:00,158.17,158.22,157.9,157.9,27440.0,127.4453,127.4856,127.2278,127.2278,27440.0
2020-12-09 14:40:00,157.94,158.08,157.81,157.97,27487.0,127.26,127.3728,127.1552,127.2842,27487.0
2020-12-09 14:50:00,157.99,157.99,157.57,157.71,31829.0,127.3003,127.3003,126.9619,127.0747,31829.0
2020-12-09 15:00:00,157.69,158.04,157.64,157.97,42372.0,127.0586,127.3406,127.0183,127.2842,42372.0
2020-12-09 15:10:00,157.99,158.22,157.97,158.13,23122.0,127.3003,127.4856,127.2842,127.4131,23122.0
2020-12-09 15:20:00,158.14,158.56,158.14,158.39,31113.0,127.4211,127.7596,127.4211,127.6226,31113.0
2020-12-09 15:30:00,158.36,158.53,158.0,158.17,60213.0,127.5984,127.7354,127.3083,127.4453,60213.0
2020-12-09 15:40:00,158.2,158.69,158.17,158.37,55316.0,127.4695,127.8643,127.4453,127.6065,55316.0
2020-12-09 15:50:00,158.4,158.76,158.21,158.38,139547.0,127.6306,127.9207,127.4775,127.6145,139547.0
2020-12-10 09:30:00,158.15,159.55,158.15,159.27,41762.0,127.4292,128.5573,127.4292,128.3316,41762.0
2020-12-10 09:40:00,159.28,159.28,158.33,158.42,23576.0,128.3397,128.3397,127.5742,127.6468,23576.0
2020-12-10 09:50:00,158.45,159.21,158.24,158.83,39487.0,127.6709,128.2833,127.5017,127.9771,39487.0
2020-12-10 10:00:00,158.94,159.04,158.57,158.59,25522.0,128.0657,128.1463,127.7676,127.7837,25522.0
2020-12-10 10:10:00,158.62,158.62,157.82,157.99,49535.0,127.8079,127.8079,127.1633,127.3003,49535.0
2020-12-10 10:20:00,157.97,158.09,157.91,157.95,27238.0,127.2842,127.3809,127.2358,127.2681,27238.0
2020-12-10 10:30:00,157.95,158.09,157.65,157.85,30370.0,127.2681,127.3809,127.0263,127.1875,30370.0
2020-12-10 10:40:00,157.82,158.31,157.79,158.17,52595.0,127.1633,127.5581,127.1391,127.4453,52595.0
2020-12-10 10:50:00,158.07,159.12,158.07,159.06,43862.0,127.3647,128.2108,127.3647,128.1624,43862.0
2020-12-10 11:00:00,159.1,159.15,158.74,158.82,15782.0,128.1947,128.235,127.9046,127.9691,15782.0
2020-12-10 11:10:00,158.76,159.08,158.58,159.02,20474.0,127.9207,128.1785,127.7757,128.1302,20474.0
2020-12-10 11:20:00,159.02,159.21,158.86,159.18,15923.0,128.1302,128.2833,128.0013,128.2591,15923.0
2020-12-10 11:30:00,159.24,159.53,159.21,159.39,14961.0,128.3075,128.5411,128.2833,128.4283,14961.0
2020-12-10 11:40:00,159.39,159.39,158.95,158.97,12546.0,128.4283,128.4283,128.0738,128.0899,12546.0
2020-12-10 11:50:00,159.04,159.43,159.03,159.15,11604.0,128.1463,128.4606,128.1383,128.235,11604.0
2020-12-10 12:00:00,159.15,159.16,158.4,158.4,34233.0,128.235,128.243,127.6306,127.6306,34233.0
2020-12-10 12:10:00,158.43,158.45,158.17,158.24,24746.0,127.6548,127.6709,127.4453,127.5017,24746.0
2020-12-10 12:20:00,158.21,158.22,157.96,157.99,28504.0,127.4775,127.4856,127.2761,127.3003,28504.0
2020-12-10 12:30:00,158.01,158.35,158.0,158.34,18051.0,127.3164,127.5904,127.3083,127.5823,18051.0
2020-12-10 12:40:00,158.31,158.31,158.02,158.16,26763.0,127.5581,127.5581,127.3245,127.4373,26763.0
2020-12-10 12:50:00,158.21,158.24,157.97,158.13,13106.0,127.4775,127.5017,127.2842,127.4131,13106.0
2020-12-10 13:00:00,158.14,158.18,158.01,158.02,22086.0,127.4211,127.4534,127.3164,127.3245,22086.0
2020-12-10 13:10:00,158.0,158.07,157.92,157.92,37345.0,127.3083,127.3647,127.2439,127.2439,37345.0
2020-12-10 13:20:00,157.94,157.99,157.75,157.87,43223.0,127.26,127.3003,127.1069,127.2036,43223.0
2020-12-10 13:30:00,157.92,157.92,157.55,157.92,63908.0,127.2439,127.2439,126.9458,127.2439,63908.0
2020-12-10 13:40:00,157.87,158.05,157.84,157.85,16216.0,127.2036,127.3486,127.1794,127.1875,16216.0
2020-12-10 13:50:00,157.84,157.88,157.52,157.53,20223.0,127.1794,127.2117,126.9216,126.9296,20223.0
2020-12-10 14:00:00,157.59,157.68,157.47,157.6,19268.0,126.978,127.0505,126.8813,126.986,19268.0
2020-12-10 14:10:00,157.57,157.57,157.32,157.36,18875.0,126.9619,126.9619,126.7604,126.7927,18875.0
2020-12-10 14:20:00,157.41,157.47,157.15,157.21,13316.0,126.8329,126.8813,126.6235,126.6718,13316.0
2020-12-10 14:30:00,157.18,157.25,156.94,157.07,42212.0,126.6476,126.704,126.4542,126.559,42212.0
2020-12-10 14:40:00,157.09,157.1,156.9,156.94,28267.0,126.5751,126.5832,126.422,126.4542,28267.0
2020-12-10 14:50:00,156.95,157.18,156.9,157.01,62400.0,126.4623,126.6476,126.422,126.5106,62400.0
2020-12-10 15:00:00,157.1,157.21,157.0,157.0,72716.0,126.5832,126.6718,126.5026,126.5026,72716.0
2020-12-10 15:10:00,157.03,157.07,156.96,157.02,65873.0,126.5268,126.559,126.4704,126.5187,65873.0
2020-12-10 15:20:00,157.06,157.07,156.5,156.7,57349.0,126.5509,126.559,126.0997,126.2609,57349.0
2020-12-10 15:30:00,156.7,156.84,156.61,156.79,53006.0,126.2609,126.3737,126.1883,126.3334,53006.0
2020-12-10 15:40:00,156.79,157.31,156.76,157.24,62192.0,126.3334,126.7524,126.3092,126.696,62192.0
2020-12-10 15:50:00,157.29,157.4,157.16,157.17,120085.0,126.7363,126.8249,126.6315,126.6396,120085.0
2020-12-11 09:30:00,158.44,158.9,158.14,158.14,79758.0,127.6629,128.0335,127.4211,127.4211,79758.0
2020-12-11 09:40:00,158.3,158.55,157.52,157.88,70697.0,127.5501,127.7515,126.9216,127.2117,70697.0
2020-12-11 09:50:00,157.92,157.99,157.31,157.86,55869.0,127.2439,127.3003,126.7524,127.1955,55869.0
2020-12-11 10:00:00,157.89,158.04,157.55,157.59,75327.0,127.2197,127.3406,126.9458,126.978,75327.0
2020-12-11 10:10:00,157.54,157.86,157.47,157.63,21970.0,126.9377,127.1955,126.8813,127.0102,21970.0
2020-12-11 10:20:00,157.6,157.6,157.01,157.05,71129.0,126.986,126.986,126.5106,126.5429,71129.0
2020-12-11 10:30:00,157.06,157.42,156.84,157.41,81255.0,126.5509,126.841,126.3737,126.8329,81255.0
2020-12-11 10:40:00,157.41,157.8,157.39,157.68,44515.0,126.8329,127.1472,126.8168,127.0505,44515.0
2020-12-11 10:50:00,157.69,157.74,156.98,156.98,23675.0,127.0586,127.0988,126.4865,126.4865,23675.0
2020-12-11 11:00:00,156.97,157.35,156.7,157.35,55807.0,126.4784,126.7846,126.2609,126.7846,55807.0
2020-12-11 11:10:00,157.42,157.6,157.0,157.0,37545.0,126.841,126.986,126.5026,126.5026,37545.0
2020-12-11 11:20:00,157.02,157.54,157.01,157.5,19755.0,126.5187,126.9377,126.5106,126.9055,19755.0
2020-12-11 11:30:00,157.5,157.51,157.04,157.04,20570.0,126.9055,126.9135,126.5348,126.5348,20570.0
2020-12-11 11:40:00,157.05,157.31,156.91,157.25,39109.0,126.5429,126.7524,126.4301,126.704,39109.0
2020-12-11 11:50:00,157.18,157.39,157.13,157.33,19514.0,126.6476,126.8168,126.6073,126.7685,19514.0
2020-12-11 12:00:00,157.34,157.48,157.34,157.39,21763.0,126.7765,126.8894,126.7765,126.8168,21763.0
2020-12-11 12:10:00,157.41,157.49,157.2,157.24,47712.0,126.8329,126.8974,126.6637,126.696,47712.0
2020-12-11 12:20:00,157.24,157.29,157.0,157.12,34088.0,126.696,126.7363,126.5026,126.5993,34088.0
2020-12-11 12:30:00,157.12,157.34,157.09,157.25,18279.0,126.5993,126.7765,126.5751,126.704,18279.0
2020-12-11 12:40:00,157.24,157.27,157.1,157.18,25797.0,126.696,126.7201,126.5832,126.6476,25797.0
2020-12-11 12:50:00,157.19,157.36,157.1,157.18,64977.0,126.6557,126.7927,126.5832,126.6476,64977.0
2020-12-11 13:00:00,157.16,157.2,156.89,156.9,76937.0,126.6315,126.6637,126.414,126.422,76937.0
2020-12-11 13:10:00,156.9,157.0,156.84,156.98,32025.0,126.422,126.5026,126.3737,126.4865,32025.0
2020-12-11 13:20:00,156.99,156.99,156.78,156.78,28805.0,126.4945,126.4945,126.3253,126.3253,28805.0
2020-12-11 13:30:00,156.79,157.06,156.77,156.85,27256.0,126.3334,126.5509,126.3173,126.3817,27256.0
2020-12-11 13:40:00,156.85,156.92,156.53,156.76,28573.0,126.3817,126.4381,126.1239,126.3092,28573.0
2020-12-11 13:50:00,156.7,156.89,156.62,156.65,17028.0,126.2609,126.414,126.1964,126.2206,17028.0
2020-12-11 14:00:00,156.64,156.65,156.32,156.32,41574.0,126.2125,126.2206,125.9547,125.9547,41574.0
2020-12-11 14:10:00,156.3,156.45,156.23,156.25,27895.0,125.9386,126.0594,125.8822,125.8983,27895.0
2020-12-11 14:20:00,156.24,156.29,156.14,156.24,30943.0,125.8902,125.9305,125.8096,125.8902,30943.0
2020-12-11 14:30:00,156.26,156.65,156.15,156.39,58288.0,125.9063,126.2206,125.8177,126.0111,58288.0
2020-12-11 14:40:00,156.43,156.7,156.4,156.67,25186.0,126.0433,126.2609,126.0191,126.2367,25186.0
2020-12-11 14:50:00,156.66,156.66,156.5,156.52,33395.0,126.2286,126.2286,126.0997,126.1158,33395.0
2020-12-11 15:00:00,156.54,156.64,156.53,156.63,41042.0,126.1319,126.2125,126.1239,126.2045,41042.0
2020-12-11 15:10:00,156.64,156.81,156.59,156.76,31621.0,126.2125,126.3495,126.1722,126.3092,31621.0
2020-12-11 15:20:00,156.71,157.04,156.7,157.0,45311.0,126.2689,126.5348,126.2609,126.5026,45311.0
2020-12-11 15:30:00,156.98,157.58,156.95,157.37,57256.0,126.4865,126.9699,126.4623,126.8007,57256.0
2020-12-11 15:40:00,157.42,157.48,157.3,157.33,66800.0,126.841,126.8894,126.7443,126.7685,66800.0
2020-12-11 15:50:00,157.34,157.69,157.28,157.68,202901.0,126.7765,127.0586,126.7282,127.0505,202901.0
2020-12-14 09:30:00,157.91,158.33,157.45,157.89,73868.0,128.3263,128.6676,127.9524,128.31,73868.0
2020-12-14 09:40:00,157.89,158.44,157.4,158.0,44145.0,128.31,128.757,127.9118,128.3994,44145.0
2020-12-14 09:50:00,157.92,158.89,157.73,158.44,46635.0,128.3344,129.1227,128.18,128.757,46635.0
2020-12-14 10:00:00,158.34,158.75,158.26,158.49,20688.0,128.6757,129.0089,128.6107,128.7976,20688.0
2020-12-14 10:10:00,158.42,158.62,158.16,158.56,20821.0,128.7407,128.9032,128.5294,128.8545,20821.0
2020-12-14 10:20:00,158.45,158.9,158.44,158.48,42593.0,128.7651,129.1308,128.757,128.7895,42593.0
2020-12-14 10:30:00,158.57,158.58,158.08,158.1,58077.0,128.8626,128.8707,128.4644,128.4807,58077.0
2020-12-14 10:40:00,158.08,158.09,157.16,157.16,36439.0,128.4644,128.4725,127.7168,127.7168,36439.0
2020-12-14 10:50:00,157.18,158.07,157.13,157.91,32457.0,127.733,128.4563,127.6924,128.3263,32457.0
2020-12-14 11:00:00,157.96,158.07,157.73,157.75,21721.0,128.3669,128.4563,128.18,128.1962,21721.0
2020-12-14 11:10:00,157.72,157.86,157.58,157.73,10418.0,128.1718,128.2856,128.0581,128.18,10418.0
2020-12-14 11:20:00,157.73,157.77,157.05,157.09,20655.0,128.18,128.2125,127.6274,127.6599,20655.0
2020-12-14 11:30:00,157.09,157.26,156.83,156.99,19393.0,127.6599,127.798,127.4486,127.5786,19393.0
2020-12-14 11:40:00,156.94,157.05,156.88,156.93,10510.0,127.538,127.6274,127.4892,127.5299,10510.0
2020-12-14 11:50:00,156.88,157.13,156.78,157.0,11618.0,127.4892,127.6924,127.408,127.5867,11618.0
2020-12-14 12:00:00,156.96,157.0,156.83,156.84,8369.0,127.5542,127.5867,127.4486,127.4567,8369.0
2020-12-14 12:10:00,156.88,157.07,156.82,156.94,22222.0,127.4892,127.6436,127.4405,127.538,22222.0
2020-12-14 12:20:00,156.93,157.28,156.93,157.22,24691.0,127.5299,127.8143,127.5299,127.7655,24691.0
2020-12-14 12:30:00,157.27,157.36,156.95,156.97,14478.0,127.8062,127.8793,127.5461,127.5624,14478.0
2020-12-14 12:40:00,156.97,157.02,156.68,156.72,12712.0,127.5624,127.603,127.3267,127.3592,12712.0
2020-12-14 12:50:00,156.71,156.77,156.6,156.7,47803.0,127.3511,127.3998,127.2617,127.3429,47803.0
2020-12-14 13:00:00,156.72,156.85,156.41,156.45,28643.0,127.3592,127.4648,127.1073,127.1398,28643.0
2020-12-14 13:10:00,156.41,156.65,156.26,156.58,31241.0,127.1073,127.3023,126.9854,127.2454,31241.0
2020-12-14 13:20:00,156.58,156.7,156.31,156.36,46634.0,127.2454,127.3429,127.026,127.0666,46634.0
2020-12-14 13:30:00,156.31,156.37,156.1,156.14,18596.0,127.026,127.0748,126.8553,126.8879,18596.0
2020-12-14 13:40:00,156.16,156.34,156.13,156.19,17313.0,126.9041,127.0504,126.8797,126.9285,17313.0
2020-12-14 13:50:00,156.25,156.4,156.11,156.16,36616.0,126.9772,127.0991,126.8635,126.9041,36616.0
2020-12-14 14:00:00,156.14,156.23,155.95,155.98,27222.0,126.8879,126.961,126.7334,126.7578,27222.0
2020-12-14 14:10:00,155.97,156.01,155.82,155.98,28489.0,126.7497,126.7822,126.6278,126.7578,28489.0
2020-12-14 14:20:00,155.98,156.03,155.86,155.95,19307.0,126.7578,126.7985,126.6603,126.7334,19307.0
2020-12-14 14:30:00,155.94,156.0,155.77,155.9,39261.0,126.7253,126.7741,126.5872,126.6928,39261.0
2020-12-14 14:40:00,155.95,156.16,155.95,156.06,40934.0,126.7334,126.9041,126.7334,126.8228,40934.0
2020-12-14 14:50:00,156.08,156.21,155.95,156.11,64053.0,126.8391,126.9447,126.7334,126.8635,64053.0
2020-12-14 15:00:00,156.09,156.1,155.98,156.1,28630.0,126.8472,126.8553,126.7578,126.8553,28630.0
2020-12-14 15:10:00,156.13,156.18,155.83,155.9,37495.0,126.8797,126.9204,126.6359,126.6928,37495.0
2020-12-14 15:20:00,155.89,155.91,155.47,155.47,40222.0,126.6847,126.7009,126.3434,126.3434,40222.0
2020-12-14 15:30:00,155.5,155.56,155.01,155.05,48551.0,126.3678,126.4165,125.9696,126.0021,48551.0
2020-12-14 15:40:00,155.08,155.2,154.92,155.14,163688.0,126.0264,126.124,125.8964,126.0752,163688.0
2020-12-14 15:50:00,155.15,155.29,154.98,155.19,354450.0,126.0833,126.1971,125.9452,126.1158,354450.0
2020-12-15 09:30:00,155.58,156.01,154.51,154.9,54193.0,126.4328,126.7822,125.5632,125.8802,54193.0
2020-12-15 09:40:00,155.05,155.18,154.57,154.87,24488.0,126.0021,126.1077,125.612,125.8558,24488.0
2020-12-15 09:50:00,154.89,155.16,154.69,154.89,39825.0,125.872,126.0915,125.7095,125.872,39825.0
2020-12-15 10:00:00,154.96,155.01,154.38,154.65,26219.0,125.9289,125.9696,125.4576,125.677,26219.0
2020-12-15 10:10:00,154.65,155.6,154.63,155.45,66809.0,125.677,126.449,125.6607,126.3271,66809.0
2020-12-15 10:20:00,155.5,155.51,154.7,154.84,100475.0,126.3678,126.3759,125.7176,125.8314,100475.0
2020-12-15 10:30:00,154.77,155.92,154.68,155.86,141370.0,125.7745,126.7091,125.7014,126.6603,141370.0
2020-12-15 10:40:00,155.89,155.93,155.55,155.58,25719.0,126.6847,126.7172,126.4084,126.4328,25719.0
2020-12-15 10:50:00,155.58,155.61,155.03,155.28,26483.0,126.4328,126.4571,125.9858,126.189,26483.0
2020-12-15 11:00:00,155.27,155.64,155.18,155.27,38560.0,126.1808,126.4815,126.1077,126.1808,38560.0
2020-12-15 11:10:00,155.26,155.27,154.88,155.05,26914.0,126.1727,126.1808,125.8639,126.0021,26914.0
2020-12-15 11:20:00,155.05,155.05,154.66,154.74,22685.0,126.0021,126.0021,125.6851,125.7501,22685.0
2020-12-15 11:30:00,154.74,154.77,154.35,154.43,35376.0,125.7501,125.7745,125.4332,125.4982,35376.0
2020-12-15 11:40:00,154.42,154.69,154.41,154.48,55508.0,125.4901,125.7095,125.482,125.5388,55508.0
2020-12-15 11:50:00,154.5,154.92,154.43,154.72,72939.0,125.5551,125.8964,125.4982,125.7339,72939.0
2020-12-15 12:00:00,154.69,154.72,154.36,154.53,69527.0,125.7095,125.7339,125.4413,125.5795,69527.0
2020-12-15 12:10:00,154.5,154.67,154.4,154.6,78119.0,125.5551,125.6933,125.4738,125.6364,78119.0
2020-12-15 12:20:00,154.6,154.62,154.41,154.49,97482.0,125.6364,125.6526,125.482,125.547,97482.0
2020-12-15 12:30:00,154.49,154.91,154.48,154.74,58077.0,125.547,125.8883,125.5388,125.7501,58077.0
2020-12-15 12:40:00,154.75,154.79,154.58,154.65,68944.0,125.7583,125.7908,125.6201,125.677,68944.0
2020-12-15 12:50:00,154.63,154.71,154.49,154.57,66081.0,125.6607,125.7258,125.547,125.612,66081.0
2020-12-15 13:00:00,154.53,154.75,154.47,154.72,134560.0,125.5795,125.7583,125.5307,125.7339,134560.0
2020-12-15 13:10:00,154.72,155.22,154.62,155.2,32125.0,125.7339,126.1402,125.6526,126.124,32125.0
2020-12-15 13:20:00,155.17,155.21,155.02,155.09,17956.0,126.0996,126.1321,125.9777,126.0346,17956.0
2020-12-15 13:30:00,155.12,155.22,154.95,155.15,23082.0,126.0589,126.1402,125.9208,126.0833,23082.0
2020-12-15 13:40:00,155.12,155.12,154.83,155.05,22725.0,126.0589,126.0589,125.8233,126.0021,22725.0
2020-12-15 13:50:00,155.08,155.31,154.93,155.3,20369.0,126.0264,126.2134,125.9045,126.2052,20369.0
2020-12-15 14:00:00,155.28,155.56,155.17,155.48,20194.0,126.189,126.4165,126.0996,126.3515,20194.0
2020-12-15 14:10:00,155.47,155.57,155.21,155.3,45342.0,126.3434,126.4246,126.1321,126.2052,45342.0
2020-12-15 14:20:00,155.26,155.27,155.03,155.08,20080.0,126.1727,126.1808,125.9858,126.0264,20080.0
2020-12-15 14:30:00,155.08,155.19,154.98,155.02,25345.0,126.0264,126.1158,125.9452,125.9777,25345.0
2020-12-15 14:40:00,154.97,155.24,154.95,155.2,51485.0,125.937,126.1565,125.9208,126.124,51485.0
2020-12-15 14:50:00,155.2,155.34,155.14,155.16,20888.0,126.124,126.2377,126.0752,126.0915,20888.0
2020-12-15 15:00:00,155.13,155.2,154.95,154.98,37807.0,126.0671,126.124,125.9208,125.9452,37807.0
2020-12-15 15:10:00,154.99,155.15,154.95,154.95,34789.0,125.9533,126.0833,125.9208,125.9208,34789.0
2020-12-15 15:20:00,154.9,155.06,154.68,154.7,30530.0,125.8802,126.0102,125.7014,125.7176,30530.0
2020-12-15 15:30:00,154.67,154.72,154.52,154.71,35378.0,125.6933,125.7339,125.5714,125.7258,35378.0
2020-12-15 15:40:00,154.69,154.93,154.65,154.87,92705.0,125.7095,125.9045,125.677,125.8558,92705.0
2020-12-15 15:50:00,154.97,155.43,154.87,155.41,228474.0,125.937,126.3109,125.8558,126.2946,228474.0
2020-12-16 09:30:00,155.88,157.25,155.63,156.07,67820.0,126.6766,127.7899,126.4734,126.831,67820.0
2020-12-16 09:40:00,156.08,156.08,155.5,155.6,26843.0,126.8391,126.8391,126.3678,126.449,26843.0
2020-12-16 09:50:00,155.6,155.6,154.95,155.24,28820.0,126.449,126.449,125.9208,126.1565,28820.0
2020-12-16 10:00:00,155.25,155.31,154.95,155.05,31766.0,126.1646,126.2134,125.9208,126.0021,31766.0
2020-12-16 10:10:00,155.08,155.7,155.01,155.57,47287.0,126.0264,126.5303,125.9696,126.4246,47287.0
2020-12-16 10:20:00,155.55,156.51,155.55,156.42,82897.0,126.4084,127.1885,126.4084,127.1154,82897.0
2020-12-16 10:30:00,156.45,156.82,156.24,156.24,50654.0,127.1398,127.4405,126.9691,126.9691,50654.0
2020-12-16 10:40:00,156.25,156.31,155.7,155.72,33285.0,126.9772,127.026,126.5303,126.5465,33285.0
2020-12-16 10:50:00,155.75,155.87,155.13,155.24,29302.0,126.5709,126.6684,126.0671,126.1565,29302.0
2020-12-16 11:00:00,155.2,155.38,155.01,155.04,69859.0,126.124,126.2702,125.9696,125.9939,69859.0
2020-12-16 11:10:00,155.0,155.02,154.8,155.0,17899.0,125.9614,125.9777,125.7989,125.9614,17899.0
2020-12-16 11:20:00,155.0,155.11,154.63,154.64,15988.0,125.9614,126.0508,125.6607,125.6689,15988.0
2020-12-16 11:30:00,154.6,154.61,154.06,154.14,84402.0,125.6364,125.6445,125.1975,125.2625,84402.0
2020-12-16 11:40:00,154.16,154.25,153.92,154.02,73635.0,125.2788,125.3519,125.0838,125.165,73635.0
2020-12-16 11:50:00,154.03,154.23,153.97,153.97,41131.0,125.1732,125.3357,125.1244,125.1244,41131.0
2020-12-16 12:00:00,154.04,154.12,153.97,154.01,45321.0,125.1813,125.2463,125.1244,125.1569,45321.0
2020-12-16 12:10:00,154.02,154.12,153.84,153.86,40253.0,125.165,125.2463,125.0187,125.035,40253.0
2020-12-16 12:20:00,153.82,153.97,153.74,153.94,13956.0,125.0025,125.1244,124.9375,125.1,13956.0
2020-12-16 12:30:00,153.96,154.06,153.74,153.8,28123.0,125.1163,125.1975,124.9375,124.9862,28123.0
2020-12-16 12:40:00,153.82,153.85,153.59,153.59,30217.0,125.0025,125.0269,124.8156,124.8156,30217.0
2020-12-16 12:50:00,153.58,153.86,153.52,153.82,48845.0,124.8075,125.035,124.7587,125.0025,48845.0
2020-12-16 13:00:00,153.81,153.98,153.72,153.84,32186.0,124.9944,125.1325,124.9212,125.0187,32186.0
2020-12-16 13:10:00,153.84,154.2,153.8,154.1,209295.0,125.0187,125.3113,124.9862,125.23,209295.0
2020-12-16 13:20:00,154.1,154.26,153.93,154.18,139943.0,125.23,125.3601,125.0919,125.2951,139943.0
2020-12-16 13:30:00,154.19,154.33,154.12,154.27,62214.0,125.3032,125.4169,125.2463,125.3682,62214.0
2020-12-16 13:40:00,154.27,154.5,154.01,154.1,105210.0,125.3682,125.5551,125.1569,125.23,105210.0
2020-12-16 13:50:00,154.09,154.25,154.0,154.16,80091.0,125.2219,125.3519,125.1488,125.2788,80091.0
2020-12-16 14:00:00,154.19,154.4,153.96,154.06,41319.0,125.3032,125.4738,125.1163,125.1975,41319.0
2020-12-16 14:10:00,154.04,154.14,153.9,154.03,43841.0,125.1813,125.2625,125.0675,125.1732,43841.0
2020-12-16 14:20:00,154.03,154.47,154.0,154.4,86221.0,125.1732,125.5307,125.1488,125.4738,86221.0
2020-12-16 14:30:00,154.4,154.93,154.37,154.46,81488.0,125.4738,125.9045,125.4495,125.5226,81488.0
2020-12-16 14:40:00,154.46,154.54,154.06,154.06,189922.0,125.5226,125.5876,125.1975,125.1975,189922.0
2020-12-16 14:50:00,154.09,154.4,154.08,154.14,167995.0,125.2219,125.4738,125.2138,125.2625,167995.0
2020-12-16 15:00:00,154.13,154.36,154.05,154.31,90622.0,125.2544,125.4413,125.1894,125.4007,90622.0
2020-12-16 15:10:00,154.34,154.75,154.3,154.47,59718.0,125.4251,125.7583,125.3926,125.5307,59718.0
2020-12-16 15:20:00,154.48,154.54,154.29,154.3,91873.0,125.5388,125.5876,125.3844,125.3926,91873.0
2020-12-16 15:30:00,154.3,154.31,154.03,154.18,131095.0,125.3926,125.4007,125.1732,125.2951,131095.0
2020-12-16 15:40:00,154.17,154.22,153.99,154.18,154265.0,125.2869,125.3276,125.1406,125.2951,154265.0
2020-12-16 15:50:00,154.22,154.35,154.02,154.1,392414.0,125.3276,125.4332,125.165,125.23,392414.0
2020-12-17 09:30:00,156.28,157.53,156.03,156.92,171703.0,127.0016,128.0174,126.7985,127.5217,171703.0
2020-12-17 09:40:00,156.99,157.22,156.2,156.79,54044.0,127.5786,127.7655,126.9366,127.4161,54044.0
2020-12-17 09:50:00,156.78,156.78,156.27,156.42,64759.0,127.408,127.408,126.9935,127.1154,64759.0
2020-12-17 10:00:00,156.42,156.62,156.06,156.14,207271.0,127.1154,127.2779,126.8228,126.8879,207271.0
2020-12-17 10:10:00,156.16,156.17,155.35,155.36,92080.0,126.9041,126.9122,126.2459,126.254,92080.0
2020-12-17 10:20:00,155.39,155.84,155.02,155.16,102734.0,126.2784,126.6441,125.9777,126.0915,102734.0
2020-12-17 10:30:00,155.11,155.63,155.11,155.32,149890.0,126.0508,126.4734,126.0508,126.2215,149890.0
2020-12-17 10:40:00,155.28,155.91,155.28,155.81,180511.0,126.189,126.7009,126.189,126.6197,180511.0
2020-12-17 10:50:00,155.81,156.67,155.77,156.5,55384.0,126.6197,127.3186,126.5872,127.1804,55384.0
2020-12-17 11:00:00,156.55,156.6,156.35,156.5,34810.0,127.221,127.2617,127.0585,127.1804,34810.0
2020-12-17 11:10:00,156.47,156.48,155.83,155.92,48151.0,127.156,127.1642,126.6359,126.7091,48151.0
2020-12-17 11:20:00,155.87,155.89,155.63,155.82,18893.0,126.6684,126.6847,126.4734,126.6278,18893.0
2020-12-17 11:30:00,155.85,155.98,155.59,155.98,20908.0,126.6522,126.7578,126.4409,126.7578,20908.0
2020-12-17 11:40:00,155.97,156.25,155.92,155.93,69690.0,126.7497,126.9772,126.7091,126.7172,69690.0
2020-12-17 11:50:00,155.94,156.12,155.74,156.05,32145.0,126.7253,126.8716,126.5628,126.8147,32145.0
2020-12-17 12:00:00,156.04,156.06,155.86,155.95,27670.0,126.8066,126.8228,126.6603,126.7334,27670.0
2020-12-17 12:10:00,155.93,156.06,155.84,156.02,46760.0,126.7172,126.8228,126.6441,126.7903,46760.0
2020-12-17 12:20:00,156.02,156.4,155.96,156.37,93288.0,126.7903,127.0991,126.7416,127.0748,93288.0
2020-12-17 12:30:00,156.37,156.46,156.22,156.33,24481.0,127.0748,127.1479,126.9529,127.0423,24481.0
2020-12-17 12:40:00,156.33,156.45,156.3,156.44,36843.0,127.0423,127.1398,127.0179,127.1316,36843.0
2020-12-17 12:50:00,156.45,156.45,156.28,156.35,57643.0,127.1398,127.1398,127.0016,127.0585,57643.0
2020-12-17 13:00:00,156.39,156.4,156.32,156.35,42309.0,127.091,127.0991,127.0341,127.0585,42309.0
2020-12-17 13:10:00,156.35,156.54,156.32,156.33,76669.0,127.0585,127.2129,127.0341,127.0423,76669.0
2020-12-17 13:20:00,156.33,156.43,156.22,156.23,34383.0,127.0423,127.1235,126.9529,126.961,34383.0
2020-12-17 13:30:00,156.27,156.33,156.06,156.08,45053.0,126.9935,127.0423,126.8228,126.8391,45053.0
2020-12-17 13:40:00,156.09,156.17,156.07,156.13,44438.0,126.8472,126.9122,126.831,126.8797,44438.0
2020-12-17 13:50:00,156.14,156.21,156.05,156.19,124959.0,126.8879,126.9447,126.8147,126.9285,124959.0
2020-12-17 14:00:00,156.19,156.19,156.02,156.03,28097.0,126.9285,126.9285,126.7903,126.7985,28097.0
2020-12-17 14:10:00,156.03,156.08,156.01,156.06,43263.0,126.7985,126.8391,126.7822,126.8228,43263.0
2020-12-17 14:20:00,156.07,156.11,155.9,155.9,45428.0,126.831,126.8635,126.6928,126.6928,45428.0
2020-12-17 14:30:00,155.9,155.98,155.77,155.79,64708.0,126.6928,126.7578,126.5872,126.6034,64708.0
2020-12-17 14:40:00,155.79,155.92,155.77,155.84,53124.0,126.6034,126.7091,126.5872,126.6441,53124.0
2020-12-17 14:50:00,155.85,155.87,155.47,155.53,146672.0,126.6522,126.6684,126.3434,126.3921,146672.0
2020-12-17 15:00:00,155.53,155.58,155.47,155.5,77905.0,126.3921,126.4328,126.3434,126.3678,77905.0
2020-12-17 15:10:00,155.49,155.89,155.44,155.55,82163.0,126.3596,126.6847,126.319,126.4084,82163.0
2020-12-17 15:20:00,155.55,155.81,155.52,155.7,69865.0,126.4084,126.6197,126.384,126.5303,69865.0
2020-12-17 15:30:00,155.69,155.76,155.36,155.42,85901.0,126.5222,126.579,126.254,126.3027,85901.0
2020-12-17 15:40:00,155.4,155.6,155.38,155.49,117899.0,126.2865,126.449,126.2702,126.3596,117899.0
2020-12-17 15:50:00,155.52,155.78,155.29,155.75,323563.0,126.384,126.5953,126.1971,126.5709,323563.0
2020-12-18 09:30:00,154.94,155.8,154.29,154.46,453529.0,125.9127,126.6116,125.3844,125.5226,453529.0
2020-12-18 09:40:00,154.47,154.72,154.16,154.17,29294.0,125.5307,125.7339,125.2788,125.2869,29294.0
2020-12-18 09:50:00,154.14,154.37,153.78,154.05,46823.0,125.2625,125.4495,124.97,125.1894,46823.0
2020-12-18 10:00:00,154.1,154.1,153.66,154.09,82184.0,125.23,125.23,124.8725,125.2219,82184.0
2020-12-18 10:10:00,154.0,154.02,153.04,153.39,66833.0,125.1488,125.165,124.3686,124.6531,66833.0
2020-12-18 10:20:00,153.39,153.69,153.05,153.36,76729.0,124.6531,124.8969,124.3768,124.6287,76729.0
2020-12-18 10:30:00,153.4,153.44,152.94,153.1,62299.0,124.6612,124.6937,124.2874,124.4174,62299.0
2020-12-18 10:40:00,153.03,153.28,152.88,152.94,33594.0,124.3605,124.5637,124.2386,124.2874,33594.0
2020-12-18 10:50:00,152.94,153.05,152.82,152.85,34418.0,124.2874,124.3768,124.1898,124.2142,34418.0
2020-12-18 11:00:00,152.85,152.89,152.29,152.63,80387.0,124.2142,124.2467,123.7591,124.0354,80387.0
2020-12-18 11:10:00,152.67,152.67,152.3,152.64,22941.0,124.0679,124.0679,123.7673,124.0436,22941.0
2020-12-18 11:20:00,152.6,152.79,152.46,152.56,28497.0,124.0111,124.1655,123.8973,123.9786,28497.0
2020-12-18 11:30:00,152.56,152.65,152.37,152.49,21318.0,123.9786,124.0517,123.8241,123.9217,21318.0
2020-12-18 11:40:00,152.5,152.53,152.08,152.17,37333.0,123.9298,123.9542,123.5885,123.6616,37333.0
2020-12-18 11:50:00,152.17,152.83,152.09,152.83,133241.0,123.6616,124.198,123.5966,124.198,133241.0
2020-12-18 12:00:00,152.83,152.99,152.53,152.71,88817.0,124.198,124.328,123.9542,124.1004,88817.0
2020-12-18 12:10:00,152.7,153.17,152.7,152.98,32324.0,124.0923,124.4743,124.0923,124.3199,32324.0
2020-12-18 12:20:00,152.96,153.13,152.92,153.03,27623.0,124.3036,124.4418,124.2711,124.3605,27623.0
2020-12-18 12:30:00,153.03,153.56,152.98,153.47,75048.0,124.3605,124.7912,124.3199,124.7181,75048.0
2020-12-18 12:40:00,153.47,153.56,152.95,153.0,36082.0,124.7181,124.7912,124.2955,124.3361,36082.0
2020-12-18 12:50:00,152.99,153.28,152.88,153.1,112984.0,124.328,124.5637,124.2386,124.4174,112984.0
2020-12-18 13:00:00,153.11,153.16,152.85,152.94,35182.0,124.4255,124.4661,124.2142,124.2874,35182.0
2020-12-18 13:10:00,152.93,153.21,152.93,153.08,35922.0,124.2792,124.5068,124.2792,124.4011,35922.0
2020-12-18 13:20:00,153.1,153.11,152.91,153.03,32282.0,124.4174,124.4255,124.263,124.3605,32282.0
2020-12-18 13:30:00,153.03,153.16,152.88,152.91,47392.0,124.3605,124.4661,124.2386,124.263,47392.0
2020-12-18 13:40:00,152.94,153.07,152.54,152.84,63510.0,124.2874,124.393,123.9623,124.2061,63510.0
2020-12-18 13:50:00,152.86,153.04,152.72,152.9,51278.0,124.2223,124.3686,124.1086,124.2549,51278.0
2020-12-18 14:00:00,152.9,152.96,152.75,152.92,23604.0,124.2549,124.3036,124.133,124.2711,23604.0
2020-12-18 14:10:00,152.89,152.89,152.74,152.78,18960.0,124.2467,124.2467,124.1248,124.1573,18960.0
2020-12-18 14:20:00,152.78,152.88,152.67,152.86,34718.0,124.1573,124.2386,124.0679,124.2223,34718.0
2020-12-18 14:30:00,152.85,153.4,152.82,153.17,65091.0,124.2142,124.6612,124.1898,124.4743,65091.0
2020-12-18 14:40:00,153.19,153.48,153.06,153.25,55884.0,124.4905,124.7262,124.3849,124.5393,55884.0
2020-12-18 14:50:00,153.23,153.25,152.96,153.04,32546.0,124.523,124.5393,124.3036,124.3686,32546.0
2020-12-18 15:00:00,153.02,153.44,153.02,153.36,49047.0,124.3524,124.6937,124.3524,124.6287,49047.0
2020-12-18 15:10:00,153.34,153.71,153.27,153.52,51215.0,124.6124,124.9131,124.5555,124.7587,51215.0
2020-12-18 15:20:00,153.58,153.67,153.26,153.41,55476.0,124.8075,124.8806,124.5474,124.6693,55476.0
2020-12-18 15:30:00,153.41,153.6,152.79,152.93,81944.0,124.6693,124.8237,124.1655,124.2792,81944.0
2020-12-18 15:40:00,152.93,153.85,152.73,153.64,91409.0,124.2792,125.0269,124.1167,124.8562,91409.0
2020-12-18 15:50:00,153.62,154.47,153.62,153.89,325250.0,124.84,125.5307,124.84,125.0594,325250.0
2020-12-21 09:30:00,152.45,153.2,151.57,153.01,80796.0,123.8892,124.4986,123.174,124.3442,80796.0
2020-12-21 09:40:00,153.0,153.19,152.43,153.08,36303.0,124.3361,124.4905,123.8729,124.4011,36303.0
2020-12-21 09:50:00,153.03,153.15,152.52,152.67,29788.0,124.3605,124.458,123.946,124.0679,29788.0
2020-12-21 10:00:00,152.56,152.9,151.95,152.89,37885.0,123.9786,124.2549,123.4828,124.2467,37885.0
2020-12-21 10:10:00,152.83,152.87,151.85,152.02,47430.0,124.198,124.2305,123.4016,123.5397,47430.0
2020-12-21 10:20:00,151.99,152.68,151.88,152.03,66760.0,123.5153,124.0761,123.4259,123.5478,66760.0
2020-12-21 10:30:00,152.1,152.56,151.92,152.42,20860.0,123.6047,123.9786,123.4585,123.8648,20860.0
2020-12-21 10:40:00,152.42,152.46,151.3,151.42,40754.0,123.8648,123.8973,122.9546,123.0521,40754.0
2020-12-21 10:50:00,151.37,151.72,151.21,151.43,34962.0,123.0115,123.2959,122.8815,123.0603,34962.0
2020-12-21 11:00:00,151.45,152.4,151.38,152.39,27229.0,123.0765,123.8485,123.0196,123.8404,27229.0
2020-12-21 11:10:00,152.37,152.98,152.25,152.82,30617.0,123.8241,124.3199,123.7266,124.1898,30617.0
2020-12-21 11:20:00,152.85,152.98,152.66,152.72,13402.0,124.2142,124.3199,124.0598,124.1086,13402.0
2020-12-21 11:30:00,152.72,152.93,152.45,152.5,21045.0,124.1086,124.2792,123.8892,123.9298,21045.0
2020-12-21 11:40:00,152.46,152.62,152.32,152.56,20492.0,123.8973,124.0273,123.7835,123.9786,20492.0
2020-12-21 11:50:00,152.55,152.59,152.38,152.44,32156.0,123.9704,124.0029,123.8323,123.881,32156.0
2020-12-21 12:00:00,152.39,152.74,152.37,152.74,21340.0,123.8404,124.1248,123.8241,124.1248,21340.0
2020-12-21 12:10:00,152.75,153.13,152.62,152.83,18911.0,124.133,124.4418,124.0273,124.198,18911.0
2020-12-21 12:20:00,152.83,153.39,152.77,153.25,28834.0,124.198,124.6531,124.1492,124.5393,28834.0
2020-12-21 12:30:00,153.28,153.51,153.16,153.33,20279.0,124.5637,124.7506,124.4661,124.6043,20279.0
2020-12-21 12:40:00,153.32,153.38,152.99,153.0,30661.0,124.5962,124.6449,124.328,124.3361,30661.0
2020-12-21 12:50:00,152.97,153.3,152.89,152.89,16209.0,124.3117,124.5799,124.2467,124.2467,16209.0
2020-12-21 13:00:00,152.89,152.96,152.72,152.88,13419.0,124.2467,124.3036,124.1086,124.2386,13419.0
2020-12-21 13:10:00,152.8,153.01,152.71,152.95,23700.0,124.1736,124.3442,124.1004,124.2955,23700.0
2020-12-21 13:20:00,152.92,153.2,152.82,153.12,19179.0,124.2711,124.4986,124.1898,124.4336,19179.0
2020-12-21 13:30:00,153.09,153.26,152.99,153.04,40294.0,124.4093,124.5474,124.328,124.3686,40294.0
2020-12-21 13:40:00,153.07,153.2,153.0,153.12,24229.0,124.393,124.4986,124.3361,124.4336,24229.0
2020-12-21 13:50:00,153.13,153.31,153.1,153.29,14605.0,124.4418,124.588,124.4174,124.5718,14605.0
2020-12-21 14:00:00,153.35,153.42,153.19,153.4,13685.0,124.6205,124.6774,124.4905,124.6612,13685.0
2020-12-21 14:10:00,153.39,153.42,153.17,153.25,17612.0,124.6531,124.6774,124.4743,124.5393,17612.0
2020-12-21 14:20:00,153.23,153.4,153.17,153.35,16435.0,124.523,124.6612,124.4743,124.6205,16435.0
2020-12-21 14:30:00,153.31,153.48,153.23,153.39,25330.0,124.588,124.7262,124.523,124.6531,25330.0
2020-12-21 14:40:00,153.43,153.51,153.23,153.48,31441.0,124.6856,124.7506,124.523,124.7262,31441.0
2020-12-21 14:50:00,153.48,153.6,153.33,153.45,19023.0,124.7262,124.8237,124.6043,124.7018,19023.0
2020-12-21 15:00:00,153.45,153.49,153.16,153.2,14985.0,124.7018,124.7343,124.4661,124.4986,14985.0
2020-12-21 15:10:00,153.17,153.26,153.12,153.21,15183.0,124.4743,124.5474,124.4336,124.5068,15183.0
2020-12-21 15:20:00,153.24,153.32,153.14,153.23,13624.0,124.5312,124.5962,124.4499,124.523,13624.0
2020-12-21 15:30:00,153.22,153.25,152.8,153.05,38704.0,124.5149,124.5393,124.1736,124.3768,38704.0
2020-12-21 15:40:00,153.08,153.11,152.83,152.84,34308.0,124.4011,124.4255,124.198,124.2061,34308.0
2020-12-21 15:50:00,152.82,153.47,152.8,153.18,142832.0,124.1898,124.7181,124.1736,124.4824,142832.0
2020-12-22 09:30:00,153.0,153.26,152.18,152.38,41850.0,124.3361,124.5474,123.6697,123.8323,41850.0
2020-12-22 09:40:00,152.34,152.88,152.27,152.64,29527.0,123.7998,124.2386,123.7429,124.0436,29527.0
2020-12-22 09:50:00,152.61,152.62,152.0,152.33,32406.0,124.0192,124.0273,123.5235,123.7916,32406.0
2020-12-22 10:00:00,152.33,152.95,152.3,152.89,34216.0,123.7916,124.2955,123.7673,124.2467,34216.0
2020-12-22 10:10:00,152.88,153.6,152.88,153.4,25747.0,124.2386,124.8237,124.2386,124.6612,25747.0
2020-12-22 10:20:00,153.34,154.0,153.21,153.97,23801.0,124.6124,125.1488,124.5068,125.1244,23801.0
2020-12-22 10:30:00,153.94,154.0,153.52,153.53,12310.0,125.1,125.1488,124.7587,124.7668,12310.0
2020-12-22 10:40:00,153.57,153.66,153.39,153.53,15088.0,124.7993,124.8725,124.6531,124.7668,15088.0
2020-12-22 10:50:00,153.53,153.66,153.4,153.46,18810.0,124.7668,124.8725,124.6612,124.7099,18810.0
2020-12-22 11:00:00,153.41,153.81,153.25,153.67,20196.0,124.6693,124.9944,124.5393,124.8806,20196.0
2020-12-22 11:10:00,153.69,153.78,153.54,153.61,62873.0,124.8969,124.97,124.775,124.8318,62873.0
2020-12-22 11:20:00,153.67,153.82,153.56,153.56,14969.0,124.8806,125.0025,124.7912,124.7912,14969.0
2020-12-22 11:30:00,153.57,153.57,153.2,153.26,30842.0,124.7993,124.7993,124.4986,124.5474,30842.0
2020-12-22 11:40:00,153.22,153.26,152.94,153.02,28117.0,124.5149,124.5474,124.2874,124.3524,28117.0
2020-12-22 11:50:00,153.07,153.12,152.94,153.06,11821.0,124.393,124.4336,124.2874,124.3849,11821.0
2020-12-22 12:00:00,153.0,153.3,153.0,153.09,13246.0,124.3361,124.5799,124.3361,124.4093,13246.0
2020-12-22 12:10:00,153.13,153.23,153.13,153.23,13557.0,124.4418,124.523,124.4418,124.523,13557.0
2020-12-22 12:20:00,153.18,153.35,153.07,153.32,19160.0,124.4824,124.6205,124.393,124.5962,19160.0
2020-12-22 12:30:00,153.3,153.36,153.17,153.3,7180.0,124.5799,124.6287,124.4743,124.5799,7180.0
2020-12-22 12:40:00,153.35,153.7,153.32,153.57,20196.0,124.6205,124.905,124.5962,124.7993,20196.0
2020-12-22 12:50:00,153.51,153.51,153.26,153.27,13979.0,124.7506,124.7506,124.5474,124.5555,13979.0
2020-12-22 13:00:00,153.29,153.34,153.13,153.25,11006.0,124.5718,124.6124,124.4418,124.5393,11006.0
2020-12-22 13:10:00,153.29,153.36,153.26,153.32,14533.0,124.5718,124.6287,124.5474,124.5962,14533.0
2020-12-22 13:20:00,153.32,153.52,153.3,153.52,9108.0,124.5962,124.7587,124.5799,124.7587,9108.0
2020-12-22 13:30:00,153.54,153.66,153.51,153.56,9092.0,124.775,124.8725,124.7506,124.7912,9092.0
2020-12-22 13:40:00,153.61,153.75,153.61,153.71,15319.0,124.8318,124.9456,124.8318,124.9131,15319.0
2020-12-22 13:50:00,153.74,153.99,153.71,153.78,15156.0,124.9375,125.1406,124.9131,124.97,15156.0
2020-12-22 14:00:00,153.83,153.85,153.73,153.83,10563.0,125.0106,125.0269,124.9294,125.0106,10563.0
2020-12-22 14:10:00,153.83,154.25,153.81,154.16,22151.0,125.0106,125.3519,124.9944,125.2788,22151.0
2020-12-22 14:20:00,154.22,154.22,154.05,154.19,12911.0,125.3276,125.3276,125.1894,125.3032,12911.0
2020-12-22 14:30:00,154.21,154.3,154.05,154.08,52794.0,125.3194,125.3926,125.1894,125.2138,52794.0
2020-12-22 14:40:00,154.08,154.12,153.41,153.48,50969.0,125.2138,125.2463,124.6693,124.7262,50969.0
2020-12-22 14:50:00,153.51,153.51,153.26,153.33,27935.0,124.7506,124.7506,124.5474,124.6043,27935.0
2020-12-22 15:00:00,153.32,153.37,153.17,153.18,18876.0,124.5962,124.6368,124.4743,124.4824,18876.0
2020-12-22 15:10:00,153.18,153.24,153.05,153.13,29843.0,124.4824,124.5312,124.3768,124.4418,29843.0
2020-12-22 15:20:00,153.1,153.21,153.05,153.07,13030.0,124.4174,124.5068,124.3768,124.393,13030.0
2020-12-22 15:30:00,153.05,153.09,152.96,152.98,29185.0,124.3768,124.4093,124.3036,124.3199,29185.0
2020-12-22 15:40:00,152.99,153.26,152.97,153.0,52011.0,124.328,124.5474,124.3117,124.3361,52011.0
2020-12-22 15:50:00,153.01,153.67,153.01,153.49,111127.0,124.3442,124.8806,124.3442,124.7343,111127.0
2020-12-23 09:30:00,154.28,154.3,153.52,153.89,40921.0,125.3763,125.3926,124.7587,125.0594,40921.0
2020-12-23 09:40:00,153.95,153.95,153.39,153.61,23585.0,125.1081,125.1081,124.6531,124.8318,23585.0
2020-12-23 09:50:00,153.53,154.66,153.53,154.48,45867.0,124.7668,125.6851,124.7668,125.5388,45867.0
2020-12-23 10:00:00,154.55,154.64,154.35,154.56,60171.0,125.5957,125.6689,125.4332,125.6039,60171.0
2020-12-23 10:10:00,154.56,155.38,154.53,155.35,33783.0,125.6039,126.2702,125.5795,126.2459,33783.0
2020-12-23 10:20:00,155.33,155.35,154.85,155.27,24697.0,126.2296,126.2459,125.8395,126.1808,24697.0
2020-12-23 10:30:00,155.27,155.3,154.84,155.08,18574.0,126.1808,126.2052,125.8314,126.0264,18574.0
2020-12-23 10:40:00,155.09,155.14,154.64,154.65,26118.0,126.0346,126.0752,125.6689,125.677,26118.0
2020-12-23 10:50:00,154.56,154.98,154.56,154.96,25499.0,125.6039,125.9452,125.6039,125.9289,25499.0
2020-12-23 11:00:00,154.91,154.96,154.52,154.53,20803.0,125.8883,125.9289,125.5714,125.5795,20803.0
2020-12-23 11:10:00,154.52,154.95,154.52,154.85,32223.0,125.5714,125.9208,125.5714,125.8395,32223.0
2020-12-23 11:20:00,154.86,154.86,154.3,154.48,26531.0,125.8477,125.8477,125.3926,125.5388,26531.0
2020-12-23 11:30:00,154.49,154.65,154.34,154.65,27106.0,125.547,125.677,125.4251,125.677,27106.0
2020-12-23 11:40:00,154.63,155.08,154.62,155.03,31605.0,125.6607,126.0264,125.6526,125.9858,31605.0
2020-12-23 11:50:00,155.08,155.34,155.05,155.22,25940.0,126.0264,126.2377,126.0021,126.1402,25940.0
2020-12-23 12:00:00,155.21,155.27,154.77,154.85,22207.0,126.1321,126.1808,125.7745,125.8395,22207.0
2020-12-23 12:10:00,154.85,154.96,154.68,154.93,21041.0,125.8395,125.9289,125.7014,125.9045,21041.0
2020-12-23 12:20:00,154.95,155.08,154.87,155.08,15652.0,125.9208,126.0264,125.8558,126.0264,15652.0
2020-12-23 12:30:00,155.06,155.21,154.74,154.83,12759.0,126.0102,126.1321,125.7501,125.8233,12759.0
2020-12-23 12:40:00,154.85,154.97,154.72,154.82,13167.0,125.8395,125.937,125.7339,125.8151,13167.0
2020-12-23 12:50:00,154.87,154.89,154.68,154.7,16151.0,125.8558,125.872,125.7014,125.7176,16151.0
2020-12-23 13:00:00,154.68,154.69,154.42,154.49,15303.0,125.7014,125.7095,125.4901,125.547,15303.0
2020-12-23 13:10:00,154.46,154.58,154.36,154.36,11483.0,125.5226,125.6201,125.4413,125.4413,11483.0
2020-12-23 13:20:00,154.32,154.35,154.01,154.12,45980.0,125.4088,125.4332,125.1569,125.2463,45980.0
2020-12-23 13:30:00,154.12,154.15,153.56,153.56,18838.0,125.2463,125.2707,124.7912,124.7912,18838.0
2020-12-23 13:40:00,153.58,153.63,153.29,153.42,25451.0,124.8075,124.8481,124.5718,124.6774,25451.0
2020-12-23 13:50:00,153.46,153.49,153.3,153.37,24215.0,124.7099,124.7343,124.5799,124.6368,24215.0
2020-12-23 14:00:00,153.37,153.65,153.37,153.44,15913.0,124.6368,124.8643,124.6368,124.6937,15913.0
2020-12-23 14:10:00,153.41,153.46,153.22,153.44,18005.0,124.6693,124.7099,124.5149,124.6937,18005.0
2020-12-23 14:20:00,153.48,153.66,153.42,153.46,19513.0,124.7262,124.8725,124.6774,124.7099,19513.0
2020-12-23 14:30:00,153.48,153.67,153.3,153.33,18143.0,124.7262,124.8806,124.5799,124.6043,18143.0
2020-12-23 14:40:00,153.3,153.47,153.24,153.45,20965.0,124.5799,124.7181,124.5312,124.7018,20965.0
2020-12-23 14:50:00,153.46,153.47,153.26,153.31,24499.0,124.7099,124.7181,124.5474,124.588,24499.0
2020-12-23 15:00:00,153.31,153.35,153.11,153.35,21670.0,124.588,124.6205,124.4255,124.6205,21670.0
2020-12-23 15:10:00,153.35,153.54,153.34,153.47,21473.0,124.6205,124.775,124.6124,124.7181,21473.0
2020-12-23 15:20:00,153.47,153.51,153.36,153.38,22306.0,124.7181,124.7506,124.6287,124.6449,22306.0
2020-12-23 15:30:00,153.38,153.39,153.07,153.14,38718.0,124.6449,124.6531,124.393,124.4499,38718.0
2020-12-23 15:40:00,153.13,153.29,152.93,152.95,54555.0,124.4418,124.5718,124.2792,124.2955,54555.0
2020-12-23 15:50:00,152.95,152.96,152.41,152.52,152842.0,124.2955,124.3036,123.8567,123.946,152842.0
2020-12-24 09:30:00,152.88,153.76,152.58,153.45,31633.0,124.2386,124.9537,123.9948,124.7018,31633.0
2020-12-24 09:40:00,153.49,154.03,153.31,154.0,17835.0,124.7343,125.1732,124.588,125.1488,17835.0
2020-12-24 09:50:00,153.94,153.98,153.08,153.24,28695.0,125.1,125.1325,124.4011,124.5312,28695.0
2020-12-24 10:00:00,153.26,153.95,153.25,153.91,11235.0,124.5474,125.1081,124.5393,125.0756,11235.0
2020-12-24 10:10:00,153.82,154.0,153.65,153.91,12623.0,125.0025,125.1488,124.8643,125.0756,12623.0
2020-12-24 10:20:00,153.92,154.29,153.79,153.94,20213.0,125.0838,125.3844,124.9781,125.1,20213.0
2020-12-24 10:30:00,153.92,153.97,153.38,153.41,10637.0,125.0838,125.1244,124.6449,124.6693,10637.0
2020-12-24 10:40:00,153.37,153.43,153.11,153.15,11564.0,124.6368,124.6856,124.4255,124.458,11564.0
2020-12-24 10:50:00,153.21,153.5,153.15,153.15,6039.0,124.5068,124.7424,124.458,124.458,6039.0
2020-12-24 11:00:00,153.19,153.55,153.11,153.54,9266.0,124.4905,124.7831,124.4255,124.775,9266.0
2020-12-24 11:10:00,153.53,153.64,153.4,153.49,10683.0,124.7668,124.8562,124.6612,124.7343,10683.0
2020-12-24 11:20:00,153.49,153.63,153.24,153.39,10940.0,124.7343,124.8481,124.5312,124.6531,10940.0
2020-12-24 11:30:00,153.32,153.5,153.18,153.5,6992.0,124.5962,124.7424,124.4824,124.7424,6992.0
2020-12-24 11:40:00,153.48,153.5,153.05,153.17,14617.0,124.7262,124.7424,124.3768,124.4743,14617.0
2020-12-24 11:50:00,153.18,153.18,153.07,153.16,12724.0,124.4824,124.4824,124.393,124.4661,12724.0
2020-12-24 12:00:00,153.13,153.13,152.86,153.06,12855.0,124.4418,124.4418,124.2223,124.3849,12855.0
2020-12-24 12:10:00,153.03,153.24,153.0,153.2,10932.0,124.3605,124.5312,124.3361,124.4986,10932.0
2020-12-24 12:20:00,153.16,153.38,153.13,153.38,7087.0,124.4661,124.6449,124.4418,124.6449,7087.0
2020-12-24 12:30:00,153.39,153.52,153.28,153.32,8060.0,124.6531,124.7587,124.5637,124.5962,8060.0
2020-12-24 12:40:00,153.33,153.59,153.18,153.56,13693.0,124.6043,124.8156,124.4824,124.7912,13693.0
2020-12-24 12:50:00,153.61,154.01,153.6,154.0,31408.0,124.8318,125.1569,124.8237,125.1488,31408.0
2020-12-28 09:30:00,154.34,154.62,153.68,153.79,56519.0,125.4251,125.6526,124.8887,124.9781,56519.0
2020-12-28 09:40:00,153.66,154.09,153.43,153.61,21661.0,124.8725,125.2219,124.6856,124.8318,21661.0
2020-12-28 09:50:00,153.62,154.02,153.56,153.82,15935.0,124.84,125.165,124.7912,125.0025,15935.0
2020-12-28 10:00:00,153.81,154.73,153.8,154.73,28183.0,124.9944,125.742,124.9862,125.742,28183.0
2020-12-28 10:10:00,154.71,155.24,154.44,155.16,38759.0,125.7258,126.1565,125.5063,126.0915,38759.0
2020-12-28 10:20:00,155.31,155.31,154.89,154.92,62080.0,126.2134,126.2134,125.872,125.8964,62080.0
2020-12-28 10:30:00,155.0,155.5,154.9,155.43,33023.0,125.9614,126.3678,125.8802,126.3109,33023.0
2020-12-28 10:40:00,155.48,155.72,155.48,155.58,30048.0,126.3515,126.5465,126.3515,126.4328,30048.0
2020-12-28 10:50:00,155.57,155.72,155.32,155.57,36696.0,126.4246,126.5465,126.2215,126.4246,36696.0
2020-12-28 11:00:00,155.57,155.6,155.17,155.22,24868.0,126.4246,126.449,126.0996,126.1402,24868.0
2020-12-28 11:10:00,155.19,155.21,154.91,155.19,16067.0,126.1158,126.1321,125.8883,126.1158,16067.0
2020-12-28 11:20:00,155.12,155.29,155.11,155.18,16807.0,126.0589,126.1971,126.0508,126.1077,16807.0
2020-12-28 11:30:00,155.25,155.45,155.24,155.33,17722.0,126.1646,126.3271,126.1565,126.2296,17722.0
2020-12-28 11:40:00,155.36,155.6,155.33,155.57,24229.0,126.254,126.449,126.2296,126.4246,24229.0
2020-12-28 11:50:00,155.57,155.8,155.52,155.59,18826.0,126.4246,126.6116,126.384,126.4409,18826.0
2020-12-28 12:00:00,155.56,155.86,155.48,155.74,30705.0,126.4165,126.6603,126.3515,126.5628,30705.0
2020-12-28 12:10:00,155.78,155.89,155.4,155.53,57613.0,126.5953,126.6847,126.2865,126.3921,57613.0
2020-12-28 12:20:00,155.53,155.54,155.24,155.49,17938.0,126.3921,126.4003,126.1565,126.3596,17938.0
2020-12-28 12:30:00,155.51,155.54,155.29,155.38,13414.0,126.3759,126.4003,126.1971,126.2702,13414.0
2020-12-28 12:40:00,155.38,155.5,155.35,155.38,12003.0,126.2702,126.3678,126.2459,126.2702,12003.0
2020-12-28 12:50:00,155.36,155.5,155.36,155.5,13508.0,126.254,126.3678,126.254,126.3678,13508.0
2020-12-28 13:00:00,155.5,155.64,155.32,155.38,30211.0,126.3678,126.4815,126.2215,126.2702,30211.0
2020-12-28 13:10:00,155.4,155.49,155.3,155.48,26380.0,126.2865,126.3596,126.2052,126.3515,26380.0
2020-12-28 13:20:00,155.46,155.7,155.35,155.61,17740.0,126.3352,126.5303,126.2459,126.4571,17740.0
2020-12-28 13:30:00,155.62,155.73,155.56,155.63,14810.0,126.4653,126.5547,126.4165,126.4734,14810.0
2020-12-28 13:40:00,155.62,155.8,155.59,155.74,21649.0,126.4653,126.6116,126.4409,126.5628,21649.0
2020-12-28 13:50:00,155.72,155.81,155.63,155.74,32873.0,126.5465,126.6197,126.4734,126.5628,32873.0
2020-12-28 14:00:00,155.69,155.82,155.65,155.78,11317.0,126.5222,126.6278,126.4897,126.5953,11317.0
2020-12-28 14:10:00,155.78,155.79,155.29,155.31,37080.0,126.5953,126.6034,126.1971,126.2134,37080.0
2020-12-28 14:20:00,155.3,155.42,155.26,155.31,24251.0,126.2052,126.3027,126.1727,126.2134,24251.0
2020-12-28 14:30:00,155.31,155.37,155.3,155.35,25576.0,126.2134,126.2621,126.2052,126.2459,25576.0
2020-12-28 14:40:00,155.35,155.43,155.3,155.3,15379.0,126.2459,126.3109,126.2052,126.2052,15379.0
2020-12-28 14:50:00,155.32,155.48,155.31,155.41,22863.0,126.2215,126.3515,126.2134,126.2946,22863.0
2020-12-28 15:00:00,155.42,155.47,155.3,155.34,13448.0,126.3027,126.3434,126.2052,126.2377,13448.0
2020-12-28 15:10:00,155.34,155.52,155.32,155.46,19468.0,126.2377,126.384,126.2215,126.3352,19468.0
2020-12-28 15:20:00,155.48,155.55,155.4,155.46,13371.0,126.3515,126.4084,126.2865,126.3352,13371.0
2020-12-28 15:30:00,155.47,155.53,155.31,155.49,34660.0,126.3434,126.3921,126.2134,126.3596,34660.0
2020-12-28 15:40:00,155.47,155.83,155.47,155.83,45118.0,126.3434,126.6359,126.3434,126.6359,45118.0
2020-12-28 15:50:00,155.86,156.32,155.71,156.25,131511.0,126.6603,127.0341,126.5384,126.9772,131511.0
2020-12-29 09:30:00,157.0,157.98,156.95,157.4,52428.0,127.5867,128.3831,127.5461,127.9118,52428.0
2020-12-29 09:40:00,157.4,157.4,156.56,156.83,34666.0,127.9118,127.9118,127.2292,127.4486,34666.0
2020-12-29 09:50:00,156.78,156.96,156.39,156.56,23423.0,127.408,127.5542,127.091,127.2292,23423.0
2020-12-29 10:00:00,156.48,156.89,156.47,156.78,38657.0,127.1642,127.4973,127.156,127.408,38657.0
2020-12-29 10:10:00,156.8,157.58,156.73,157.52,33754.0,127.4242,128.0581,127.3673,128.0093,33754.0
2020-12-29 10:20:00,157.55,157.81,157.27,157.49,41140.0,128.0337,128.245,127.8062,127.9849,41140.0
2020-12-29 10:30:00,157.49,157.55,157.14,157.28,23557.0,127.9849,128.0337,127.7005,127.8143,23557.0
2020-12-29 10:40:00,157.22,157.22,156.82,156.95,20236.0,127.7655,127.7655,127.4405,127.5461,20236.0
2020-12-29 10:50:00,156.98,156.99,156.28,156.65,25763.0,127.5705,127.5786,127.0016,127.3023,25763.0
2020-12-29 11:00:00,156.64,156.64,156.16,156.26,17163.0,127.2942,127.2942,126.9041,126.9854,17163.0
2020-12-29 11:10:00,156.25,156.28,155.94,156.15,28491.0,126.9772,127.0016,126.7253,126.896,28491.0
2020-12-29 11:20:00,156.14,156.63,156.13,156.63,14429.0,126.8879,127.2861,126.8797,127.2861,14429.0
2020-12-29 11:30:00,156.59,156.61,156.15,156.15,23131.0,127.2535,127.2698,126.896,126.896,23131.0
2020-12-29 11:40:00,156.15,156.26,155.94,156.01,15645.0,126.896,126.9854,126.7253,126.7822,15645.0
2020-12-29 11:50:00,155.96,156.14,155.91,156.07,18531.0,126.7416,126.8879,126.7009,126.831,18531.0
2020-12-29 12:00:00,156.13,156.16,155.95,156.09,23209.0,126.8797,126.9041,126.7334,126.8472,23209.0
2020-12-29 12:10:00,156.08,156.15,155.93,156.0,19820.0,126.8391,126.896,126.7172,126.7741,19820.0
2020-12-29 12:20:00,156.04,156.19,156.0,156.06,20723.0,126.8066,126.9285,126.7741,126.8228,20723.0
2020-12-29 12:30:00,156.0,156.0,155.51,155.55,15431.0,126.7741,126.7741,126.3759,126.4084,15431.0
2020-12-29 12:40:00,155.61,155.67,155.37,155.46,14548.0,126.4571,126.5059,126.2621,126.3352,14548.0
2020-12-29 12:50:00,155.45,155.74,155.18,155.74,23038.0,126.3271,126.5628,126.1077,126.5628,23038.0
2020-12-29 13:00:00,155.7,155.73,155.41,155.59,20997.0,126.5303,126.5547,126.2946,126.4409,20997.0
2020-12-29 13:10:00,155.6,155.91,155.5,155.89,18819.0,126.449,126.7009,126.3678,126.6847,18819.0
2020-12-29 13:20:00,155.89,155.98,155.79,155.84,28955.0,126.6847,126.7578,126.6034,126.6441,28955.0
2020-12-29 13:30:00,155.85,155.93,155.58,155.59,24616.0,126.6522,126.7172,126.4328,126.4409,24616.0
2020-12-29 13:40:00,155.55,155.62,155.46,155.57,12078.0,126.4084,126.4653,126.3352,126.4246,12078.0
2020-12-29 13:50:00,155.56,155.64,155.33,155.5,17835.0,126.4165,126.4815,126.2296,126.3678,17835.0
2020-12-29 14:00:00,155.51,155.56,155.32,155.36,90312.0,126.3759,126.4165,126.2215,126.254,90312.0
2020-12-29 14:10:00,155.4,156.0,155.4,155.94,94654.0,126.2865,126.7741,126.2865,126.7253,94654.0
2020-12-29 14:20:00,155.91,156.06,155.68,155.68,59700.0,126.7009,126.8228,126.514,126.514,59700.0
2020-12-29 14:30:00,155.71,155.78,155.5,155.66,19577.0,126.5384,126.5953,126.3678,126.4978,19577.0
2020-12-29 14:40:00,155.65,155.75,155.63,155.75,13856.0,126.4897,126.5709,126.4734,126.5709,13856.0
2020-12-29 14:50:00,155.74,155.93,155.74,155.75,25665.0,126.5628,126.7172,126.5628,126.5709,25665.0
2020-12-29 15:00:00,155.74,155.9,155.72,155.9,29184.0,126.5628,126.6928,126.5465,126.6928,29184.0
2020-12-29 15:10:00,155.9,156.07,155.87,156.01,19442.0,126.6928,126.831,126.6684,126.7822,19442.0
2020-12-29 15:20:00,156.0,156.23,155.98,156.19,17058.0,126.7741,126.961,126.7578,126.9285,17058.0
2020-12-29 15:30:00,156.18,156.18,155.95,155.98,20736.0,126.9204,126.9204,126.7334,126.7578,20736.0
2020-12-29 15:40:00,155.98,156.1,155.95,156.02,31211.0,126.7578,126.8553,126.7334,126.7903,31211.0
2020-12-29 15:50:00,156.01,156.1,155.75,155.9,107099.0,126.7822,126.8553,126.5709,126.6928,107099.0
2020-12-30 09:30:00,155.99,156.41,155.7,156.01,41543.0,126.766,127.1073,126.5303,126.7822,41543.0
2020-12-30 09:40:00,156.02,156.4,155.89,156.4,21452.0,126.7903,127.0991,126.6847,127.0991,21452.0
2020-12-30 09:50:00,156.35,156.74,156.11,156.49,13859.0,127.0585,127.3754,126.8635,127.1723,13859.0
2020-12-30 10:00:00,156.47,157.18,156.41,156.91,15477.0,127.156,127.733,127.1073,127.5136,15477.0
2020-12-30 10:10:00,156.92,157.17,156.73,157.08,20732.0,127.5217,127.7249,127.3673,127.6517,20732.0
2020-12-30 10:20:00,157.17,157.19,156.41,156.8,29406.0,127.7249,127.7411,127.1073,127.4242,29406.0
2020-12-30 10:30:00,156.8,156.92,156.44,156.61,17710.0,127.4242,127.5217,127.1316,127.2698,17710.0
2020-12-30 10:40:00,156.68,156.95,156.56,156.71,15662.0,127.3267,127.5461,127.2292,127.3511,15662.0
2020-12-30 10:50:00,156.71,156.73,156.29,156.37,15042.0,127.3511,127.3673,127.0098,127.0748,15042.0
2020-12-30 11:00:00,156.37,156.63,156.36,156.55,16814.0,127.0748,127.2861,127.0666,127.221,16814.0
2020-12-30 11:10:00,156.51,156.68,156.44,156.53,13680.0,127.1885,127.3267,127.1316,127.2048,13680.0
2020-12-30 11:20:00,156.55,156.73,156.49,156.65,11979.0,127.221,127.3673,127.1723,127.3023,11979.0
2020-12-30 11:30:00,156.51,156.57,156.33,156.44,8302.0,127.1885,127.2373,127.0423,127.1316,8302.0
2020-12-30 11:40:00,156.44,156.53,156.32,156.39,11628.0,127.1316,127.2048,127.0341,127.091,11628.0
2020-12-30 11:50:00,156.44,156.44,156.15,156.27,36292.0,127.1316,127.1316,126.896,126.9935,36292.0
2020-12-30 12:00:00,156.32,156.39,156.07,156.11,22514.0,127.0341,127.091,126.831,126.8635,22514.0
2020-12-30 12:10:00,156.09,156.5,156.09,156.45,12883.0,126.8472,127.1804,126.8472,127.1398,12883.0
2020-12-30 12:20:00,156.45,156.59,156.36,156.43,11589.0,127.1398,127.2535,127.0666,127.1235,11589.0
2020-12-30 12:30:00,156.44,156.53,156.38,156.43,15351.0,127.1316,127.2048,127.0829,127.1235,15351.0
2020-12-30 12:40:00,156.42,156.53,156.3,156.5,12094.0,127.1154,127.2048,127.0179,127.1804,12094.0
2020-12-30 12:50:00,156.53,156.57,156.32,156.36,13319.0,127.2048,127.2373,127.0341,127.0666,13319.0
2020-12-30 13:00:00,156.39,156.47,156.23,156.47,12154.0,127.091,127.156,126.961,127.156,12154.0
2020-12-30 13:10:00,156.44,156.51,156.38,156.43,9745.0,127.1316,127.1885,127.0829,127.1235,9745.0
2020-12-30 13:20:00,156.4,156.42,156.23,156.24,23303.0,127.0991,127.1154,126.961,126.9691,23303.0
2020-12-30 13:30:00,156.25,156.32,156.13,156.18,9266.0,126.9772,127.0341,126.8797,126.9204,9266.0
2020-12-30 13:40:00,156.19,156.22,156.04,156.14,12566.0,126.9285,126.9529,126.8066,126.8879,12566.0
2020-12-30 13:50:00,156.12,156.12,155.89,155.94,16650.0,126.8716,126.8716,126.6847,126.7253,16650.0
2020-12-30 14:00:00,155.94,155.94,155.78,155.83,9810.0,126.7253,126.7253,126.5953,126.6359,9810.0
2020-12-30 14:10:00,155.82,155.87,155.69,155.76,15724.0,126.6278,126.6684,126.5222,126.579,15724.0
2020-12-30 14:20:00,155.79,155.96,155.71,155.96,9706.0,126.6034,126.7416,126.5384,126.7416,9706.0
2020-12-30 14:30:00,155.88,155.99,155.85,155.98,7989.0,126.6766,126.766,126.6522,126.7578,7989.0
2020-12-30 14:40:00,156.0,156.09,155.96,156.04,15611.0,126.7741,126.8472,126.7416,126.8066,15611.0
2020-12-30 14:50:00,156.06,156.29,156.05,156.2,15091.0,126.8228,127.0098,126.8147,126.9366,15091.0
2020-12-30 15:00:00,156.15,156.28,156.14,156.23,11018.0,126.896,127.0016,126.8879,126.961,11018.0
2020-12-30 15:10:00,156.21,156.33,156.2,156.33,16636.0,126.9447,127.0423,126.9366,127.0423,16636.0
2020-12-30 15:20:00,156.33,156.33,155.87,156.02,18025.0,127.0423,127.0423,126.6684,126.7903,18025.0
2020-12-30 15:30:00,156.02,156.1,155.81,156.1,29251.0,126.7903,126.8553,126.6197,126.8553,29251.0
2020-12-30 15:40:00,156.12,156.32,156.07,156.29,27321.0,126.8716,127.0341,126.831,127.0098,27321.0
2020-12-30 15:50:00,156.35,156.65,156.28,156.4,96788.0,127.0585,127.3023,127.0016,127.0991,96788.0
2020-12-31 09:30:00,155.8,156.2,155.2,155.99,52754.0,126.6116,126.9366,126.124,126.766,52754.0
2020-12-31 09:40:00,156.0,156.36,155.93,156.25,17114.0,126.7741,127.0666,126.7172,126.9772,17114.0
2020-12-31 09:50:00,156.24,156.75,156.24,156.64,27063.0,126.9691,127.3836,126.9691,127.2942,27063.0
2020-12-31 10:00:00,156.72,157.18,156.72,156.93,26136.0,127.3592,127.733,127.3592,127.5299,26136.0
2020-12-31 10:10:00,156.93,157.46,156.9,157.45,20353.0,127.5299,127.9606,127.5055,127.9524,20353.0
2020-12-31 10:20:00,157.44,157.5,157.07,157.09,24585.0,127.9443,127.9931,127.6436,127.6599,24585.0
2020-12-31 10:30:00,157.09,157.14,156.83,156.97,21046.0,127.6599,127.7005,127.4486,127.5624,21046.0
2020-12-31 10:40:00,156.97,157.04,156.5,156.5,15279.0,127.5624,127.6192,127.1804,127.1804,15279.0
2020-12-31 10:50:00,156.52,156.63,156.35,156.56,16793.0,127.1967,127.2861,127.0585,127.2292,16793.0
2020-12-31 11:00:00,156.5,156.55,156.37,156.5,11189.0,127.1804,127.221,127.0748,127.1804,11189.0
2020-12-31 11:10:00,156.5,156.5,156.15,156.2,16481.0,127.1804,127.1804,126.896,126.9366,16481.0
2020-12-31 11:20:00,156.24,156.41,156.1,156.38,7521.0,126.9691,127.1073,126.8553,127.0829,7521.0
2020-12-31 11:30:00,156.42,156.49,156.25,156.28,9774.0,127.1154,127.1723,126.9772,127.0016,9774.0
2020-12-31 11:40:00,156.27,156.33,156.16,156.32,13462.0,126.9935,127.0423,126.9041,127.0341,13462.0
2020-12-31 11:50:00,156.39,156.58,156.38,156.57,16242.0,127.091,127.2454,127.0829,127.2373,16242.0
2020-12-31 12:00:00,156.58,156.8,156.46,156.52,25334.0,127.2454,127.4242,127.1479,127.1967,25334.0
2020-12-31 12:10:00,156.56,156.67,156.48,156.56,9528.0,127.2292,127.3186,127.1642,127.2292,9528.0
2020-12-31 12:20:00,156.53,156.71,156.52,156.65,9987.0,127.2048,127.3511,127.1967,127.3023,9987.0
2020-12-31 12:30:00,156.72,156.75,156.55,156.59,15993.0,127.3592,127.3836,127.221,127.2535,15993.0
2020-12-31 12:40:00,156.56,156.66,156.56,156.62,10775.0,127.2292,127.3104,127.2292,127.2779,10775.0
2020-12-31 12:50:00,156.64,156.83,156.64,156.82,11471.0,127.2942,127.4486,127.2942,127.4405,11471.0
2020-12-31 13:00:00,156.79,156.92,156.79,156.82,8584.0,127.4161,127.5217,127.4161,127.4405,8584.0
2020-12-31 13:10:00,156.83,156.89,156.66,156.68,11244.0,127.4486,127.4973,127.3104,127.3267,11244.0
2020-12-31 13:20:00,156.67,156.75,156.61,156.7,8172.0,127.3186,127.3836,127.2698,127.3429,8172.0
2020-12-31 13:30:00,156.72,156.88,156.61,156.84,15000.0,127.3592,127.4892,127.2698,127.4567,15000.0
2020-12-31 13:40:00,156.84,156.88,156.73,156.77,9933.0,127.4567,127.4892,127.3673,127.3998,9933.0
2020-12-31 13:50:00,156.77,156.95,156.76,156.95,16013.0,127.3998,127.5461,127.3917,127.5461,16013.0
2020-12-31 14:00:00,156.91,157.02,156.9,157.01,13299.0,127.5136,127.603,127.5055,127.5949,13299.0
2020-12-31 14:10:00,157.04,157.47,156.99,157.41,15432.0,127.6192,127.9687,127.5786,127.9199,15432.0
2020-12-31 14:20:00,157.43,157.73,157.36,157.68,22326.0,127.9362,128.18,127.8793,128.1393,22326.0
2020-12-31 14:30:00,157.7,157.98,157.69,157.89,15749.0,128.1556,128.3831,128.1475,128.31,15749.0
2020-12-31 14:40:00,157.94,157.97,157.79,157.92,10031.0,128.3506,128.375,128.2287,128.3344,10031.0
2020-12-31 14:50:00,157.92,158.02,157.76,157.88,15915.0,128.3344,128.4156,128.2044,128.3019,15915.0
2020-12-31 15:00:00,157.89,158.26,157.89,158.2,20332.0,128.31,128.6107,128.31,128.5619,20332.0
2020-12-31 15:10:00,158.18,158.63,158.18,158.59,26552.0,128.5457,128.9114,128.5457,128.8789,26552.0
2020-12-31 15:20:00,158.59,158.59,158.23,158.32,17401.0,128.8789,128.8789,128.5863,128.6594,17401.0
2020-12-31 15:30:00,158.31,158.56,158.29,158.42,24881.0,128.6513,128.8545,128.6351,128.7407,24881.0
2020-12-31 15:40:00,158.4,158.89,158.37,158.77,54847.0,128.7245,129.1227,128.7001,129.0251,54847.0
2020-12-31 15:50:00,158.79,159.36,158.77,159.13,156162.0,129.0414,129.5046,129.0251,129.3177,156162.0
2021-01-04 09:30:00,158.35,159.06,157.14,158.24,76870.0,128.6838,129.2608,127.7005,128.5944,76870.0
2021-01-04 09:40:00,158.23,158.59,157.39,157.68,25607.0,128.5863,128.8789,127.9037,128.1393,25607.0
2021-01-04 09:50:00,157.72,157.72,156.61,156.95,19647.0,128.1718,128.1718,127.2698,127.5461,19647.0
2021-01-04 10:00:00,156.97,157.81,156.95,157.75,47412.0,127.5624,128.245,127.5461,128.1962,47412.0
2021-01-04 10:10:00,157.72,158.1,157.46,158.06,25287.0,128.1718,128.4807,127.9606,128.4481,25287.0
2021-01-04 10:20:00,158.01,158.2,157.06,157.24,49863.0,128.4075,128.5619,127.6355,127.7818,49863.0
2021-01-04 10:30:00,157.15,157.34,156.8,156.98,14101.0,127.7086,127.863,127.4242,127.5705,14101.0
2021-01-04 10:40:00,156.98,157.42,156.84,156.99,15830.0,127.5705,127.9281,127.4567,127.5786,15830.0
2021-01-04 10:50:00,156.89,157.17,156.63,156.87,23764.0,127.4973,127.7249,127.2861,127.4811,23764.0
2021-01-04 11:00:00,156.83,156.89,155.86,156.01,31305.0,127.4486,127.4973,126.6603,126.7822,31305.0
2021-01-04 11:10:00,155.91,156.38,155.88,156.29,32908.0,126.7009,127.0829,126.6766,127.0098,32908.0
2021-01-04 11:20:00,156.2,156.27,155.66,155.96,32473.0,126.9366,126.9935,126.4978,126.7416,32473.0
2021-01-04 11:30:00,155.94,155.98,155.43,155.5,23587.0,126.7253,126.7578,126.3109,126.3678,23587.0
2021-01-04 11:40:00,155.47,155.56,155.17,155.32,17368.0,126.3434,126.4165,126.0996,126.2215,17368.0
2021-01-04 11:50:00,155.25,155.51,154.92,155.0,24121.0,126.1646,126.3759,125.8964,125.9614,24121.0
2021-01-04 12:00:00,155.02,155.17,154.72,154.75,21104.0,125.9777,126.0996,125.7339,125.7583,21104.0
2021-01-04 12:10:00,154.78,154.79,154.37,154.7,26270.0,125.7826,125.7908,125.4495,125.7176,26270.0
2021-01-04 12:20:00,154.68,155.04,154.63,154.92,23761.0,125.7014,125.9939,125.6607,125.8964,23761.0
2021-01-04 12:30:00,154.88,154.94,154.59,154.7,20823.0,125.8639,125.9127,125.6282,125.7176,20823.0
2021-01-04 12:40:00,154.7,154.96,154.54,154.93,18057.0,125.7176,125.9289,125.5876,125.9045,18057.0
2021-01-04 12:50:00,154.96,155.21,154.82,154.94,16701.0,125.9289,126.1321,125.8151,125.9127,16701.0
2021-01-04 13:00:00,154.87,155.13,154.64,155.11,18832.0,125.8558,126.0671,125.6689,126.0508,18832.0
2021-01-04 13:10:00,155.07,155.4,155.01,155.34,17840.0,126.0183,126.2865,125.9696,126.2377,17840.0
2021-01-04 13:20:00,155.36,155.63,155.33,155.46,21357.0,126.254,126.4734,126.2296,126.3352,21357.0
2021-01-04 13:30:00,155.41,155.54,155.3,155.37,23013.0,126.2946,126.4003,126.2052,126.2621,23013.0
2021-01-04 13:40:00,155.35,155.55,155.18,155.31,11858.0,126.2459,126.4084,126.1077,126.2134,11858.0
2021-01-04 13:50:00,155.42,155.71,155.29,155.67,12660.0,126.3027,126.5384,126.1971,126.5059,12660.0
2021-01-04 14:00:00,155.71,155.79,155.41,155.41,19634.0,126.5384,126.6034,126.2946,126.2946,19634.0
2021-01-04 14:10:00,155.48,155.62,155.29,155.38,13143.0,126.3515,126.4653,126.1971,126.2702,13143.0
2021-01-04 14:20:00,155.37,155.79,155.29,155.78,26794.0,126.2621,126.6034,126.1971,126.5953,26794.0
2021-01-04 14:30:00,155.75,155.76,155.06,155.19,17630.0,126.5709,126.579,126.0102,126.1158,17630.0
2021-01-04 14:40:00,155.28,155.36,155.1,155.23,22812.0,126.189,126.254,126.0427,126.1483,22812.0
2021-01-04 14:50:00,155.21,155.63,155.1,155.43,17659.0,126.1321,126.4734,126.0427,126.3109,17659.0
2021-01-04 15:00:00,155.44,155.53,155.14,155.44,18899.0,126.319,126.3921,126.0752,126.319,18899.0
2021-01-04 15:10:00,155.45,155.53,155.05,155.32,18618.0,126.3271,126.3921,126.0021,126.2215,18618.0
2021-01-04 15:20:00,155.31,155.56,155.25,155.29,23815.0,126.2134,126.4165,126.1646,126.1971,23815.0
2021-01-04 15:30:00,155.28,155.88,155.17,155.71,24867.0,126.189,126.6766,126.0996,126.5384,24867.0
2021-01-04 15:40:00,155.73,155.91,155.58,155.74,43974.0,126.5547,126.7009,126.4328,126.5628,43974.0
2021-01-04 15:50:00,155.67,155.71,154.81,155.0,203528.0,126.5059,126.5384,125.807,125.9614,203528.0
2021-01-05 09:30:00,155.21,156.14,155.12,155.59,133156.0,126.1321,126.8879,126.0589,126.4409,133156.0
2021-01-05 09:40:00,155.75,155.9,154.99,155.27,34751.0,126.5709,126.6928,125.9533,126.1808,34751.0
2021-01-05 09:50:00,155.26,155.51,154.9,155.24,38188.0,126.1727,126.3759,125.8802,126.1565,38188.0
2021-01-05 10:00:00,155.36,155.72,155.29,155.7,73337.0,126.254,126.5465,126.1971,126.5303,73337.0
2021-01-05 10:10:00,155.7,156.07,155.64,156.07,21075.0,126.5303,126.831,126.4815,126.831,21075.0
2021-01-05 10:20:00,155.98,156.07,155.78,155.87,13523.0,126.7578,126.831,126.5953,126.6684,13523.0
2021-01-05 10:30:00,155.96,156.32,155.54,155.63,11937.0,126.7416,127.0341,126.4003,126.4734,11937.0
2021-01-05 10:40:00,155.55,155.67,155.38,155.41,23731.0,126.4084,126.5059,126.2702,126.2946,23731.0
2021-01-05 10:50:00,155.43,155.9,155.3,155.78,15590.0,126.3109,126.6928,126.2052,126.5953,15590.0
2021-01-05 11:00:00,155.78,155.95,155.46,155.52,15221.0,126.5953,126.7334,126.3352,126.384,15221.0
2021-01-05 11:10:00,155.5,155.91,155.49,155.81,12391.0,126.3678,126.7009,126.3596,126.6197,12391.0
2021-01-05 11:20:00,155.84,155.89,155.63,155.89,11311.0,126.6441,126.6847,126.4734,126.6847,11311.0
2021-01-05 11:30:00,155.86,156.44,155.85,156.36,26166.0,126.6603,127.1316,126.6522,127.0666,26166.0
2021-01-05 11:40:00,156.41,156.69,156.34,156.54,28120.0,127.1073,127.3348,127.0504,127.2129,28120.0
2021-01-05 11:50:00,156.56,156.88,156.51,156.6,17656.0,127.2292,127.4892,127.1885,127.2617,17656.0
2021-01-05 12:00:00,156.65,157.04,156.59,156.94,34492.0,127.3023,127.6192,127.2535,127.538,34492.0
2021-01-05 12:10:00,156.92,156.94,156.43,156.53,21172.0,127.5217,127.538,127.1235,127.2048,21172.0
2021-01-05 12:20:00,156.56,156.66,156.3,156.34,16602.0,127.2292,127.3104,127.0179,127.0504,16602.0
2021-01-05 12:30:00,156.34,156.45,156.23,156.34,12384.0,127.0504,127.1398,126.961,127.0504,12384.0
2021-01-05 12:40:00,156.37,156.45,156.2,156.4,14564.0,127.0748,127.1398,126.9366,127.0991,14564.0
2021-01-05 12:50:00,156.36,156.37,156.06,156.06,18088.0,127.0666,127.0748,126.8228,126.8228,18088.0
2021-01-05 13:00:00,156.06,156.06,155.79,155.88,37322.0,126.8228,126.8228,126.6034,126.6766,37322.0
2021-01-05 13:10:00,155.9,156.09,155.89,155.92,8721.0,126.6928,126.8472,126.6847,126.7091,8721.0
2021-01-05 13:20:00,155.94,156.18,155.82,155.92,29545.0,126.7253,126.9204,126.6278,126.7091,29545.0
2021-01-05 13:30:00,155.89,155.95,155.68,155.75,8317.0,126.6847,126.7334,126.514,126.5709,8317.0
2021-01-05 13:40:00,155.61,156.15,155.61,155.84,32989.0,126.4571,126.896,126.4571,126.6441,32989.0
2021-01-05 13:50:00,155.85,156.0,155.83,156.0,7420.0,126.6522,126.7741,126.6359,126.7741,7420.0
2021-01-05 14:00:00,156.01,156.57,156.01,156.44,46325.0,126.7822,127.2373,126.7822,127.1316,46325.0
2021-01-05 14:10:00,156.49,156.59,156.39,156.44,52872.0,127.1723,127.2535,127.091,127.1316,52872.0
2021-01-05 14:20:00,156.44,156.53,156.34,156.51,27112.0,127.1316,127.2048,127.0504,127.1885,27112.0
2021-01-05 14:30:00,156.55,156.63,156.25,156.33,45936.0,127.221,127.2861,126.9772,127.0423,45936.0
2021-01-05 14:40:00,156.28,156.33,156.18,156.31,20529.0,127.0016,127.0423,126.9204,127.026,20529.0
2021-01-05 14:50:00,156.25,156.34,156.09,156.19,20394.0,126.9772,127.0504,126.8472,126.9285,20394.0
2021-01-05 15:00:00,156.18,156.55,156.18,156.35,24686.0,126.9204,127.221,126.9204,127.0585,24686.0
2021-01-05 15:10:00,156.39,156.49,156.14,156.17,28350.0,127.091,127.1723,126.8879,126.9122,28350.0
2021-01-05 15:20:00,156.14,156.25,155.98,155.98,33124.0,126.8879,126.9772,126.7578,126.7578,33124.0
2021-01-05 15:30:00,155.99,156.24,155.87,156.19,41303.0,126.766,126.9691,126.6684,126.9285,41303.0
2021-01-05 15:40:00,156.16,156.32,156.15,156.28,73173.0,126.9041,127.0341,126.896,127.0016,73173.0
2021-01-05 15:50:00,156.3,156.3,155.37,155.66,167185.0,127.0179,127.0179,126.2621,126.4978,167185.0
2021-01-06 09:30:00,154.84,154.84,152.19,152.6,82161.0,125.8314,125.8314,123.6779,124.0111,82161.0
2021-01-06 09:40:00,152.56,154.1,152.3,154.09,40184.0,123.9786,125.23,123.7673,125.2219,40184.0
2021-01-06 09:50:00,154.08,154.1,153.44,153.98,20522.0,125.2138,125.23,124.6937,125.1325,20522.0
2021-01-06 10:00:00,153.95,153.96,153.41,153.67,37033.0,125.1081,125.1163,124.6693,124.8806,37033.0
2021-01-06 10:10:00,153.69,153.7,152.67,152.69,25983.0,124.8969,124.905,124.0679,124.0842,25983.0
2021-01-06 10:20:00,152.65,153.26,152.55,152.92,19189.0,124.0517,124.5474,123.9704,124.2711,19189.0
2021-01-06 10:30:00,152.99,153.21,152.58,152.66,25645.0,124.328,124.5068,123.9948,124.0598,25645.0
2021-01-06 10:40:00,152.71,153.22,152.71,152.93,35036.0,124.1004,124.5149,124.1004,124.2792,35036.0
2021-01-06 10:50:00,152.95,153.1,152.72,152.85,62601.0,124.2955,124.4174,124.1086,124.2142,62601.0
2021-01-06 11:00:00,152.87,153.16,152.87,153.07,37923.0,124.2305,124.4661,124.2305,124.393,37923.0
2021-01-06 11:10:00,153.06,153.15,152.87,153.02,34764.0,124.3849,124.458,124.2305,124.3524,34764.0
2021-01-06 11:20:00,153.05,153.11,152.93,153.0,29683.0,124.3768,124.4255,124.2792,124.3361,29683.0
2021-01-06 11:30:00,153.02,153.06,152.74,152.97,20599.0,124.3524,124.3849,124.1248,124.3117,20599.0
2021-01-06 11:40:00,153.0,153.29,152.83,153.27,26236.0,124.3361,124.5718,124.198,124.5555,26236.0
2021-01-06 11:50:00,153.26,153.48,153.23,153.41,24751.0,124.5474,124.7262,124.523,124.6693,24751.0
2021-01-06 12:00:00,153.42,153.51,153.3,153.3,20767.0,124.6774,124.7506,124.5799,124.5799,20767.0
2021-01-06 12:10:00,153.23,153.4,153.09,153.28,19274.0,124.523,124.6612,124.4093,124.5637,19274.0
2021-01-06 12:20:00,153.26,153.29,152.91,152.96,16182.0,124.5474,124.5718,124.263,124.3036,16182.0
2021-01-06 12:30:00,152.94,153.22,152.94,153.09,18923.0,124.2874,124.5149,124.2874,124.4093,18923.0
2021-01-06 12:40:00,153.1,153.11,152.87,153.03,21718.0,124.4174,124.4255,124.2305,124.3605,21718.0
2021-01-06 12:50:00,153.02,153.03,152.75,152.81,21379.0,124.3524,124.3605,124.133,124.1817,21379.0
2021-01-06 13:00:00,152.81,153.06,152.78,152.92,19787.0,124.1817,124.3849,124.1573,124.2711,19787.0
2021-01-06 13:10:00,152.85,153.09,152.81,152.97,65152.0,124.2142,124.4093,124.1817,124.3117,65152.0
2021-01-06 13:20:00,152.97,153.1,152.84,153.1,68628.0,124.3117,124.4174,124.2061,124.4174,68628.0
2021-01-06 13:30:00,153.17,153.54,153.12,153.31,31227.0,124.4743,124.775,124.4336,124.588,31227.0
2021-01-06 13:40:00,153.31,153.56,153.21,153.21,22637.0,124.588,124.7912,124.5068,124.5068,22637.0
2021-01-06 13:50:00,153.19,153.25,153.07,153.19,25562.0,124.4905,124.5393,124.393,124.4905,25562.0
2021-01-06 14:00:00,153.2,153.36,153.15,153.19,25307.0,124.4986,124.6287,124.458,124.4905,25307.0
2021-01-06 14:10:00,153.22,153.27,152.89,153.0,37952.0,124.5149,124.5555,124.2467,124.3361,37952.0
2021-01-06 14:20:00,153.08,153.12,152.69,152.86,28111.0,124.4011,124.4336,124.0842,124.2223,28111.0
2021-01-06 14:30:00,152.86,153.06,152.35,152.47,63657.0,124.2223,124.3849,123.8079,123.9054,63657.0
2021-01-06 14:40:00,152.43,152.46,151.82,151.9,43317.0,123.8729,123.8973,123.3772,123.4422,43317.0
2021-01-06 14:50:00,151.9,152.05,151.62,151.77,37105.0,123.4422,123.5641,123.2147,123.3366,37105.0
2021-01-06 15:00:00,151.75,151.9,151.47,151.74,88550.0,123.3203,123.4422,123.0928,123.3122,88550.0
2021-01-06 15:10:00,151.76,151.92,151.58,151.71,29399.0,123.3284,123.4585,123.1821,123.2878,29399.0
2021-01-06 15:20:00,151.73,152.05,151.59,151.86,53784.0,123.304,123.5641,123.1903,123.4097,53784.0
2021-01-06 15:30:00,151.81,152.04,151.54,151.56,50216.0,123.3691,123.556,123.1496,123.1659,50216.0
2021-01-06 15:40:00,151.56,152.01,151.34,151.83,72247.0,123.1659,123.5316,122.9871,123.3853,72247.0
2021-01-06 15:50:00,151.76,151.83,151.39,151.43,183370.0,123.3284,123.3853,123.0277,123.0603,183370.0
2021-01-07 09:30:00,151.11,152.38,150.76,152.3,96530.0,122.8002,123.8323,122.5158,123.7673,96530.0
2021-01-07 09:40:00,152.39,152.6,152.09,152.3,25980.0,123.8404,124.0111,123.5966,123.7673,25980.0
2021-01-07 09:50:00,152.25,152.25,151.64,152.06,31647.0,123.7266,123.7266,123.2309,123.5722,31647.0
2021-01-07 10:00:00,152.11,152.4,151.91,152.11,52779.0,123.6129,123.8485,123.4503,123.6129,52779.0
2021-01-07 10:10:00,152.07,152.71,151.98,152.55,58372.0,123.5804,124.1004,123.5072,123.9704,58372.0
2021-01-07 10:20:00,152.55,152.8,152.36,152.78,74655.0,123.9704,124.1736,123.816,124.1573,74655.0
2021-01-07 10:30:00,152.84,153.1,152.69,152.9,41705.0,124.2061,124.4174,124.0842,124.2549,41705.0
2021-01-07 10:40:00,152.87,152.94,152.47,152.66,22115.0,124.2305,124.2874,123.9054,124.0598,22115.0
2021-01-07 10:50:00,152.61,153.2,152.61,153.13,40367.0,124.0192,124.4986,124.0192,124.4418,40367.0
2021-01-07 11:00:00,153.16,153.2,152.68,152.68,17940.0,124.4661,124.4986,124.0761,124.0761,17940.0
2021-01-07 11:10:00,152.7,152.72,152.28,152.4,21982.0,124.0923,124.1086,123.751,123.8485,21982.0
2021-01-07 11:20:00,152.46,152.47,151.8,151.95,25645.0,123.8973,123.9054,123.3609,123.4828,25645.0
2021-01-07 11:30:00,151.97,152.11,151.82,152.04,16601.0,123.4991,123.6129,123.3772,123.556,16601.0
2021-01-07 11:40:00,152.07,152.2,151.86,152.07,37317.0,123.5804,123.686,123.4097,123.5804,37317.0
2021-01-07 11:50:00,152.08,152.84,151.99,152.77,43748.0,123.5885,124.2061,123.5153,124.1492,43748.0
2021-01-07 12:00:00,152.82,152.98,152.61,152.98,13563.0,124.1898,124.3199,124.0192,124.3199,13563.0
2021-01-07 12:10:00,152.98,153.02,152.78,152.96,17672.0,124.3199,124.3524,124.1573,124.3036,17672.0
2021-01-07 12:20:00,152.96,153.2,152.69,152.73,27814.0,124.3036,124.4986,124.0842,124.1167,27814.0
2021-01-07 12:30:00,152.69,152.89,152.66,152.72,12604.0,124.0842,124.2467,124.0598,124.1086,12604.0
2021-01-07 12:40:00,152.72,152.92,152.57,152.69,18842.0,124.1086,124.2711,123.9867,124.0842,18842.0
2021-01-07 12:50:00,152.7,153.04,152.64,152.76,59620.0,124.0923,124.3686,124.0436,124.1411,59620.0
2021-01-07 13:00:00,152.78,152.98,152.71,152.79,24172.0,124.1573,124.3199,124.1004,124.1655,24172.0
2021-01-07 13:10:00,152.79,152.88,152.6,152.83,13150.0,124.1655,124.2386,124.0111,124.198,13150.0
2021-01-07 13:20:00,152.84,152.85,152.5,152.53,29381.0,124.2061,124.2142,123.9298,123.9542,29381.0
2021-01-07 13:30:00,152.55,152.82,152.44,152.72,54009.0,123.9704,124.1898,123.881,124.1086,54009.0
2021-01-07 13:40:00,152.67,152.81,152.54,152.62,12643.0,124.0679,124.1817,123.9623,124.0273,12643.0
2021-01-07 13:50:00,152.64,152.67,152.46,152.54,20100.0,124.0436,124.0679,123.8973,123.9623,20100.0
2021-01-07 14:00:00,152.53,152.8,152.44,152.72,58661.0,123.9542,124.1736,123.881,124.1086,58661.0
2021-01-07 14:10:00,152.66,152.77,152.39,152.68,66022.0,124.0598,124.1492,123.8404,124.0761,66022.0
2021-01-07 14:20:00,152.61,152.75,152.47,152.62,37948.0,124.0192,124.133,123.9054,124.0273,37948.0
2021-01-07 14:30:00,152.64,152.8,152.58,152.75,30217.0,124.0436,124.1736,123.9948,124.133,30217.0
2021-01-07 14:40:00,152.73,152.9,152.66,152.77,27729.0,124.1167,124.2549,124.0598,124.1492,27729.0
2021-01-07 14:50:00,152.79,153.08,152.74,153.07,26744.0,124.1655,124.4011,124.1248,124.393,26744.0
2021-01-07 15:00:00,153.05,153.26,152.98,153.17,26357.0,124.3768,124.5474,124.3199,124.4743,26357.0
2021-01-07 15:10:00,153.14,153.17,152.86,152.99,18732.0,124.4499,124.4743,124.2223,124.328,18732.0
2021-01-07 15:20:00,152.95,153.0,152.64,152.64,20989.0,124.2955,124.3361,124.0436,124.0436,20989.0
2021-01-07 15:30:00,152.68,152.68,152.36,152.55,39197.0,124.0761,124.0761,123.816,123.9704,39197.0
2021-01-07 15:40:00,152.54,152.76,152.41,152.72,43799.0,123.9623,124.1411,123.8567,124.1086,43799.0
2021-01-07 15:50:00,152.75,152.86,152.41,152.52,103600.0,124.133,124.2223,123.8567,123.946,103600.0
2021-01-08 09:30:00,153.82,154.89,153.5,154.87,52517.0,125.0025,125.872,124.7424,125.8558,52517.0
2021-01-08 09:40:00,154.96,155.13,154.54,154.84,24940.0,125.9289,126.0671,125.5876,125.8314,24940.0
2021-01-08 09:50:00,154.91,154.97,154.56,154.56,28738.0,125.8883,125.937,125.6039,125.6039,28738.0
2021-01-08 10:00:00,154.54,155.0,154.14,154.39,34636.0,125.5876,125.9614,125.2625,125.4657,34636.0
2021-01-08 10:10:00,154.35,154.58,154.1,154.15,27470.0,125.4332,125.6201,125.23,125.2707,27470.0
2021-01-08 10:20:00,154.13,154.39,153.86,154.02,42401.0,125.2544,125.4657,125.035,125.165,42401.0
2021-01-08 10:30:00,154.12,154.49,153.87,154.19,37175.0,125.2463,125.547,125.0431,125.3032,37175.0
2021-01-08 10:40:00,154.17,154.83,154.15,154.51,34261.0,125.2869,125.8233,125.2707,125.5632,34261.0
2021-01-08 10:50:00,154.51,154.77,154.42,154.61,80545.0,125.5632,125.7745,125.4901,125.6445,80545.0
2021-01-08 11:00:00,154.65,154.65,153.8,153.87,56491.0,125.677,125.677,124.9862,125.0431,56491.0
2021-01-08 11:10:00,153.93,154.04,153.63,153.82,32500.0,125.0919,125.1813,124.8481,125.0025,32500.0
2021-01-08 11:20:00,153.8,154.07,153.79,154.0,16709.0,124.9862,125.2057,124.9781,125.1488,16709.0
2021-01-08 11:30:00,154.05,154.05,153.67,153.67,21785.0,125.1894,125.1894,124.8806,124.8806,21785.0
2021-01-08 11:40:00,153.62,154.03,153.55,153.89,14334.0,124.84,125.1732,124.7831,125.0594,14334.0
2021-01-08 11:50:00,153.87,154.08,153.78,154.02,10245.0,125.0431,125.2138,124.97,125.165,10245.0
2021-01-08 12:00:00,153.99,154.57,153.99,154.41,43871.0,125.1406,125.612,125.1406,125.482,43871.0
2021-01-08 12:10:00,154.5,154.56,154.39,154.41,8707.0,125.5551,125.6039,125.4657,125.482,8707.0
2021-01-08 12:20:00,154.37,154.55,154.2,154.22,8145.0,125.4495,125.5957,125.3113,125.3276,8145.0
2021-01-08 12:30:00,154.22,154.35,154.1,154.28,11534.0,125.3276,125.4332,125.23,125.3763,11534.0
2021-01-08 12:40:00,154.25,154.29,153.91,153.91,7186.0,125.3519,125.3844,125.0756,125.0756,7186.0
2021-01-08 12:50:00,153.89,153.99,153.86,153.98,5045.0,125.0594,125.1406,125.035,125.1325,5045.0
2021-01-08 13:00:00,153.96,154.19,153.8,154.14,8162.0,125.1163,125.3032,124.9862,125.2625,8162.0
2021-01-08 13:10:00,154.18,154.31,154.0,154.0,10246.0,125.2951,125.4007,125.1488,125.1488,10246.0
2021-01-08 13:20:00,153.94,154.03,153.81,154.03,25976.0,125.1,125.1732,124.9944,125.1732,25976.0
2021-01-08 13:30:00,154.06,154.08,153.62,153.65,14417.0,125.1975,125.2138,124.84,124.8643,14417.0
2021-01-08 13:40:00,153.61,153.61,153.35,153.51,19911.0,124.8318,124.8318,124.6205,124.7506,19911.0
2021-01-08 13:50:00,153.46,153.69,153.4,153.63,15358.0,124.7099,124.8969,124.6612,124.8481,15358.0
2021-01-08 14:00:00,153.63,153.75,153.58,153.66,16781.0,124.8481,124.9456,124.8075,124.8725,16781.0
2021-01-08 14:10:00,153.7,153.85,153.67,153.75,19533.0,124.905,125.0269,124.8806,124.9456,19533.0
2021-01-08 14:20:00,153.74,153.89,153.7,153.75,17865.0,124.9375,125.0594,124.905,124.9456,17865.0
2021-01-08 14:30:00,153.8,153.86,153.66,153.8,11463.0,124.9862,125.035,124.8725,124.9862,11463.0
2021-01-08 14:40:00,153.83,153.89,153.5,153.89,28593.0,125.0106,125.0594,124.7424,125.0594,28593.0
2021-01-08 14:50:00,153.89,154.19,153.89,154.16,26492.0,125.0594,125.3032,125.0594,125.2788,26492.0
2021-01-08 15:00:00,154.15,154.22,153.94,154.17,26076.0,125.2707,125.3276,125.1,125.2869,26076.0
2021-01-08 15:10:00,154.14,154.34,154.09,154.09,44870.0,125.2625,125.4251,125.2219,125.2219,44870.0
2021-01-08 15:20:00,154.05,154.22,154.0,154.18,30577.0,125.1894,125.3276,125.1488,125.2951,30577.0
2021-01-08 15:30:00,154.2,154.26,154.01,154.11,61512.0,125.3113,125.3601,125.1569,125.2382,61512.0
2021-01-08 15:40:00,154.12,154.31,154.09,154.3,66407.0,125.2463,125.4007,125.2219,125.3926,66407.0
2021-01-08 15:50:00,154.31,154.43,153.78,154.02,164868.0,125.4007,125.4982,124.97,125.165,164868.0
2021-01-11 09:30:00,153.76,154.74,153.56,153.97,64056.0,124.9537,125.7501,124.7912,125.1244,64056.0
2021-01-11 09:40:00,153.95,154.61,153.83,154.35,44850.0,125.1081,125.6445,125.0106,125.4332,44850.0
2021-01-11 09:50:00,154.34,154.65,153.92,153.94,40275.0,125.4251,125.677,125.0838,125.1,40275.0
2021-01-11 10:00:00,153.81,154.02,152.67,152.68,41495.0,124.9944,125.165,124.0679,124.0761,41495.0
2021-01-11 10:10:00,152.59,152.93,152.09,152.14,42909.0,124.0029,124.2792,123.5966,123.6372,42909.0
2021-01-11 10:20:00,152.17,152.41,152.1,152.32,29421.0,123.6616,123.8567,123.6047,123.7835,29421.0
2021-01-11 10:30:00,152.34,152.43,152.03,152.05,32641.0,123.7998,123.8729,123.5478,123.5641,32641.0
2021-01-11 10:40:00,152.1,152.36,151.96,152.17,31725.0,123.6047,123.816,123.491,123.6616,31725.0
2021-01-11 10:50:00,152.18,152.39,152.08,152.21,19500.0,123.6697,123.8404,123.5885,123.6941,19500.0
2021-01-11 11:00:00,152.21,152.5,152.18,152.48,22879.0,123.6941,123.9298,123.6697,123.9135,22879.0
2021-01-11 11:10:00,152.46,153.01,152.45,152.94,36022.0,123.8973,124.3442,123.8892,124.2874,36022.0
2021-01-11 11:20:00,152.94,153.28,152.88,153.28,26012.0,124.2874,124.5637,124.2386,124.5637,26012.0
2021-01-11 11:30:00,153.22,153.8,153.22,153.61,32754.0,124.5149,124.9862,124.5149,124.8318,32754.0
2021-01-11 11:40:00,153.6,153.77,153.58,153.67,20554.0,124.8237,124.9619,124.8075,124.8806,20554.0
2021-01-11 11:50:00,153.65,153.65,152.87,152.99,21346.0,124.8643,124.8643,124.2305,124.328,21346.0
2021-01-11 12:00:00,153.0,153.06,152.66,152.71,9825.0,124.3361,124.3849,124.0598,124.1004,9825.0
2021-01-11 12:10:00,152.68,152.76,152.45,152.45,10711.0,124.0761,124.1411,123.8892,123.8892,10711.0
2021-01-11 12:20:00,152.48,152.58,152.36,152.43,10282.0,123.9135,123.9948,123.816,123.8729,10282.0
2021-01-11 12:30:00,152.46,152.59,152.37,152.46,8319.0,123.8973,124.0029,123.8241,123.8973,8319.0
2021-01-11 12:40:00,152.47,152.56,152.44,152.44,9131.0,123.9054,123.9786,123.881,123.881,9131.0
2021-01-11 12:50:00,152.44,152.82,152.34,152.79,16312.0,123.881,124.1898,123.7998,124.1655,16312.0
2021-01-11 13:00:00,152.82,152.92,152.72,152.84,21346.0,124.1898,124.2711,124.1086,124.2061,21346.0
2021-01-11 13:10:00,152.84,153.0,152.81,152.9,12435.0,124.2061,124.3361,124.1817,124.2549,12435.0
2021-01-11 13:20:00,152.84,153.02,152.75,152.86,14219.0,124.2061,124.3524,124.133,124.2223,14219.0
2021-01-11 13:30:00,152.9,152.93,152.73,152.81,13097.0,124.2549,124.2792,124.1167,124.1817,13097.0
2021-01-11 13:40:00,152.79,152.88,152.39,152.56,25464.0,124.1655,124.2386,123.8404,123.9786,25464.0
2021-01-11 13:50:00,152.55,152.75,152.5,152.67,40715.0,123.9704,124.133,123.9298,124.0679,40715.0
2021-01-11 14:00:00,152.67,152.81,152.52,152.79,10911.0,124.0679,124.1817,123.946,124.1655,10911.0
2021-01-11 14:10:00,152.76,152.96,152.67,152.67,13289.0,124.1411,124.3036,124.0679,124.0679,13289.0
2021-01-11 14:20:00,152.68,152.88,152.57,152.75,17357.0,124.0761,124.2386,123.9867,124.133,17357.0
2021-01-11 14:30:00,152.75,152.97,152.72,152.92,21120.0,124.133,124.3117,124.1086,124.2711,21120.0
2021-01-11 14:40:00,152.98,153.1,152.94,153.05,13980.0,124.3199,124.4174,124.2874,124.3768,13980.0
2021-01-11 14:50:00,153.01,153.25,152.88,153.24,13689.0,124.3442,124.5393,124.2386,124.5312,13689.0
2021-01-11 15:00:00,153.18,153.35,153.07,153.15,28716.0,124.4824,124.6205,124.393,124.458,28716.0
2021-01-11 15:10:00,153.1,153.17,152.93,152.93,12950.0,124.4174,124.4743,124.2792,124.2792,12950.0
2021-01-11 15:20:00,152.9,153.12,152.89,153.05,15683.0,124.2549,124.4336,124.2467,124.3768,15683.0
2021-01-11 15:30:00,153.08,153.16,152.72,152.79,22946.0,124.4011,124.4661,124.1086,124.1655,22946.0
2021-01-11 15:40:00,152.8,153.04,152.75,152.98,41927.0,124.1736,124.3686,124.133,124.3199,41927.0
2021-01-11 15:50:00,152.99,153.3,152.86,153.15,91903.0,124.328,124.5799,124.2223,124.458,91903.0
2021-01-12 09:30:00,152.41,152.99,151.42,151.66,81145.0,123.8567,124.328,123.0521,123.2472,81145.0
2021-01-12 09:40:00,151.68,152.58,151.62,151.89,32499.0,123.2634,123.9948,123.2147,123.4341,32499.0
2021-01-12 09:50:00,151.96,152.1,151.02,151.14,30284.0,123.491,123.6047,122.7271,122.8246,30284.0
2021-01-12 10:00:00,151.08,151.67,151.08,151.4,36027.0,122.7758,123.2553,122.7758,123.0359,36027.0
2021-01-12 10:10:00,151.44,151.52,150.87,151.0,42720.0,123.0684,123.1334,122.6052,122.7108,42720.0
2021-01-12 10:20:00,150.98,151.59,150.9,151.22,32412.0,122.6946,123.1903,122.6295,122.8896,32412.0
2021-01-12 10:30:00,151.22,151.43,151.09,151.4,21387.0,122.8896,123.0603,122.7839,123.0359,21387.0
2021-01-12 10:40:00,151.39,151.59,151.18,151.47,22656.0,123.0277,123.1903,122.8571,123.0928,22656.0
2021-01-12 10:50:00,151.45,151.55,151.33,151.34,32483.0,123.0765,123.1578,122.979,122.9871,32483.0
2021-01-12 11:00:00,151.38,151.66,151.32,151.49,21737.0,123.0196,123.2472,122.9709,123.109,21737.0
2021-01-12 11:10:00,151.53,151.6,151.0,151.03,25775.0,123.1415,123.1984,122.7108,122.7352,25775.0
2021-01-12 11:20:00,151.03,151.1,150.81,150.84,18931.0,122.7352,122.7921,122.5564,122.5808,18931.0
2021-01-12 11:30:00,150.82,150.86,150.12,150.12,27098.0,122.5645,122.597,121.9957,121.9957,27098.0
2021-01-12 11:40:00,150.16,150.25,150.07,150.11,16190.0,122.0282,122.1013,121.955,121.9875,16190.0
2021-01-12 11:50:00,150.1,150.27,149.61,149.69,60483.0,121.9794,122.1176,121.5812,121.6462,60483.0
2021-01-12 12:00:00,149.68,149.8,149.42,149.56,42830.0,121.6381,121.7356,121.4268,121.5406,42830.0
2021-01-12 12:10:00,149.57,149.67,149.36,149.62,26256.0,121.5487,121.63,121.3781,121.5893,26256.0
2021-01-12 12:20:00,149.59,149.62,149.23,149.23,16773.0,121.565,121.5893,121.2724,121.2724,16773.0
2021-01-12 12:30:00,149.25,149.47,149.13,149.34,21027.0,121.2887,121.4674,121.1911,121.3618,21027.0
2021-01-12 12:40:00,149.3,149.77,149.27,149.66,31619.0,121.3293,121.7112,121.3049,121.6219,31619.0
2021-01-12 12:50:00,149.66,149.89,149.6,149.66,17404.0,121.6219,121.8088,121.5731,121.6219,17404.0
2021-01-12 13:00:00,149.65,149.83,149.55,149.62,14405.0,121.6137,121.76,121.5325,121.5893,14405.0
2021-01-12 13:10:00,149.63,149.91,149.54,149.65,25866.0,121.5975,121.825,121.5243,121.6137,25866.0
2021-01-12 13:20:00,149.64,149.79,149.42,149.79,20216.0,121.6056,121.7275,121.4268,121.7275,20216.0
2021-01-12 13:30:00,149.76,150.16,149.65,149.81,83887.0,121.7031,122.0282,121.6137,121.7438,83887.0
2021-01-12 13:40:00,149.8,149.83,149.53,149.61,34364.0,121.7356,121.76,121.5162,121.5812,34364.0
2021-01-12 13:50:00,149.62,149.9,149.55,149.86,48834.0,121.5893,121.8169,121.5325,121.7844,48834.0
2021-01-12 14:00:00,149.91,150.4,149.88,150.11,43441.0,121.825,122.2232,121.8006,121.9875,43441.0
2021-01-12 14:10:00,150.15,150.2,150.06,150.2,26052.0,122.0201,122.0607,121.9469,122.0607,26052.0
2021-01-12 14:20:00,150.2,150.24,149.97,150.1,27174.0,122.0607,122.0932,121.8738,121.9794,27174.0
2021-01-12 14:30:00,150.12,150.19,149.97,150.12,33665.0,121.9957,122.0526,121.8738,121.9957,33665.0
2021-01-12 14:40:00,150.11,150.26,149.87,150.08,67048.0,121.9875,122.1094,121.7925,121.9632,67048.0
2021-01-12 14:50:00,150.06,150.1,149.9,149.97,33904.0,121.9469,121.9794,121.8169,121.8738,33904.0
2021-01-12 15:00:00,149.98,150.3,149.98,150.15,22490.0,121.8819,122.142,121.8819,122.0201,22490.0
2021-01-12 15:10:00,150.17,150.23,149.9,150.11,23078.0,122.0363,122.0851,121.8169,121.9875,23078.0
2021-01-12 15:20:00,150.07,150.36,150.07,150.34,25894.0,121.955,122.1907,121.955,122.1745,25894.0
2021-01-12 15:30:00,150.34,150.59,150.28,150.53,33815.0,122.1745,122.3776,122.1257,122.3289,33815.0
2021-01-12 15:40:00,150.53,150.74,150.38,150.72,67043.0,122.3289,122.4995,122.207,122.4833,67043.0
2021-01-12 15:50:00,150.76,150.77,150.42,150.45,120733.0,122.5158,122.5239,122.2395,122.2639,120733.0
2021-01-13 09:30:00,150.41,151.49,150.35,151.14,46050.0,122.2313,123.109,122.1826,122.8246,46050.0
2021-01-13 09:40:00,151.11,151.53,150.64,150.65,13691.0,122.8002,123.1415,122.4183,122.4264,13691.0
2021-01-13 09:50:00,150.65,151.03,150.63,150.69,24220.0,122.4264,122.7352,122.4101,122.4589,24220.0
2021-01-13 10:00:00,150.75,151.31,150.75,151.17,39086.0,122.5076,122.9627,122.5076,122.849,39086.0
2021-01-13 10:10:00,151.15,151.74,151.05,151.71,24566.0,122.8327,123.3122,122.7514,123.2878,24566.0
2021-01-13 10:20:00,151.66,152.02,151.51,151.93,40966.0,123.2472,123.5397,123.1253,123.4666,40966.0
2021-01-13 10:30:00,151.91,152.32,151.85,152.28,17371.0,123.4503,123.7835,123.4016,123.751,17371.0
2021-01-13 10:40:00,152.31,152.42,152.0,152.16,12870.0,123.7754,123.8648,123.5235,123.6535,12870.0
2021-01-13 10:50:00,152.26,152.31,151.94,152.12,10807.0,123.7348,123.7754,123.4747,123.621,10807.0
2021-01-13 11:00:00,152.18,152.32,151.83,151.86,28383.0,123.6697,123.7835,123.3853,123.4097,28383.0
2021-01-13 11:10:00,151.85,152.09,151.78,151.99,20561.0,123.4016,123.5966,123.3447,123.5153,20561.0
2021-01-13 11:20:00,152.0,152.14,151.92,152.01,14439.0,123.5235,123.6372,123.4585,123.5316,14439.0
2021-01-13 11:30:00,151.98,152.17,151.84,152.09,12113.0,123.5072,123.6616,123.3934,123.5966,12113.0
2021-01-13 11:40:00,152.05,152.39,152.04,152.21,11558.0,123.5641,123.8404,123.556,123.6941,11558.0
2021-01-13 11:50:00,152.28,152.36,151.97,152.11,27303.0,123.751,123.816,123.4991,123.6129,27303.0
2021-01-13 12:00:00,152.09,152.17,151.89,151.97,17705.0,123.5966,123.6616,123.4341,123.4991,17705.0
2021-01-13 12:10:00,151.98,152.06,151.84,151.96,19126.0,123.5072,123.5722,123.3934,123.491,19126.0
2021-01-13 12:20:00,151.97,152.4,151.9,152.4,25039.0,123.4991,123.8485,123.4422,123.8485,25039.0
2021-01-13 12:30:00,152.38,152.38,152.14,152.31,17310.0,123.8323,123.8323,123.6372,123.7754,17310.0
2021-01-13 12:40:00,152.35,152.48,152.29,152.3,11620.0,123.8079,123.9135,123.7591,123.7673,11620.0
2021-01-13 12:50:00,152.36,152.52,152.31,152.5,13824.0,123.816,123.946,123.7754,123.9298,13824.0
2021-01-13 13:00:00,152.53,152.53,152.25,152.32,13368.0,123.9542,123.9542,123.7266,123.7835,13368.0
2021-01-13 13:10:00,152.32,152.37,152.15,152.15,14142.0,123.7835,123.8241,123.6454,123.6454,14142.0
2021-01-13 13:20:00,152.18,152.27,151.93,151.94,11961.0,123.6697,123.7429,123.4666,123.4747,11961.0
2021-01-13 13:30:00,151.98,152.03,151.81,151.86,11444.0,123.5072,123.5478,123.3691,123.4097,11444.0
2021-01-13 13:40:00,151.88,151.9,151.67,151.78,26817.0,123.4259,123.4422,123.2553,123.3447,26817.0
2021-01-13 13:50:00,151.84,151.88,151.58,151.76,11179.0,123.3934,123.4259,123.1821,123.3284,11179.0
2021-01-13 14:00:00,151.75,152.16,151.74,152.09,18629.0,123.3203,123.6535,123.3122,123.5966,18629.0
2021-01-13 14:10:00,152.03,152.35,152.01,152.33,18833.0,123.5478,123.8079,123.5316,123.7916,18833.0
2021-01-13 14:20:00,152.34,152.39,152.26,152.33,11340.0,123.7998,123.8404,123.7348,123.7916,11340.0
2021-01-13 14:30:00,152.3,152.37,152.21,152.25,22486.0,123.7673,123.8241,123.6941,123.7266,22486.0
2021-01-13 14:40:00,152.23,152.34,152.13,152.16,42485.0,123.7104,123.7998,123.6291,123.6535,42485.0
2021-01-13 14:50:00,152.16,152.38,152.02,152.3,43384.0,123.6535,123.8323,123.5397,123.7673,43384.0
2021-01-13 15:00:00,152.33,152.38,152.11,152.18,17654.0,123.7916,123.8323,123.6129,123.6697,17654.0
2021-01-13 15:10:00,152.18,152.27,152.11,152.23,20533.0,123.6697,123.7429,123.6129,123.7104,20533.0
2021-01-13 15:20:00,152.22,152.61,152.19,152.52,30339.0,123.7022,124.0192,123.6779,123.946,30339.0
2021-01-13 15:30:00,152.52,152.7,152.43,152.51,27314.0,123.946,124.0923,123.8729,123.9379,27314.0
2021-01-13 15:40:00,152.53,152.88,152.47,152.84,48391.0,123.9542,124.2386,123.9054,124.2061,48391.0
2021-01-13 15:50:00,152.87,152.95,152.62,152.68,115159.0,124.2305,124.2955,124.0273,124.0761,115159.0
2021-01-14 09:30:00,154.09,154.42,152.87,153.14,122810.0,125.2219,125.4901,124.2305,124.4499,122810.0
2021-01-14 09:40:00,153.13,153.17,152.42,152.72,67275.0,124.4418,124.4743,123.8648,124.1086,67275.0
2021-01-14 09:50:00,152.69,152.95,152.55,152.87,25141.0,124.0842,124.2955,123.9704,124.2305,25141.0
2021-01-14 10:00:00,153.06,153.17,152.68,152.85,20329.0,124.3849,124.4743,124.0761,124.2142,20329.0
2021-01-14 10:10:00,152.82,153.3,152.6,153.16,47267.0,124.1898,124.5799,124.0111,124.4661,47267.0
2021-01-14 10:20:00,153.14,154.09,152.96,153.98,179129.0,124.4499,125.2219,124.3036,125.1325,179129.0
2021-01-14 10:30:00,154.03,154.91,153.88,154.9,186706.0,125.1732,125.8883,125.0513,125.8802,186706.0
2021-01-14 10:40:00,154.92,155.11,154.32,155.1,107212.0,125.8964,126.0508,125.4088,126.0427,107212.0
2021-01-14 10:50:00,155.11,155.17,154.66,154.87,43573.0,126.0508,126.0996,125.6851,125.8558,43573.0
2021-01-14 11:00:00,154.9,154.91,154.59,154.86,30109.0,125.8802,125.8883,125.6282,125.8477,30109.0
2021-01-14 11:10:00,154.88,155.45,154.82,155.33,27517.0,125.8639,126.3271,125.8151,126.2296,27517.0
2021-01-14 11:20:00,155.31,155.4,154.82,154.91,41642.0,126.2134,126.2865,125.8151,125.8883,41642.0
2021-01-14 11:30:00,154.9,154.96,154.64,154.83,26148.0,125.8802,125.9289,125.6689,125.8233,26148.0
2021-01-14 11:40:00,154.84,155.05,154.69,154.92,19414.0,125.8314,126.0021,125.7095,125.8964,19414.0
2021-01-14 11:50:00,154.91,154.97,154.65,154.83,17560.0,125.8883,125.937,125.677,125.8233,17560.0
2021-01-14 12:00:00,154.81,154.87,154.46,154.51,25434.0,125.807,125.8558,125.5226,125.5632,25434.0
2021-01-14 12:10:00,154.5,154.63,154.37,154.59,29242.0,125.5551,125.6607,125.4495,125.6282,29242.0
2021-01-14 12:20:00,154.59,154.59,154.35,154.54,19699.0,125.6282,125.6282,125.4332,125.5876,19699.0
2021-01-14 12:30:00,154.52,154.86,154.42,154.78,49765.0,125.5714,125.8477,125.4901,125.7826,49765.0
2021-01-14 12:40:00,154.8,155.23,154.72,155.22,28701.0,125.7989,126.1483,125.7339,126.1402,28701.0
2021-01-14 12:50:00,155.25,155.59,155.11,155.56,27508.0,126.1646,126.4409,126.0508,126.4165,27508.0
2021-01-14 13:00:00,155.56,155.81,155.39,155.77,25821.0,126.4165,126.6197,126.2784,126.5872,25821.0
2021-01-14 13:10:00,155.78,155.94,155.66,155.83,50697.0,126.5953,126.7253,126.4978,126.6359,50697.0
2021-01-14 13:20:00,155.83,156.12,155.38,155.39,63477.0,126.6359,126.8716,126.2702,126.2784,63477.0
2021-01-14 13:30:00,155.4,155.55,155.28,155.36,22355.0,126.2865,126.4084,126.189,126.254,22355.0
2021-01-14 13:40:00,155.32,155.49,155.06,155.34,21201.0,126.2215,126.3596,126.0102,126.2377,21201.0
2021-01-14 13:50:00,155.35,155.41,155.04,155.11,21634.0,126.2459,126.2946,125.9939,126.0508,21634.0
2021-01-14 14:00:00,155.11,155.18,154.96,155.16,20747.0,126.0508,126.1077,125.9289,126.0915,20747.0
2021-01-14 14:10:00,155.1,155.22,154.98,155.07,51279.0,126.0427,126.1402,125.9452,126.0183,51279.0
2021-01-14 14:20:00,155.05,155.51,155.05,155.35,33063.0,126.0021,126.3759,126.0021,126.2459,33063.0
2021-01-14 14:30:00,155.42,155.49,155.22,155.36,29976.0,126.3027,126.3596,126.1402,126.254,29976.0
2021-01-14 14:40:00,155.36,155.43,155.23,155.31,47104.0,126.254,126.3109,126.1483,126.2134,47104.0
2021-01-14 14:50:00,155.35,155.6,155.25,155.56,32646.0,126.2459,126.449,126.1646,126.4165,32646.0
2021-01-14 15:00:00,155.59,155.65,155.23,155.23,36307.0,126.4409,126.4897,126.1483,126.1483,36307.0
2021-01-14 15:10:00,155.22,155.36,155.15,155.23,50359.0,126.1402,126.254,126.0833,126.1483,50359.0
2021-01-14 15:20:00,155.2,155.34,155.06,155.25,39457.0,126.124,126.2377,126.0102,126.1646,39457.0
2021-01-14 15:30:00,155.25,155.43,155.09,155.37,64531.0,126.1646,126.3109,126.0346,126.2621,64531.0
2021-01-14 15:40:00,155.37,155.46,154.8,154.84,139013.0,126.2621,126.3352,125.7989,125.8314,139013.0
2021-01-14 15:50:00,154.86,154.99,154.4,154.77,295498.0,125.8477,125.9533,125.4738,125.7745,295498.0
2021-01-15 09:30:00,154.78,155.07,154.26,154.75,191830.0,125.7826,126.0183,125.3601,125.7583,191830.0
2021-01-15 09:40:00,154.84,155.09,154.4,154.47,27064.0,125.8314,126.0346,125.4738,125.5307,27064.0
2021-01-15 09:50:00,154.47,154.78,154.02,154.78,24270.0,125.5307,125.7826,125.165,125.7826,24270.0
2021-01-15 10:00:00,154.78,155.7,154.78,155.24,31416.0,125.7826,126.5303,125.7826,126.1565,31416.0
2021-01-15 10:10:00,155.13,155.35,154.79,155.0,49991.0,126.0671,126.2459,125.7908,125.9614,49991.0
2021-01-15 10:20:00,154.96,155.06,154.49,154.89,35329.0,125.9289,126.0102,125.547,125.872,35329.0
2021-01-15 10:30:00,154.78,155.24,154.78,155.22,56620.0,125.7826,126.1565,125.7826,126.1402,56620.0
2021-01-15 10:40:00,155.13,155.78,154.98,155.72,59002.0,126.0671,126.5953,125.9452,126.5465,59002.0
2021-01-15 10:50:00,155.72,156.0,155.51,155.51,53820.0,126.5465,126.7741,126.3759,126.3759,53820.0
2021-01-15 11:00:00,155.55,155.62,155.19,155.27,22465.0,126.4084,126.4653,126.1158,126.1808,22465.0
2021-01-15 11:10:00,155.3,155.5,155.0,155.5,19459.0,126.2052,126.3678,125.9614,126.3678,19459.0
2021-01-15 11:20:00,155.49,155.82,155.35,155.78,55459.0,126.3596,126.6278,126.2459,126.5953,55459.0
2021-01-15 11:30:00,155.79,155.86,155.5,155.77,30943.0,126.6034,126.6603,126.3678,126.5872,30943.0
2021-01-15 11:40:00,155.82,156.06,155.81,156.0,29014.0,126.6278,126.8228,126.6197,126.7741,29014.0
2021-01-15 11:50:00,155.97,156.44,155.86,156.34,29799.0,126.7497,127.1316,126.6603,127.0504,29799.0
2021-01-15 12:00:00,156.39,156.66,156.21,156.45,25596.0,127.091,127.3104,126.9447,127.1398,25596.0
2021-01-15 12:10:00,156.38,156.74,156.23,156.74,23372.0,127.0829,127.3754,126.961,127.3754,23372.0
2021-01-15 12:20:00,156.8,156.98,156.65,156.84,49063.0,127.4242,127.5705,127.3023,127.4567,49063.0
2021-01-15 12:30:00,156.84,156.84,156.29,156.44,31220.0,127.4567,127.4567,127.0098,127.1316,31220.0
2021-01-15 12:40:00,156.42,156.85,156.29,156.5,69274.0,127.1154,127.4648,127.0098,127.1804,69274.0
2021-01-15 12:50:00,156.44,156.76,156.32,156.75,37202.0,127.1316,127.3917,127.0341,127.3836,37202.0
2021-01-15 13:00:00,156.74,156.89,156.61,156.78,43179.0,127.3754,127.4973,127.2698,127.408,43179.0
2021-01-15 13:10:00,156.78,157.01,156.73,157.0,30875.0,127.408,127.5949,127.3673,127.5867,30875.0
2021-01-15 13:20:00,157.03,157.05,156.94,156.97,21228.0,127.6111,127.6274,127.538,127.5624,21228.0
2021-01-15 13:30:00,156.99,157.06,156.68,156.85,67125.0,127.5786,127.6355,127.3267,127.4648,67125.0
2021-01-15 13:40:00,156.86,157.02,156.8,156.93,25531.0,127.473,127.603,127.4242,127.5299,25531.0
2021-01-15 13:50:00,156.93,157.03,156.86,157.03,34627.0,127.5299,127.6111,127.473,127.6111,34627.0
2021-01-15 14:00:00,157.01,157.12,156.98,156.98,16670.0,127.5949,127.6843,127.5705,127.5705,16670.0
2021-01-15 14:10:00,157.0,157.32,156.99,157.18,20222.0,127.5867,127.8468,127.5786,127.733,20222.0
2021-01-15 14:20:00,157.12,157.15,156.93,157.07,9776.0,127.6843,127.7086,127.5299,127.6436,9776.0
2021-01-15 14:30:00,157.03,157.33,156.95,157.33,20961.0,127.6111,127.8549,127.5461,127.8549,20961.0
2021-01-15 14:40:00,157.3,157.42,157.07,157.14,20070.0,127.8305,127.9281,127.6436,127.7005,20070.0
2021-01-15 14:50:00,157.14,157.19,156.98,157.11,22453.0,127.7005,127.7411,127.5705,127.6761,22453.0
2021-01-15 15:00:00,157.06,157.11,156.89,157.07,23475.0,127.6355,127.6761,127.4973,127.6436,23475.0
2021-01-15 15:10:00,157.07,157.58,157.03,157.52,18366.0,127.6436,128.0581,127.6111,128.0093,18366.0
2021-01-15 15:20:00,157.53,157.96,157.47,157.63,44392.0,128.0174,128.3669,127.9687,128.0987,44392.0
2021-01-15 15:30:00,157.65,157.79,157.33,157.34,43486.0,128.115,128.2287,127.8549,127.863,43486.0
2021-01-15 15:40:00,157.34,157.79,157.32,157.75,76443.0,127.863,128.2287,127.8468,128.1962,76443.0
2021-01-15 15:50:00,157.74,157.8,157.17,157.29,153249.0,128.1881,128.2369,127.7249,127.8224,153249.0
2021-01-19 09:30:00,158.87,158.89,157.65,158.42,120686.0,129.1064,129.1227,128.115,128.7407,120686.0
2021-01-19 09:40:00,158.39,158.63,157.02,157.16,62194.0,128.7163,128.9114,127.603,127.7168,62194.0
2021-01-19 09:50:00,157.18,157.72,157.02,157.72,43981.0,127.733,128.1718,127.603,128.1718,43981.0
2021-01-19 10:00:00,157.8,158.33,157.72,158.09,25378.0,128.2369,128.6676,128.1718,128.4725,25378.0
2021-01-19 10:10:00,158.1,158.57,157.99,158.5,31045.0,128.4807,128.8626,128.3913,128.8057,31045.0
2021-01-19 10:20:00,158.49,159.07,158.31,159.07,37089.0,128.7976,129.2689,128.6513,129.2689,37089.0
2021-01-19 10:30:00,159.05,159.06,158.0,158.12,25581.0,129.2527,129.2608,128.3994,128.4969,25581.0
2021-01-19 10:40:00,158.03,158.67,157.86,158.53,37651.0,128.4238,128.9439,128.2856,128.8301,37651.0
2021-01-19 10:50:00,158.56,159.09,158.53,158.87,34953.0,128.8545,129.2852,128.8301,129.1064,34953.0
2021-01-19 11:00:00,158.95,159.09,158.58,158.66,27022.0,129.1714,129.2852,128.8707,128.9357,27022.0
2021-01-19 11:10:00,158.71,158.71,158.2,158.38,30729.0,128.9764,128.9764,128.5619,128.7082,30729.0
2021-01-19 11:20:00,158.38,158.51,158.25,158.36,23086.0,128.7082,128.8138,128.6026,128.6919,23086.0
2021-01-19 11:30:00,158.3,158.45,158.21,158.36,36808.0,128.6432,128.7651,128.57,128.6919,36808.0
2021-01-19 11:40:00,158.37,158.72,158.28,158.72,27342.0,128.7001,128.9845,128.6269,128.9845,27342.0
2021-01-19 11:50:00,158.65,158.79,158.58,158.6,27002.0,128.9276,129.0414,128.8707,128.887,27002.0
2021-01-19 12:00:00,158.55,158.73,158.42,158.61,36253.0,128.8464,128.9926,128.7407,128.8951,36253.0
2021-01-19 12:10:00,158.59,158.83,158.58,158.78,22961.0,128.8789,129.0739,128.8707,129.0333,22961.0
2021-01-19 12:20:00,158.76,158.8,158.39,158.45,40651.0,129.017,129.0495,128.7163,128.7651,40651.0
2021-01-19 12:30:00,158.46,158.59,158.39,158.52,27887.0,128.7732,128.8789,128.7163,128.822,27887.0
2021-01-19 12:40:00,158.49,158.78,158.47,158.66,34943.0,128.7976,129.0333,128.7813,128.9357,34943.0
2021-01-19 12:50:00,158.65,158.66,158.32,158.38,26118.0,128.9276,128.9357,128.6594,128.7082,26118.0
2021-01-19 13:00:00,158.38,158.79,158.23,158.71,27211.0,128.7082,129.0414,128.5863,128.9764,27211.0
2021-01-19 13:10:00,158.66,158.89,158.62,158.8,28881.0,128.9357,129.1227,128.9032,129.0495,28881.0
2021-01-19 13:20:00,158.89,158.9,158.64,158.69,24121.0,129.1227,129.1308,128.9195,128.9601,24121.0
2021-01-19 13:30:00,158.69,158.79,158.44,158.5,14744.0,128.9601,129.0414,128.757,128.8057,14744.0
2021-01-19 13:40:00,158.53,158.86,158.49,158.72,28209.0,128.8301,129.0983,128.7976,128.9845,28209.0
2021-01-19 13:50:00,158.73,158.92,158.69,158.85,27746.0,128.9926,129.147,128.9601,129.0901,27746.0
2021-01-19 14:00:00,158.87,159.01,158.78,158.9,41524.0,129.1064,129.2202,129.0333,129.1308,41524.0
2021-01-19 14:10:00,158.88,158.95,158.79,158.82,27929.0,129.1145,129.1714,129.0414,129.0658,27929.0
2021-01-19 14:20:00,158.82,159.05,158.78,159.05,38113.0,129.0658,129.2527,129.0333,129.2527,38113.0
2021-01-19 14:30:00,159.06,159.54,159.0,159.42,75973.0,129.2608,129.6509,129.212,129.5534,75973.0
2021-01-19 14:40:00,159.42,159.57,159.08,159.26,68943.0,129.5534,129.6753,129.2771,129.4233,68943.0
2021-01-19 14:50:00,159.22,159.69,159.22,159.51,49773.0,129.3908,129.7728,129.3908,129.6265,49773.0
2021-01-19 15:00:00,159.51,159.62,159.17,159.56,53306.0,129.6265,129.7159,129.3502,129.6671,53306.0
2021-01-19 15:10:00,159.45,159.67,159.39,159.4,49820.0,129.5777,129.7565,129.529,129.5371,49820.0
2021-01-19 15:20:00,159.4,159.69,159.29,159.31,85912.0,129.5371,129.7728,129.4477,129.464,85912.0
2021-01-19 15:30:00,159.34,159.43,159.08,159.32,50395.0,129.4883,129.5615,129.2771,129.4721,50395.0
2021-01-19 15:40:00,159.31,159.66,159.28,159.61,71099.0,129.464,129.7484,129.4396,129.7078,71099.0
2021-01-19 15:50:00,159.64,160.0,159.22,159.39,334158.0,129.7321,130.0247,129.3908,129.529,334158.0
2021-01-20 09:30:00,159.56,160.0,158.27,158.88,58107.0,129.6671,130.0247,128.6188,129.1145,58107.0
2021-01-20 09:40:00,158.99,159.26,158.36,159.26,15058.0,129.2039,129.4233,128.6919,129.4233,15058.0
2021-01-20 09:50:00,159.44,159.95,159.43,159.61,20287.0,129.5696,129.9841,129.5615,129.7078,20287.0
2021-01-20 10:00:00,159.63,159.86,159.15,159.15,28259.0,129.724,129.9109,129.3339,129.3339,28259.0
2021-01-20 10:10:00,159.23,159.34,159.04,159.05,15995.0,129.399,129.4883,129.2446,129.2527,15995.0
2021-01-20 10:20:00,159.03,159.67,159.03,159.43,12430.0,129.2364,129.7565,129.2364,129.5615,12430.0
2021-01-20 10:30:00,159.48,160.05,159.48,159.92,22373.0,129.6021,130.0653,129.6021,129.9597,22373.0
2021-01-20 10:40:00,159.99,160.2,159.73,160.2,12288.0,130.0166,130.1872,129.8053,130.1872,12288.0
2021-01-20 10:50:00,160.2,160.34,159.72,159.81,17803.0,130.1872,130.301,129.7972,129.8703,17803.0
2021-01-20 11:00:00,159.81,160.47,159.71,160.35,17226.0,129.8703,130.4066,129.789,130.3091,17226.0
2021-01-20 11:10:00,160.35,160.4,159.88,160.13,21005.0,130.3091,130.3498,129.9272,130.1303,21005.0
2021-01-20 11:20:00,160.19,160.37,159.9,160.0,19597.0,130.1791,130.3254,129.9434,130.0247,19597.0
2021-01-20 11:30:00,159.96,160.25,159.92,160.14,8319.0,129.9922,130.2279,129.9597,130.1385,8319.0
2021-01-20 11:40:00,160.16,160.53,160.04,160.53,15738.0,130.1547,130.4554,130.0572,130.4554,15738.0
2021-01-20 11:50:00,160.58,160.94,160.52,160.94,16220.0,130.496,130.7886,130.4473,130.7886,16220.0
2021-01-20 12:00:00,160.95,161.23,160.91,161.19,14283.0,130.7967,131.0243,130.7642,130.9918,14283.0
2021-01-20 12:10:00,161.22,161.39,161.01,161.36,15938.0,131.0161,131.1543,130.8455,131.1299,15938.0
2021-01-20 12:20:00,161.35,161.41,161.2,161.34,17594.0,131.1218,131.1705,130.9999,131.1137,17594.0
2021-01-20 12:30:00,161.24,161.46,161.06,161.06,16076.0,131.0324,131.2112,130.8861,130.8861,16076.0
2021-01-20 12:40:00,161.11,161.15,160.41,160.55,33121.0,130.9267,130.9593,130.3579,130.4717,33121.0
2021-01-20 12:50:00,160.56,160.7,160.39,160.39,18436.0,130.4798,130.5936,130.3416,130.3416,18436.0
2021-01-20 13:00:00,160.47,160.54,160.22,160.37,20718.0,130.4066,130.4635,130.2035,130.3254,20718.0
2021-01-20 13:10:00,160.37,160.43,160.24,160.33,23388.0,130.3254,130.3741,130.2197,130.2929,23388.0
2021-01-20 13:20:00,160.33,160.4,160.17,160.2,24460.0,130.2929,130.3498,130.1629,130.1872,24460.0
2021-01-20 13:30:00,160.2,160.23,159.68,159.77,32293.0,130.1872,130.2116,129.7646,129.8378,32293.0
2021-01-20 13:40:00,159.75,159.81,159.55,159.68,32695.0,129.8215,129.8703,129.659,129.7646,32695.0
2021-01-20 13:50:00,159.65,159.94,159.65,159.87,18730.0,129.7403,129.9759,129.7403,129.9191,18730.0
2021-01-20 14:00:00,159.88,160.05,159.84,159.95,15424.0,129.9272,130.0653,129.8947,129.9841,15424.0
2021-01-20 14:10:00,159.98,160.09,159.74,160.06,16558.0,130.0084,130.0978,129.8134,130.0735,16558.0
2021-01-20 14:20:00,160.09,160.22,160.0,160.2,21474.0,130.0978,130.2035,130.0247,130.1872,21474.0
2021-01-20 14:30:00,160.16,160.38,159.93,160.3,21371.0,130.1547,130.3335,129.9678,130.2685,21371.0
2021-01-20 14:40:00,160.29,160.47,160.21,160.4,20341.0,130.2604,130.4066,130.1954,130.3498,20341.0
2021-01-20 14:50:00,160.39,160.53,160.1,160.1,18719.0,130.3416,130.4554,130.106,130.106,18719.0
2021-01-20 15:00:00,160.12,160.32,160.12,160.26,13371.0,130.1222,130.2847,130.1222,130.236,13371.0
2021-01-20 15:10:00,160.29,160.33,159.88,159.92,21008.0,130.2604,130.2929,129.9272,129.9597,21008.0
2021-01-20 15:20:00,159.92,159.94,159.51,159.65,20029.0,129.9597,129.9759,129.6265,129.7403,20029.0
2021-01-20 15:30:00,159.65,159.76,159.57,159.57,30307.0,129.7403,129.8297,129.6753,129.6753,30307.0
2021-01-20 15:40:00,159.57,159.59,159.24,159.32,54006.0,129.6753,129.6915,129.4071,129.4721,54006.0
2021-01-20 15:50:00,159.46,159.56,159.03,159.05,134959.0,129.5859,129.6671,129.2364,129.2527,134959.0
2021-01-21 09:30:00,158.15,158.94,157.28,157.4,70722.0,128.5213,129.1633,127.8143,127.9118,70722.0
2021-01-21 09:40:00,157.17,158.22,157.11,158.03,27642.0,127.7249,128.5782,127.6761,128.4238,27642.0
2021-01-21 09:50:00,158.15,158.43,157.35,157.59,33874.0,128.5213,128.7488,127.8712,128.0662,33874.0
2021-01-21 10:00:00,157.59,158.12,157.41,158.01,19917.0,128.0662,128.4969,127.9199,128.4075,19917.0
2021-01-21 10:10:00,158.02,158.5,157.91,158.43,17986.0,128.4156,128.8057,128.3263,128.7488,17986.0
2021-01-21 10:20:00,158.48,159.15,158.47,159.12,17616.0,128.7895,129.3339,128.7813,129.3096,17616.0
2021-01-21 10:30:00,159.04,159.11,158.62,158.88,23838.0,129.2446,129.3014,128.9032,129.1145,23838.0
2021-01-21 10:40:00,158.89,159.02,158.76,158.8,17649.0,129.1227,129.2283,129.017,129.0495,17649.0
2021-01-21 10:50:00,158.75,158.83,158.58,158.66,8330.0,129.0089,129.0739,128.8707,128.9357,8330.0
2021-01-21 11:00:00,158.64,158.9,158.56,158.9,16596.0,128.9195,129.1308,128.8545,129.1308,16596.0
2021-01-21 11:10:00,158.97,159.38,158.9,159.04,20350.0,129.1877,129.5209,129.1308,129.2446,20350.0
2021-01-21 11:20:00,159.0,159.03,158.51,158.67,21420.0,129.212,129.2364,128.8138,128.9439,21420.0
2021-01-21 11:30:00,158.63,158.69,158.2,158.29,23322.0,128.9114,128.9601,128.5619,128.6351,23322.0
2021-01-21 11:40:00,158.24,158.43,158.06,158.43,17517.0,128.5944,128.7488,128.4481,128.7488,17517.0
2021-01-21 11:50:00,158.38,158.67,158.37,158.46,10801.0,128.7082,128.9439,128.7001,128.7732,10801.0
2021-01-21 12:00:00,158.47,158.63,158.4,158.57,15473.0,128.7813,128.9114,128.7245,128.8626,15473.0
2021-01-21 12:10:00,158.54,158.84,158.48,158.53,8563.0,128.8382,129.082,128.7895,128.8301,8563.0
2021-01-21 12:20:00,158.54,158.58,158.37,158.39,9275.0,128.8382,128.8707,128.7001,128.7163,9275.0
2021-01-21 12:30:00,158.36,158.38,158.01,158.08,11411.0,128.6919,128.7082,128.4075,128.4644,11411.0
2021-01-21 12:40:00,158.14,158.29,158.05,158.29,9655.0,128.5132,128.6351,128.44,128.6351,9655.0
2021-01-21 12:50:00,158.29,158.53,158.2,158.47,8326.0,128.6351,128.8301,128.5619,128.7813,8326.0
2021-01-21 13:00:00,158.59,158.66,158.53,158.62,11510.0,128.8789,128.9357,128.8301,128.9032,11510.0
2021-01-21 13:10:00,158.62,158.85,158.6,158.85,19051.0,128.9032,129.0901,128.887,129.0901,19051.0
2021-01-21 13:20:00,158.86,159.0,158.82,159.0,7683.0,129.0983,129.212,129.0658,129.212,7683.0
2021-01-21 13:30:00,159.01,159.13,158.9,159.13,14870.0,129.2202,129.3177,129.1308,129.3177,14870.0
2021-01-21 13:40:00,159.16,159.45,159.15,159.33,19457.0,129.3421,129.5777,129.3339,129.4802,19457.0
2021-01-21 13:50:00,159.28,159.4,159.15,159.31,16500.0,129.4396,129.5371,129.3339,129.464,16500.0
2021-01-21 14:00:00,159.31,159.43,159.16,159.19,14029.0,129.464,129.5615,129.3421,129.3664,14029.0
2021-01-21 14:10:00,159.17,159.28,158.94,158.94,13785.0,129.3502,129.4396,129.1633,129.1633,13785.0
2021-01-21 14:20:00,158.96,159.62,158.91,159.61,37198.0,129.1795,129.7159,129.1389,129.7078,37198.0
2021-01-21 14:30:00,159.58,159.62,159.39,159.53,17241.0,129.6834,129.7159,129.529,129.6428,17241.0
2021-01-21 14:40:00,159.52,159.64,159.34,159.46,23527.0,129.6346,129.7321,129.4883,129.5859,23527.0
2021-01-21 14:50:00,159.39,159.39,159.09,159.25,26739.0,129.529,129.529,129.2852,129.4152,26739.0
2021-01-21 15:00:00,159.28,159.36,159.16,159.21,25697.0,129.4396,129.5046,129.3421,129.3827,25697.0
2021-01-21 15:10:00,159.24,159.34,159.1,159.22,15275.0,129.4071,129.4883,129.2933,129.3908,15275.0
2021-01-21 15:20:00,159.23,159.34,159.11,159.11,13885.0,129.399,129.4883,129.3014,129.3014,13885.0
2021-01-21 15:30:00,159.14,159.52,159.14,159.47,25723.0,129.3258,129.6346,129.3258,129.594,25723.0
2021-01-21 15:40:00,159.45,159.57,159.4,159.43,27550.0,129.5777,129.6753,129.5371,129.5615,27550.0
2021-01-21 15:50:00,159.49,159.79,159.38,159.46,95225.0,129.6102,129.854,129.5209,129.5859,95225.0
2021-01-22 09:30:00,158.9,159.31,158.02,158.78,43594.0,129.1308,129.464,128.4156,129.0333,43594.0
2021-01-22 09:40:00,158.72,158.85,157.96,158.49,20460.0,128.9845,129.0901,128.3669,128.7976,20460.0
2021-01-22 09:50:00,158.52,159.36,158.47,158.83,16230.0,128.822,129.5046,128.7813,129.0739,16230.0
2021-01-22 10:00:00,158.92,159.54,158.92,159.25,11204.0,129.147,129.6509,129.147,129.4152,11204.0
2021-01-22 10:10:00,159.23,159.31,158.71,158.89,12017.0,129.399,129.464,128.9764,129.1227,12017.0
2021-01-22 10:20:00,158.74,159.0,158.6,158.91,13348.0,129.0008,129.212,128.887,129.1389,13348.0
2021-01-22 10:30:00,158.89,159.09,158.61,159.05,18229.0,129.1227,129.2852,128.8951,129.2527,18229.0
2021-01-22 10:40:00,159.06,159.19,158.69,158.81,14418.0,129.2608,129.3664,128.9601,129.0576,14418.0
2021-01-22 10:50:00,158.75,158.85,158.58,158.76,15638.0,129.0089,129.0901,128.8707,129.017,15638.0
2021-01-22 11:00:00,158.66,158.96,158.66,158.86,13765.0,128.9357,129.1795,128.9357,129.0983,13765.0
2021-01-22 11:10:00,158.83,158.92,158.57,158.67,11866.0,129.0739,129.147,128.8626,128.9439,11866.0
2021-01-22 11:20:00,158.67,158.77,158.58,158.66,11604.0,128.9439,129.0251,128.8707,128.9357,11604.0
2021-01-22 11:30:00,158.74,159.1,158.65,159.07,10998.0,129.0008,129.2933,128.9276,129.2689,10998.0
2021-01-22 11:40:00,159.12,159.33,159.09,159.26,10659.0,129.3096,129.4802,129.2852,129.4233,10659.0
2021-01-22 11:50:00,159.28,159.47,159.24,159.43,12149.0,129.4396,129.594,129.4071,129.5615,12149.0
2021-01-22 12:00:00,159.38,159.44,159.18,159.18,10548.0,129.5209,129.5696,129.3583,129.3583,10548.0
2021-01-22 12:10:00,159.17,159.53,159.17,159.5,12985.0,129.3502,129.6428,129.3502,129.6184,12985.0
2021-01-22 12:20:00,159.52,159.59,159.33,159.56,15859.0,129.6346,129.6915,129.4802,129.6671,15859.0
2021-01-22 12:30:00,159.62,159.67,159.23,159.23,11395.0,129.7159,129.7565,129.399,129.399,11395.0
2021-01-22 12:40:00,159.22,159.34,159.16,159.28,16441.0,129.3908,129.4883,129.3421,129.4396,16441.0
2021-01-22 12:50:00,159.32,159.61,159.21,159.34,45470.0,129.4721,129.7078,129.3827,129.4883,45470.0
2021-01-22 13:00:00,159.36,159.36,159.16,159.28,17048.0,129.5046,129.5046,129.3421,129.4396,17048.0
2021-01-22 13:10:00,159.28,159.66,159.26,159.59,15631.0,129.4396,129.7484,129.4233,129.6915,15631.0
2021-01-22 13:20:00,159.59,159.64,159.49,159.61,10293.0,129.6915,129.7321,129.6102,129.7078,10293.0
2021-01-22 13:30:00,159.61,159.67,159.5,159.67,15139.0,129.7078,129.7565,129.6184,129.7565,15139.0
2021-01-22 13:40:00,159.62,159.66,159.5,159.58,13234.0,129.7159,129.7484,129.6184,129.6834,13234.0
2021-01-22 13:50:00,159.61,159.61,159.43,159.45,11297.0,129.7078,129.7078,129.5615,129.5777,11297.0
2021-01-22 14:00:00,159.46,159.52,159.38,159.42,12696.0,129.5859,129.6346,129.5209,129.5534,12696.0
2021-01-22 14:10:00,159.46,159.47,159.28,159.33,10635.0,129.5859,129.594,129.4396,129.4802,10635.0
2021-01-22 14:20:00,159.35,159.47,159.22,159.27,9592.0,129.4965,129.594,129.3908,129.4315,9592.0
2021-01-22 14:30:00,159.3,159.41,159.28,159.39,11114.0,129.4558,129.5452,129.4396,129.529,11114.0
2021-01-22 14:40:00,159.41,159.49,159.28,159.3,13108.0,129.5452,129.6102,129.4396,129.4558,13108.0
2021-01-22 14:50:00,159.31,159.49,159.25,159.44,17496.0,129.464,129.6102,129.4152,129.5696,17496.0
2021-01-22 15:00:00,159.46,159.46,159.03,159.24,35763.0,129.5859,129.5859,129.2364,129.4071,35763.0
2021-01-22 15:10:00,159.25,159.25,159.04,159.06,17250.0,129.4152,129.4152,129.2446,129.2608,17250.0
2021-01-22 15:20:00,159.03,159.2,159.03,159.17,22063.0,129.2364,129.3746,129.2364,129.3502,22063.0
2021-01-22 15:30:00,159.2,159.22,158.98,158.99,24645.0,129.3746,129.3908,129.1958,129.2039,24645.0
2021-01-22 15:40:00,159.01,159.04,158.82,159.0,28428.0,129.2202,129.2446,129.0658,129.212,28428.0
2021-01-22 15:50:00,158.97,159.26,158.82,158.91,99552.0,129.1877,129.4233,129.0658,129.1389,99552.0
2021-01-25 09:30:00,160.05,160.82,159.51,160.74,77936.0,130.0653,130.6911,129.6265,130.6261,77936.0
2021-01-25 09:40:00,160.75,161.16,159.89,159.99,51438.0,130.6342,130.9674,129.9353,130.0166,51438.0
2021-01-25 09:50:00,159.98,160.68,159.98,160.29,23965.0,130.0084,130.5773,130.0084,130.2604,23965.0
2021-01-25 10:00:00,160.22,160.29,159.79,159.98,45678.0,130.2035,130.2604,129.854,130.0084,45678.0
2021-01-25 10:10:00,159.91,160.9,159.91,160.9,31800.0,129.9516,130.7561,129.9516,130.7561,31800.0
2021-01-25 10:20:00,160.87,161.58,160.84,161.45,26846.0,130.7317,131.3087,130.7073,131.203,26846.0
2021-01-25 10:30:00,161.52,161.78,161.16,161.23,25752.0,131.2599,131.4712,130.9674,131.0243,25752.0
2021-01-25 10:40:00,161.25,161.8,161.21,161.39,20164.0,131.0405,131.4875,131.008,131.1543,20164.0
2021-01-25 10:50:00,161.42,161.42,160.86,160.89,26411.0,131.1787,131.1787,130.7236,130.748,26411.0
2021-01-25 11:00:00,160.75,161.07,160.37,160.66,24571.0,130.6342,130.8942,130.3254,130.5611,24571.0
2021-01-25 11:10:00,160.58,160.82,160.29,160.29,29735.0,130.496,130.6911,130.2604,130.2604,29735.0
2021-01-25 11:20:00,160.31,160.52,160.05,160.14,28562.0,130.2766,130.4473,130.0653,130.1385,28562.0
2021-01-25 11:30:00,160.13,160.5,160.11,160.44,11689.0,130.1303,130.431,130.1141,130.3823,11689.0
2021-01-25 11:40:00,160.5,161.1,160.22,161.0,11698.0,130.431,130.9186,130.2035,130.8374,11698.0
2021-01-25 11:50:00,161.09,161.33,161.01,161.12,11381.0,130.9105,131.1055,130.8455,130.9349,11381.0
2021-01-25 12:00:00,161.05,161.33,160.98,161.09,15874.0,130.878,131.1055,130.8211,130.9105,15874.0
2021-01-25 12:10:00,161.37,161.66,161.3,161.59,11598.0,131.138,131.3737,131.0811,131.3168,11598.0
2021-01-25 12:20:00,161.59,161.92,161.58,161.83,25654.0,131.3168,131.585,131.3087,131.5119,25654.0
2021-01-25 12:30:00,161.81,161.84,161.32,161.32,15357.0,131.4956,131.52,131.0974,131.0974,15357.0
2021-01-25 12:40:00,161.37,161.81,161.3,161.72,14046.0,131.138,131.4956,131.0811,131.4225,14046.0
2021-01-25 12:50:00,161.76,161.86,161.61,161.85,19135.0,131.455,131.5362,131.3331,131.5281,19135.0
2021-01-25 13:00:00,161.8,162.1,161.77,162.04,22241.0,131.4875,131.7313,131.4631,131.6825,22241.0
2021-01-25 13:10:00,161.94,162.26,161.75,161.8,16797.0,131.6012,131.8613,131.4468,131.4875,16797.0
2021-01-25 13:20:00,161.85,161.91,161.69,161.7,14860.0,131.5281,131.5769,131.3981,131.4062,14860.0
2021-01-25 13:30:00,161.71,161.72,161.53,161.54,23295.0,131.4143,131.4225,131.2681,131.2762,23295.0
2021-01-25 13:40:00,161.5,161.6,161.42,161.55,14062.0,131.2437,131.3249,131.1787,131.2843,14062.0
2021-01-25 13:50:00,161.52,161.62,161.29,161.29,26811.0,131.2599,131.3412,131.073,131.073,26811.0
2021-01-25 14:00:00,161.37,161.63,161.0,161.19,19293.0,131.138,131.3493,130.8374,130.9918,19293.0
2021-01-25 14:10:00,161.16,161.68,161.1,161.68,17845.0,130.9674,131.39,130.9186,131.39,17845.0
2021-01-25 14:20:00,161.67,161.78,161.59,161.67,25058.0,131.3818,131.4712,131.3168,131.3818,25058.0
2021-01-25 14:30:00,161.7,161.96,161.66,161.87,18669.0,131.4062,131.6175,131.3737,131.5444,18669.0
2021-01-25 14:40:00,161.91,162.31,161.9,162.27,18075.0,131.5769,131.9019,131.5687,131.8694,18075.0
2021-01-25 14:50:00,162.26,162.3,161.68,161.69,21542.0,131.8613,131.8938,131.39,131.3981,21542.0
2021-01-25 15:00:00,161.65,161.78,161.12,161.52,42304.0,131.3656,131.4712,130.9349,131.2599,42304.0
2021-01-25 15:10:00,161.53,161.53,161.04,161.14,20937.0,131.2681,131.2681,130.8699,130.9511,20937.0
2021-01-25 15:20:00,161.06,161.11,160.66,160.93,37382.0,130.8861,130.9267,130.5611,130.7805,37382.0
2021-01-25 15:30:00,160.95,161.03,160.35,160.38,55190.0,130.7967,130.8617,130.3091,130.3335,55190.0
2021-01-25 15:40:00,160.33,160.71,160.25,160.71,61447.0,130.2929,130.6017,130.2279,130.6017,61447.0
2021-01-25 15:50:00,160.68,160.99,160.49,160.89,95329.0,130.5773,130.8292,130.4229,130.748,95329.0
2021-01-26 09:30:00,160.56,161.36,159.62,160.37,53334.0,130.4798,131.1299,129.7159,130.3254,53334.0
2021-01-26 09:40:00,160.35,161.0,159.86,161.0,16224.0,130.3091,130.8374,129.9109,130.8374,16224.0
2021-01-26 09:50:00,160.84,161.48,160.8,161.27,23422.0,130.7073,131.2274,130.6748,131.0568,23422.0
2021-01-26 10:00:00,161.35,161.92,161.21,161.3,12785.0,131.1218,131.585,131.008,131.0811,12785.0
2021-01-26 10:10:00,161.17,161.39,160.8,161.06,59202.0,130.9755,131.1543,130.6748,130.8861,59202.0
2021-01-26 10:20:00,161.02,161.67,160.79,161.62,22002.0,130.8536,131.3818,130.6667,131.3412,22002.0
2021-01-26 10:30:00,161.65,162.08,161.18,161.95,34038.0,131.3656,131.715,130.9836,131.6094,34038.0
2021-01-26 10:40:00,161.96,162.06,161.49,161.65,40551.0,131.6175,131.6988,131.2356,131.3656,40551.0
2021-01-26 10:50:00,161.69,161.99,161.4,161.97,75414.0,131.3981,131.6419,131.1624,131.6256,75414.0
2021-01-26 11:00:00,161.97,162.46,161.74,162.38,37491.0,131.6256,132.0238,131.4387,131.9588,37491.0
2021-01-26 11:10:00,162.36,162.55,161.93,161.93,22962.0,131.9426,132.097,131.5931,131.5931,22962.0
2021-01-26 11:20:00,161.92,162.16,161.73,162.08,36021.0,131.585,131.78,131.4306,131.715,36021.0
2021-01-26 11:30:00,162.19,162.37,162.11,162.36,7665.0,131.8044,131.9507,131.7394,131.9426,7665.0
2021-01-26 11:40:00,162.32,162.78,162.25,162.63,27774.0,131.9101,132.2839,131.8532,132.162,27774.0
2021-01-26 11:50:00,162.7,162.91,162.58,162.86,22579.0,132.2189,132.3895,132.1213,132.3489,22579.0
2021-01-26 12:00:00,162.87,163.45,162.85,163.15,34929.0,132.357,132.8284,132.3408,132.5846,34929.0
2021-01-26 12:10:00,163.18,163.99,163.12,163.95,84428.0,132.6089,133.2672,132.5602,133.2347,84428.0
2021-01-26 12:20:00,163.95,164.19,163.87,164.11,45638.0,133.2347,133.4297,133.1697,133.3647,45638.0
2021-01-26 12:30:00,163.97,164.02,163.44,163.54,35037.0,133.2509,133.2916,132.8202,132.9015,35037.0
2021-01-26 12:40:00,163.52,163.57,162.78,162.8,17637.0,132.8852,132.9259,132.2839,132.3001,17637.0
2021-01-26 12:50:00,162.86,163.69,162.86,163.62,61205.0,132.3489,133.0234,132.3489,132.9665,61205.0
2021-01-26 13:00:00,163.63,163.64,163.44,163.57,13663.0,132.9746,132.9828,132.8202,132.9259,13663.0
2021-01-26 13:10:00,163.56,163.89,163.47,163.88,23323.0,132.9177,133.1859,132.8446,133.1778,23323.0
2021-01-26 13:20:00,163.88,164.0,163.5,163.57,34142.0,133.1778,133.2753,132.869,132.9259,34142.0
2021-01-26 13:30:00,163.56,163.95,163.49,163.95,19750.0,132.9177,133.2347,132.8609,133.2347,19750.0
2021-01-26 13:40:00,164.0,164.3,163.53,163.62,50626.0,133.2753,133.5191,132.8934,132.9665,50626.0
2021-01-26 13:50:00,163.6,163.7,163.46,163.67,17315.0,132.9503,133.0315,132.8365,133.0071,17315.0
2021-01-26 14:00:00,163.65,163.97,163.64,163.97,20806.0,132.9909,133.2509,132.9828,133.2509,20806.0
2021-01-26 14:10:00,163.97,164.07,163.78,163.97,18216.0,133.2509,133.3322,133.0965,133.2509,18216.0
2021-01-26 14:20:00,163.99,164.12,163.92,163.96,25121.0,133.2672,133.3728,133.2103,133.2428,25121.0
2021-01-26 14:30:00,163.95,164.07,163.87,163.92,18924.0,133.2347,133.3322,133.1697,133.2103,18924.0
2021-01-26 14:40:00,163.91,164.06,163.89,163.89,14347.0,133.2022,133.3241,133.1859,133.1859,14347.0
2021-01-26 14:50:00,163.93,164.12,163.92,164.07,21665.0,133.2184,133.3728,133.2103,133.3322,21665.0
2021-01-26 15:00:00,164.06,164.1,163.93,164.0,25875.0,133.3241,133.3566,133.2184,133.2753,25875.0
2021-01-26 15:10:00,164.02,164.03,163.83,163.91,31951.0,133.2916,133.2997,133.1372,133.2022,31951.0
2021-01-26 15:20:00,163.95,164.02,163.85,163.94,41805.0,133.2347,133.2916,133.1534,133.2266,41805.0
2021-01-26 15:30:00,163.96,163.96,163.67,163.69,34866.0,133.2428,133.2428,133.0071,133.0234,34866.0
2021-01-26 15:40:00,163.67,163.96,163.67,163.89,45708.0,133.0071,133.2428,133.0071,133.1859,45708.0
2021-01-26 15:50:00,163.9,163.9,163.45,163.45,117513.0,133.1941,133.1941,132.8284,132.8284,117513.0
2021-01-27 09:30:00,162.77,162.98,162.15,162.84,39296.0,132.2758,132.4464,131.7719,132.3326,39296.0
2021-01-27 09:40:00,162.8,163.0,161.82,162.68,32146.0,132.3001,132.4627,131.5037,132.2026,32146.0
2021-01-27 09:50:00,162.85,162.92,162.0,162.01,36906.0,132.3408,132.3977,131.65,131.6581,36906.0
2021-01-27 10:00:00,161.96,162.26,161.56,161.84,25180.0,131.6175,131.8613,131.2924,131.52,25180.0
2021-01-27 10:10:00,161.79,162.02,161.42,161.67,22130.0,131.4794,131.6663,131.1787,131.3818,22130.0
2021-01-27 10:20:00,161.74,162.0,161.02,161.97,24380.0,131.4387,131.65,130.8536,131.6256,24380.0
2021-01-27 10:30:00,161.97,162.06,161.71,161.71,20105.0,131.6256,131.6988,131.4143,131.4143,20105.0
2021-01-27 10:40:00,161.77,162.02,161.6,161.81,26954.0,131.4631,131.6663,131.3249,131.4956,26954.0
2021-01-27 10:50:00,161.78,161.91,161.49,161.8,29478.0,131.4712,131.5769,131.2356,131.4875,29478.0
2021-01-27 11:00:00,161.75,161.75,160.94,161.23,22945.0,131.4468,131.4468,130.7886,131.0243,22945.0
2021-01-27 11:10:00,161.2,161.21,160.8,161.06,33090.0,130.9999,131.008,130.6748,130.8861,33090.0
2021-01-27 11:20:00,161.13,161.52,161.09,161.44,18779.0,130.943,131.2599,130.9105,131.1949,18779.0
2021-01-27 11:30:00,161.49,161.49,160.97,161.32,23416.0,131.2356,131.2356,130.813,131.0974,23416.0
2021-01-27 11:40:00,161.26,161.3,160.8,160.8,10999.0,131.0486,131.0811,130.6748,130.6748,10999.0
2021-01-27 11:50:00,160.86,161.14,160.25,160.39,14987.0,130.7236,130.9511,130.2279,130.3416,14987.0
2021-01-27 12:00:00,160.5,160.68,160.31,160.59,14966.0,130.431,130.5773,130.2766,130.5042,14966.0
2021-01-27 12:10:00,160.64,160.83,160.54,160.59,32287.0,130.5448,130.6992,130.4635,130.5042,32287.0
2021-01-27 12:20:00,160.6,160.9,160.5,160.78,11791.0,130.5123,130.7561,130.431,130.6586,11791.0
2021-01-27 12:30:00,160.72,160.83,160.53,160.7,12721.0,130.6098,130.6992,130.4554,130.5936,12721.0
2021-01-27 12:40:00,160.73,160.92,160.72,160.81,12274.0,130.6179,130.7723,130.6098,130.6829,12274.0
2021-01-27 12:50:00,160.84,161.06,160.64,161.06,12857.0,130.7073,130.8861,130.5448,130.8861,12857.0
2021-01-27 13:00:00,160.95,161.35,160.93,161.35,14828.0,130.7967,131.1218,130.7805,131.1218,14828.0
2021-01-27 13:10:00,161.33,161.34,160.74,161.08,16969.0,131.1055,131.1137,130.6261,130.9024,16969.0
2021-01-27 13:20:00,161.08,161.49,160.95,161.48,20918.0,130.9024,131.2356,130.7967,131.2274,20918.0
2021-01-27 13:30:00,161.39,161.45,161.21,161.34,16075.0,131.1543,131.203,131.008,131.1137,16075.0
2021-01-27 13:40:00,161.33,161.39,160.97,161.13,22723.0,131.1055,131.1543,130.813,130.943,22723.0
2021-01-27 13:50:00,161.1,161.18,160.5,160.8,49168.0,130.9186,130.9836,130.431,130.6748,49168.0
2021-01-27 14:00:00,160.73,160.9,160.45,160.75,15345.0,130.6179,130.7561,130.3904,130.6342,15345.0
2021-01-27 14:10:00,160.84,160.88,160.54,160.55,21854.0,130.7073,130.7398,130.4635,130.4717,21854.0
2021-01-27 14:20:00,160.53,160.62,160.25,160.25,17042.0,130.4554,130.5285,130.2279,130.2279,17042.0
2021-01-27 14:30:00,160.26,160.34,159.62,159.74,34086.0,130.236,130.301,129.7159,129.8134,34086.0
2021-01-27 14:40:00,159.68,160.2,159.55,159.81,21001.0,129.7646,130.1872,129.659,129.8703,21001.0
2021-01-27 14:50:00,159.79,160.09,159.63,159.84,26066.0,129.854,130.0978,129.724,129.8947,26066.0
2021-01-27 15:00:00,159.79,159.96,159.59,159.69,28875.0,129.854,129.9922,129.6915,129.7728,28875.0
2021-01-27 15:10:00,159.69,160.4,159.62,160.07,29222.0,129.7728,130.3498,129.7159,130.0816,29222.0
2021-01-27 15:20:00,160.05,160.17,159.61,159.73,47344.0,130.0653,130.1629,129.7078,129.8053,47344.0
2021-01-27 15:30:00,159.85,159.99,159.21,159.42,33912.0,129.9028,130.0166,129.3827,129.5534,33912.0
2021-01-27 15:40:00,159.47,159.62,159.11,159.62,47331.0,129.594,129.7159,129.3014,129.7159,47331.0
2021-01-27 15:50:00,159.56,160.62,159.47,160.09,218227.0,129.6671,130.5285,129.594,130.0978,218227.0
2021-01-28 09:30:00,157.45,157.98,156.87,157.43,83347.0,127.9524,128.3831,127.4811,127.9362,83347.0
2021-01-28 09:40:00,157.4,158.1,157.1,157.64,56973.0,127.9118,128.4807,127.668,128.1068,56973.0
2021-01-28 09:50:00,157.64,158.81,157.35,158.5,68350.0,128.1068,129.0576,127.8712,128.8057,68350.0
2021-01-28 10:00:00,158.47,159.41,158.45,158.97,43373.0,128.7813,129.5452,128.7651,129.1877,43373.0
2021-01-28 10:10:00,158.92,159.58,158.59,159.19,29988.0,129.147,129.6834,128.8789,129.3664,29988.0
2021-01-28 10:20:00,159.21,159.57,158.5,158.57,34594.0,129.3827,129.6753,128.8057,128.8626,34594.0
2021-01-28 10:30:00,158.46,159.16,158.18,158.43,36784.0,128.7732,129.3421,128.5457,128.7488,36784.0
2021-01-28 10:40:00,158.42,158.65,158.0,158.3,48012.0,128.7407,128.9276,128.3994,128.6432,48012.0
2021-01-28 10:50:00,158.36,158.89,157.88,157.91,45739.0,128.6919,129.1227,128.3019,128.3263,45739.0
2021-01-28 11:00:00,158.13,158.77,157.96,158.17,37776.0,128.505,129.0251,128.3669,128.5375,37776.0
2021-01-28 11:10:00,158.1,158.84,158.1,158.84,46912.0,128.4807,129.082,128.4807,129.082,46912.0
2021-01-28 11:20:00,158.85,160.22,158.6,160.11,32513.0,129.0901,130.2035,128.887,130.1141,32513.0
2021-01-28 11:30:00,160.25,160.92,160.14,160.24,30966.0,130.2279,130.7723,130.1385,130.2197,30966.0
2021-01-28 11:40:00,160.26,160.28,159.52,159.86,87439.0,130.236,130.2522,129.6346,129.9109,87439.0
2021-01-28 11:50:00,159.86,160.22,159.58,159.75,23412.0,129.9109,130.2035,129.6834,129.8215,23412.0
2021-01-28 12:00:00,159.83,160.0,159.52,159.79,18316.0,129.8865,130.0247,129.6346,129.854,18316.0
2021-01-28 12:10:00,159.78,159.99,159.55,159.66,23524.0,129.8459,130.0166,129.659,129.7484,23524.0
2021-01-28 12:20:00,159.77,159.94,159.4,159.5,29165.0,129.8378,129.9759,129.5371,129.6184,29165.0
2021-01-28 12:30:00,159.61,159.72,159.37,159.7,19241.0,129.7078,129.7972,129.5127,129.7809,19241.0
2021-01-28 12:40:00,159.7,160.05,159.7,159.88,14726.0,129.7809,130.0653,129.7809,129.9272,14726.0
2021-01-28 12:50:00,159.92,159.94,159.41,159.54,15009.0,129.9597,129.9759,129.5452,129.6509,15009.0
2021-01-28 13:00:00,159.51,159.84,159.48,159.8,22317.0,129.6265,129.8947,129.6021,129.8622,22317.0
2021-01-28 13:10:00,159.7,159.97,159.63,159.95,13112.0,129.7809,130.0003,129.724,129.9841,13112.0
2021-01-28 13:20:00,159.91,160.09,159.8,160.08,23832.0,129.9516,130.0978,129.8622,130.0897,23832.0
2021-01-28 13:30:00,160.1,160.1,159.67,159.85,22339.0,130.106,130.106,129.7565,129.9028,22339.0
2021-01-28 13:40:00,159.81,159.85,159.25,159.41,13837.0,129.8703,129.9028,129.4152,129.5452,13837.0
2021-01-28 13:50:00,159.33,159.58,159.33,159.5,13033.0,129.4802,129.6834,129.4802,129.6184,13033.0
2021-01-28 14:00:00,159.5,159.9,159.49,159.5,30626.0,129.6184,129.9434,129.6102,129.6184,30626.0
2021-01-28 14:10:00,159.5,159.59,159.06,159.06,24247.0,129.6184,129.6915,129.2608,129.2608,24247.0
2021-01-28 14:20:00,159.08,159.08,158.57,158.57,28413.0,129.2771,129.2771,128.8626,128.8626,28413.0
2021-01-28 14:30:00,158.55,158.71,158.4,158.66,29287.0,128.8464,128.9764,128.7245,128.9357,29287.0
2021-01-28 14:40:00,158.62,158.63,158.05,158.27,20704.0,128.9032,128.9114,128.44,128.6188,20704.0
2021-01-28 14:50:00,158.32,158.34,157.85,158.25,25583.0,128.6594,128.6757,128.2775,128.6026,25583.0
2021-01-28 15:00:00,158.22,158.22,157.93,158.06,19410.0,128.5782,128.5782,128.3425,128.4481,19410.0
2021-01-28 15:10:00,158.02,158.06,157.82,157.93,21728.0,128.4156,128.4481,128.2531,128.3425,21728.0
2021-01-28 15:20:00,157.95,158.11,157.82,158.05,29685.0,128.3588,128.4888,128.2531,128.44,29685.0
2021-01-28 15:30:00,158.07,158.07,157.57,157.92,49800.0,128.4563,128.4563,128.0499,128.3344,49800.0
2021-01-28 15:40:00,157.91,158.42,157.86,158.28,95817.0,128.3263,128.7407,128.2856,128.6269,95817.0
2021-01-28 15:50:00,158.33,158.48,157.83,158.13,154607.0,128.6676,128.7895,128.2612,128.505,154607.0
2021-01-29 09:30:00,156.13,157.21,155.11,156.46,84582.0,126.8797,127.7574,126.0508,127.1479,84582.0
2021-01-29 09:40:00,156.46,156.95,156.18,156.59,48975.0,127.1479,127.5461,126.9204,127.2535,48975.0
2021-01-29 09:50:00,156.61,157.16,155.91,156.88,35087.0,127.2698,127.7168,126.7009,127.4892,35087.0
2021-01-29 10:00:00,156.83,157.67,156.46,157.67,33577.0,127.4486,128.1312,127.1479,128.1312,33577.0
2021-01-29 10:10:00,157.76,157.9,156.99,157.14,21992.0,128.2044,128.3181,127.5786,127.7005,21992.0
2021-01-29 10:20:00,157.06,157.52,156.75,156.89,42817.0,127.6355,128.0093,127.3836,127.4973,42817.0
2021-01-29 10:30:00,156.82,157.37,156.65,157.22,122019.0,127.4405,127.8874,127.3023,127.7655,122019.0
2021-01-29 10:40:00,157.13,157.31,156.63,157.03,128774.0,127.6924,127.8387,127.2861,127.6111,128774.0
2021-01-29 10:50:00,157.03,158.39,156.71,158.37,65449.0,127.6111,128.7163,127.3511,128.7001,65449.0
2021-01-29 11:00:00,158.37,158.37,157.38,157.5,25951.0,128.7001,128.7001,127.8955,127.9931,25951.0
2021-01-29 11:10:00,157.44,157.44,156.9,157.1,48989.0,127.9443,127.9443,127.5055,127.668,48989.0
2021-01-29 11:20:00,157.1,158.43,156.97,157.73,87400.0,127.668,128.7488,127.5624,128.18,87400.0
2021-01-29 11:30:00,157.66,157.87,157.25,157.45,24659.0,128.1231,128.2937,127.7899,127.9524,24659.0
2021-01-29 11:40:00,157.49,157.67,157.33,157.49,16715.0,127.9849,128.1312,127.8549,127.9849,16715.0
2021-01-29 11:50:00,157.47,157.53,157.16,157.42,16284.0,127.9687,128.0174,127.7168,127.9281,16284.0
2021-01-29 12:00:00,157.35,158.21,157.29,158.21,21518.0,127.8712,128.57,127.8224,128.57,21518.0
2021-01-29 12:10:00,158.2,158.26,157.54,157.65,22575.0,128.5619,128.6107,128.0256,128.115,22575.0
2021-01-29 12:20:00,157.58,157.9,157.58,157.79,18811.0,128.0581,128.3181,128.0581,128.2287,18811.0
2021-01-29 12:30:00,157.78,157.89,157.46,157.57,20723.0,128.2206,128.31,127.9606,128.0499,20723.0
2021-01-29 12:40:00,157.61,158.07,157.61,157.75,17046.0,128.0825,128.4563,128.0825,128.1962,17046.0
2021-01-29 12:50:00,157.76,158.26,157.74,157.98,36039.0,128.2044,128.6107,128.1881,128.3831,36039.0
2021-01-29 13:00:00,157.99,158.27,157.85,157.99,24333.0,128.3913,128.6188,128.2775,128.3913,24333.0
2021-01-29 13:10:00,158.08,158.21,157.56,157.56,13887.0,128.4644,128.57,128.0418,128.0418,13887.0
2021-01-29 13:20:00,157.5,157.9,157.34,157.7,24187.0,127.9931,128.3181,127.863,128.1556,24187.0
2021-01-29 13:30:00,157.69,157.8,157.58,157.73,12642.0,128.1475,128.2369,128.0581,128.18,12642.0
2021-01-29 13:40:00,157.64,157.88,157.39,157.56,20141.0,128.1068,128.3019,127.9037,128.0418,20141.0
2021-01-29 13:50:00,157.56,157.62,157.34,157.47,11767.0,128.0418,128.0906,127.863,127.9687,11767.0
2021-01-29 14:00:00,157.41,158.09,157.36,157.94,25130.0,127.9199,128.4725,127.8793,128.3506,25130.0
2021-01-29 14:10:00,157.93,158.26,157.62,158.25,17716.0,128.3425,128.6107,128.0906,128.6026,17716.0
2021-01-29 14:20:00,158.26,158.84,158.21,158.64,22681.0,128.6107,129.082,128.57,128.9195,22681.0
2021-01-29 14:30:00,158.58,158.71,158.25,158.67,23985.0,128.8707,128.9764,128.6026,128.9439,23985.0
2021-01-29 14:40:00,158.67,158.68,158.31,158.59,39365.0,128.9439,128.952,128.6513,128.8789,39365.0
2021-01-29 14:50:00,158.6,158.75,158.38,158.54,17882.0,128.887,129.0089,128.7082,128.8382,17882.0
2021-01-29 15:00:00,158.59,159.05,158.54,159.0,21416.0,128.8789,129.2527,128.8382,129.212,21416.0
2021-01-29 15:10:00,159.03,159.32,159.03,159.07,22267.0,129.2364,129.4721,129.2364,129.2689,22267.0
2021-01-29 15:20:00,159.11,159.15,158.61,158.62,46415.0,129.3014,129.3339,128.8951,128.9032,46415.0
2021-01-29 15:30:00,158.68,159.27,158.65,158.96,45106.0,128.952,129.4315,128.9276,129.1795,45106.0
2021-01-29 15:40:00,158.94,159.1,158.6,158.66,54135.0,129.1633,129.2933,128.887,128.9357,54135.0
2021-01-29 15:50:00,158.69,159.9,158.69,159.26,140405.0,128.9601,129.9434,128.9601,129.4233,140405.0
2021-02-01 09:30:00,160.0,160.49,158.04,158.47,73929.0,130.0247,130.4229,128.4319,128.7813,73929.0
2021-02-01 09:40:00,158.64,159.9,158.64,159.9,42729.0,128.9195,129.9434,128.9195,129.9434,42729.0
2021-02-01 09:50:00,159.87,160.43,159.51,160.43,17947.0,129.9191,130.3741,129.6265,130.3741,17947.0
2021-02-01 10:00:00,160.2,161.8,160.04,161.8,26446.0,130.1872,131.4875,130.0572,131.4875,26446.0
2021-02-01 10:10:00,161.73,161.98,161.41,161.98,22169.0,131.4306,131.6338,131.1705,131.6338,22169.0
2021-02-01 10:20:00,161.96,162.5,161.68,162.27,32905.0,131.6175,132.0563,131.39,131.8694,32905.0
2021-02-01 10:30:00,162.18,162.98,162.12,162.75,33252.0,131.7963,132.4464,131.7475,132.2595,33252.0
2021-02-01 10:40:00,162.78,163.74,162.73,163.54,34681.0,132.2839,133.064,132.2432,132.9015,34681.0
2021-02-01 10:50:00,163.52,163.64,162.77,163.26,28407.0,132.8852,132.9828,132.2758,132.674,28407.0
2021-02-01 11:00:00,163.26,163.98,163.22,163.71,22492.0,132.674,133.2591,132.6414,133.0396,22492.0
2021-02-01 11:10:00,163.77,164.3,163.67,164.3,35370.0,133.0884,133.5191,133.0071,133.5191,35370.0
2021-02-01 11:20:00,164.3,164.39,163.94,164.22,30215.0,133.5191,133.5923,133.2266,133.4541,30215.0
2021-02-01 11:30:00,164.2,164.54,163.74,163.74,26686.0,133.4378,133.7142,133.064,133.064,26686.0
2021-02-01 11:40:00,163.66,164.48,163.66,164.22,25426.0,132.999,133.6654,132.999,133.4541,25426.0
2021-02-01 11:50:00,164.21,164.3,163.68,163.68,17902.0,133.446,133.5191,133.0153,133.0153,17902.0
2021-02-01 12:00:00,163.66,164.16,163.51,163.61,24828.0,132.999,133.4053,132.8771,132.9584,24828.0
2021-02-01 12:10:00,163.59,164.09,163.59,164.01,16885.0,132.9421,133.3485,132.9421,133.2834,16885.0
2021-02-01 12:20:00,164.0,164.07,163.73,163.93,15469.0,133.2753,133.3322,133.0559,133.2184,15469.0
2021-02-01 12:30:00,163.91,163.91,163.62,163.73,18543.0,133.2022,133.2022,132.9665,133.0559,18543.0
2021-02-01 12:40:00,163.71,163.87,163.37,163.67,19215.0,133.0396,133.1697,132.7633,133.0071,19215.0
2021-02-01 12:50:00,163.7,163.75,163.5,163.52,12263.0,133.0315,133.0722,132.869,132.8852,12263.0
2021-02-01 13:00:00,163.59,163.69,163.34,163.68,13131.0,132.9421,133.0234,132.739,133.0153,13131.0
2021-02-01 13:10:00,163.68,163.68,162.88,162.91,12924.0,133.0153,133.0153,132.3651,132.3895,12924.0
2021-02-01 13:20:00,162.81,163.17,162.8,162.94,11044.0,132.3083,132.6008,132.3001,132.4139,11044.0
2021-02-01 13:30:00,163.0,163.3,162.89,163.09,10240.0,132.4627,132.7065,132.3733,132.5358,10240.0
2021-02-01 13:40:00,163.07,163.12,162.56,162.73,13381.0,132.5195,132.5602,132.1051,132.2432,13381.0
2021-02-01 13:50:00,162.67,162.84,162.52,162.84,9838.0,132.1945,132.3326,132.0726,132.3326,9838.0
2021-02-01 14:00:00,162.78,162.78,162.57,162.66,12074.0,132.2839,132.2839,132.1132,132.1864,12074.0
2021-02-01 14:10:00,162.7,163.18,162.66,163.09,14677.0,132.2189,132.6089,132.1864,132.5358,14677.0
2021-02-01 14:20:00,163.11,163.43,162.93,163.42,17595.0,132.5521,132.8121,132.4058,132.804,17595.0
2021-02-01 14:30:00,163.42,163.67,163.3,163.53,19713.0,132.804,133.0071,132.7065,132.8934,19713.0
2021-02-01 14:40:00,163.52,163.71,163.45,163.69,11778.0,132.8852,133.0396,132.8284,133.0234,11778.0
2021-02-01 14:50:00,163.71,163.95,163.68,163.86,17048.0,133.0396,133.2347,133.0153,133.1615,17048.0
2021-02-01 15:00:00,163.79,163.92,163.65,163.68,27945.0,133.1047,133.2103,132.9909,133.0153,27945.0
2021-02-01 15:10:00,163.72,163.83,163.58,163.76,19002.0,133.0478,133.1372,132.934,133.0803,19002.0
2021-02-01 15:20:00,163.78,163.78,163.37,163.59,21913.0,133.0965,133.0965,132.7633,132.9421,21913.0
2021-02-01 15:30:00,163.59,163.95,163.15,163.87,38432.0,132.9421,133.2347,132.5846,133.1697,38432.0
2021-02-01 15:40:00,163.9,164.08,163.5,163.62,44219.0,133.1941,133.3403,132.869,132.9665,44219.0
2021-02-01 15:50:00,163.72,164.4,163.7,164.27,169249.0,133.0478,133.6004,133.0315,133.4947,169249.0
2021-02-02 09:30:00,165.08,165.32,164.25,164.4,55120.0,134.153,134.348,133.4785,133.6004,55120.0
2021-02-02 09:40:00,164.42,165.75,164.41,165.65,27573.0,133.6166,134.6975,133.6085,134.6162,27573.0
2021-02-02 09:50:00,165.66,165.8,165.29,165.32,20593.0,134.6243,134.7381,134.3236,134.348,20593.0
2021-02-02 10:00:00,165.23,166.2,165.23,166.0,16233.0,134.2749,135.0632,134.2749,134.9006,16233.0
2021-02-02 10:10:00,165.87,166.01,165.58,166.0,13648.0,134.795,134.9088,134.5593,134.9006,13648.0
2021-02-02 10:20:00,165.96,166.2,165.33,165.33,13493.0,134.8681,135.0632,134.3561,134.3561,13493.0
2021-02-02 10:30:00,165.24,165.42,164.93,165.23,14785.0,134.283,134.4293,134.0311,134.2749,14785.0
2021-02-02 10:40:00,165.25,165.36,165.03,165.15,13232.0,134.2911,134.3805,134.1124,134.2099,13232.0
2021-02-02 10:50:00,165.24,165.3,164.72,165.07,22039.0,134.283,134.3318,133.8604,134.1449,22039.0
2021-02-02 11:00:00,165.19,165.23,164.99,165.23,11520.0,134.2424,134.2749,134.0798,134.2749,11520.0
2021-02-02 11:10:00,165.24,165.35,164.88,164.95,18665.0,134.283,134.3724,133.9905,134.0473,18665.0
2021-02-02 11:20:00,165.0,165.05,164.54,164.67,15201.0,134.088,134.1286,133.7142,133.8198,15201.0
2021-02-02 11:30:00,164.67,164.9,164.52,164.8,25521.0,133.8198,134.0067,133.6979,133.9254,25521.0
2021-02-02 11:40:00,164.74,165.29,164.65,165.29,28244.0,133.8767,134.3236,133.8035,134.3236,28244.0
2021-02-02 11:50:00,165.42,165.84,165.42,165.77,13263.0,134.4293,134.7706,134.4293,134.7137,13263.0
2021-02-02 12:00:00,165.81,166.08,165.7,166.02,23219.0,134.7462,134.9656,134.6568,134.9169,23219.0
2021-02-02 12:10:00,166.05,166.4,166.05,166.22,11642.0,134.9413,135.2257,134.9413,135.0794,11642.0
2021-02-02 12:20:00,166.14,166.26,165.86,165.93,27361.0,135.0144,135.1119,134.7869,134.8437,27361.0
2021-02-02 12:30:00,165.98,166.35,165.98,166.28,17774.0,134.8844,135.1851,134.8844,135.1282,17774.0
2021-02-02 12:40:00,166.31,166.38,165.91,166.07,44452.0,135.1525,135.2094,134.8275,134.9575,44452.0
2021-02-02 12:50:00,166.08,166.6,166.04,166.57,11820.0,134.9656,135.3882,134.9331,135.3638,11820.0
2021-02-02 13:00:00,166.59,166.61,166.41,166.55,8171.0,135.3801,135.3963,135.2338,135.3476,8171.0
2021-02-02 13:10:00,166.53,166.57,166.35,166.55,12128.0,135.3313,135.3638,135.1851,135.3476,12128.0
2021-02-02 13:20:00,166.58,166.67,166.41,166.51,14239.0,135.372,135.4451,135.2338,135.3151,14239.0
2021-02-02 13:30:00,166.52,166.6,166.16,166.52,18136.0,135.3232,135.3882,135.0307,135.3232,18136.0
2021-02-02 13:40:00,166.56,166.72,166.51,166.71,18754.0,135.3557,135.4857,135.3151,135.4776,18754.0
2021-02-02 13:50:00,166.67,166.98,166.67,166.84,19105.0,135.4451,135.697,135.4451,135.5833,19105.0
2021-02-02 14:00:00,166.89,166.99,166.74,166.86,19590.0,135.6239,135.7052,135.502,135.5995,19590.0
2021-02-02 14:10:00,166.88,167.04,166.87,166.96,19004.0,135.6158,135.7458,135.6076,135.6808,19004.0
2021-02-02 14:20:00,167.0,167.02,166.58,166.64,15164.0,135.7133,135.7295,135.372,135.4207,15164.0
2021-02-02 14:30:00,166.62,167.01,166.6,166.93,23083.0,135.4045,135.7214,135.3882,135.6564,23083.0
2021-02-02 14:40:00,166.98,167.11,166.79,166.92,22432.0,135.697,135.8027,135.5426,135.6483,22432.0
2021-02-02 14:50:00,166.92,167.04,166.82,166.86,25125.0,135.6483,135.7458,135.567,135.5995,25125.0
2021-02-02 15:00:00,166.89,166.93,166.64,166.88,27793.0,135.6239,135.6564,135.4207,135.6158,27793.0
2021-02-02 15:10:00,166.89,166.91,166.41,166.6,17714.0,135.6239,135.6401,135.2338,135.3882,17714.0
2021-02-02 15:20:00,166.6,166.63,166.26,166.31,19124.0,135.3882,135.4126,135.1119,135.1525,19124.0
2021-02-02 15:30:00,166.31,166.37,166.04,166.28,30136.0,135.1525,135.2013,134.9331,135.1282,30136.0
2021-02-02 15:40:00,166.29,166.36,165.96,166.08,37691.0,135.1363,135.1932,134.8681,134.9656,37691.0
2021-02-02 15:50:00,166.03,166.17,165.58,165.58,102723.0,134.925,135.0388,134.5593,134.5593,102723.0
2021-02-03 09:30:00,164.56,165.0,163.55,163.93,41930.0,133.7304,134.088,132.9096,133.2184,41930.0
2021-02-03 09:40:00,163.81,164.54,163.81,163.81,17843.0,133.1209,133.7142,133.1209,133.1209,17843.0
2021-02-03 09:50:00,163.85,163.98,162.71,162.9,20229.0,133.1534,133.2591,132.227,132.3814,20229.0
2021-02-03 10:00:00,162.94,163.14,162.78,162.9,16044.0,132.4139,132.5764,132.2839,132.3814,16044.0
2021-02-03 10:10:00,162.87,162.87,161.36,161.75,40624.0,132.357,132.357,131.1299,131.4468,40624.0
2021-02-03 10:20:00,161.78,162.89,161.68,162.71,46344.0,131.4712,132.3733,131.39,132.227,46344.0
2021-02-03 10:30:00,162.71,163.14,162.25,162.33,67343.0,132.227,132.5764,131.8532,131.9182,67343.0
2021-02-03 10:40:00,162.29,162.7,162.24,162.37,23779.0,131.8857,132.2189,131.845,131.9507,23779.0
2021-02-03 10:50:00,162.37,162.38,161.73,162.28,24175.0,131.9507,131.9588,131.4306,131.8776,24175.0
2021-02-03 11:00:00,162.3,162.44,162.08,162.4,12405.0,131.8938,132.0076,131.715,131.9751,12405.0
2021-02-03 11:10:00,162.36,163.23,162.35,163.17,18289.0,131.9426,132.6496,131.9344,132.6008,18289.0
2021-02-03 11:20:00,163.08,163.41,163.08,163.16,17057.0,132.5277,132.7959,132.5277,132.5927,17057.0
2021-02-03 11:30:00,163.21,163.21,162.95,163.09,12051.0,132.6333,132.6333,132.422,132.5358,12051.0
2021-02-03 11:40:00,163.03,163.44,162.99,163.33,10958.0,132.487,132.8202,132.4545,132.7308,10958.0
2021-02-03 11:50:00,163.31,163.47,162.94,162.99,42777.0,132.7146,132.8446,132.4139,132.4545,42777.0
2021-02-03 12:00:00,163.06,163.27,162.98,163.09,13454.0,132.5114,132.6821,132.4464,132.5358,13454.0
2021-02-03 12:10:00,163.13,163.27,163.02,163.22,14766.0,132.5683,132.6821,132.4789,132.6414,14766.0
2021-02-03 12:20:00,163.24,163.3,163.02,163.14,11241.0,132.6577,132.7065,132.4789,132.5764,11241.0
2021-02-03 12:30:00,163.21,163.29,163.1,163.29,8531.0,132.6333,132.6983,132.5439,132.6983,8531.0
2021-02-03 12:40:00,163.26,163.29,162.59,162.82,21269.0,132.674,132.6983,132.1295,132.3164,21269.0
2021-02-03 12:50:00,162.88,163.44,162.86,163.35,12565.0,132.3651,132.8202,132.3489,132.7471,12565.0
2021-02-03 13:00:00,163.34,163.45,163.03,163.2,22155.0,132.739,132.8284,132.487,132.6252,22155.0
2021-02-03 13:10:00,163.16,163.16,162.81,162.87,17046.0,132.5927,132.5927,132.3083,132.357,17046.0
2021-02-03 13:20:00,162.9,163.24,162.86,163.19,9611.0,132.3814,132.6577,132.3489,132.6171,9611.0
2021-02-03 13:30:00,163.21,163.39,163.11,163.28,10167.0,132.6333,132.7796,132.5521,132.6902,10167.0
2021-02-03 13:40:00,163.27,163.37,162.73,162.82,15057.0,132.6821,132.7633,132.2432,132.3164,15057.0
2021-02-03 13:50:00,162.76,162.91,162.6,162.91,16431.0,132.2676,132.3895,132.1376,132.3895,16431.0
2021-02-03 14:00:00,162.9,163.37,162.89,163.23,15663.0,132.3814,132.7633,132.3733,132.6496,15663.0
2021-02-03 14:10:00,163.24,163.55,163.21,163.34,16248.0,132.6577,132.9096,132.6333,132.739,16248.0
2021-02-03 14:20:00,163.3,163.34,162.82,162.92,48230.0,132.7065,132.739,132.3164,132.3977,48230.0
2021-02-03 14:30:00,162.91,163.03,162.79,162.88,40714.0,132.3895,132.487,132.292,132.3651,40714.0
2021-02-03 14:40:00,162.88,163.15,162.87,163.1,25252.0,132.3651,132.5846,132.357,132.5439,25252.0
2021-02-03 14:50:00,163.12,163.34,163.03,163.23,14878.0,132.5602,132.739,132.487,132.6496,14878.0
2021-02-03 15:00:00,163.26,163.57,163.21,163.54,33455.0,132.674,132.9259,132.6333,132.9015,33455.0
2021-02-03 15:10:00,163.49,163.65,163.36,163.65,18070.0,132.8609,132.9909,132.7552,132.9909,18070.0
2021-02-03 15:20:00,163.59,164.07,163.48,164.04,41695.0,132.9421,133.3322,132.8527,133.3078,41695.0
2021-02-03 15:30:00,164.07,164.21,163.69,163.86,38150.0,133.3322,133.446,133.0234,133.1615,38150.0
2021-02-03 15:40:00,163.86,163.9,163.34,163.48,51214.0,133.1615,133.1941,132.739,132.8527,51214.0
2021-02-03 15:50:00,163.46,163.5,163.07,163.17,126469.0,132.8365,132.869,132.5195,132.6008,126469.0
2021-02-04 09:30:00,162.63,163.14,161.23,161.81,62924.0,132.162,132.5764,131.0243,131.4956,62924.0
2021-02-04 09:40:00,161.71,162.2,161.38,161.92,11259.0,131.4143,131.8125,131.1462,131.585,11259.0
2021-02-04 09:50:00,161.89,163.17,161.85,163.02,16629.0,131.5606,132.6008,131.5281,132.4789,16629.0
2021-02-04 10:00:00,163.01,163.69,162.88,163.09,15263.0,132.4708,133.0234,132.3651,132.5358,15263.0
2021-02-04 10:10:00,163.18,163.47,162.67,162.79,15151.0,132.6089,132.8446,132.1945,132.292,15151.0
2021-02-04 10:20:00,162.86,162.98,162.57,162.74,8691.0,132.3489,132.4464,132.1132,132.2514,8691.0
2021-02-04 10:30:00,162.71,163.0,162.28,162.85,18315.0,132.227,132.4627,131.8776,132.3408,18315.0
2021-02-04 10:40:00,162.77,163.38,162.77,163.04,12754.0,132.2758,132.7715,132.2758,132.4952,12754.0
2021-02-04 10:50:00,162.96,163.56,162.96,163.5,10874.0,132.4302,132.9177,132.4302,132.869,10874.0
2021-02-04 11:00:00,163.43,163.51,162.95,163.25,13051.0,132.8121,132.8771,132.422,132.6658,13051.0
2021-02-04 11:10:00,163.19,163.33,162.95,163.16,14451.0,132.6171,132.7308,132.422,132.5927,14451.0
2021-02-04 11:20:00,163.13,163.3,163.01,163.06,16868.0,132.5683,132.7065,132.4708,132.5114,16868.0
2021-02-04 11:30:00,163.13,163.46,163.12,163.19,20322.0,132.5683,132.8365,132.5602,132.6171,20322.0
2021-02-04 11:40:00,163.22,163.35,163.05,163.24,11282.0,132.6414,132.7471,132.5033,132.6577,11282.0
2021-02-04 11:50:00,163.35,163.35,163.09,163.25,15888.0,132.7471,132.7471,132.5358,132.6658,15888.0
2021-02-04 12:00:00,163.22,163.4,162.98,163.08,12334.0,132.6414,132.7877,132.4464,132.5277,12334.0
2021-02-04 12:10:00,163.04,163.08,162.71,162.75,11030.0,132.4952,132.5277,132.227,132.2595,11030.0
2021-02-04 12:20:00,162.78,162.95,162.61,162.93,8966.0,132.2839,132.422,132.1457,132.4058,8966.0
2021-02-04 12:30:00,162.9,163.35,162.84,163.08,16539.0,132.3814,132.7471,132.3326,132.5277,16539.0
2021-02-04 12:40:00,163.04,163.27,162.96,163.27,18798.0,132.4952,132.6821,132.4302,132.6821,18798.0
2021-02-04 12:50:00,163.22,163.38,163.17,163.28,12345.0,132.6414,132.7715,132.6008,132.6902,12345.0
2021-02-04 13:00:00,163.27,163.36,163.06,163.29,11416.0,132.6821,132.7552,132.5114,132.6983,11416.0
2021-02-04 13:10:00,163.28,163.9,163.25,163.9,17901.0,132.6902,133.1941,132.6658,133.1941,17901.0
2021-02-04 13:20:00,163.94,164.19,163.81,164.18,23729.0,133.2266,133.4297,133.1209,133.4216,23729.0
2021-02-04 13:30:00,164.27,164.47,164.21,164.27,21629.0,133.4947,133.6573,133.446,133.4947,21629.0
2021-02-04 13:40:00,164.24,164.48,164.21,164.37,21151.0,133.4704,133.6654,133.446,133.576,21151.0
2021-02-04 13:50:00,164.36,164.51,164.31,164.38,17351.0,133.5679,133.6898,133.5272,133.5841,17351.0
2021-02-04 14:00:00,164.4,164.46,164.12,164.12,31287.0,133.6004,133.6491,133.3728,133.3728,31287.0
2021-02-04 14:10:00,164.1,164.13,163.69,163.87,33098.0,133.3566,133.381,133.0234,133.1697,33098.0
2021-02-04 14:20:00,163.8,164.12,163.66,163.97,29303.0,133.1128,133.3728,132.999,133.2509,29303.0
2021-02-04 14:30:00,164.01,164.56,163.99,164.42,37980.0,133.2834,133.7304,133.2672,133.6166,37980.0
2021-02-04 14:40:00,164.39,164.47,164.34,164.43,19384.0,133.5923,133.6573,133.5516,133.6248,19384.0
2021-02-04 14:50:00,164.45,164.65,164.41,164.63,24223.0,133.641,133.8035,133.6085,133.7873,24223.0
2021-02-04 15:00:00,164.64,164.64,164.2,164.21,33806.0,133.7954,133.7954,133.4378,133.446,33806.0
2021-02-04 15:10:00,164.18,164.18,163.74,163.76,29589.0,133.4216,133.4216,133.064,133.0803,29589.0
2021-02-04 15:20:00,163.78,163.78,163.41,163.59,23588.0,133.0965,133.0965,132.7959,132.9421,23588.0
2021-02-04 15:30:00,163.57,163.73,163.49,163.49,28159.0,132.9259,133.0559,132.8609,132.8609,28159.0
2021-02-04 15:40:00,163.51,163.54,163.12,163.25,39214.0,132.8771,132.9015,132.5602,132.6658,39214.0
2021-02-04 15:50:00,163.19,163.39,163.07,163.18,134804.0,132.6171,132.7796,132.5195,132.6089,134804.0
2021-02-05 09:30:00,163.5,163.58,162.51,162.81,48764.0,132.869,132.934,132.0645,132.3083,48764.0
2021-02-05 09:40:00,162.92,163.15,162.13,162.63,32143.0,132.3977,132.5846,131.7557,132.162,32143.0
2021-02-05 09:50:00,162.67,162.87,161.92,162.52,34665.0,132.1945,132.357,131.585,132.0726,34665.0
2021-02-05 10:00:00,162.58,163.49,162.58,163.05,27642.0,132.1213,132.8609,132.1213,132.5033,27642.0
2021-02-05 10:10:00,163.04,163.26,162.9,163.22,14196.0,132.4952,132.674,132.3814,132.6414,14196.0
2021-02-05 10:20:00,163.29,163.39,162.84,162.9,30298.0,132.6983,132.7796,132.3326,132.3814,30298.0
2021-02-05 10:30:00,162.92,162.93,162.35,162.37,29673.0,132.3977,132.4058,131.9344,131.9507,29673.0
2021-02-05 10:40:00,162.38,162.64,162.32,162.37,20697.0,131.9588,132.1701,131.9101,131.9507,20697.0
2021-02-05 10:50:00,162.36,162.53,162.24,162.48,70485.0,131.9426,132.0807,131.845,132.0401,70485.0
2021-02-05 11:00:00,162.47,162.65,162.31,162.37,51427.0,132.032,132.1782,131.9019,131.9507,51427.0
2021-02-05 11:10:00,162.37,162.37,161.95,162.1,57609.0,131.9507,131.9507,131.6094,131.7313,57609.0
2021-02-05 11:20:00,162.13,162.18,161.97,162.07,61280.0,131.7557,131.7963,131.6256,131.7069,61280.0
2021-02-05 11:30:00,162.06,162.78,161.98,162.75,98022.0,131.6988,132.2839,131.6338,132.2595,98022.0
2021-02-05 11:40:00,162.76,162.88,162.4,162.5,41775.0,132.2676,132.3651,131.9751,132.0563,41775.0
2021-02-05 11:50:00,162.5,162.56,162.25,162.55,20558.0,132.0563,132.1051,131.8532,132.097,20558.0
2021-02-05 12:00:00,162.49,162.79,162.32,162.67,49005.0,132.0482,132.292,131.9101,132.1945,49005.0
2021-02-05 12:10:00,162.63,162.94,162.57,162.76,14232.0,132.162,132.4139,132.1132,132.2676,14232.0
2021-02-05 12:20:00,162.69,162.75,162.52,162.61,12901.0,132.2107,132.2595,132.0726,132.1457,12901.0
2021-02-05 12:30:00,162.68,162.75,162.56,162.61,10702.0,132.2026,132.2595,132.1051,132.1457,10702.0
2021-02-05 12:40:00,162.6,162.75,162.59,162.67,7888.0,132.1376,132.2595,132.1295,132.1945,7888.0
2021-02-05 12:50:00,162.65,163.0,162.64,162.94,25163.0,132.1782,132.4627,132.1701,132.4139,25163.0
2021-02-05 13:00:00,162.94,162.99,162.88,162.97,8203.0,132.4139,132.4545,132.3651,132.4383,8203.0
2021-02-05 13:10:00,162.96,163.15,162.92,163.0,52261.0,132.4302,132.5846,132.3977,132.4627,52261.0
2021-02-05 13:20:00,162.99,163.06,162.83,162.93,33331.0,132.4545,132.5114,132.3245,132.4058,33331.0
2021-02-05 13:30:00,162.9,163.09,162.87,162.92,39145.0,132.3814,132.5358,132.357,132.3977,39145.0
2021-02-05 13:40:00,162.92,162.92,162.5,162.5,16026.0,132.3977,132.3977,132.0563,132.0563,16026.0
2021-02-05 13:50:00,162.45,162.62,162.42,162.62,20247.0,132.0157,132.1539,131.9913,132.1539,20247.0
2021-02-05 14:00:00,162.61,162.75,162.56,162.69,19833.0,132.1457,132.2595,132.1051,132.2107,19833.0
2021-02-05 14:10:00,162.7,162.81,162.61,162.75,24096.0,132.2189,132.3083,132.1457,132.2595,24096.0
2021-02-05 14:20:00,162.76,162.8,162.54,162.72,16773.0,132.2676,132.3001,132.0888,132.2351,16773.0
2021-02-05 14:30:00,162.74,163.02,162.69,162.92,27880.0,132.2514,132.4789,132.2107,132.3977,27880.0
2021-02-05 14:40:00,162.9,162.9,162.49,162.7,25927.0,132.3814,132.3814,132.0482,132.2189,25927.0
2021-02-05 14:50:00,162.72,162.83,162.67,162.73,14529.0,132.2351,132.3245,132.1945,132.2432,14529.0
2021-02-05 15:00:00,162.78,162.91,162.66,162.88,11404.0,132.2839,132.3895,132.1864,132.3651,11404.0
2021-02-05 15:10:00,162.85,162.91,162.73,162.78,15436.0,132.3408,132.3895,132.2432,132.2839,15436.0
2021-02-05 15:20:00,162.77,162.79,162.41,162.47,20043.0,132.2758,132.292,131.9832,132.032,20043.0
2021-02-05 15:30:00,162.47,162.51,162.35,162.42,23622.0,132.032,132.0645,131.9344,131.9913,23622.0
2021-02-05 15:40:00,162.42,162.45,162.16,162.22,34325.0,131.9913,132.0157,131.78,131.8288,34325.0
2021-02-05 15:50:00,162.2,162.48,162.17,162.26,114645.0,131.8125,132.0401,131.7882,131.8613,114645.0
2021-02-08 09:30:00,161.98,162.04,161.22,161.54,44540.0,131.6338,131.6825,131.0161,131.2762,44540.0
2021-02-08 09:40:00,161.62,161.8,160.45,160.54,29588.0,131.3412,131.4875,130.3904,130.4635,29588.0
2021-02-08 09:50:00,160.54,160.54,159.86,159.97,40846.0,130.4635,130.4635,129.9109,130.0003,40846.0
2021-02-08 10:00:00,159.98,160.3,159.69,160.0,26351.0,130.0084,130.2685,129.7728,130.0247,26351.0
2021-02-08 10:10:00,159.96,160.07,159.47,159.48,35540.0,129.9922,130.0816,129.594,129.6021,35540.0
2021-02-08 10:20:00,159.47,159.78,159.04,159.12,35285.0,129.594,129.8459,129.2446,129.3096,35285.0
2021-02-08 10:30:00,159.1,159.17,158.53,158.64,56440.0,129.2933,129.3502,128.8301,128.9195,56440.0
2021-02-08 10:40:00,158.76,158.82,158.22,158.22,44614.0,129.017,129.0658,128.5782,128.5782,44614.0
2021-02-08 10:50:00,158.26,158.71,158.14,158.66,38932.0,128.6107,128.9764,128.5132,128.9357,38932.0
2021-02-08 11:00:00,158.66,158.66,158.26,158.28,27940.0,128.9357,128.9357,128.6107,128.6269,27940.0
2021-02-08 11:10:00,158.31,158.5,157.82,158.09,34212.0,128.6513,128.8057,128.2531,128.4725,34212.0
2021-02-08 11:20:00,158.12,158.57,158.1,158.36,30173.0,128.4969,128.8626,128.4807,128.6919,30173.0
2021-02-08 11:30:00,158.4,158.55,158.19,158.35,41991.0,128.7245,128.8464,128.5538,128.6838,41991.0
2021-02-08 11:40:00,158.34,158.93,158.31,158.93,23495.0,128.6757,129.1552,128.6513,129.1552,23495.0
2021-02-08 11:50:00,158.92,159.04,158.7,158.94,27613.0,129.147,129.2446,128.9682,129.1633,27613.0
2021-02-08 12:00:00,158.94,158.99,158.3,158.3,22254.0,129.1633,129.2039,128.6432,128.6432,22254.0
2021-02-08 12:10:00,158.3,158.38,157.7,157.72,28734.0,128.6432,128.7082,128.1556,128.1718,28734.0
2021-02-08 12:20:00,157.72,157.8,157.2,157.29,27405.0,128.1718,128.2369,127.7493,127.8224,27405.0
2021-02-08 12:30:00,157.36,157.61,157.35,157.36,25885.0,127.8793,128.0825,127.8712,127.8793,25885.0
2021-02-08 12:40:00,157.44,157.76,157.36,157.7,14457.0,127.9443,128.2044,127.8793,128.1556,14457.0
2021-02-08 12:50:00,157.69,157.91,157.62,157.91,21828.0,128.1475,128.3263,128.0906,128.3263,21828.0
2021-02-08 13:00:00,157.88,157.99,157.56,157.71,44628.0,128.3019,128.3913,128.0418,128.1637,44628.0
2021-02-08 13:10:00,157.71,158.61,157.65,158.61,21502.0,128.1637,128.8951,128.115,128.8951,21502.0
2021-02-08 13:20:00,158.56,159.14,158.49,158.94,34521.0,128.8545,129.3258,128.7976,129.1633,34521.0
2021-02-08 13:30:00,158.97,159.25,158.96,159.16,24700.0,129.1877,129.4152,129.1795,129.3421,24700.0
2021-02-08 13:40:00,159.14,159.41,159.12,159.22,23568.0,129.3258,129.5452,129.3096,129.3908,23568.0
2021-02-08 13:50:00,159.22,159.35,158.9,159.23,22633.0,129.3908,129.4965,129.1308,129.399,22633.0
2021-02-08 14:00:00,159.22,159.49,159.21,159.49,15978.0,129.3908,129.6102,129.3827,129.6102,15978.0
2021-02-08 14:10:00,159.42,159.53,159.24,159.27,15914.0,129.5534,129.6428,129.4071,129.4315,15914.0
2021-02-08 14:20:00,159.29,159.52,159.28,159.34,19288.0,129.4477,129.6346,129.4396,129.4883,19288.0
2021-02-08 14:30:00,159.35,159.55,159.29,159.47,10856.0,129.4965,129.659,129.4477,129.594,10856.0
2021-02-08 14:40:00,159.46,159.46,158.87,158.9,15301.0,129.5859,129.5859,129.1064,129.1308,15301.0
2021-02-08 14:50:00,158.87,159.16,158.86,159.15,12459.0,129.1064,129.3421,129.0983,129.3339,12459.0
2021-02-08 15:00:00,159.11,160.58,159.07,160.43,161952.0,129.3014,130.496,129.2689,130.3741,161952.0
2021-02-08 15:10:00,160.46,160.97,160.4,160.91,82754.0,130.3985,130.813,130.3498,130.7642,82754.0
2021-02-08 15:20:00,160.92,161.2,160.81,160.81,82058.0,130.7723,130.9999,130.6829,130.6829,82058.0
2021-02-08 15:30:00,160.82,161.05,160.78,160.89,69707.0,130.6911,130.878,130.6586,130.748,69707.0
2021-02-08 15:40:00,160.9,161.07,160.81,160.93,53877.0,130.7561,130.8942,130.6829,130.7805,53877.0
2021-02-08 15:50:00,160.94,161.08,160.84,160.9,166301.0,130.7886,130.9024,130.7073,130.7561,166301.0
2021-02-09 09:30:00,161.43,162.9,161.11,162.76,69051.0,131.1868,132.3814,130.9267,132.2676,69051.0
2021-02-09 09:40:00,162.62,162.93,162.39,162.93,51672.0,132.1539,132.4058,131.9669,132.4058,51672.0
2021-02-09 09:50:00,162.81,162.92,162.14,162.56,27941.0,132.3083,132.3977,131.7638,132.1051,27941.0
2021-02-09 10:00:00,162.53,163.09,162.53,162.96,37225.0,132.0807,132.5358,132.0807,132.4302,37225.0
2021-02-09 10:10:00,162.96,163.07,162.73,162.73,53959.0,132.4302,132.5195,132.2432,132.2432,53959.0
2021-02-09 10:20:00,162.8,162.87,162.5,162.63,32592.0,132.3001,132.357,132.0563,132.162,32592.0
2021-02-09 10:30:00,162.63,162.85,162.52,162.58,45013.0,132.162,132.3408,132.0726,132.1213,45013.0
2021-02-09 10:40:00,162.57,162.83,162.43,162.82,79494.0,132.1132,132.3245,131.9994,132.3164,79494.0
2021-02-09 10:50:00,162.9,163.08,162.74,162.78,56702.0,132.3814,132.5277,132.2514,132.2839,56702.0
2021-02-09 11:00:00,162.78,162.98,162.7,162.73,43875.0,132.2839,132.4464,132.2189,132.2432,43875.0
2021-02-09 11:10:00,162.72,163.11,162.66,162.99,34492.0,132.2351,132.5521,132.1864,132.4545,34492.0
2021-02-09 11:20:00,162.96,163.03,162.8,162.84,23056.0,132.4302,132.487,132.3001,132.3326,23056.0
2021-02-09 11:30:00,162.8,163.03,162.79,162.97,41759.0,132.3001,132.487,132.292,132.4383,41759.0
2021-02-09 11:40:00,162.99,163.02,162.75,162.89,21601.0,132.4545,132.4789,132.2595,132.3733,21601.0
2021-02-09 11:50:00,162.86,163.1,162.82,162.93,13673.0,132.3489,132.5439,132.3164,132.4058,13673.0
2021-02-09 12:00:00,162.93,163.06,162.89,163.06,15846.0,132.4058,132.5114,132.3733,132.5114,15846.0
2021-02-09 12:10:00,163.04,163.04,162.89,162.95,21544.0,132.4952,132.4952,132.3733,132.422,21544.0
2021-02-09 12:20:00,162.95,163.06,162.9,162.99,28085.0,132.422,132.5114,132.3814,132.4545,28085.0
2021-02-09 12:30:00,163.0,163.03,162.88,162.95,44974.0,132.4627,132.487,132.3651,132.422,44974.0
2021-02-09 12:40:00,162.93,163.07,162.93,163.03,31588.0,132.4058,132.5195,132.4058,132.487,31588.0
2021-02-09 12:50:00,163.03,163.27,162.96,162.99,24250.0,132.487,132.6821,132.4302,132.4545,24250.0
2021-02-09 13:00:00,162.99,163.23,162.93,163.2,125480.0,132.4545,132.6496,132.4058,132.6252,125480.0
2021-02-09 13:10:00,163.18,163.35,163.12,163.19,73359.0,132.6089,132.7471,132.5602,132.6171,73359.0
2021-02-09 13:20:00,163.21,163.36,163.11,163.2,42869.0,132.6333,132.7552,132.5521,132.6252,42869.0
2021-02-09 13:30:00,163.23,163.31,163.17,163.23,20749.0,132.6496,132.7146,132.6008,132.6496,20749.0
2021-02-09 13:40:00,163.23,163.25,163.17,163.22,20014.0,132.6496,132.6658,132.6008,132.6414,20014.0
2021-02-09 13:50:00,163.23,163.27,163.18,163.24,26193.0,132.6496,132.6821,132.6089,132.6577,26193.0
2021-02-09 14:00:00,163.21,163.27,163.13,163.22,27675.0,132.6333,132.6821,132.5683,132.6414,27675.0
2021-02-09 14:10:00,163.23,163.27,163.18,163.27,29762.0,132.6496,132.6821,132.6089,132.6821,29762.0
2021-02-09 14:20:00,163.23,163.33,163.18,163.23,25025.0,132.6496,132.7308,132.6089,132.6496,25025.0
2021-02-09 14:30:00,163.24,163.45,163.22,163.32,16257.0,132.6577,132.8284,132.6414,132.7227,16257.0
2021-02-09 14:40:00,163.3,163.32,163.23,163.23,14338.0,132.7065,132.7227,132.6496,132.6496,14338.0
2021-02-09 14:50:00,163.23,163.99,163.22,163.33,83301.0,132.6496,133.2672,132.6414,132.7308,83301.0
2021-02-09 15:00:00,163.23,163.41,163.14,163.19,19569.0,132.6496,132.7959,132.5764,132.6171,19569.0
2021-02-09 15:10:00,163.2,163.45,163.05,163.45,51370.0,132.6252,132.8284,132.5033,132.8284,51370.0
2021-02-09 15:20:00,163.45,163.75,163.14,163.18,75214.0,132.8284,133.0722,132.5764,132.6089,75214.0
2021-02-09 15:30:00,163.2,163.98,163.2,163.56,122066.0,132.6252,133.2591,132.6252,132.9177,122066.0
2021-02-09 15:40:00,163.56,163.77,163.11,163.64,123213.0,132.9177,133.0884,132.5521,132.9828,123213.0
2021-02-09 15:50:00,163.44,164.37,163.43,164.08,379928.0,132.8202,133.576,132.8121,133.3403,379928.0
2021-02-10 09:30:00,164.81,165.48,164.55,165.38,45347.0,133.9336,134.478,133.7223,134.3968,45347.0
2021-02-10 09:40:00,165.42,165.42,164.39,164.93,33974.0,134.4293,134.4293,133.5923,134.0311,33974.0
2021-02-10 09:50:00,164.99,165.24,164.53,164.84,15351.0,134.0798,134.283,133.706,133.9579,15351.0
2021-02-10 10:00:00,164.84,165.0,164.59,164.83,14280.0,133.9579,134.088,133.7548,133.9498,14280.0
2021-02-10 10:10:00,164.8,164.99,164.59,164.89,17700.0,133.9254,134.0798,133.7548,133.9986,17700.0
2021-02-10 10:20:00,164.9,165.25,164.7,164.83,22677.0,134.0067,134.2911,133.8442,133.9498,22677.0
2021-02-10 10:30:00,164.72,164.91,164.44,164.59,22235.0,133.8604,134.0148,133.6329,133.7548,22235.0
2021-02-10 10:40:00,164.66,164.84,164.55,164.59,19594.0,133.8117,133.9579,133.7223,133.7548,19594.0
2021-02-10 10:50:00,164.74,164.74,164.13,164.13,43334.0,133.8767,133.8767,133.381,133.381,43334.0
2021-02-10 11:00:00,164.2,164.2,163.75,163.96,43794.0,133.4378,133.4378,133.0722,133.2428,43794.0
2021-02-10 11:10:00,164.02,164.02,163.54,163.54,19397.0,133.2916,133.2916,132.9015,132.9015,19397.0
2021-02-10 11:20:00,163.54,163.71,163.3,163.7,14705.0,132.9015,133.0396,132.7065,133.0315,14705.0
2021-02-10 11:30:00,163.57,163.59,163.35,163.44,13798.0,132.9259,132.9421,132.7471,132.8202,13798.0
2021-02-10 11:40:00,163.47,163.47,163.21,163.33,27037.0,132.8446,132.8446,132.6333,132.7308,27037.0
2021-02-10 11:50:00,163.34,163.45,163.25,163.31,8636.0,132.739,132.8284,132.6658,132.7146,8636.0
2021-02-10 12:00:00,163.3,163.3,163.0,163.19,22133.0,132.7065,132.7065,132.4627,132.6171,22133.0
2021-02-10 12:10:00,163.14,163.34,163.08,163.28,10565.0,132.5764,132.739,132.5277,132.6902,10565.0
2021-02-10 12:20:00,163.27,163.31,163.07,163.23,22944.0,132.6821,132.7146,132.5195,132.6496,22944.0
2021-02-10 12:30:00,163.23,163.25,163.01,163.12,27056.0,132.6496,132.6658,132.4708,132.5602,27056.0
2021-02-10 12:40:00,163.09,163.12,162.91,163.0,16727.0,132.5358,132.5602,132.3895,132.4627,16727.0
2021-02-10 12:50:00,163.0,163.07,162.89,162.89,9460.0,132.4627,132.5195,132.3733,132.3733,9460.0
2021-02-10 13:00:00,162.88,163.03,162.88,163.0,13569.0,132.3651,132.487,132.3651,132.4627,13569.0
2021-02-10 13:10:00,162.99,163.08,162.96,163.05,13274.0,132.4545,132.5277,132.4302,132.5033,13274.0
2021-02-10 13:20:00,163.07,163.28,163.07,163.23,8952.0,132.5195,132.6902,132.5195,132.6496,8952.0
2021-02-10 13:30:00,163.23,163.44,163.22,163.29,10213.0,132.6496,132.8202,132.6414,132.6983,10213.0
2021-02-10 13:40:00,163.28,163.44,163.25,163.27,9800.0,132.6902,132.8202,132.6658,132.6821,9800.0
2021-02-10 13:50:00,163.28,163.34,163.18,163.26,10774.0,132.6902,132.739,132.6089,132.674,10774.0
2021-02-10 14:00:00,163.22,163.31,163.13,163.27,17536.0,132.6414,132.7146,132.5683,132.6821,17536.0
2021-02-10 14:10:00,163.25,163.41,163.25,163.28,8217.0,132.6658,132.7959,132.6658,132.6902,8217.0
2021-02-10 14:20:00,163.28,163.68,163.2,163.65,25759.0,132.6902,133.0153,132.6252,132.9909,25759.0
2021-02-10 14:30:00,163.7,163.76,163.52,163.54,15145.0,133.0315,133.0803,132.8852,132.9015,15145.0
2021-02-10 14:40:00,163.53,163.63,163.43,163.52,9538.0,132.8934,132.9746,132.8121,132.8852,9538.0
2021-02-10 14:50:00,163.52,163.54,163.29,163.33,13703.0,132.8852,132.9015,132.6983,132.7308,13703.0
2021-02-10 15:00:00,163.37,163.45,163.12,163.14,14389.0,132.7633,132.8284,132.5602,132.5764,14389.0
2021-02-10 15:10:00,163.14,163.31,163.11,163.31,17492.0,132.5764,132.7146,132.5521,132.7146,17492.0
2021-02-10 15:20:00,163.31,163.31,163.15,163.25,15917.0,132.7146,132.7146,132.5846,132.6658,15917.0
2021-02-10 15:30:00,163.23,163.56,163.22,163.33,21743.0,132.6496,132.9177,132.6414,132.7308,21743.0
2021-02-10 15:40:00,163.34,163.57,163.22,163.5,51534.0,132.739,132.9259,132.6414,132.869,51534.0
2021-02-10 15:50:00,163.45,163.49,162.97,163.08,131604.0,132.8284,132.8609,132.4383,132.5277,131604.0
2021-02-11 09:30:00,161.9,163.19,161.82,162.05,140729.0,131.5687,132.6171,131.5037,131.6906,140729.0
2021-02-11 09:40:00,161.92,163.0,161.91,162.92,36716.0,131.585,132.4627,131.5769,132.3977,36716.0
2021-02-11 09:50:00,162.97,163.18,162.42,162.66,31391.0,132.4383,132.6089,131.9913,132.1864,31391.0
2021-02-11 10:00:00,162.68,163.03,161.36,161.36,95268.0,132.2026,132.487,131.1299,131.1299,95268.0
2021-02-11 10:10:00,161.53,162.09,161.43,162.0,72844.0,131.2681,131.7231,131.1868,131.65,72844.0
2021-02-11 10:20:00,162.04,163.06,162.0,162.91,34130.0,131.6825,132.5114,131.65,132.3895,34130.0
2021-02-11 10:30:00,162.98,163.65,162.91,163.62,23541.0,132.4464,132.9909,132.3895,132.9665,23541.0
2021-02-11 10:40:00,163.62,163.69,163.35,163.46,11317.0,132.9665,133.0234,132.7471,132.8365,11317.0
2021-02-11 10:50:00,163.45,163.71,162.82,162.82,12200.0,132.8284,133.0396,132.3164,132.3164,12200.0
2021-02-11 11:00:00,162.88,163.12,162.83,163.04,30525.0,132.3651,132.5602,132.3245,132.4952,30525.0
2021-02-11 11:10:00,162.97,163.15,162.88,163.02,90628.0,132.4383,132.5846,132.3651,132.4789,90628.0
2021-02-11 11:20:00,163.02,163.1,162.97,163.0,11489.0,132.4789,132.5439,132.4383,132.4627,11489.0
2021-02-11 11:30:00,163.0,163.34,163.0,163.28,11544.0,132.4627,132.739,132.4627,132.6902,11544.0
2021-02-11 11:40:00,163.25,163.29,162.77,163.06,22334.0,132.6658,132.6983,132.2758,132.5114,22334.0
2021-02-11 11:50:00,163.03,163.03,162.77,162.83,49737.0,132.487,132.487,132.2758,132.3245,49737.0
2021-02-11 12:00:00,162.92,162.97,162.5,162.5,80337.0,132.3977,132.4383,132.0563,132.0563,80337.0
2021-02-11 12:10:00,162.5,162.5,162.18,162.49,120904.0,132.0563,132.0563,131.7963,132.0482,120904.0
2021-02-11 12:20:00,162.49,162.62,162.0,162.0,35942.0,132.0482,132.1539,131.65,131.65,35942.0
2021-02-11 12:30:00,162.06,162.06,161.67,161.9,29565.0,131.6988,131.6988,131.3818,131.5687,29565.0
2021-02-11 12:40:00,161.9,161.94,161.43,161.58,24793.0,131.5687,131.6012,131.1868,131.3087,24793.0
2021-02-11 12:50:00,161.57,161.69,160.85,161.39,80962.0,131.3006,131.3981,130.7155,131.1543,80962.0
2021-02-11 13:00:00,161.39,161.92,161.37,161.74,13456.0,131.1543,131.585,131.138,131.4387,13456.0
2021-02-11 13:10:00,161.69,161.77,161.42,161.42,13032.0,131.3981,131.4631,131.1787,131.1787,13032.0
2021-02-11 13:20:00,161.45,161.58,161.25,161.46,20077.0,131.203,131.3087,131.0405,131.2112,20077.0
2021-02-11 13:30:00,161.43,161.73,161.4,161.67,22215.0,131.1868,131.4306,131.1624,131.3818,22215.0
2021-02-11 13:40:00,161.66,161.79,161.64,161.78,9408.0,131.3737,131.4794,131.3575,131.4712,9408.0
2021-02-11 13:50:00,161.81,161.85,161.69,161.8,22151.0,131.4956,131.5281,131.3981,131.4875,22151.0
2021-02-11 14:00:00,161.8,161.96,161.64,161.96,24098.0,131.4875,131.6175,131.3575,131.6175,24098.0
2021-02-11 14:10:00,161.94,162.2,161.89,162.01,55618.0,131.6012,131.8125,131.5606,131.6581,55618.0
2021-02-11 14:20:00,161.99,162.02,161.67,161.71,19675.0,131.6419,131.6663,131.3818,131.4143,19675.0
2021-02-11 14:30:00,161.66,161.74,161.2,161.23,28082.0,131.3737,131.4387,130.9999,131.0243,28082.0
2021-02-11 14:40:00,161.28,161.39,161.2,161.3,7891.0,131.0649,131.1543,130.9999,131.0811,7891.0
2021-02-11 14:50:00,161.3,161.72,161.21,161.45,61044.0,131.0811,131.4225,131.008,131.203,61044.0
2021-02-11 15:00:00,161.36,161.7,161.26,161.7,94183.0,131.1299,131.4062,131.0486,131.4062,94183.0
2021-02-11 15:10:00,161.68,161.9,161.66,161.71,11901.0,131.39,131.5687,131.3737,131.4143,11901.0
2021-02-11 15:20:00,161.72,161.84,161.37,161.55,83464.0,131.4225,131.52,131.138,131.2843,83464.0
2021-02-11 15:30:00,161.55,161.71,161.26,161.59,88777.0,131.2843,131.4143,131.0486,131.3168,88777.0
2021-02-11 15:40:00,161.59,162.11,161.58,162.06,30920.0,131.3168,131.7394,131.3087,131.6988,30920.0
2021-02-11 15:50:00,162.04,162.26,161.92,162.0,101293.0,131.6825,131.8613,131.585,131.65,101293.0
2021-02-12 09:30:00,162.35,162.79,162.01,162.19,70837.0,131.9344,132.292,131.6581,131.8044,70837.0
2021-02-12 09:40:00,162.21,162.21,161.51,161.82,97664.0,131.8207,131.8207,131.2518,131.5037,97664.0
2021-02-12 09:50:00,161.69,161.96,161.63,161.92,68815.0,131.3981,131.6175,131.3493,131.585,68815.0
2021-02-12 10:00:00,161.91,162.31,161.73,162.29,53912.0,131.5769,131.9019,131.4306,131.8857,53912.0
2021-02-12 10:10:00,162.31,162.85,162.3,162.77,57267.0,131.9019,132.3408,131.8938,132.2758,57267.0
2021-02-12 10:20:00,162.72,162.96,162.72,162.9,95334.0,132.2351,132.4302,132.2351,132.3814,95334.0
2021-02-12 10:30:00,162.9,163.1,162.68,162.97,121260.0,132.3814,132.5439,132.2026,132.4383,121260.0
2021-02-12 10:40:00,162.97,163.76,162.95,163.46,33923.0,132.4383,133.0803,132.422,132.8365,33923.0
2021-02-12 10:50:00,163.43,163.67,163.25,163.42,17616.0,132.8121,133.0071,132.6658,132.804,17616.0
2021-02-12 11:00:00,163.3,163.31,162.92,163.01,10724.0,132.7065,132.7146,132.3977,132.4708,10724.0
2021-02-12 11:10:00,163.01,163.29,162.95,163.16,11073.0,132.4708,132.6983,132.422,132.5927,11073.0
2021-02-12 11:20:00,163.16,163.37,163.03,163.35,9852.0,132.5927,132.7633,132.487,132.7471,9852.0
2021-02-12 11:30:00,163.32,163.6,163.29,163.36,27810.0,132.7227,132.9503,132.6983,132.7552,27810.0
2021-02-12 11:40:00,163.37,163.42,163.18,163.25,18653.0,132.7633,132.804,132.6089,132.6658,18653.0
2021-02-12 11:50:00,163.27,163.68,163.13,163.62,18257.0,132.6821,133.0153,132.5683,132.9665,18257.0
2021-02-12 12:00:00,163.65,163.8,163.56,163.76,11260.0,132.9909,133.1128,132.9177,133.0803,11260.0
2021-02-12 12:10:00,163.73,163.87,163.55,163.8,12065.0,133.0559,133.1697,132.9096,133.1128,12065.0
2021-02-12 12:20:00,163.84,163.94,163.69,163.88,22594.0,133.1453,133.2266,133.0234,133.1778,22594.0
2021-02-12 12:30:00,163.87,164.16,163.68,164.13,27446.0,133.1697,133.4053,133.0153,133.381,27446.0
2021-02-12 12:40:00,164.13,164.16,163.95,164.0,21181.0,133.381,133.4053,133.2347,133.2753,21181.0
2021-02-12 12:50:00,163.96,164.0,163.56,163.56,37274.0,133.2428,133.2753,132.9177,132.9177,37274.0
2021-02-12 13:00:00,163.56,163.75,163.55,163.58,13252.0,132.9177,133.0722,132.9096,132.934,13252.0
2021-02-12 13:10:00,163.57,163.71,163.4,163.4,8556.0,132.9259,133.0396,132.7877,132.7877,8556.0
2021-02-12 13:20:00,163.42,163.59,163.37,163.37,16392.0,132.804,132.9421,132.7633,132.7633,16392.0
2021-02-12 13:30:00,163.37,163.4,163.23,163.34,5619.0,132.7633,132.7877,132.6496,132.739,5619.0
2021-02-12 13:40:00,163.29,163.3,163.15,163.21,5257.0,132.6983,132.7065,132.5846,132.6333,5257.0
2021-02-12 13:50:00,163.2,163.53,163.15,163.46,22752.0,132.6252,132.8934,132.5846,132.8365,22752.0
2021-02-12 14:00:00,163.48,163.65,163.43,163.62,87483.0,132.8527,132.9909,132.8121,132.9665,87483.0
2021-02-12 14:10:00,163.62,163.68,163.46,163.65,119537.0,132.9665,133.0153,132.8365,132.9909,119537.0
2021-02-12 14:20:00,163.65,164.0,163.63,163.98,22763.0,132.9909,133.2753,132.9746,133.2591,22763.0
2021-02-12 14:30:00,163.95,164.45,163.94,164.41,30129.0,133.2347,133.641,133.2266,133.6085,30129.0
2021-02-12 14:40:00,164.45,164.7,164.34,164.47,57153.0,133.641,133.8442,133.5516,133.6573,57153.0
2021-02-12 14:50:00,164.47,164.62,163.98,164.08,48579.0,133.6573,133.7792,133.2591,133.3403,48579.0
2021-02-12 15:00:00,164.13,164.13,163.27,163.29,17658.0,133.381,133.381,132.6821,132.6983,17658.0
2021-02-12 15:10:00,163.33,163.38,163.11,163.3,13401.0,132.7308,132.7715,132.5521,132.7065,13401.0
2021-02-12 15:20:00,163.3,163.68,163.28,163.64,27814.0,132.7065,133.0153,132.6902,132.9828,27814.0
2021-02-12 15:30:00,163.63,163.96,163.55,163.8,38357.0,132.9746,133.2428,132.9096,133.1128,38357.0
2021-02-12 15:40:00,163.87,164.16,163.73,164.15,34781.0,133.1697,133.4053,133.0559,133.3972,34781.0
2021-02-12 15:50:00,164.21,164.55,164.21,164.45,102382.0,133.446,133.7223,133.446,133.641,102382.0
2021-02-16 09:30:00,164.32,164.89,163.47,164.14,86857.0,133.5354,133.9986,132.8446,133.3891,86857.0
2021-02-16 09:40:00,164.16,164.37,163.54,163.61,29972.0,133.4053,133.576,132.9015,132.9584,29972.0
2021-02-16 09:50:00,163.6,163.78,163.15,163.52,38169.0,132.9503,133.0965,132.5846,132.8852,38169.0
2021-02-16 10:00:00,163.5,163.73,163.25,163.33,40766.0,132.869,133.0559,132.6658,132.7308,40766.0
2021-02-16 10:10:00,163.34,163.48,162.99,163.0,51924.0,132.739,132.8527,132.4545,132.4627,51924.0
2021-02-16 10:20:00,162.99,163.01,162.62,162.84,33262.0,132.4545,132.4708,132.1539,132.3326,33262.0
2021-02-16 10:30:00,162.85,163.21,162.83,163.16,41159.0,132.3408,132.6333,132.3245,132.5927,41159.0
2021-02-16 10:40:00,163.16,163.21,161.4,161.6,125561.0,132.5927,132.6333,131.1624,131.3249,125561.0
2021-02-16 10:50:00,161.57,161.83,161.5,161.8,61207.0,131.3006,131.5119,131.2437,131.4875,61207.0
2021-02-16 11:00:00,161.77,161.97,161.56,161.62,30053.0,131.4631,131.6256,131.2924,131.3412,30053.0
2021-02-16 11:10:00,161.59,161.84,161.56,161.59,26172.0,131.3168,131.52,131.2924,131.3168,26172.0
2021-02-16 11:20:00,161.56,161.97,161.44,161.94,34861.0,131.2924,131.6256,131.1949,131.6012,34861.0
2021-02-16 11:30:00,161.97,162.17,161.89,161.99,65257.0,131.6256,131.7882,131.5606,131.6419,65257.0
2021-02-16 11:40:00,161.97,162.0,161.47,161.5,125043.0,131.6256,131.65,131.2193,131.2437,125043.0
2021-02-16 11:50:00,161.52,162.1,161.51,161.65,30003.0,131.2599,131.7313,131.2518,131.3656,30003.0
2021-02-16 12:00:00,161.61,161.82,161.57,161.6,27531.0,131.3331,131.5037,131.3006,131.3249,27531.0
2021-02-16 12:10:00,161.58,161.64,160.94,161.14,39324.0,131.3087,131.3575,130.7886,130.9511,39324.0
2021-02-16 12:20:00,161.14,161.24,160.67,160.82,34009.0,130.9511,131.0324,130.5692,130.6911,34009.0
2021-02-16 12:30:00,160.76,161.08,160.69,160.9,35266.0,130.6423,130.9024,130.5854,130.7561,35266.0
2021-02-16 12:40:00,160.86,161.08,160.86,161.02,50845.0,130.7236,130.9024,130.7236,130.8536,50845.0
2021-02-16 12:50:00,160.99,161.09,160.97,161.07,32880.0,130.8292,130.9105,130.813,130.8942,32880.0
2021-02-16 13:00:00,161.0,161.08,160.96,161.03,26307.0,130.8374,130.9024,130.8048,130.8617,26307.0
2021-02-16 13:10:00,161.03,161.09,160.92,160.96,49885.0,130.8617,130.9105,130.7723,130.8048,49885.0
2021-02-16 13:20:00,160.96,161.21,160.96,161.04,30500.0,130.8048,131.008,130.8048,130.8699,30500.0
2021-02-16 13:30:00,161.06,161.83,161.06,161.8,72920.0,130.8861,131.5119,130.8861,131.4875,72920.0
2021-02-16 13:40:00,161.81,162.02,161.61,161.77,42991.0,131.4956,131.6663,131.3331,131.4631,42991.0
2021-02-16 13:50:00,161.79,161.84,161.41,161.51,16316.0,131.4794,131.52,131.1705,131.2518,16316.0
2021-02-16 14:00:00,161.51,161.62,161.31,161.48,30465.0,131.2518,131.3412,131.0893,131.2274,30465.0
2021-02-16 14:10:00,161.5,161.5,161.14,161.22,30158.0,131.2437,131.2437,130.9511,131.0161,30158.0
2021-02-16 14:20:00,161.23,161.51,161.19,161.49,33674.0,131.0243,131.2518,130.9918,131.2356,33674.0
2021-02-16 14:30:00,161.5,161.74,161.4,161.41,31205.0,131.2437,131.4387,131.1624,131.1705,31205.0
2021-02-16 14:40:00,161.43,161.76,161.43,161.59,66247.0,131.1868,131.455,131.1868,131.3168,66247.0
2021-02-16 14:50:00,161.63,161.66,161.46,161.62,22300.0,131.3493,131.3737,131.2112,131.3412,22300.0
2021-02-16 15:00:00,161.56,161.62,161.33,161.5,27542.0,131.2924,131.3412,131.1055,131.2437,27542.0
2021-02-16 15:10:00,161.45,161.53,161.3,161.47,34808.0,131.203,131.2681,131.0811,131.2193,34808.0
2021-02-16 15:20:00,161.5,161.89,161.45,161.89,59247.0,131.2437,131.5606,131.203,131.5606,59247.0
2021-02-16 15:30:00,161.89,162.01,161.76,161.81,58809.0,131.5606,131.6581,131.455,131.4956,58809.0
2021-02-16 15:40:00,161.78,161.89,161.61,161.74,78017.0,131.4712,131.5606,131.3331,131.4387,78017.0
2021-02-16 15:50:00,161.74,162.09,161.61,161.92,176668.0,131.4387,131.7231,131.3331,131.585,176668.0
2021-02-17 09:30:00,161.11,162.38,161.0,162.25,85699.0,130.9267,131.9588,130.8374,131.8532,85699.0
2021-02-17 09:40:00,162.25,162.83,161.95,162.5,46092.0,131.8532,132.3245,131.6094,132.0563,46092.0
2021-02-17 09:50:00,162.5,162.65,161.09,161.22,63243.0,132.0563,132.1782,130.9105,131.0161,63243.0
2021-02-17 10:00:00,161.29,161.79,161.08,161.79,17242.0,131.073,131.4794,130.9024,131.4794,17242.0
2021-02-17 10:10:00,161.87,162.21,161.71,162.1,16351.0,131.5444,131.8207,131.4143,131.7313,16351.0
2021-02-17 10:20:00,162.06,162.34,161.9,162.2,12716.0,131.6988,131.9263,131.5687,131.8125,12716.0
2021-02-17 10:30:00,162.18,162.35,161.95,162.27,18967.0,131.7963,131.9344,131.6094,131.8694,18967.0
2021-02-17 10:40:00,162.23,162.39,161.83,161.96,15429.0,131.8369,131.9669,131.5119,131.6175,15429.0
2021-02-17 10:50:00,161.96,162.1,161.45,161.53,27265.0,131.6175,131.7313,131.203,131.2681,27265.0
2021-02-17 11:00:00,161.55,161.63,161.43,161.5,36491.0,131.2843,131.3493,131.1868,131.2437,36491.0
2021-02-17 11:10:00,161.5,161.64,161.36,161.44,18224.0,131.2437,131.3575,131.1299,131.1949,18224.0
2021-02-17 11:20:00,161.54,162.0,161.35,161.99,18351.0,131.2762,131.65,131.1218,131.6419,18351.0
2021-02-17 11:30:00,161.96,161.97,161.74,161.89,14572.0,131.6175,131.6256,131.4387,131.5606,14572.0
2021-02-17 11:40:00,161.91,162.13,161.69,161.69,12148.0,131.5769,131.7557,131.3981,131.3981,12148.0
2021-02-17 11:50:00,161.69,162.15,161.62,162.13,12252.0,131.3981,131.7719,131.3412,131.7557,12252.0
2021-02-17 12:00:00,162.1,162.17,161.92,162.06,16313.0,131.7313,131.7882,131.585,131.6988,16313.0
2021-02-17 12:10:00,162.06,162.35,161.85,162.35,24894.0,131.6988,131.9344,131.5281,131.9344,24894.0
2021-02-17 12:20:00,162.39,162.65,162.23,162.65,16751.0,131.9669,132.1782,131.8369,132.1782,16751.0
2021-02-17 12:30:00,162.68,162.78,162.61,162.62,12658.0,132.2026,132.2839,132.1457,132.1539,12658.0
2021-02-17 12:40:00,162.65,162.72,162.4,162.41,13399.0,132.1782,132.2351,131.9751,131.9832,13399.0
2021-02-17 12:50:00,162.44,162.44,161.98,161.98,34809.0,132.0076,132.0076,131.6338,131.6338,34809.0
2021-02-17 13:00:00,162.01,162.27,162.01,162.27,8454.0,131.6581,131.8694,131.6581,131.8694,8454.0
2021-02-17 13:10:00,162.21,162.34,162.03,162.03,12061.0,131.8207,131.9263,131.6744,131.6744,12061.0
2021-02-17 13:20:00,162.04,162.04,161.83,161.96,12305.0,131.6825,131.6825,131.5119,131.6175,12305.0
2021-02-17 13:30:00,161.94,162.17,161.94,162.13,17807.0,131.6012,131.7882,131.6012,131.7557,17807.0
2021-02-17 13:40:00,162.13,162.4,162.11,162.29,20950.0,131.7557,131.9751,131.7394,131.8857,20950.0
2021-02-17 13:50:00,162.35,162.48,162.09,162.13,27648.0,131.9344,132.0401,131.7231,131.7557,27648.0
2021-02-17 14:00:00,162.16,162.51,162.14,162.5,45614.0,131.78,132.0645,131.7638,132.0563,45614.0
2021-02-17 14:10:00,162.5,162.57,162.35,162.38,10229.0,132.0563,132.1132,131.9344,131.9588,10229.0
2021-02-17 14:20:00,162.43,162.55,162.19,162.24,13855.0,131.9994,132.097,131.8044,131.845,13855.0
2021-02-17 14:30:00,162.25,162.28,162.16,162.2,9862.0,131.8532,131.8776,131.78,131.8125,9862.0
2021-02-17 14:40:00,162.18,162.35,162.1,162.35,21987.0,131.7963,131.9344,131.7313,131.9344,21987.0
2021-02-17 14:50:00,162.35,162.46,162.18,162.46,15395.0,131.9344,132.0238,131.7963,132.0238,15395.0
2021-02-17 15:00:00,162.38,162.6,162.34,162.6,23910.0,131.9588,132.1376,131.9263,132.1376,23910.0
2021-02-17 15:10:00,162.62,163.03,162.6,163.03,23311.0,132.1539,132.487,132.1376,132.487,23311.0
2021-02-17 15:20:00,163.02,163.07,162.62,162.68,24572.0,132.4789,132.5195,132.1539,132.2026,24572.0
2021-02-17 15:30:00,162.68,162.83,162.67,162.77,30893.0,132.2026,132.3245,132.1945,132.2758,30893.0
2021-02-17 15:40:00,162.75,163.0,162.75,162.93,40846.0,132.2595,132.4627,132.2595,132.4058,40846.0
2021-02-17 15:50:00,162.96,163.38,162.89,163.05,122889.0,132.4302,132.7715,132.3733,132.5033,122889.0
2021-02-18 09:30:00,162.94,163.83,162.5,162.75,47624.0,132.4139,133.1372,132.0563,132.2595,47624.0
2021-02-18 09:40:00,162.82,163.26,162.59,163.26,15704.0,132.3164,132.674,132.1295,132.674,15704.0
2021-02-18 09:50:00,163.4,163.57,162.82,163.01,17113.0,132.7877,132.9259,132.3164,132.4708,17113.0
2021-02-18 10:00:00,163.07,163.07,162.53,162.76,18880.0,132.5195,132.5195,132.0807,132.2676,18880.0
2021-02-18 10:10:00,162.82,163.36,162.79,163.19,24566.0,132.3164,132.7552,132.292,132.6171,24566.0
2021-02-18 10:20:00,163.24,163.48,163.09,163.43,45852.0,132.6577,132.8527,132.5358,132.8121,45852.0
2021-02-18 10:30:00,163.44,164.31,163.36,164.2,44936.0,132.8202,133.5272,132.7552,133.4378,44936.0
2021-02-18 10:40:00,164.2,164.23,163.92,164.21,44782.0,133.4378,133.4622,133.2103,133.446,44782.0
2021-02-18 10:50:00,164.15,164.77,164.14,164.77,32505.0,133.3972,133.9011,133.3891,133.9011,32505.0
2021-02-18 11:00:00,164.77,164.77,164.12,164.14,29731.0,133.9011,133.9011,133.3728,133.3891,29731.0
2021-02-18 11:10:00,164.18,164.67,164.11,164.6,30815.0,133.4216,133.8198,133.3647,133.7629,30815.0
2021-02-18 11:20:00,164.61,164.94,164.48,164.48,33206.0,133.771,134.0392,133.6654,133.6654,33206.0
2021-02-18 11:30:00,164.45,164.45,164.17,164.19,20640.0,133.641,133.641,133.4135,133.4297,20640.0
2021-02-18 11:40:00,164.17,164.17,163.72,164.01,22868.0,133.4135,133.4135,133.0478,133.2834,22868.0
2021-02-18 11:50:00,164.04,164.12,163.88,164.12,21994.0,133.3078,133.3728,133.1778,133.3728,21994.0
2021-02-18 12:00:00,164.12,164.42,164.09,164.41,45096.0,133.3728,133.6166,133.3485,133.6085,45096.0
2021-02-18 12:10:00,164.39,164.79,164.39,164.64,21944.0,133.5923,133.9173,133.5923,133.7954,21944.0
2021-02-18 12:20:00,164.64,164.64,164.25,164.26,18903.0,133.7954,133.7954,133.4785,133.4866,18903.0
2021-02-18 12:30:00,164.29,164.39,164.1,164.2,13919.0,133.511,133.5923,133.3566,133.4378,13919.0
2021-02-18 12:40:00,164.2,164.44,164.16,164.33,14100.0,133.4378,133.6329,133.4053,133.5435,14100.0
2021-02-18 12:50:00,164.34,164.38,164.27,164.28,14415.0,133.5516,133.5841,133.4947,133.5029,14415.0
2021-02-18 13:00:00,164.29,164.4,164.23,164.4,18857.0,133.511,133.6004,133.4622,133.6004,18857.0
2021-02-18 13:10:00,164.4,164.64,164.4,164.56,15894.0,133.6004,133.7954,133.6004,133.7304,15894.0
2021-02-18 13:20:00,164.53,164.7,164.34,164.56,19837.0,133.706,133.8442,133.5516,133.7304,19837.0
2021-02-18 13:30:00,164.54,164.6,164.5,164.55,17163.0,133.7142,133.7629,133.6816,133.7223,17163.0
2021-02-18 13:40:00,164.57,164.74,164.55,164.67,21870.0,133.7385,133.8767,133.7223,133.8198,21870.0
2021-02-18 13:50:00,164.59,164.62,164.43,164.51,19805.0,133.7548,133.7792,133.6248,133.6898,19805.0
2021-02-18 14:00:00,164.52,164.91,164.52,164.81,19952.0,133.6979,134.0148,133.6979,133.9336,19952.0
2021-02-18 14:10:00,164.82,164.82,164.49,164.49,20216.0,133.9417,133.9417,133.6735,133.6735,20216.0
2021-02-18 14:20:00,164.49,164.49,164.26,164.43,19898.0,133.6735,133.6735,133.4866,133.6248,19898.0
2021-02-18 14:30:00,164.44,164.56,164.44,164.47,19109.0,133.6329,133.7304,133.6329,133.6573,19109.0
2021-02-18 14:40:00,164.5,164.67,164.43,164.5,26160.0,133.6816,133.8198,133.6248,133.6816,26160.0
2021-02-18 14:50:00,164.56,164.8,164.47,164.77,20452.0,133.7304,133.9254,133.6573,133.9011,20452.0
2021-02-18 15:00:00,164.77,164.91,164.73,164.85,23663.0,133.9011,134.0148,133.8686,133.9661,23663.0
2021-02-18 15:10:00,164.85,164.92,164.6,164.66,23644.0,133.9661,134.023,133.7629,133.8117,23644.0
2021-02-18 15:20:00,164.66,164.85,164.66,164.83,24878.0,133.8117,133.9661,133.8117,133.9498,24878.0
2021-02-18 15:30:00,164.81,164.97,164.67,164.93,43192.0,133.9336,134.0636,133.8198,134.0311,43192.0
2021-02-18 15:40:00,164.93,165.15,164.9,165.14,62485.0,134.0311,134.2099,134.0067,134.2017,62485.0
2021-02-18 15:50:00,165.15,165.31,164.92,164.92,160108.0,134.2099,134.3399,134.023,134.023,160108.0
2021-02-19 09:30:00,165.44,165.58,164.77,165.43,114893.0,134.4455,134.5593,133.9011,134.4374,114893.0
2021-02-19 09:40:00,165.48,165.61,164.77,165.14,165358.0,134.478,134.5837,133.9011,134.2017,165358.0
2021-02-19 09:50:00,165.21,165.77,165.01,165.55,44701.0,134.2586,134.7137,134.0961,134.5349,44701.0
2021-02-19 10:00:00,165.4,166.04,165.4,165.95,30089.0,134.413,134.9331,134.413,134.86,30089.0
2021-02-19 10:10:00,166.01,166.03,165.7,165.9,32658.0,134.9088,134.925,134.6568,134.8194,32658.0
2021-02-19 10:20:00,165.82,166.17,165.63,165.95,247293.0,134.7543,135.0388,134.5999,134.86,247293.0
2021-02-19 10:30:00,165.95,165.95,165.47,165.75,130889.0,134.86,134.86,134.4699,134.6975,130889.0
2021-02-19 10:40:00,165.77,165.94,165.53,165.86,196724.0,134.7137,134.8519,134.5187,134.7869,196724.0
2021-02-19 10:50:00,165.87,165.99,165.82,165.91,112120.0,134.795,134.8925,134.7543,134.8275,112120.0
2021-02-19 11:00:00,165.93,166.11,165.68,165.73,35906.0,134.8437,134.99,134.6406,134.6812,35906.0
2021-02-19 11:10:00,165.72,165.88,165.63,165.76,84164.0,134.6731,134.8031,134.5999,134.7056,84164.0
2021-02-19 11:20:00,165.74,165.78,165.57,165.66,41329.0,134.6893,134.7218,134.5512,134.6243,41329.0
2021-02-19 11:30:00,165.65,165.9,165.65,165.9,27346.0,134.6162,134.8194,134.6162,134.8194,27346.0
2021-02-19 11:40:00,165.87,166.36,165.85,166.11,32574.0,134.795,135.1932,134.7787,134.99,32574.0
2021-02-19 11:50:00,166.14,166.38,166.08,166.36,26478.0,135.0144,135.2094,134.9656,135.1932,26478.0
2021-02-19 12:00:00,166.37,166.37,165.91,165.98,27259.0,135.2013,135.2013,134.8275,134.8844,27259.0
2021-02-19 12:10:00,165.95,166.0,165.63,165.66,30312.0,134.86,134.9006,134.5999,134.6243,30312.0
2021-02-19 12:20:00,165.7,165.85,165.54,165.69,38181.0,134.6568,134.7787,134.5268,134.6487,38181.0
2021-02-19 12:30:00,165.68,165.81,165.58,165.78,32645.0,134.6406,134.7462,134.5593,134.7218,32645.0
2021-02-19 12:40:00,165.76,165.99,165.71,165.85,35662.0,134.7056,134.8925,134.665,134.7787,35662.0
2021-02-19 12:50:00,165.83,165.96,165.71,165.96,36814.0,134.7625,134.8681,134.665,134.8681,36814.0
2021-02-19 13:00:00,165.95,166.3,165.95,166.13,30312.0,134.86,135.1444,134.86,135.0063,30312.0
2021-02-19 13:10:00,166.17,166.18,165.83,165.86,28715.0,135.0388,135.0469,134.7625,134.7869,28715.0
2021-02-19 13:20:00,165.86,165.99,165.77,165.77,27448.0,134.7869,134.8925,134.7137,134.7137,27448.0
2021-02-19 13:30:00,165.75,166.09,165.68,166.06,36400.0,134.6975,134.9738,134.6406,134.9494,36400.0
2021-02-19 13:40:00,166.08,166.18,166.0,166.05,26832.0,134.9656,135.0469,134.9006,134.9413,26832.0
2021-02-19 13:50:00,166.05,166.05,165.84,166.02,29950.0,134.9413,134.9413,134.7706,134.9169,29950.0
2021-02-19 14:00:00,166.0,166.07,165.84,165.92,40488.0,134.9006,134.9575,134.7706,134.8356,40488.0
2021-02-19 14:10:00,165.89,166.08,165.85,166.01,32363.0,134.8112,134.9656,134.7787,134.9088,32363.0
2021-02-19 14:20:00,166.03,166.07,165.86,165.93,41626.0,134.925,134.9575,134.7869,134.8437,41626.0
2021-02-19 14:30:00,165.9,166.38,165.9,166.32,31476.0,134.8194,135.2094,134.8194,135.1607,31476.0
2021-02-19 14:40:00,166.33,166.39,166.12,166.12,38923.0,135.1688,135.2176,134.9981,134.9981,38923.0
2021-02-19 14:50:00,166.12,166.2,165.92,166.2,38694.0,134.9981,135.0632,134.8356,135.0632,38694.0
2021-02-19 15:00:00,166.19,166.22,166.05,166.18,40679.0,135.055,135.0794,134.9413,135.0469,40679.0
2021-02-19 15:10:00,166.18,166.37,166.13,166.32,42937.0,135.0469,135.2013,135.0063,135.1607,42937.0
2021-02-19 15:20:00,166.33,166.35,166.13,166.26,45023.0,135.1688,135.1851,135.0063,135.1119,45023.0
2021-02-19 15:30:00,166.24,166.25,165.66,166.0,92791.0,135.0957,135.1038,134.6243,134.9006,92791.0
2021-02-19 15:40:00,166.0,166.09,165.78,165.89,83196.0,134.9006,134.9738,134.7218,134.8112,83196.0
2021-02-19 15:50:00,165.93,165.95,165.71,165.71,264856.0,134.8437,134.86,134.665,134.665,264856.0
2021-02-22 09:30:00,165.01,165.48,163.35,164.02,66632.0,134.0961,134.478,132.7471,133.2916,66632.0
2021-02-22 09:40:00,164.02,164.73,163.22,164.59,38441.0,133.2916,133.8686,132.6414,133.7548,38441.0
2021-02-22 09:50:00,164.64,164.95,163.89,163.89,30531.0,133.7954,134.0473,133.1859,133.1859,30531.0
2021-02-22 10:00:00,163.9,163.97,163.51,163.62,75553.0,133.1941,133.2509,132.8771,132.9665,75553.0
2021-02-22 10:10:00,163.58,164.0,163.26,163.89,76068.0,132.934,133.2753,132.674,133.1859,76068.0
2021-02-22 10:20:00,163.86,164.11,163.76,164.06,153878.0,133.1615,133.3647,133.0803,133.3241,153878.0
2021-02-22 10:30:00,164.02,164.42,163.9,164.42,39430.0,133.2916,133.6166,133.1941,133.6166,39430.0
2021-02-22 10:40:00,164.35,164.45,163.94,164.11,31712.0,133.5597,133.641,133.2266,133.3647,31712.0
2021-02-22 10:50:00,164.11,164.34,163.93,164.33,44825.0,133.3647,133.5516,133.2184,133.5435,44825.0
2021-02-22 11:00:00,164.33,164.53,164.23,164.51,83830.0,133.5435,133.706,133.4622,133.6898,83830.0
2021-02-22 11:10:00,164.53,164.61,164.02,164.09,77374.0,133.706,133.771,133.2916,133.3485,77374.0
2021-02-22 11:20:00,164.03,164.33,163.7,163.89,58403.0,133.2997,133.5435,133.0315,133.1859,58403.0
2021-02-22 11:30:00,163.92,164.05,163.24,163.32,30565.0,133.2103,133.3159,132.6577,132.7227,30565.0
2021-02-22 11:40:00,163.35,163.7,163.22,163.61,45707.0,132.7471,133.0315,132.6414,132.9584,45707.0
2021-02-22 11:50:00,163.64,163.76,163.44,163.56,73514.0,132.9828,133.0803,132.8202,132.9177,73514.0
2021-02-22 12:00:00,163.56,163.61,163.22,163.35,78122.0,132.9177,132.9584,132.6414,132.7471,78122.0
2021-02-22 12:10:00,163.36,163.52,163.23,163.49,25985.0,132.7552,132.8852,132.6496,132.8609,25985.0
2021-02-22 12:20:00,163.51,163.68,163.43,163.66,16818.0,132.8771,133.0153,132.8121,132.999,16818.0
2021-02-22 12:30:00,163.67,163.88,163.59,163.8,22841.0,133.0071,133.1778,132.9421,133.1128,22841.0
2021-02-22 12:40:00,163.81,164.2,163.77,164.14,35183.0,133.1209,133.4378,133.0884,133.3891,35183.0
2021-02-22 12:50:00,164.15,164.21,164.04,164.18,23179.0,133.3972,133.446,133.3078,133.4216,23179.0
2021-02-22 13:00:00,164.19,164.28,164.1,164.27,25156.0,133.4297,133.5029,133.3566,133.4947,25156.0
2021-02-22 13:10:00,164.25,164.49,164.25,164.43,16229.0,133.4785,133.6735,133.4785,133.6248,16229.0
2021-02-22 13:20:00,164.46,164.63,164.36,164.61,16045.0,133.6491,133.7873,133.5679,133.771,16045.0
2021-02-22 13:30:00,164.63,164.8,164.59,164.68,20794.0,133.7873,133.9254,133.7548,133.8279,20794.0
2021-02-22 13:40:00,164.64,164.87,164.64,164.66,14547.0,133.7954,133.9823,133.7954,133.8117,14547.0
2021-02-22 13:50:00,164.65,164.67,164.53,164.64,18642.0,133.8035,133.8198,133.706,133.7954,18642.0
2021-02-22 14:00:00,164.69,164.89,164.64,164.8,28199.0,133.836,133.9986,133.7954,133.9254,28199.0
2021-02-22 14:10:00,164.81,164.93,164.78,164.86,36563.0,133.9336,134.0311,133.9092,133.9742,36563.0
2021-02-22 14:20:00,164.87,165.37,164.84,165.32,31551.0,133.9823,134.3887,133.9579,134.348,31551.0
2021-02-22 14:30:00,165.32,165.49,165.23,165.36,44568.0,134.348,134.4862,134.2749,134.3805,44568.0
2021-02-22 14:40:00,165.36,166.29,165.36,166.26,176444.0,134.3805,135.1363,134.3805,135.1119,176444.0
2021-02-22 14:50:00,166.28,166.28,165.87,166.01,65359.0,135.1282,135.1282,134.795,134.9088,65359.0
2021-02-22 15:00:00,166.03,166.03,165.61,165.73,88509.0,134.925,134.925,134.5837,134.6812,88509.0
2021-02-22 15:10:00,165.74,165.92,165.42,165.42,93180.0,134.6893,134.8356,134.4293,134.4293,93180.0
2021-02-22 15:20:00,165.44,165.67,165.36,165.59,44719.0,134.4455,134.6324,134.3805,134.5674,44719.0
2021-02-22 15:30:00,165.55,165.62,165.06,165.18,41827.0,134.5349,134.5918,134.1367,134.2342,41827.0
2021-02-22 15:40:00,165.18,165.66,164.9,165.49,138589.0,134.2342,134.6243,134.0067,134.4862,138589.0
2021-02-22 15:50:00,165.48,165.53,165.02,165.41,323865.0,134.478,134.5187,134.1042,134.4212,323865.0
2021-02-23 09:30:00,166.3,166.3,163.85,164.34,78235.0,135.1444,135.1444,133.1534,133.5516,78235.0
2021-02-23 09:40:00,164.15,165.49,163.94,165.2,45651.0,133.3972,134.4862,133.2266,134.2505,45651.0
2021-02-23 09:50:00,165.32,165.32,164.1,164.51,143157.0,134.348,134.348,133.3566,133.6898,143157.0
2021-02-23 10:00:00,164.43,164.51,163.25,163.81,62907.0,133.6248,133.6898,132.6658,133.1209,62907.0
2021-02-23 10:10:00,163.81,163.99,163.31,163.57,28107.0,133.1209,133.2672,132.7146,132.9259,28107.0
2021-02-23 10:20:00,163.48,163.48,162.4,162.9,43540.0,132.8527,132.8527,131.9751,132.3814,43540.0
2021-02-23 10:30:00,162.87,163.24,162.49,163.16,52177.0,132.357,132.6577,132.0482,132.5927,52177.0
2021-02-23 10:40:00,163.1,163.24,162.3,162.73,98240.0,132.5439,132.6577,131.8938,132.2432,98240.0
2021-02-23 10:50:00,162.83,162.95,162.32,162.57,31209.0,132.3245,132.422,131.9101,132.1132,31209.0
2021-02-23 11:00:00,162.52,162.76,162.35,162.39,33632.0,132.0726,132.2676,131.9344,131.9669,33632.0
2021-02-23 11:10:00,162.31,163.11,162.31,163.08,37815.0,131.9019,132.5521,131.9019,132.5277,37815.0
2021-02-23 11:20:00,163.06,163.33,162.97,163.21,19927.0,132.5114,132.7308,132.4383,132.6333,19927.0
2021-02-23 11:30:00,163.18,163.31,162.97,163.15,19158.0,132.6089,132.7146,132.4383,132.5846,19158.0
2021-02-23 11:40:00,163.21,163.3,163.06,163.07,17919.0,132.6333,132.7065,132.5114,132.5195,17919.0
2021-02-23 11:50:00,163.1,163.11,162.62,162.93,41725.0,132.5439,132.5521,132.1539,132.4058,41725.0
2021-02-23 12:00:00,162.92,163.0,162.36,162.53,56260.0,132.3977,132.4627,131.9426,132.0807,56260.0
2021-02-23 12:10:00,162.56,162.84,162.52,162.79,34214.0,132.1051,132.3326,132.0726,132.292,34214.0
2021-02-23 12:20:00,162.86,162.86,162.63,162.77,21610.0,132.3489,132.3489,132.162,132.2758,21610.0
2021-02-23 12:30:00,162.74,163.01,162.72,162.79,31498.0,132.2514,132.4708,132.2351,132.292,31498.0
2021-02-23 12:40:00,162.8,162.8,162.55,162.68,27187.0,132.3001,132.3001,132.097,132.2026,27187.0
2021-02-23 12:50:00,162.65,162.75,162.55,162.72,43024.0,132.1782,132.2595,132.097,132.2351,43024.0
2021-02-23 13:00:00,162.72,162.99,162.49,162.55,31381.0,132.2351,132.4545,132.0482,132.097,31381.0
2021-02-23 13:10:00,162.56,162.97,162.49,162.87,30801.0,132.1051,132.4383,132.0482,132.357,30801.0
2021-02-23 13:20:00,162.85,163.22,162.82,163.19,43801.0,132.3408,132.6414,132.3164,132.6171,43801.0
2021-02-23 13:30:00,163.14,163.29,162.91,163.06,15058.0,132.5764,132.6983,132.3895,132.5114,15058.0
2021-02-23 13:40:00,163.04,163.2,162.87,162.91,21181.0,132.4952,132.6252,132.357,132.3895,21181.0
2021-02-23 13:50:00,162.85,162.96,162.77,162.89,27262.0,132.3408,132.4302,132.2758,132.3733,27262.0
2021-02-23 14:00:00,162.86,162.98,162.79,162.83,35462.0,132.3489,132.4464,132.292,132.3245,35462.0
2021-02-23 14:10:00,162.84,162.97,162.61,162.64,48592.0,132.3326,132.4383,132.1457,132.1701,48592.0
2021-02-23 14:20:00,162.66,162.7,162.53,162.53,30553.0,132.1864,132.2189,132.0807,132.0807,30553.0
2021-02-23 14:30:00,162.53,162.8,162.48,162.78,51132.0,132.0807,132.3001,132.0401,132.2839,51132.0
2021-02-23 14:40:00,162.77,163.03,162.77,162.91,22390.0,132.2758,132.487,132.2758,132.3895,22390.0
2021-02-23 14:50:00,162.95,163.33,162.95,163.08,69080.0,132.422,132.7308,132.422,132.5277,69080.0
2021-02-23 15:00:00,163.0,163.09,162.58,162.58,40380.0,132.4627,132.5358,132.1213,132.1213,40380.0
2021-02-23 15:10:00,162.56,162.91,162.4,162.57,56234.0,132.1051,132.3895,131.9751,132.1132,56234.0
2021-02-23 15:20:00,162.54,162.75,162.52,162.67,43158.0,132.0888,132.2595,132.0726,132.1945,43158.0
2021-02-23 15:30:00,162.69,162.95,162.57,162.66,49976.0,132.2107,132.422,132.1132,132.1864,49976.0
2021-02-23 15:40:00,162.67,162.67,162.13,162.36,75967.0,132.1945,132.1945,131.7557,131.9426,75967.0
2021-02-23 15:50:00,162.31,162.32,161.64,161.64,183177.0,131.9019,131.9101,131.3575,131.3575,183177.0
2021-02-24 09:30:00,161.0,161.69,160.83,161.01,55628.0,130.8374,131.3981,130.6992,130.8455,55628.0
2021-02-24 09:40:00,161.0,161.18,160.27,161.11,38224.0,130.8374,130.9836,130.2441,130.9267,38224.0
2021-02-24 09:50:00,161.03,161.58,160.87,160.88,37187.0,130.8617,131.3087,130.7317,130.7398,37187.0
2021-02-24 10:00:00,160.87,161.02,160.66,160.87,21606.0,130.7317,130.8536,130.5611,130.7317,21606.0
2021-02-24 10:10:00,160.8,161.12,160.64,160.85,34434.0,130.6748,130.9349,130.5448,130.7155,34434.0
2021-02-24 10:20:00,160.83,161.13,160.76,160.94,19976.0,130.6992,130.943,130.6423,130.7886,19976.0
2021-02-24 10:30:00,160.97,161.13,160.87,160.99,22309.0,130.813,130.943,130.7317,130.8292,22309.0
2021-02-24 10:40:00,161.02,161.15,160.84,161.01,23965.0,130.8536,130.9593,130.7073,130.8455,23965.0
2021-02-24 10:50:00,161.02,161.47,160.9,161.35,49598.0,130.8536,131.2193,130.7561,131.1218,49598.0
2021-02-24 11:00:00,161.32,161.6,161.28,161.29,25694.0,131.0974,131.3249,131.0649,131.073,25694.0
2021-02-24 11:10:00,161.33,161.49,161.2,161.32,27122.0,131.1055,131.2356,130.9999,131.0974,27122.0
2021-02-24 11:20:00,161.34,161.45,161.15,161.36,17886.0,131.1137,131.203,130.9593,131.1299,17886.0
2021-02-24 11:30:00,161.41,161.44,160.94,161.15,63776.0,131.1705,131.1949,130.7886,130.9593,63776.0
2021-02-24 11:40:00,161.09,161.21,160.88,161.17,23493.0,130.9105,131.008,130.7398,130.9755,23493.0
2021-02-24 11:50:00,161.23,161.28,160.9,160.92,20555.0,131.0243,131.0649,130.7561,130.7723,20555.0
2021-02-24 12:00:00,160.91,161.23,160.79,161.07,18535.0,130.7642,131.0243,130.6667,130.8942,18535.0
2021-02-24 12:10:00,161.07,161.12,160.86,160.9,10386.0,130.8942,130.9349,130.7236,130.7561,10386.0
2021-02-24 12:20:00,160.91,160.94,160.58,160.58,30799.0,130.7642,130.7886,130.496,130.496,30799.0
2021-02-24 12:30:00,160.58,160.86,160.57,160.77,21542.0,130.496,130.7236,130.4879,130.6504,21542.0
2021-02-24 12:40:00,160.84,161.08,160.8,160.93,21836.0,130.7073,130.9024,130.6748,130.7805,21836.0
2021-02-24 12:50:00,160.96,160.98,160.84,160.92,15329.0,130.8048,130.8211,130.7073,130.7723,15329.0
2021-02-24 13:00:00,160.91,161.37,160.91,161.37,20430.0,130.7642,131.138,130.7642,131.138,20430.0
2021-02-24 13:10:00,161.45,161.84,161.45,161.63,13197.0,131.203,131.52,131.203,131.3493,13197.0
2021-02-24 13:20:00,161.65,161.9,161.59,161.8,14395.0,131.3656,131.5687,131.3168,131.4875,14395.0
2021-02-24 13:30:00,161.82,161.99,161.7,161.88,17816.0,131.5037,131.6419,131.4062,131.5525,17816.0
2021-02-24 13:40:00,161.9,161.93,161.69,161.7,19806.0,131.5687,131.5931,131.3981,131.4062,19806.0
2021-02-24 13:50:00,161.7,162.11,161.66,161.96,26021.0,131.4062,131.7394,131.3737,131.6175,26021.0
2021-02-24 14:00:00,161.98,162.01,161.64,161.7,27093.0,131.6338,131.6581,131.3575,131.4062,27093.0
2021-02-24 14:10:00,161.7,161.76,161.41,161.5,14599.0,131.4062,131.455,131.1705,131.2437,14599.0
2021-02-24 14:20:00,161.47,161.56,161.33,161.44,11846.0,131.2193,131.2924,131.1055,131.1949,11846.0
2021-02-24 14:30:00,161.43,161.51,161.31,161.45,11255.0,131.1868,131.2518,131.0893,131.203,11255.0
2021-02-24 14:40:00,161.41,161.53,161.34,161.4,17927.0,131.1705,131.2681,131.1137,131.1624,17927.0
2021-02-24 14:50:00,161.44,161.44,161.22,161.31,13116.0,131.1949,131.1949,131.0161,131.0893,13116.0
2021-02-24 15:00:00,161.31,161.46,161.19,161.44,14369.0,131.0893,131.2112,130.9918,131.1949,14369.0
2021-02-24 15:10:00,161.53,161.62,161.35,161.39,10747.0,131.2681,131.3412,131.1218,131.1543,10747.0
2021-02-24 15:20:00,161.37,161.5,161.24,161.31,17552.0,131.138,131.2437,131.0324,131.0893,17552.0
2021-02-24 15:30:00,161.32,161.38,161.14,161.23,24995.0,131.0974,131.1462,130.9511,131.0243,24995.0
2021-02-24 15:40:00,161.29,161.43,161.15,161.39,36867.0,131.073,131.1868,130.9593,131.1543,36867.0
2021-02-24 15:50:00,161.39,161.41,161.17,161.19,77814.0,131.1543,131.1705,130.9755,130.9918,77814.0
2021-02-25 09:30:00,161.02,161.1,160.34,160.61,47807.0,130.8536,130.9186,130.301,130.5204,47807.0
2021-02-25 09:40:00,160.61,161.62,160.6,161.59,56437.0,130.5204,131.3412,130.5123,131.3168,56437.0
2021-02-25 09:50:00,161.52,161.72,160.96,161.33,23322.0,131.2599,131.4225,130.8048,131.1055,23322.0
2021-02-25 10:00:00,161.23,161.71,161.23,161.67,27080.0,131.0243,131.4143,131.0243,131.3818,27080.0
2021-02-25 10:10:00,161.68,161.89,161.5,161.59,30690.0,131.39,131.5606,131.2437,131.3168,30690.0
2021-02-25 10:20:00,161.65,161.74,161.32,161.48,29730.0,131.3656,131.4387,131.0974,131.2274,29730.0
2021-02-25 10:30:00,161.49,161.79,161.33,161.62,29683.0,131.2356,131.4794,131.1055,131.3412,29683.0
2021-02-25 10:40:00,161.59,162.28,161.57,162.28,29970.0,131.3168,131.8776,131.3006,131.8776,29970.0
2021-02-25 10:50:00,162.31,162.7,162.11,162.54,23248.0,131.9019,132.2189,131.7394,132.0888,23248.0
2021-02-25 11:00:00,162.53,162.58,162.36,162.5,23986.0,132.0807,132.1213,131.9426,132.0563,23986.0
2021-02-25 11:10:00,162.48,162.62,162.33,162.43,16300.0,132.0401,132.1539,131.9182,131.9994,16300.0
2021-02-25 11:20:00,162.47,162.47,161.68,161.79,10308.0,132.032,132.032,131.39,131.4794,10308.0
2021-02-25 11:30:00,161.72,161.87,161.34,161.35,9029.0,131.4225,131.5444,131.1137,131.1218,9029.0
2021-02-25 11:40:00,161.39,161.5,161.16,161.39,30340.0,131.1543,131.2437,130.9674,131.1543,30340.0
2021-02-25 11:50:00,161.31,161.4,160.74,160.76,55921.0,131.0893,131.1624,130.6261,130.6423,55921.0
2021-02-25 12:00:00,160.77,160.77,160.45,160.54,29533.0,130.6504,130.6504,130.3904,130.4635,29533.0
2021-02-25 12:10:00,160.53,160.57,160.18,160.18,42185.0,130.4554,130.4879,130.171,130.171,42185.0
2021-02-25 12:20:00,160.14,160.39,160.02,160.06,28771.0,130.1385,130.3416,130.041,130.0735,28771.0
2021-02-25 12:30:00,160.08,160.08,159.66,159.68,52403.0,130.0897,130.0897,129.7484,129.7646,52403.0
2021-02-25 12:40:00,159.68,159.68,159.19,159.22,23482.0,129.7646,129.7646,129.3664,129.3908,23482.0
2021-02-25 12:50:00,159.26,159.29,158.66,158.66,36378.0,129.4233,129.4477,128.9357,128.9357,36378.0
2021-02-25 13:00:00,158.62,158.73,157.89,158.57,46543.0,128.9032,128.9926,128.31,128.8626,46543.0
2021-02-25 13:10:00,158.57,158.71,158.31,158.57,48212.0,128.8626,128.9764,128.6513,128.8626,48212.0
2021-02-25 13:20:00,158.53,158.77,158.48,158.73,86443.0,128.8301,129.0251,128.7895,128.9926,86443.0
2021-02-25 13:30:00,158.73,158.75,158.51,158.68,36920.0,128.9926,129.0089,128.8138,128.952,36920.0
2021-02-25 13:40:00,158.68,159.07,158.68,158.86,28581.0,128.952,129.2689,128.952,129.0983,28581.0
2021-02-25 13:50:00,158.86,159.0,158.66,158.78,31353.0,129.0983,129.212,128.9357,129.0333,31353.0
2021-02-25 14:00:00,158.76,159.28,158.69,159.25,39903.0,129.017,129.4396,128.9601,129.4152,39903.0
2021-02-25 14:10:00,159.29,159.39,159.13,159.39,30051.0,129.4477,129.529,129.3177,129.529,30051.0
2021-02-25 14:20:00,159.41,159.5,159.27,159.46,36808.0,129.5452,129.6184,129.4315,129.5859,36808.0
2021-02-25 14:30:00,159.44,159.76,159.23,159.62,71021.0,129.5696,129.8297,129.399,129.7159,71021.0
2021-02-25 14:40:00,159.59,159.72,159.15,159.2,21217.0,129.6915,129.7972,129.3339,129.3746,21217.0
2021-02-25 14:50:00,159.2,159.41,159.16,159.36,33522.0,129.3746,129.5452,129.3421,129.5046,33522.0
2021-02-25 15:00:00,159.36,159.59,159.24,159.31,28120.0,129.5046,129.6915,129.4071,129.464,28120.0
2021-02-25 15:10:00,159.31,159.61,159.23,159.36,54304.0,129.464,129.7078,129.399,129.5046,54304.0
2021-02-25 15:20:00,159.33,159.39,159.05,159.13,35945.0,129.4802,129.529,129.2527,129.3177,35945.0
2021-02-25 15:30:00,159.1,159.18,158.82,158.88,63334.0,129.2933,129.3583,129.0658,129.1145,63334.0
2021-02-25 15:40:00,158.87,159.3,158.56,159.18,73138.0,129.1064,129.4558,128.8545,129.3583,73138.0
2021-02-25 15:50:00,159.17,159.66,159.14,159.56,187454.0,129.3502,129.7484,129.3258,129.6671,187454.0
2021-02-26 09:30:00,160.0,160.5,158.78,159.18,73086.0,130.0247,130.431,129.0333,129.3583,73086.0
2021-02-26 09:40:00,159.27,159.39,158.21,158.65,22653.0,129.4315,129.529,128.57,128.9276,22653.0
2021-02-26 09:50:00,158.74,159.7,158.58,159.02,32407.0,129.0008,129.7809,128.8707,129.2283,32407.0
2021-02-26 10:00:00,158.98,159.46,158.93,159.46,38657.0,129.1958,129.5859,129.1552,129.5859,38657.0
2021-02-26 10:10:00,159.42,159.65,159.2,159.53,32963.0,129.5534,129.7403,129.3746,129.6428,32963.0
2021-02-26 10:20:00,159.41,159.46,158.82,159.0,50338.0,129.5452,129.5859,129.0658,129.212,50338.0
2021-02-26 10:30:00,159.14,159.21,158.31,159.13,139326.0,129.3258,129.3827,128.6513,129.3177,139326.0
2021-02-26 10:40:00,159.14,159.33,158.97,159.04,29652.0,129.3258,129.4802,129.1877,129.2446,29652.0
2021-02-26 10:50:00,159.09,159.65,158.76,159.46,31911.0,129.2852,129.7403,129.017,129.5859,31911.0
2021-02-26 11:00:00,159.55,159.68,159.05,159.07,31728.0,129.659,129.7646,129.2527,129.2689,31728.0
2021-02-26 11:10:00,159.06,159.22,158.63,158.66,19519.0,129.2608,129.3908,128.9114,128.9357,19519.0
2021-02-26 11:20:00,158.7,158.73,158.12,158.21,17891.0,128.9682,128.9926,128.4969,128.57,17891.0
2021-02-26 11:30:00,158.21,158.47,158.06,158.34,18657.0,128.57,128.7813,128.4481,128.6757,18657.0
2021-02-26 11:40:00,158.4,158.54,158.16,158.28,18748.0,128.7245,128.8382,128.5294,128.6269,18748.0
2021-02-26 11:50:00,158.29,158.69,158.25,158.36,17645.0,128.6351,128.9601,128.6026,128.6919,17645.0
2021-02-26 12:00:00,158.41,158.43,157.89,158.13,24992.0,128.7326,128.7488,128.31,128.505,24992.0
2021-02-26 12:10:00,158.17,158.65,158.17,158.37,16429.0,128.5375,128.9276,128.5375,128.7001,16429.0
2021-02-26 12:20:00,158.32,158.46,158.2,158.33,12093.0,128.6594,128.7732,128.5619,128.6676,12093.0
2021-02-26 12:30:00,158.38,158.74,158.23,158.3,20737.0,128.7082,129.0008,128.5863,128.6432,20737.0
2021-02-26 12:40:00,158.29,158.53,158.15,158.15,14631.0,128.6351,128.8301,128.5213,128.5213,14631.0
2021-02-26 12:50:00,158.12,158.26,158.0,158.06,14985.0,128.4969,128.6107,128.3994,128.4481,14985.0
2021-02-26 13:00:00,158.09,158.09,157.59,157.76,33414.0,128.4725,128.4725,128.0662,128.2044,33414.0
2021-02-26 13:10:00,157.82,157.95,157.53,157.64,25483.0,128.2531,128.3588,128.0174,128.1068,25483.0
2021-02-26 13:20:00,157.66,157.91,157.6,157.84,18481.0,128.1231,128.3263,128.0743,128.2694,18481.0
2021-02-26 13:30:00,157.9,158.16,157.82,158.05,39814.0,128.3181,128.5294,128.2531,128.44,39814.0
2021-02-26 13:40:00,158.08,158.15,157.6,157.67,76089.0,128.4644,128.5213,128.0743,128.1312,76089.0
2021-02-26 13:50:00,157.73,157.8,157.45,157.7,21322.0,128.18,128.2369,127.9524,128.1556,21322.0
2021-02-26 14:00:00,157.64,157.95,157.32,157.32,32305.0,128.1068,128.3588,127.8468,127.8468,32305.0
2021-02-26 14:10:00,157.36,157.36,156.62,156.64,43342.0,127.8793,127.8793,127.2779,127.2942,43342.0
2021-02-26 14:20:00,156.68,156.84,156.48,156.72,29455.0,127.3267,127.4567,127.1642,127.3592,29455.0
2021-02-26 14:30:00,156.73,157.18,156.66,156.98,38205.0,127.3673,127.733,127.3104,127.5705,38205.0
2021-02-26 14:40:00,157.01,157.32,156.91,157.31,27603.0,127.5949,127.8468,127.5136,127.8387,27603.0
2021-02-26 14:50:00,157.21,157.22,157.0,157.1,30704.0,127.7574,127.7655,127.5867,127.668,30704.0
2021-02-26 15:00:00,157.12,157.84,157.09,157.84,42384.0,127.6843,128.2694,127.6599,128.2694,42384.0
2021-02-26 15:10:00,157.77,157.78,157.05,157.22,50738.0,128.2125,128.2206,127.6274,127.7655,50738.0
2021-02-26 15:20:00,157.16,157.35,156.7,156.72,47855.0,127.7168,127.8712,127.3429,127.3592,47855.0
2021-02-26 15:30:00,156.74,156.77,155.88,155.92,60187.0,127.3754,127.3998,126.6766,126.7091,60187.0
2021-02-26 15:40:00,155.87,156.55,155.78,156.46,101654.0,126.6684,127.221,126.5953,127.1479,101654.0
2021-02-26 15:50:00,156.4,156.56,155.63,155.64,176190.0,127.0991,127.2292,126.4734,126.4815,176190.0
2021-03-01 09:30:00,156.34,157.92,155.56,157.3,107357.0,127.0504,128.3344,126.4165,127.8305,107357.0
2021-03-01 09:40:00,157.37,157.98,156.68,156.72,29823.0,127.8874,128.3831,127.3267,127.3592,29823.0
2021-03-01 09:50:00,156.77,157.25,156.62,156.84,24558.0,127.3998,127.7899,127.2779,127.4567,24558.0
2021-03-01 10:00:00,156.67,157.31,156.52,156.54,19935.0,127.3186,127.8387,127.1967,127.2129,19935.0
2021-03-01 10:10:00,156.35,156.49,156.01,156.18,30900.0,127.0585,127.1723,126.7822,126.9204,30900.0
2021-03-01 10:20:00,156.2,156.45,155.82,156.3,23205.0,126.9366,127.1398,126.6278,127.0179,23205.0
2021-03-01 10:30:00,156.35,156.58,156.21,156.45,22562.0,127.0585,127.2454,126.9447,127.1398,22562.0
2021-03-01 10:40:00,156.49,156.55,155.72,155.74,37825.0,127.1723,127.221,126.5465,126.5628,37825.0
2021-03-01 10:50:00,155.74,156.37,155.74,155.88,26343.0,126.5628,127.0748,126.5628,126.6766,26343.0
2021-03-01 11:00:00,155.91,156.05,155.53,155.79,18765.0,126.7009,126.8147,126.3921,126.6034,18765.0
2021-03-01 11:10:00,155.85,156.0,155.57,155.71,24882.0,126.6522,126.7741,126.4246,126.5384,24882.0
2021-03-01 11:20:00,155.7,155.7,155.37,155.4,20402.0,126.5303,126.5303,126.2621,126.2865,20402.0
2021-03-01 11:30:00,155.4,155.68,155.3,155.38,23304.0,126.2865,126.514,126.2052,126.2702,23304.0
2021-03-01 11:40:00,155.38,155.69,155.27,155.4,29999.0,126.2702,126.5222,126.1808,126.2865,29999.0
2021-03-01 11:50:00,155.44,155.57,155.37,155.52,30889.0,126.319,126.4246,126.2621,126.384,30889.0
2021-03-01 12:00:00,155.49,155.71,155.4,155.71,24694.0,126.3596,126.5384,126.2865,126.5384,24694.0
2021-03-01 12:10:00,155.71,156.28,155.7,155.95,32681.0,126.5384,127.0016,126.5303,126.7334,32681.0
2021-03-01 12:20:00,155.96,156.07,155.79,155.8,16789.0,126.7416,126.831,126.6034,126.6116,16789.0
2021-03-01 12:30:00,155.82,155.83,155.31,155.33,19070.0,126.6278,126.6359,126.2134,126.2296,19070.0
2021-03-01 12:40:00,155.28,155.65,155.26,155.6,35346.0,126.189,126.4897,126.1727,126.449,35346.0
2021-03-01 12:50:00,155.62,155.62,155.1,155.1,21866.0,126.4653,126.4653,126.0427,126.0427,21866.0
2021-03-01 13:00:00,155.14,155.21,154.83,154.83,35760.0,126.0752,126.1321,125.8233,125.8233,35760.0
2021-03-01 13:10:00,154.85,154.96,154.73,154.75,30904.0,125.8395,125.9289,125.742,125.7583,30904.0
2021-03-01 13:20:00,154.71,154.78,154.45,154.61,31253.0,125.7258,125.7826,125.5145,125.6445,31253.0
2021-03-01 13:30:00,154.66,154.97,154.66,154.78,20651.0,125.6851,125.937,125.6851,125.7826,20651.0
2021-03-01 13:40:00,154.82,155.07,154.71,154.93,23491.0,125.8151,126.0183,125.7258,125.9045,23491.0
2021-03-01 13:50:00,154.95,155.02,154.79,154.79,24476.0,125.9208,125.9777,125.7908,125.7908,24476.0
2021-03-01 14:00:00,154.81,155.21,154.8,155.08,25556.0,125.807,126.1321,125.7989,126.0264,25556.0
2021-03-01 14:10:00,155.09,155.29,155.05,155.12,17954.0,126.0346,126.1971,126.0021,126.0589,17954.0
2021-03-01 14:20:00,155.11,155.11,154.85,154.98,21309.0,126.0508,126.0508,125.8395,125.9452,21309.0
2021-03-01 14:30:00,155.02,155.08,154.89,155.04,29913.0,125.9777,126.0264,125.872,125.9939,29913.0
2021-03-01 14:40:00,155.04,155.43,155.04,155.18,37886.0,125.9939,126.3109,125.9939,126.1077,37886.0
2021-03-01 14:50:00,155.18,155.18,154.8,154.8,23526.0,126.1077,126.1077,125.7989,125.7989,23526.0
2021-03-01 15:00:00,154.83,155.14,154.8,155.14,35154.0,125.8233,126.0752,125.7989,126.0752,35154.0
2021-03-01 15:10:00,155.16,155.39,155.14,155.33,37143.0,126.0915,126.2784,126.0752,126.2296,37143.0
2021-03-01 15:20:00,155.38,155.68,155.28,155.29,31443.0,126.2702,126.514,126.189,126.1971,31443.0
2021-03-01 15:30:00,155.3,155.43,154.68,154.8,45903.0,126.2052,126.3109,125.7014,125.7989,45903.0
2021-03-01 15:40:00,154.75,154.82,154.37,154.37,55199.0,125.7583,125.8151,125.4495,125.4495,55199.0
2021-03-01 15:50:00,154.36,154.38,153.61,153.73,194890.0,125.4413,125.4576,124.8318,124.9294,194890.0
2021-03-02 09:30:00,153.82,154.4,153.2,153.95,56971.0,125.0025,125.4738,124.4986,125.1081,56971.0
2021-03-02 09:40:00,154.0,154.3,152.73,153.24,41660.0,125.1488,125.3926,124.1167,124.5312,41660.0
2021-03-02 09:50:00,153.31,153.71,152.81,153.33,31172.0,124.588,124.9131,124.1817,124.6043,31172.0
2021-03-02 10:00:00,153.34,153.65,153.14,153.58,19454.0,124.6124,124.8643,124.4499,124.8075,19454.0
2021-03-02 10:10:00,153.57,153.73,152.96,153.0,24710.0,124.7993,124.9294,124.3036,124.3361,24710.0
2021-03-02 10:20:00,152.97,153.03,152.22,152.45,60635.0,124.3117,124.3605,123.7022,123.8892,60635.0
2021-03-02 10:30:00,152.45,153.27,152.41,152.95,32010.0,123.8892,124.5555,123.8567,124.2955,32010.0
2021-03-02 10:40:00,152.95,152.95,152.13,152.44,26449.0,124.2955,124.2955,123.6291,123.881,26449.0
2021-03-02 10:50:00,152.39,152.42,152.1,152.14,18564.0,123.8404,123.8648,123.6047,123.6372,18564.0
2021-03-02 11:00:00,152.13,152.45,151.77,152.38,29659.0,123.6291,123.8892,123.3366,123.8323,29659.0
2021-03-02 11:10:00,152.44,152.59,152.28,152.48,27256.0,123.881,124.0029,123.751,123.9135,27256.0
2021-03-02 11:20:00,152.54,152.8,152.42,152.79,36254.0,123.9623,124.1736,123.8648,124.1655,36254.0
2021-03-02 11:30:00,152.79,153.1,152.71,153.03,20721.0,124.1655,124.4174,124.1004,124.3605,20721.0
2021-03-02 11:40:00,152.92,152.95,152.56,152.76,15851.0,124.2711,124.2955,123.9786,124.1411,15851.0
2021-03-02 11:50:00,152.76,153.04,152.71,152.98,10383.0,124.1411,124.3686,124.1004,124.3199,10383.0
2021-03-02 12:00:00,152.97,153.52,152.97,153.46,12270.0,124.3117,124.7587,124.3117,124.7099,12270.0
2021-03-02 12:10:00,153.45,153.57,153.2,153.55,11791.0,124.7018,124.7993,124.4986,124.7831,11791.0
2021-03-02 12:20:00,153.61,153.63,153.38,153.5,18938.0,124.8318,124.8481,124.6449,124.7424,18938.0
2021-03-02 12:30:00,153.49,153.73,153.47,153.73,26028.0,124.7343,124.9294,124.7181,124.9294,26028.0
2021-03-02 12:40:00,153.75,154.0,153.69,153.83,12133.0,124.9456,125.1488,124.8969,125.0106,12133.0
2021-03-02 12:50:00,153.82,153.82,153.62,153.66,16695.0,125.0025,125.0025,124.84,124.8725,16695.0
2021-03-02 13:00:00,153.69,153.8,153.43,153.44,15802.0,124.8969,124.9862,124.6856,124.6937,15802.0
2021-03-02 13:10:00,153.47,153.57,153.38,153.46,14781.0,124.7181,124.7993,124.6449,124.7099,14781.0
2021-03-02 13:20:00,153.44,153.54,153.43,153.5,11181.0,124.6937,124.775,124.6856,124.7424,11181.0
2021-03-02 13:30:00,153.49,153.77,153.47,153.61,12838.0,124.7343,124.9619,124.7181,124.8318,12838.0
2021-03-02 13:40:00,153.63,153.64,153.34,153.44,17020.0,124.8481,124.8562,124.6124,124.6937,17020.0
2021-03-02 13:50:00,153.39,153.76,153.37,153.68,18451.0,124.6531,124.9537,124.6368,124.8887,18451.0
2021-03-02 14:00:00,153.67,153.72,153.47,153.52,17968.0,124.8806,124.9212,124.7181,124.7587,17968.0
2021-03-02 14:10:00,153.48,153.62,153.39,153.46,20316.0,124.7262,124.84,124.6531,124.7099,20316.0
2021-03-02 14:20:00,153.46,153.92,153.42,153.9,23778.0,124.7099,125.0838,124.6774,125.0675,23778.0
2021-03-02 14:30:00,153.94,154.31,153.93,154.22,32684.0,125.1,125.4007,125.0919,125.3276,32684.0
2021-03-02 14:40:00,154.26,154.5,154.2,154.45,37148.0,125.3601,125.5551,125.3113,125.5145,37148.0
2021-03-02 14:50:00,154.44,154.49,153.97,154.13,34125.0,125.5063,125.547,125.1244,125.2544,34125.0
2021-03-02 15:00:00,154.15,154.32,154.09,154.29,19587.0,125.2707,125.4088,125.2219,125.3844,19587.0
2021-03-02 15:10:00,154.27,154.28,153.86,153.86,34437.0,125.3682,125.3763,125.035,125.035,34437.0
2021-03-02 15:20:00,153.86,154.12,153.62,153.62,69446.0,125.035,125.2463,124.84,124.84,69446.0
2021-03-02 15:30:00,153.62,153.7,153.4,153.54,55181.0,124.84,124.905,124.6612,124.775,55181.0
2021-03-02 15:40:00,153.54,154.16,153.43,153.43,50053.0,124.775,125.2788,124.6856,124.6856,50053.0
2021-03-02 15:50:00,153.5,153.77,153.08,153.16,150847.0,124.7424,124.9619,124.4011,124.4661,150847.0
2021-03-03 09:30:00,153.37,153.44,151.62,151.62,82163.0,124.6368,124.6937,123.2147,123.2147,82163.0
2021-03-03 09:40:00,151.71,152.5,151.5,152.39,40721.0,123.2878,123.9298,123.1171,123.8404,40721.0
2021-03-03 09:50:00,152.3,152.31,151.42,151.71,33834.0,123.7673,123.7754,123.0521,123.2878,33834.0
2021-03-03 10:00:00,151.83,151.83,150.82,151.03,48196.0,123.3853,123.3853,122.5645,122.7352,48196.0
2021-03-03 10:10:00,151.01,151.64,150.9,151.64,29994.0,122.7189,123.2309,122.6295,123.2309,29994.0
2021-03-03 10:20:00,151.71,151.86,151.29,151.53,60703.0,123.2878,123.4097,122.9465,123.1415,60703.0
2021-03-03 10:30:00,151.52,151.52,150.75,150.92,38580.0,123.1334,123.1334,122.5076,122.6458,38580.0
2021-03-03 10:40:00,150.83,151.01,150.5,150.74,43068.0,122.5727,122.7189,122.3045,122.4995,43068.0
2021-03-03 10:50:00,150.65,151.28,150.51,151.21,41729.0,122.4264,122.9384,122.3126,122.8815,41729.0
2021-03-03 11:00:00,151.14,151.37,150.83,150.83,19852.0,122.8246,123.0115,122.5727,122.5727,19852.0
2021-03-03 11:10:00,150.87,150.9,150.6,150.87,32411.0,122.6052,122.6295,122.3857,122.6052,32411.0
2021-03-03 11:20:00,150.87,151.72,150.86,151.68,27577.0,122.6052,123.2959,122.597,123.2634,27577.0
2021-03-03 11:30:00,151.66,151.71,151.18,151.51,42921.0,123.2472,123.2878,122.8571,123.1253,42921.0
2021-03-03 11:40:00,151.51,151.74,151.44,151.56,14850.0,123.1253,123.3122,123.0684,123.1659,14850.0
2021-03-03 11:50:00,151.55,151.59,151.39,151.53,21608.0,123.1578,123.1903,123.0277,123.1415,21608.0
2021-03-03 12:00:00,151.48,151.73,151.39,151.43,24934.0,123.1009,123.304,123.0277,123.0603,24934.0
2021-03-03 12:10:00,151.4,151.46,151.21,151.45,22276.0,123.0359,123.0846,122.8815,123.0765,22276.0
2021-03-03 12:20:00,151.46,151.52,151.21,151.33,30032.0,123.0846,123.1334,122.8815,122.979,30032.0
2021-03-03 12:30:00,151.32,151.33,150.8,150.8,34537.0,122.9709,122.979,122.5483,122.5483,34537.0
2021-03-03 12:40:00,150.78,150.89,150.51,150.66,22624.0,122.532,122.6214,122.3126,122.4345,22624.0
2021-03-03 12:50:00,150.67,150.73,150.43,150.44,30017.0,122.4426,122.4914,122.2476,122.2557,30017.0
2021-03-03 13:00:00,150.45,150.45,150.14,150.28,25299.0,122.2639,122.2639,122.0119,122.1257,25299.0
2021-03-03 13:10:00,150.27,150.58,150.22,150.58,37216.0,122.1176,122.3695,122.0769,122.3695,37216.0
2021-03-03 13:20:00,150.63,150.83,150.45,150.46,26553.0,122.4101,122.5727,122.2639,122.272,26553.0
2021-03-03 13:30:00,150.5,150.52,150.23,150.42,29631.0,122.3045,122.3207,122.0851,122.2395,29631.0
2021-03-03 13:40:00,150.41,150.44,150.17,150.22,47796.0,122.2313,122.2557,122.0363,122.0769,47796.0
2021-03-03 13:50:00,150.22,150.55,150.22,150.4,30390.0,122.0769,122.3451,122.0769,122.2232,30390.0
2021-03-03 14:00:00,150.35,150.58,150.27,150.47,29383.0,122.1826,122.3695,122.1176,122.2801,29383.0
2021-03-03 14:10:00,150.5,150.53,150.15,150.18,30304.0,122.3045,122.3289,122.0201,122.0444,30304.0
2021-03-03 14:20:00,150.18,150.45,150.17,150.45,31593.0,122.0444,122.2639,122.0363,122.2639,31593.0
2021-03-03 14:30:00,150.44,150.45,150.01,150.03,34401.0,122.2557,122.2639,121.9063,121.9225,34401.0
2021-03-03 14:40:00,150.04,150.04,149.58,149.64,68313.0,121.9307,121.9307,121.5568,121.6056,68313.0
2021-03-03 14:50:00,149.62,149.91,149.58,149.64,31110.0,121.5893,121.825,121.5568,121.6056,31110.0
2021-03-03 15:00:00,149.63,150.16,149.55,149.81,29047.0,121.5975,122.0282,121.5325,121.7438,29047.0
2021-03-03 15:10:00,149.88,149.89,149.2,149.27,42590.0,121.8006,121.8088,121.248,121.3049,42590.0
2021-03-03 15:20:00,149.31,149.33,149.03,149.18,52501.0,121.3374,121.3537,121.1099,121.2318,52501.0
2021-03-03 15:30:00,149.19,149.23,148.5,148.85,70487.0,121.2399,121.2724,120.6792,120.9636,70487.0
2021-03-03 15:40:00,148.88,149.04,148.67,149.03,69068.0,120.988,121.118,120.8173,121.1099,69068.0
2021-03-03 15:50:00,149.02,149.08,148.51,148.55,172420.0,121.1018,121.1505,120.6873,120.7198,172420.0
2021-03-04 09:30:00,148.96,149.7,148.56,148.83,76303.0,121.053,121.6544,120.7279,120.9473,76303.0
2021-03-04 09:40:00,148.78,149.59,148.59,149.21,44130.0,120.9067,121.565,120.7523,121.2562,44130.0
2021-03-04 09:50:00,149.21,149.61,148.95,149.4,31171.0,121.2562,121.5812,121.0449,121.4106,31171.0
2021-03-04 10:00:00,149.4,150.35,149.22,150.15,45845.0,121.4106,122.1826,121.2643,122.0201,45845.0
2021-03-04 10:10:00,150.22,150.5,149.81,149.98,34732.0,122.0769,122.3045,121.7438,121.8819,34732.0
2021-03-04 10:20:00,150.03,150.03,149.49,149.63,40123.0,121.9225,121.9225,121.4837,121.5975,40123.0
2021-03-04 10:30:00,149.6,151.06,149.53,150.94,37809.0,121.5731,122.7596,121.5162,122.6621,37809.0
2021-03-04 10:40:00,150.96,151.42,150.82,151.31,36203.0,122.6783,123.0521,122.5645,122.9627,36203.0
2021-03-04 10:50:00,151.3,151.3,150.56,150.96,98568.0,122.9546,122.9546,122.3532,122.6783,98568.0
2021-03-04 11:00:00,151.04,151.35,150.72,150.87,27818.0,122.7433,122.9952,122.4833,122.6052,27818.0
2021-03-04 11:10:00,150.9,151.56,150.7,151.51,37007.0,122.6295,123.1659,122.467,123.1253,37007.0
2021-03-04 11:20:00,151.55,152.38,151.54,151.66,86722.0,123.1578,123.8323,123.1496,123.2472,86722.0
2021-03-04 11:30:00,151.65,152.27,151.47,152.19,38375.0,123.239,123.7429,123.0928,123.6779,38375.0
2021-03-04 11:40:00,152.15,152.39,152.0,152.35,39085.0,123.6454,123.8404,123.5235,123.8079,39085.0
2021-03-04 11:50:00,152.37,152.62,152.2,152.33,29019.0,123.8241,124.0273,123.686,123.7916,29019.0
2021-03-04 12:00:00,152.32,152.83,152.27,152.82,39907.0,123.7835,124.198,123.7429,124.1898,39907.0
2021-03-04 12:10:00,152.78,152.81,151.61,151.84,53778.0,124.1573,124.1817,123.2065,123.3934,53778.0
2021-03-04 12:20:00,151.9,152.01,150.77,150.88,26614.0,123.4422,123.5316,122.5239,122.6133,26614.0
2021-03-04 12:30:00,150.72,150.87,150.3,150.55,20860.0,122.4833,122.6052,122.142,122.3451,20860.0
2021-03-04 12:40:00,150.74,150.99,150.2,150.41,19644.0,122.4995,122.7027,122.0607,122.2313,19644.0
2021-03-04 12:50:00,150.39,150.47,149.71,150.0,37428.0,122.2151,122.2801,121.6625,121.8982,37428.0
2021-03-04 13:00:00,149.96,150.52,149.83,150.5,37947.0,121.8656,122.3207,121.76,122.3045,37947.0
2021-03-04 13:10:00,150.42,150.63,150.06,150.59,46596.0,122.2395,122.4101,121.9469,122.3776,46596.0
2021-03-04 13:20:00,150.56,150.56,150.08,150.5,33114.0,122.3532,122.3532,121.9632,122.3045,33114.0
2021-03-04 13:30:00,150.43,150.45,149.8,149.94,35141.0,122.2476,122.2639,121.7356,121.8494,35141.0
2021-03-04 13:40:00,149.91,150.02,149.23,149.23,16030.0,121.825,121.9144,121.2724,121.2724,16030.0
2021-03-04 13:50:00,149.18,149.18,148.59,148.68,24019.0,121.2318,121.2318,120.7523,120.8255,24019.0
2021-03-04 14:00:00,148.7,149.46,148.55,149.3,28202.0,120.8417,121.4593,120.7198,121.3293,28202.0
2021-03-04 14:10:00,149.3,149.41,149.01,149.24,28509.0,121.3293,121.4187,121.0936,121.2805,28509.0
2021-03-04 14:20:00,149.28,150.06,149.25,150.06,26326.0,121.313,121.9469,121.2887,121.9469,26326.0
2021-03-04 14:30:00,150.06,150.06,149.2,149.29,36214.0,121.9469,121.9469,121.248,121.3212,36214.0
2021-03-04 14:40:00,149.29,149.98,149.25,149.6,29157.0,121.3212,121.8819,121.2887,121.5731,29157.0
2021-03-04 14:50:00,149.63,149.63,149.12,149.32,28635.0,121.5975,121.5975,121.183,121.3456,28635.0
2021-03-04 15:00:00,149.39,149.39,148.74,148.82,70296.0,121.4024,121.4024,120.8742,120.9392,70296.0
2021-03-04 15:10:00,148.76,149.04,148.63,148.68,46083.0,120.8905,121.118,120.7848,120.8255,46083.0
2021-03-04 15:20:00,148.68,149.25,148.61,149.18,32529.0,120.8255,121.2887,120.7686,121.2318,32529.0
2021-03-04 15:30:00,149.13,149.53,149.08,149.29,50163.0,121.1911,121.5162,121.1505,121.3212,50163.0
2021-03-04 15:40:00,149.28,149.5,149.18,149.43,90145.0,121.313,121.4918,121.2318,121.4349,90145.0
2021-03-04 15:50:00,149.45,149.7,148.85,149.23,217862.0,121.4512,121.6544,120.9636,121.2724,217862.0
2021-03-05 09:30:00,149.94,150.3,148.29,148.37,84616.0,121.8494,122.142,120.5085,120.5735,84616.0
2021-03-05 09:40:00,148.5,148.52,147.1,147.78,52312.0,120.6792,120.6954,119.5415,120.0941,52312.0
2021-03-05 09:50:00,147.74,147.82,147.05,147.13,68806.0,120.0616,120.1266,119.5008,119.5658,68806.0
2021-03-05 10:00:00,147.13,147.88,147.04,147.51,49481.0,119.5658,120.1753,119.4927,119.8746,49481.0
2021-03-05 10:10:00,147.53,147.7,147.15,147.69,41849.0,119.8909,120.0291,119.5821,120.0209,41849.0
2021-03-05 10:20:00,147.7,147.72,147.05,147.06,38475.0,120.0291,120.0453,119.5008,119.509,38475.0
2021-03-05 10:30:00,147.09,147.2,146.2,146.86,88195.0,119.5333,119.6227,118.8101,119.3464,88195.0
2021-03-05 10:40:00,146.76,146.8,146.14,146.33,43922.0,119.2652,119.2977,118.7613,118.9157,43922.0
2021-03-05 10:50:00,146.29,146.6,146.17,146.6,39723.0,118.8832,119.1351,118.7857,119.1351,39723.0
2021-03-05 11:00:00,146.61,147.06,146.44,146.7,39763.0,119.1433,119.509,119.0051,119.2164,39763.0
2021-03-05 11:10:00,146.7,146.82,146.6,146.67,69112.0,119.2164,119.3139,119.1351,119.192,69112.0
2021-03-05 11:20:00,146.63,147.37,146.57,147.34,39234.0,119.1595,119.7609,119.1108,119.7365,39234.0
2021-03-05 11:30:00,147.26,147.39,146.61,147.25,35066.0,119.6715,119.7771,119.1433,119.6634,35066.0
2021-03-05 11:40:00,147.28,147.66,147.11,147.55,25779.0,119.6877,119.9965,119.5496,119.9072,25779.0
2021-03-05 11:50:00,147.5,147.79,147.21,147.79,79517.0,119.8665,120.1022,119.6308,120.1022,79517.0
2021-03-05 12:00:00,147.84,148.77,147.79,148.53,34322.0,120.1428,120.8986,120.1022,120.7036,34322.0
2021-03-05 12:10:00,148.5,148.5,147.84,147.97,121011.0,120.6792,120.6792,120.1428,120.2485,121011.0
2021-03-05 12:20:00,147.94,148.06,147.64,147.72,64627.0,120.2241,120.3216,119.9803,120.0453,64627.0
2021-03-05 12:30:00,147.73,147.99,147.5,147.7,59161.0,120.0534,120.2647,119.8665,120.0291,59161.0
2021-03-05 12:40:00,147.76,148.29,147.75,148.21,123915.0,120.0778,120.5085,120.0697,120.4435,123915.0
2021-03-05 12:50:00,148.21,148.24,147.9,148.0,31950.0,120.4435,120.4679,120.1916,120.2728,31950.0
2021-03-05 13:00:00,148.0,148.23,147.88,148.18,51050.0,120.2728,120.4598,120.1753,120.4191,51050.0
2021-03-05 13:10:00,148.18,148.25,148.03,148.15,19324.0,120.4191,120.476,120.2972,120.3947,19324.0
2021-03-05 13:20:00,148.17,148.25,147.97,148.05,31757.0,120.411,120.476,120.2485,120.3135,31757.0
2021-03-05 13:30:00,147.99,148.26,147.99,148.2,26503.0,120.2647,120.4841,120.2647,120.4354,26503.0
2021-03-05 13:40:00,148.19,148.96,148.14,148.78,168227.0,120.4273,121.053,120.3866,120.9067,168227.0
2021-03-05 13:50:00,148.84,149.69,148.8,149.58,103602.0,120.9555,121.6462,120.923,121.5568,103602.0
2021-03-05 14:00:00,149.68,150.09,148.97,149.31,87505.0,121.6381,121.9713,121.0611,121.3374,87505.0
2021-03-05 14:10:00,149.28,149.63,149.1,149.14,43239.0,121.313,121.5975,121.1668,121.1993,43239.0
2021-03-05 14:20:00,149.08,149.44,149.08,149.43,27276.0,121.1505,121.4431,121.1505,121.4349,27276.0
2021-03-05 14:30:00,149.4,149.71,149.38,149.71,61178.0,121.4106,121.6625,121.3943,121.6625,61178.0
2021-03-05 14:40:00,149.68,150.03,149.58,149.95,24741.0,121.6381,121.9225,121.5568,121.8575,24741.0
2021-03-05 14:50:00,149.92,150.16,149.76,150.11,68639.0,121.8331,122.0282,121.7031,121.9875,68639.0
2021-03-05 15:00:00,150.08,150.17,149.89,150.04,63878.0,121.9632,122.0363,121.8088,121.9307,63878.0
2021-03-05 15:10:00,150.1,150.29,149.94,150.19,147979.0,121.9794,122.1338,121.8494,122.0526,147979.0
2021-03-05 15:20:00,150.19,150.25,150.05,150.15,59186.0,122.0526,122.1013,121.9388,122.0201,59186.0
2021-03-05 15:30:00,150.14,150.61,150.01,150.51,57864.0,122.0119,122.3939,121.9063,122.3126,57864.0
2021-03-05 15:40:00,150.52,150.89,150.22,150.89,61780.0,122.3207,122.6214,122.0769,122.6214,61780.0
2021-03-05 15:50:00,150.93,151.01,149.2,150.14,368954.0,122.6539,122.7189,121.248,122.0119,368954.0
2021-03-08 09:30:00,150.1,150.39,148.03,148.76,92720.0,121.9794,122.2151,120.2972,120.8905,92720.0
2021-03-08 09:40:00,148.94,149.26,148.2,148.43,83623.0,121.0367,121.2968,120.4354,120.6223,83623.0
2021-03-08 09:50:00,148.47,149.2,148.16,148.77,55548.0,120.6548,121.248,120.4029,120.8986,55548.0
2021-03-08 10:00:00,148.72,149.22,148.53,149.22,33834.0,120.858,121.2643,120.7036,121.2643,33834.0
2021-03-08 10:10:00,149.22,149.85,149.2,149.28,60352.0,121.2643,121.7763,121.248,121.313,60352.0
2021-03-08 10:20:00,149.27,149.64,149.15,149.59,48772.0,121.3049,121.6056,121.2074,121.565,48772.0
2021-03-08 10:30:00,149.5,149.79,149.25,149.34,37006.0,121.4918,121.7275,121.2887,121.3618,37006.0
2021-03-08 10:40:00,149.34,149.82,149.09,149.65,41626.0,121.3618,121.7519,121.1586,121.6137,41626.0
2021-03-08 10:50:00,149.61,149.62,149.26,149.38,39826.0,121.5812,121.5893,121.2968,121.3943,39826.0
2021-03-08 11:00:00,149.41,149.8,149.18,149.18,37890.0,121.4187,121.7356,121.2318,121.2318,37890.0
2021-03-08 11:10:00,149.23,149.53,149.18,149.51,41879.0,121.2724,121.5162,121.2318,121.5,41879.0
2021-03-08 11:20:00,149.49,150.24,149.48,150.17,56093.0,121.4837,122.0932,121.4756,122.0363,56093.0
2021-03-08 11:30:00,150.24,150.25,149.83,149.83,27116.0,122.0932,122.1013,121.76,121.76,27116.0
2021-03-08 11:40:00,149.85,150.64,149.82,150.64,76700.0,121.7763,122.4183,121.7519,122.4183,76700.0
2021-03-08 11:50:00,150.58,150.89,149.87,149.87,29104.0,122.3695,122.6214,121.7925,121.7925,29104.0
2021-03-08 12:00:00,149.89,149.95,149.33,149.67,73336.0,121.8088,121.8575,121.3537,121.63,73336.0
2021-03-08 12:10:00,149.69,149.73,149.28,149.55,55442.0,121.6462,121.6787,121.313,121.5325,55442.0
2021-03-08 12:20:00,149.56,149.81,149.47,149.78,20847.0,121.5406,121.7438,121.4674,121.7194,20847.0
2021-03-08 12:30:00,149.74,150.04,149.59,149.98,23851.0,121.6869,121.9307,121.565,121.8819,23851.0
2021-03-08 12:40:00,150.02,150.02,149.85,149.93,26759.0,121.9144,121.9144,121.7763,121.8413,26759.0
2021-03-08 12:50:00,149.93,150.26,149.93,149.95,21931.0,121.8413,122.1094,121.8413,121.8575,21931.0
2021-03-08 13:00:00,149.97,150.08,149.89,150.03,26396.0,121.8738,121.9632,121.8088,121.9225,26396.0
2021-03-08 13:10:00,150.04,150.06,149.82,149.91,32725.0,121.9307,121.9469,121.7519,121.825,32725.0
2021-03-08 13:20:00,149.93,149.96,149.6,149.92,40301.0,121.8413,121.8656,121.5731,121.8331,40301.0
2021-03-08 13:30:00,149.94,150.3,149.89,150.02,42935.0,121.8494,122.142,121.8088,121.9144,42935.0
2021-03-08 13:40:00,150.02,150.22,149.77,149.81,49971.0,121.9144,122.0769,121.7112,121.7438,49971.0
2021-03-08 13:50:00,149.76,149.86,149.64,149.67,36814.0,121.7031,121.7844,121.6056,121.63,36814.0
2021-03-08 14:00:00,149.67,150.17,149.54,150.0,62061.0,121.63,122.0363,121.5243,121.8982,62061.0
2021-03-08 14:10:00,150.0,150.19,149.82,149.9,60421.0,121.8982,122.0526,121.7519,121.8169,60421.0
2021-03-08 14:20:00,149.93,150.26,149.88,150.14,103506.0,121.8413,122.1094,121.8006,122.0119,103506.0
2021-03-08 14:30:00,150.24,150.45,149.54,149.55,66393.0,122.0932,122.2639,121.5243,121.5325,66393.0
2021-03-08 14:40:00,149.54,149.56,148.71,148.89,59968.0,121.5243,121.5406,120.8498,120.9961,59968.0
2021-03-08 14:50:00,148.86,149.12,148.76,148.95,61134.0,120.9717,121.183,120.8905,121.0449,61134.0
2021-03-08 15:00:00,148.95,148.95,147.95,148.2,106741.0,121.0449,121.0449,120.2322,120.4354,106741.0
2021-03-08 15:10:00,148.19,148.29,147.79,148.1,140448.0,120.4273,120.5085,120.1022,120.3541,140448.0
2021-03-08 15:20:00,148.13,148.33,147.83,148.25,59587.0,120.3785,120.541,120.1347,120.476,59587.0
2021-03-08 15:30:00,148.26,148.29,147.31,147.39,151514.0,120.4841,120.5085,119.7121,119.7771,151514.0
2021-03-08 15:40:00,147.36,147.67,147.27,147.54,111863.0,119.7527,120.0047,119.6796,119.899,111863.0
2021-03-08 15:50:00,147.54,147.57,146.43,146.61,289892.0,119.899,119.9234,118.997,119.1433,289892.0
2021-03-09 09:30:00,148.39,151.2,148.2,150.88,75390.0,120.5898,122.8733,120.4354,122.6133,75390.0
2021-03-09 09:40:00,150.98,151.46,150.38,150.76,83855.0,122.6946,123.0846,122.207,122.5158,83855.0
2021-03-09 09:50:00,150.7,151.06,150.25,150.83,56848.0,122.467,122.7596,122.1013,122.5727,56848.0
2021-03-09 10:00:00,150.88,151.76,150.76,151.09,47295.0,122.6133,123.3284,122.5158,122.7839,47295.0
2021-03-09 10:10:00,151.04,151.07,150.44,150.51,45036.0,122.7433,122.7677,122.2557,122.3126,45036.0
2021-03-09 10:20:00,150.51,150.61,149.97,150.32,35928.0,122.3126,122.3939,121.8738,122.1582,35928.0
2021-03-09 10:30:00,150.36,150.36,149.62,150.04,53493.0,122.1907,122.1907,121.5893,121.9307,53493.0
2021-03-09 10:40:00,149.98,150.16,149.65,149.68,49367.0,121.8819,122.0282,121.6137,121.6381,49367.0
2021-03-09 10:50:00,149.72,149.72,149.31,149.55,34844.0,121.6706,121.6706,121.3374,121.5325,34844.0
2021-03-09 11:00:00,149.49,149.51,149.08,149.51,36723.0,121.4837,121.5,121.1505,121.5,36723.0
2021-03-09 11:10:00,149.49,149.61,149.25,149.43,41713.0,121.4837,121.5812,121.2887,121.4349,41713.0
2021-03-09 11:20:00,149.43,149.74,149.34,149.47,23874.0,121.4349,121.6869,121.3618,121.4674,23874.0
2021-03-09 11:30:00,149.46,149.8,149.44,149.62,31294.0,121.4593,121.7356,121.4431,121.5893,31294.0
2021-03-09 11:40:00,149.59,149.79,149.39,149.5,20184.0,121.565,121.7275,121.4024,121.4918,20184.0
2021-03-09 11:50:00,149.48,149.67,149.34,149.61,71849.0,121.4756,121.63,121.3618,121.5812,71849.0
2021-03-09 12:00:00,149.66,149.86,149.61,149.75,29027.0,121.6219,121.7844,121.5812,121.695,29027.0
2021-03-09 12:10:00,149.78,150.4,149.77,150.26,30020.0,121.7194,122.2232,121.7112,122.1094,30020.0
2021-03-09 12:20:00,150.29,150.57,150.21,150.34,20726.0,122.1338,122.3614,122.0688,122.1745,20726.0
2021-03-09 12:30:00,150.33,150.8,150.25,150.8,75149.0,122.1663,122.5483,122.1013,122.5483,75149.0
2021-03-09 12:40:00,150.81,151.14,150.81,151.01,32694.0,122.5564,122.8246,122.5564,122.7189,32694.0
2021-03-09 12:50:00,151.0,151.11,150.9,151.07,22636.0,122.7108,122.8002,122.6295,122.7677,22636.0
2021-03-09 13:00:00,151.08,151.14,150.83,151.02,27149.0,122.7758,122.8246,122.5727,122.7271,27149.0
2021-03-09 13:10:00,151.02,151.35,151.0,151.19,28394.0,122.7271,122.9952,122.7108,122.8652,28394.0
2021-03-09 13:20:00,151.15,151.28,150.86,150.89,24227.0,122.8327,122.9384,122.597,122.6214,24227.0
2021-03-09 13:30:00,150.91,151.05,150.86,151.01,17953.0,122.6377,122.7514,122.597,122.7189,17953.0
2021-03-09 13:40:00,151.03,151.08,150.77,150.85,22236.0,122.7352,122.7758,122.5239,122.5889,22236.0
2021-03-09 13:50:00,150.86,151.15,150.81,151.03,18691.0,122.597,122.8327,122.5564,122.7352,18691.0
2021-03-09 14:00:00,151.04,151.07,150.92,150.99,19834.0,122.7433,122.7677,122.6458,122.7027,19834.0
2021-03-09 14:10:00,150.97,151.07,150.89,150.98,34274.0,122.6864,122.7677,122.6214,122.6946,34274.0
2021-03-09 14:20:00,150.96,151.23,150.96,151.18,19603.0,122.6783,122.8977,122.6783,122.8571,19603.0
2021-03-09 14:30:00,151.21,151.23,150.88,151.22,29285.0,122.8815,122.8977,122.6133,122.8896,29285.0
2021-03-09 14:40:00,151.23,151.42,151.12,151.18,26525.0,122.8977,123.0521,122.8083,122.8571,26525.0
2021-03-09 14:50:00,151.18,151.27,151.08,151.14,25334.0,122.8571,122.9302,122.7758,122.8246,25334.0
2021-03-09 15:00:00,151.11,151.26,151.01,151.26,34128.0,122.8002,122.9221,122.7189,122.9221,34128.0
2021-03-09 15:10:00,151.28,151.32,150.97,150.99,37460.0,122.9384,122.9709,122.6864,122.7027,37460.0
2021-03-09 15:20:00,150.97,150.98,150.83,150.97,30276.0,122.6864,122.6946,122.5727,122.6864,30276.0
2021-03-09 15:30:00,150.97,151.16,150.88,151.11,43589.0,122.6864,122.8408,122.6133,122.8002,43589.0
2021-03-09 15:40:00,151.1,151.14,150.9,151.12,66925.0,122.7921,122.8246,122.6295,122.8083,66925.0
2021-03-09 15:50:00,151.07,151.13,150.85,151.04,169441.0,122.7677,122.8165,122.5889,122.7433,169441.0
2021-03-10 09:30:00,151.44,151.87,150.0,150.85,88711.0,123.0684,123.4178,121.8982,122.5889,88711.0
2021-03-10 09:40:00,150.86,151.81,150.78,151.79,26018.0,122.597,123.3691,122.532,123.3528,26018.0
2021-03-10 09:50:00,151.85,152.55,151.82,152.49,26615.0,123.4016,123.9704,123.3772,123.9217,26615.0
2021-03-10 10:00:00,152.42,152.64,151.82,152.22,24473.0,123.8648,124.0436,123.3772,123.7022,24473.0
2021-03-10 10:10:00,152.2,152.22,151.38,151.38,23434.0,123.686,123.7022,123.0196,123.0196,23434.0
2021-03-10 10:20:00,151.44,151.9,151.42,151.87,25647.0,123.0684,123.4422,123.0521,123.4178,25647.0
2021-03-10 10:30:00,151.79,151.79,151.16,151.71,26310.0,123.3528,123.3528,122.8408,123.2878,26310.0
2021-03-10 10:40:00,151.8,152.27,151.5,151.96,28116.0,123.3609,123.7429,123.1171,123.491,28116.0
2021-03-10 10:50:00,152.0,152.13,151.55,151.68,21790.0,123.5235,123.6291,123.1578,123.2634,21790.0
2021-03-10 11:00:00,151.61,151.66,150.93,151.27,50354.0,123.2065,123.2472,122.6539,122.9302,50354.0
2021-03-10 11:10:00,151.24,151.85,151.17,151.79,32334.0,122.9058,123.4016,122.849,123.3528,32334.0
2021-03-10 11:20:00,151.8,152.08,151.54,151.9,33256.0,123.3609,123.5885,123.1496,123.4422,33256.0
2021-03-10 11:30:00,151.87,152.19,151.72,151.77,22175.0,123.4178,123.6779,123.2959,123.3366,22175.0
2021-03-10 11:40:00,151.75,152.1,151.73,152.04,12891.0,123.3203,123.6047,123.304,123.556,12891.0
2021-03-10 11:50:00,152.06,152.17,151.66,151.66,14170.0,123.5722,123.6616,123.2472,123.2472,14170.0
2021-03-10 12:00:00,151.67,151.84,151.42,151.84,12792.0,123.2553,123.3934,123.0521,123.3934,12792.0
2021-03-10 12:10:00,151.9,152.07,151.84,151.84,18365.0,123.4422,123.5804,123.3934,123.3934,18365.0
2021-03-10 12:20:00,151.82,152.29,151.76,152.06,20356.0,123.3772,123.7591,123.3284,123.5722,20356.0
2021-03-10 12:30:00,152.03,152.25,152.03,152.24,19850.0,123.5478,123.7266,123.5478,123.7185,19850.0
2021-03-10 12:40:00,152.22,152.45,152.11,152.27,26867.0,123.7022,123.8892,123.6129,123.7429,26867.0
2021-03-10 12:50:00,152.31,152.33,152.1,152.1,22221.0,123.7754,123.7916,123.6047,123.6047,22221.0
2021-03-10 13:00:00,152.12,152.2,151.6,152.19,21574.0,123.621,123.686,123.1984,123.6779,21574.0
2021-03-10 13:10:00,152.21,152.22,151.77,151.98,21299.0,123.6941,123.7022,123.3366,123.5072,21299.0
2021-03-10 13:20:00,151.96,152.11,151.7,151.75,13282.0,123.491,123.6129,123.2797,123.3203,13282.0
2021-03-10 13:30:00,151.78,152.13,151.71,152.13,31122.0,123.3447,123.6291,123.2878,123.6291,31122.0
2021-03-10 13:40:00,152.13,152.23,151.72,151.91,37309.0,123.6291,123.7104,123.2959,123.4503,37309.0
2021-03-10 13:50:00,151.96,152.26,151.92,151.97,24906.0,123.491,123.7348,123.4585,123.4991,24906.0
2021-03-10 14:00:00,151.98,152.06,151.7,151.85,17740.0,123.5072,123.5722,123.2797,123.4016,17740.0
2021-03-10 14:10:00,151.82,152.01,151.71,152.0,15296.0,123.3772,123.5316,123.2878,123.5235,15296.0
2021-03-10 14:20:00,152.0,152.01,151.61,151.78,19160.0,123.5235,123.5316,123.2065,123.3447,19160.0
2021-03-10 14:30:00,151.86,152.16,151.86,151.94,21783.0,123.4097,123.6535,123.4097,123.4747,21783.0
2021-03-10 14:40:00,152.03,152.4,151.87,152.36,22240.0,123.5478,123.8485,123.4178,123.816,22240.0
2021-03-10 14:50:00,152.32,152.32,151.92,151.96,15176.0,123.7835,123.7835,123.4585,123.491,15176.0
2021-03-10 15:00:00,151.97,152.03,151.81,151.83,20107.0,123.4991,123.5478,123.3691,123.3853,20107.0
2021-03-10 15:10:00,151.86,151.95,151.59,151.59,24730.0,123.4097,123.4828,123.1903,123.1903,24730.0
2021-03-10 15:20:00,151.61,151.95,151.61,151.93,27929.0,123.2065,123.4828,123.2065,123.4666,27929.0
2021-03-10 15:30:00,151.94,152.01,151.38,151.39,40657.0,123.4747,123.5316,123.0196,123.0277,40657.0
2021-03-10 15:40:00,151.39,152.0,151.39,152.0,39105.0,123.0277,123.5235,123.0277,123.5235,39105.0
2021-03-10 15:50:00,152.04,152.04,151.78,151.92,125221.0,123.556,123.556,123.3447,123.4585,125221.0
2021-03-11 09:30:00,152.5,154.61,152.22,154.49,126719.0,123.9298,125.6445,123.7022,125.547,126719.0
2021-03-11 09:40:00,154.49,154.72,153.21,154.3,73864.0,125.547,125.7339,124.5068,125.3926,73864.0
2021-03-11 09:50:00,154.28,155.28,154.28,155.0,59558.0,125.3763,126.189,125.3763,125.9614,59558.0
2021-03-11 10:00:00,155.02,155.13,154.51,154.67,45385.0,125.9777,126.0671,125.5632,125.6933,45385.0
2021-03-11 10:10:00,154.58,154.7,153.97,153.99,53436.0,125.6201,125.7176,125.1244,125.1406,53436.0
2021-03-11 10:20:00,153.99,154.48,153.78,154.4,17536.0,125.1406,125.5388,124.97,125.4738,17536.0
2021-03-11 10:30:00,154.46,154.52,153.94,154.43,35786.0,125.5226,125.5714,125.1,125.4982,35786.0
2021-03-11 10:40:00,154.42,154.42,153.75,153.81,28185.0,125.4901,125.4901,124.9456,124.9944,28185.0
2021-03-11 10:50:00,153.77,154.15,153.77,154.15,20330.0,124.9619,125.2707,124.9619,125.2707,20330.0
2021-03-11 11:00:00,154.09,154.44,154.03,154.08,25831.0,125.2219,125.5063,125.1732,125.2138,25831.0
2021-03-11 11:10:00,154.14,154.73,154.13,154.73,23100.0,125.2625,125.742,125.2544,125.742,23100.0
2021-03-11 11:20:00,154.71,154.71,154.27,154.42,32748.0,125.7258,125.7258,125.3682,125.4901,32748.0
2021-03-11 11:30:00,154.38,154.9,154.34,154.85,16580.0,125.4576,125.8802,125.4251,125.8395,16580.0
2021-03-11 11:40:00,154.91,155.03,154.77,154.86,28939.0,125.8883,125.9858,125.7745,125.8477,28939.0
2021-03-11 11:50:00,154.88,155.02,154.66,155.02,27875.0,125.8639,125.9777,125.6851,125.9777,27875.0
2021-03-11 12:00:00,155.05,155.95,155.0,155.92,68866.0,126.0021,126.7334,125.9614,126.7091,68866.0
2021-03-11 12:10:00,155.94,156.07,155.84,155.84,38496.0,126.7253,126.831,126.6441,126.6441,38496.0
2021-03-11 12:20:00,155.8,155.83,155.44,155.76,27672.0,126.6116,126.6359,126.319,126.579,27672.0
2021-03-11 12:30:00,155.8,155.83,155.49,155.68,22237.0,126.6116,126.6359,126.3596,126.514,22237.0
2021-03-11 12:40:00,155.61,155.88,155.51,155.78,17022.0,126.4571,126.6766,126.3759,126.5953,17022.0
2021-03-11 12:50:00,155.78,156.04,155.52,155.86,33590.0,126.5953,126.8066,126.384,126.6603,33590.0
2021-03-11 13:00:00,155.77,156.2,155.7,156.01,20183.0,126.5872,126.9366,126.5303,126.7822,20183.0
2021-03-11 13:10:00,156.0,156.02,155.57,155.72,23044.0,126.7741,126.7903,126.4246,126.5465,23044.0
2021-03-11 13:20:00,155.73,155.87,155.52,155.54,27199.0,126.5547,126.6684,126.384,126.4003,27199.0
2021-03-11 13:30:00,155.56,156.0,155.56,155.99,26934.0,126.4165,126.7741,126.4165,126.766,26934.0
2021-03-11 13:40:00,156.01,156.11,155.93,156.03,17431.0,126.7822,126.8635,126.7172,126.7985,17431.0
2021-03-11 13:50:00,156.0,156.11,155.9,155.92,41640.0,126.7741,126.8635,126.6928,126.7091,41640.0
2021-03-11 14:00:00,155.9,156.35,155.9,156.3,18142.0,126.6928,127.0585,126.6928,127.0179,18142.0
2021-03-11 14:10:00,156.27,156.47,156.14,156.15,40195.0,126.9935,127.156,126.8879,126.896,40195.0
2021-03-11 14:20:00,156.13,156.61,156.13,156.53,33185.0,126.8797,127.2698,126.8797,127.2048,33185.0
2021-03-11 14:30:00,156.55,156.63,156.0,156.03,62851.0,127.221,127.2861,126.7741,126.7985,62851.0
2021-03-11 14:40:00,156.06,156.22,155.92,155.95,30008.0,126.8228,126.9529,126.7091,126.7334,30008.0
2021-03-11 14:50:00,155.91,155.93,155.64,155.68,22706.0,126.7009,126.7172,126.4815,126.514,22706.0
2021-03-11 15:00:00,155.66,155.88,155.59,155.88,29547.0,126.4978,126.6766,126.4409,126.6766,29547.0
2021-03-11 15:10:00,155.88,156.09,155.82,155.97,34351.0,126.6766,126.8472,126.6278,126.7497,34351.0
2021-03-11 15:20:00,155.92,156.04,155.47,155.66,43987.0,126.7091,126.8066,126.3434,126.4978,43987.0
2021-03-11 15:30:00,155.63,155.72,155.29,155.72,54975.0,126.4734,126.5465,126.1971,126.5465,54975.0
2021-03-11 15:40:00,155.72,156.01,155.7,155.84,72128.0,126.5465,126.7822,126.5303,126.6441,72128.0
2021-03-11 15:50:00,155.8,156.02,155.57,155.76,233280.0,126.6116,126.7903,126.4246,126.579,233280.0
2021-03-12 09:30:00,153.83,154.87,152.96,154.23,91910.0,126.0584,126.9107,125.3455,126.3862,91910.0
2021-03-12 09:40:00,154.24,156.26,154.13,156.26,43973.0,126.3944,128.0497,126.3043,128.0497,43973.0
2021-03-12 09:50:00,156.24,156.69,155.49,156.17,42306.0,128.0333,128.4021,127.4187,127.976,42306.0
2021-03-12 10:00:00,156.18,156.43,155.4,155.64,40818.0,127.9842,128.189,127.345,127.5416,40818.0
2021-03-12 10:10:00,155.64,155.86,155.31,155.68,37893.0,127.5416,127.7219,127.2712,127.5744,37893.0
2021-03-12 10:20:00,155.65,155.79,155.03,155.21,90343.0,127.5498,127.6646,127.0418,127.1893,90343.0
2021-03-12 10:30:00,155.14,155.26,154.99,155.26,38523.0,127.1319,127.2303,127.009,127.2303,38523.0
2021-03-12 10:40:00,155.22,156.32,155.17,155.64,54444.0,127.1975,128.0989,127.1565,127.5416,54444.0
2021-03-12 10:50:00,155.73,155.77,155.39,155.57,15709.0,127.6154,127.6482,127.3368,127.4843,15709.0
2021-03-12 11:00:00,155.55,155.63,154.98,155.25,17835.0,127.4679,127.5335,127.0008,127.2221,17835.0
2021-03-12 11:10:00,155.32,156.0,155.26,155.62,50126.0,127.2794,127.8367,127.2303,127.5253,50126.0
2021-03-12 11:20:00,155.53,155.8,155.44,155.73,11105.0,127.4515,127.6728,127.3778,127.6154,11105.0
2021-03-12 11:30:00,155.75,155.96,155.61,155.83,19652.0,127.6318,127.8039,127.5171,127.6973,19652.0
2021-03-12 11:40:00,155.83,156.22,155.83,156.22,15557.0,127.6973,128.0169,127.6973,128.0169,15557.0
2021-03-12 11:50:00,156.19,156.26,155.93,155.93,21827.0,127.9924,128.0497,127.7793,127.7793,21827.0
2021-03-12 12:00:00,155.85,156.07,155.7,156.02,27247.0,127.7137,127.894,127.5908,127.853,27247.0
2021-03-12 12:10:00,155.99,156.09,155.85,155.85,12159.0,127.8285,127.9104,127.7137,127.7137,12159.0
2021-03-12 12:20:00,155.85,156.12,155.82,156.05,23611.0,127.7137,127.935,127.6892,127.8776,23611.0
2021-03-12 12:30:00,156.09,156.45,156.09,156.19,20017.0,127.9104,128.2054,127.9104,127.9924,20017.0
2021-03-12 12:40:00,156.22,156.26,155.86,156.1,13281.0,128.0169,128.0497,127.7219,127.9186,13281.0
2021-03-12 12:50:00,156.11,156.34,155.92,156.3,21553.0,127.9268,128.1153,127.7711,128.0825,21553.0
2021-03-12 13:00:00,156.29,156.35,156.06,156.28,17776.0,128.0743,128.1235,127.8858,128.0661,17776.0
2021-03-12 13:10:00,156.23,156.36,156.14,156.36,12679.0,128.0251,128.1317,127.9514,128.1317,12679.0
2021-03-12 13:20:00,156.34,156.58,156.23,156.54,34793.0,128.1153,128.3119,128.0251,128.2792,34793.0
2021-03-12 13:30:00,156.57,157.03,156.54,156.83,51280.0,128.3038,128.6807,128.2792,128.5168,51280.0
2021-03-12 13:40:00,156.86,156.89,156.55,156.61,14401.0,128.5414,128.566,128.2874,128.3365,14401.0
2021-03-12 13:50:00,156.66,156.83,156.64,156.76,14956.0,128.3775,128.5168,128.3611,128.4595,14956.0
2021-03-12 14:00:00,156.75,156.86,156.73,156.76,37139.0,128.4513,128.5414,128.4349,128.4595,37139.0
2021-03-12 14:10:00,156.74,157.0,156.68,156.95,26960.0,128.4431,128.6561,128.3939,128.6152,26960.0
2021-03-12 14:20:00,156.92,157.0,156.81,156.98,19516.0,128.5906,128.6561,128.5004,128.6397,19516.0
2021-03-12 14:30:00,157.0,157.31,156.88,157.09,74038.0,128.6561,128.9102,128.5578,128.7299,74038.0
2021-03-12 14:40:00,157.11,157.28,156.94,156.94,25135.0,128.7463,128.8856,128.607,128.607,25135.0
2021-03-12 14:50:00,156.95,156.98,156.8,156.92,18261.0,128.6152,128.6397,128.4922,128.5906,18261.0
2021-03-12 15:00:00,156.91,157.76,156.89,157.67,108185.0,128.5824,129.2789,128.566,129.2052,108185.0
2021-03-12 15:10:00,157.69,157.9,157.34,157.79,99758.0,129.2216,129.3936,128.9347,129.3035,99758.0
2021-03-12 15:20:00,157.76,158.24,157.67,157.96,95594.0,129.2789,129.6723,129.2052,129.4428,95594.0
2021-03-12 15:30:00,157.98,158.16,157.82,158.07,68437.0,129.4592,129.6067,129.3281,129.533,68437.0
2021-03-12 15:40:00,158.06,158.53,158.04,158.34,94744.0,129.5248,129.9099,129.5084,129.7542,94744.0
2021-03-12 15:50:00,158.31,158.86,158.3,158.69,165093.0,129.7296,130.1803,129.7214,130.041,165093.0
2021-03-15 09:30:00,158.24,159.69,157.75,159.25,72108.0,129.6723,130.8605,129.2707,130.4999,72108.0
2021-03-15 09:40:00,159.28,160.03,159.06,159.77,47773.0,130.5245,131.1391,130.3442,130.926,47773.0
2021-03-15 09:50:00,159.77,160.0,159.28,159.37,29288.0,130.926,131.1145,130.5245,130.5983,29288.0
2021-03-15 10:00:00,159.34,159.79,159.15,159.79,31430.0,130.5737,130.9424,130.418,130.9424,31430.0
2021-03-15 10:10:00,159.81,159.98,159.2,159.23,49672.0,130.9588,131.0981,130.4589,130.4835,49672.0
2021-03-15 10:20:00,159.19,159.22,158.57,158.69,24713.0,130.4508,130.4753,129.9427,130.041,24713.0
2021-03-15 10:30:00,158.68,158.75,158.31,158.74,16468.0,130.0328,130.0902,129.7296,130.082,16468.0
2021-03-15 10:40:00,158.76,159.77,158.6,159.65,37166.0,130.0984,130.926,129.9673,130.8277,37166.0
2021-03-15 10:50:00,159.71,159.89,159.1,159.49,32231.0,130.8769,131.0244,130.377,130.6966,32231.0
2021-03-15 11:00:00,159.49,159.55,158.85,158.96,54889.0,130.6966,130.7458,130.1721,130.2623,54889.0
2021-03-15 11:10:00,158.93,159.5,158.93,158.97,28769.0,130.2377,130.7048,130.2377,130.2705,28769.0
2021-03-15 11:20:00,158.97,159.33,158.64,159.3,28277.0,130.2705,130.5655,130.0,130.5409,28277.0
2021-03-15 11:30:00,159.32,160.24,159.12,160.24,74125.0,130.5573,131.3112,130.3934,131.3112,74125.0
2021-03-15 11:40:00,160.25,160.29,159.74,159.82,35755.0,131.3194,131.3522,130.9015,130.967,35755.0
2021-03-15 11:50:00,159.83,160.66,159.71,160.49,49714.0,130.9752,131.6554,130.8769,131.5161,49714.0
2021-03-15 12:00:00,160.42,160.64,160.2,160.31,50136.0,131.4587,131.639,131.2784,131.3686,50136.0
2021-03-15 12:10:00,160.4,160.4,160.05,160.19,24930.0,131.4423,131.4423,131.1555,131.2702,24930.0
2021-03-15 12:20:00,160.23,160.9,160.13,160.9,39023.0,131.303,131.852,131.2211,131.852,39023.0
2021-03-15 12:30:00,160.9,161.41,160.83,161.22,45272.0,131.852,132.27,131.7947,132.1143,45272.0
2021-03-15 12:40:00,161.22,161.85,161.18,161.81,105783.0,132.1143,132.6305,132.0815,132.5978,105783.0
2021-03-15 12:50:00,161.79,161.8,161.26,161.72,34436.0,132.5814,132.5896,132.147,132.524,34436.0
2021-03-15 13:00:00,161.76,161.86,161.37,161.55,24204.0,132.5568,132.6387,132.2372,132.3847,24204.0
2021-03-15 13:10:00,161.65,161.7,161.57,161.67,11238.0,132.4666,132.5076,132.4011,132.483,11238.0
2021-03-15 13:20:00,161.66,161.68,161.36,161.59,17383.0,132.4748,132.4912,132.229,132.4175,17383.0
2021-03-15 13:30:00,161.56,161.95,161.56,161.93,18010.0,132.3929,132.7125,132.3929,132.6961,18010.0
2021-03-15 13:40:00,161.94,162.02,161.75,161.83,25373.0,132.7043,132.7698,132.5486,132.6141,25373.0
2021-03-15 13:50:00,161.8,161.8,161.38,161.42,18120.0,132.5896,132.5896,132.2454,132.2782,18120.0
2021-03-15 14:00:00,161.44,161.81,161.4,161.79,18170.0,132.2946,132.5978,132.2618,132.5814,18170.0
2021-03-15 14:10:00,161.74,161.8,161.53,161.58,20016.0,132.5404,132.5896,132.3683,132.4093,20016.0
2021-03-15 14:20:00,161.6,161.81,161.55,161.6,25926.0,132.4257,132.5978,132.3847,132.4257,25926.0
2021-03-15 14:30:00,161.64,161.65,161.12,161.29,54320.0,132.4584,132.4666,132.0323,132.1716,54320.0
2021-03-15 14:40:00,161.3,161.52,161.29,161.46,14694.0,132.1798,132.3601,132.1716,132.3109,14694.0
2021-03-15 14:50:00,161.41,161.41,161.11,161.19,23588.0,132.27,132.27,132.0241,132.0897,23588.0
2021-03-15 15:00:00,161.16,161.48,161.13,161.46,31301.0,132.0651,132.3273,132.0405,132.3109,31301.0
2021-03-15 15:10:00,161.46,161.7,161.36,161.36,24703.0,132.3109,132.5076,132.229,132.229,24703.0
2021-03-15 15:20:00,161.37,161.87,161.36,161.54,29955.0,132.2372,132.6469,132.229,132.3765,29955.0
2021-03-15 15:30:00,161.48,161.49,161.01,161.36,49087.0,132.3273,132.3355,131.9422,132.229,49087.0
2021-03-15 15:40:00,161.38,161.66,161.15,161.62,69403.0,132.2454,132.4748,132.0569,132.4421,69403.0
2021-03-15 15:50:00,161.65,161.87,161.47,161.56,145760.0,132.4666,132.6469,132.3191,132.3929,145760.0
2021-03-16 09:30:00,161.99,162.28,161.16,161.66,47897.0,132.7453,132.9829,132.0651,132.4748,47897.0
2021-03-16 09:40:00,161.66,163.68,161.56,163.64,43649.0,132.4748,134.1302,132.3929,134.0974,43649.0
2021-03-16 09:50:00,163.64,163.82,163.19,163.71,38231.0,134.0974,134.2449,133.7286,134.1547,38231.0
2021-03-16 10:00:00,163.73,163.95,163.43,163.65,39884.0,134.1711,134.3514,133.9253,134.1056,39884.0
2021-03-16 10:10:00,163.62,163.84,163.13,163.81,60233.0,134.081,134.2613,133.6794,134.2367,60233.0
2021-03-16 10:20:00,163.81,164.66,163.8,164.22,59448.0,134.2367,134.9332,134.2285,134.5727,59448.0
2021-03-16 10:30:00,164.3,164.77,164.06,164.12,41726.0,134.6382,135.0234,134.4416,134.4907,41726.0
2021-03-16 10:40:00,164.03,164.25,163.84,164.21,42134.0,134.417,134.5973,134.2613,134.5645,42134.0
2021-03-16 10:50:00,164.26,164.69,164.19,164.65,42496.0,134.6054,134.9578,134.5481,134.925,42496.0
2021-03-16 11:00:00,164.69,164.92,164.03,164.03,39623.0,134.9578,135.1463,134.417,134.417,39623.0
2021-03-16 11:10:00,164.08,164.67,163.97,164.6,28690.0,134.4579,134.9414,134.3678,134.8841,28690.0
2021-03-16 11:20:00,164.57,164.75,164.22,164.67,20045.0,134.8595,135.007,134.5727,134.9414,20045.0
2021-03-16 11:30:00,164.63,164.76,163.89,163.89,16352.0,134.9086,135.0152,134.3022,134.3022,16352.0
2021-03-16 11:40:00,163.92,164.18,163.79,164.02,33496.0,134.3268,134.5399,134.2203,134.4088,33496.0
2021-03-16 11:50:00,164.0,164.09,163.73,164.02,22779.0,134.3924,134.4661,134.1711,134.4088,22779.0
2021-03-16 12:00:00,163.98,164.07,163.48,163.65,25704.0,134.376,134.4497,133.9663,134.1056,25704.0
2021-03-16 12:10:00,163.62,163.78,163.5,163.7,18279.0,134.081,134.2121,133.9827,134.1465,18279.0
2021-03-16 12:20:00,163.69,163.93,163.55,163.93,20481.0,134.1383,134.335,134.0236,134.335,20481.0
2021-03-16 12:30:00,164.0,164.37,163.81,164.03,46164.0,134.3924,134.6956,134.2367,134.417,46164.0
2021-03-16 12:40:00,164.02,164.05,163.73,163.75,11759.0,134.4088,134.4334,134.1711,134.1875,11759.0
2021-03-16 12:50:00,163.68,164.16,163.64,164.16,11535.0,134.1302,134.5235,134.0974,134.5235,11535.0
2021-03-16 13:00:00,164.11,164.21,163.89,164.21,12937.0,134.4825,134.5645,134.3022,134.5645,12937.0
2021-03-16 13:10:00,164.23,164.55,164.21,164.25,16703.0,134.5809,134.8431,134.5645,134.5973,16703.0
2021-03-16 13:20:00,164.26,164.55,164.2,164.35,18993.0,134.6054,134.8431,134.5563,134.6792,18993.0
2021-03-16 13:30:00,164.36,164.45,164.22,164.45,36198.0,134.6874,134.7611,134.5727,134.7611,36198.0
2021-03-16 13:40:00,164.44,164.54,164.27,164.49,18512.0,134.7529,134.8349,134.6136,134.7939,18512.0
2021-03-16 13:50:00,164.49,164.56,164.36,164.47,25299.0,134.7939,134.8513,134.6874,134.7775,25299.0
2021-03-16 14:00:00,164.48,164.66,164.35,164.63,29203.0,134.7857,134.9332,134.6792,134.9086,29203.0
2021-03-16 14:10:00,164.6,164.95,164.6,164.8,31811.0,134.8841,135.1709,134.8841,135.048,31811.0
2021-03-16 14:20:00,164.75,164.77,164.38,164.61,19017.0,135.007,135.0234,134.7038,134.8923,19017.0
2021-03-16 14:30:00,164.59,164.72,164.37,164.63,32507.0,134.8759,134.9824,134.6956,134.9086,32507.0
2021-03-16 14:40:00,164.63,165.14,164.63,165.06,61484.0,134.9086,135.3266,134.9086,135.261,61484.0
2021-03-16 14:50:00,165.01,165.38,164.97,165.1,43521.0,135.22,135.5232,135.1873,135.2938,43521.0
2021-03-16 15:00:00,165.05,165.1,164.84,165.08,49005.0,135.2528,135.2938,135.0807,135.2774,49005.0
2021-03-16 15:10:00,165.07,165.13,164.91,165.07,40176.0,135.2692,135.3184,135.1381,135.2692,40176.0
2021-03-16 15:20:00,165.09,165.23,164.89,164.93,35927.0,135.2856,135.4003,135.1217,135.1545,35927.0
2021-03-16 15:30:00,164.92,165.62,164.89,165.4,54873.0,135.1463,135.7199,135.1217,135.5396,54873.0
2021-03-16 15:40:00,165.4,165.47,164.91,164.91,70480.0,135.5396,135.597,135.1381,135.1381,70480.0
2021-03-16 15:50:00,164.99,165.46,164.78,165.19,214890.0,135.2037,135.5888,135.0316,135.3675,214890.0
2021-03-17 09:30:00,164.79,165.05,164.2,164.27,59218.0,135.0398,135.2528,134.5563,134.6136,59218.0
2021-03-17 09:40:00,164.28,165.16,163.95,165.16,24183.0,134.6218,135.343,134.3514,135.343,24183.0
2021-03-17 09:50:00,165.15,165.42,164.22,164.39,32292.0,135.3348,135.556,134.5727,134.712,32292.0
2021-03-17 10:00:00,164.25,164.26,163.53,163.91,32484.0,134.5973,134.6054,134.0072,134.3186,32484.0
2021-03-17 10:10:00,164.03,164.05,163.66,163.81,13201.0,134.417,134.4334,134.1138,134.2367,13201.0
2021-03-17 10:20:00,163.86,164.33,163.7,164.33,20909.0,134.2777,134.6628,134.1465,134.6628,20909.0
2021-03-17 10:30:00,164.31,164.33,163.53,163.77,31213.0,134.6464,134.6628,134.0072,134.2039,31213.0
2021-03-17 10:40:00,163.78,164.0,163.67,163.98,18475.0,134.2121,134.3924,134.122,134.376,18475.0
2021-03-17 10:50:00,164.0,164.28,163.82,163.91,15933.0,134.3924,134.6218,134.2449,134.3186,15933.0
2021-03-17 11:00:00,163.89,164.1,163.77,163.8,23956.0,134.3022,134.4743,134.2039,134.2285,23956.0
2021-03-17 11:10:00,163.78,164.09,163.66,164.05,33756.0,134.2121,134.4661,134.1138,134.4334,33756.0
2021-03-17 11:20:00,164.0,164.34,163.92,164.3,16792.0,134.3924,134.671,134.3268,134.6382,16792.0
2021-03-17 11:30:00,164.27,164.35,163.81,163.95,18925.0,134.6136,134.6792,134.2367,134.3514,18925.0
2021-03-17 11:40:00,163.96,164.0,163.72,163.82,18455.0,134.3596,134.3924,134.1629,134.2449,18455.0
2021-03-17 11:50:00,163.8,163.97,163.76,163.8,24317.0,134.2285,134.3678,134.1957,134.2285,24317.0
2021-03-17 12:00:00,163.8,163.9,163.69,163.89,24885.0,134.2285,134.3104,134.1383,134.3022,24885.0
2021-03-17 12:10:00,163.86,164.11,163.83,163.96,17972.0,134.2777,134.4825,134.2531,134.3596,17972.0
2021-03-17 12:20:00,163.95,164.1,163.86,163.86,14124.0,134.3514,134.4743,134.2777,134.2777,14124.0
2021-03-17 12:30:00,163.83,163.85,163.61,163.84,7538.0,134.2531,134.2695,134.0728,134.2613,7538.0
2021-03-17 12:40:00,163.8,163.87,163.65,163.87,20342.0,134.2285,134.2859,134.1056,134.2859,20342.0
2021-03-17 12:50:00,163.88,163.95,163.67,163.81,12283.0,134.294,134.3514,134.122,134.2367,12283.0
2021-03-17 13:00:00,163.78,163.91,163.62,163.62,14002.0,134.2121,134.3186,134.081,134.081,14002.0
2021-03-17 13:10:00,163.62,163.79,163.61,163.76,12095.0,134.081,134.2203,134.0728,134.1957,12095.0
2021-03-17 13:20:00,163.73,164.01,163.7,163.76,13280.0,134.1711,134.4006,134.1465,134.1957,13280.0
2021-03-17 13:30:00,163.79,163.86,163.45,163.48,14699.0,134.2203,134.2777,133.9417,133.9663,14699.0
2021-03-17 13:40:00,163.5,163.51,163.26,163.39,13924.0,133.9827,133.9908,133.786,133.8925,13924.0
2021-03-17 13:50:00,163.39,163.57,163.29,163.51,11257.0,133.8925,134.04,133.8106,133.9908,11257.0
2021-03-17 14:00:00,163.58,164.75,163.51,163.73,24948.0,134.0482,135.007,133.9908,134.1711,24948.0
2021-03-17 14:10:00,163.75,164.21,163.75,164.09,18905.0,134.1875,134.5645,134.1875,134.4661,18905.0
2021-03-17 14:20:00,164.05,164.3,164.05,164.21,12774.0,134.4334,134.6382,134.4334,134.5645,12774.0
2021-03-17 14:30:00,164.23,164.57,164.16,164.33,35949.0,134.5809,134.8595,134.5235,134.6628,35949.0
2021-03-17 14:40:00,164.4,164.83,164.31,164.69,31520.0,134.7202,135.0725,134.6464,134.9578,31520.0
2021-03-17 14:50:00,164.64,165.81,164.54,165.5,64053.0,134.9168,135.8756,134.8349,135.6216,64053.0
2021-03-17 15:00:00,165.45,166.0,165.39,165.73,55615.0,135.5806,136.0313,135.5314,135.8101,55615.0
2021-03-17 15:10:00,165.71,165.82,165.29,165.55,39308.0,135.7937,135.8838,135.4495,135.6626,39308.0
2021-03-17 15:20:00,165.52,165.55,165.35,165.47,28425.0,135.638,135.6626,135.4987,135.597,28425.0
2021-03-17 15:30:00,165.48,165.91,165.38,165.64,42126.0,135.6052,135.9576,135.5232,135.7363,42126.0
2021-03-17 15:40:00,165.67,165.69,165.22,165.42,56193.0,135.7609,135.7773,135.3921,135.556,56193.0
2021-03-17 15:50:00,165.42,165.51,164.94,165.05,230590.0,135.556,135.6298,135.1627,135.2528,230590.0
2021-03-18 09:30:00,163.9,164.24,162.82,164.14,35557.0,134.3104,134.5891,133.4254,134.5071,35557.0
2021-03-18 09:40:00,164.06,164.41,163.75,164.36,18788.0,134.4416,134.7284,134.1875,134.6874,18788.0
2021-03-18 09:50:00,164.57,164.68,163.93,163.94,12495.0,134.8595,134.9496,134.335,134.3432,12495.0
2021-03-18 10:00:00,163.92,164.31,163.59,163.73,23555.0,134.3268,134.6464,134.0564,134.1711,23555.0
2021-03-18 10:10:00,163.75,163.83,163.24,163.29,19110.0,134.1875,134.2531,133.7696,133.8106,19110.0
2021-03-18 10:20:00,163.35,163.35,162.67,162.72,16244.0,133.8597,133.8597,133.3025,133.3435,16244.0
2021-03-18 10:30:00,162.56,162.67,162.1,162.53,21094.0,133.2124,133.3025,132.8354,133.1878,21094.0
2021-03-18 10:40:00,162.6,162.89,162.48,162.85,14267.0,133.2451,133.4828,133.1468,133.45,14267.0
2021-03-18 10:50:00,162.84,163.3,162.73,163.15,24187.0,133.4418,133.8188,133.3517,133.6958,24187.0
2021-03-18 11:00:00,163.07,163.23,162.69,162.77,29519.0,133.6303,133.7614,133.3189,133.3844,29519.0
2021-03-18 11:10:00,162.76,163.01,162.74,162.85,20356.0,133.3762,133.5811,133.3599,133.45,20356.0
2021-03-18 11:20:00,162.88,163.26,162.85,163.26,11132.0,133.4746,133.786,133.45,133.786,11132.0
2021-03-18 11:30:00,163.33,163.47,163.06,163.42,18674.0,133.8433,133.9581,133.6221,133.9171,18674.0
2021-03-18 11:40:00,163.44,163.55,163.31,163.49,8213.0,133.9335,134.0236,133.827,133.9745,8213.0
2021-03-18 11:50:00,163.48,163.66,163.32,163.49,12475.0,133.9663,134.1138,133.8351,133.9745,12475.0
2021-03-18 12:00:00,163.57,163.87,163.49,163.73,8054.0,134.04,134.2859,133.9745,134.1711,8054.0
2021-03-18 12:10:00,163.75,163.89,163.65,163.81,13871.0,134.1875,134.3022,134.1056,134.2367,13871.0
2021-03-18 12:20:00,163.78,163.82,163.52,163.57,7697.0,134.2121,134.2449,133.999,134.04,7697.0
2021-03-18 12:30:00,163.6,163.67,163.24,163.24,8974.0,134.0646,134.122,133.7696,133.7696,8974.0
2021-03-18 12:40:00,163.29,163.76,163.29,163.7,36246.0,133.8106,134.1957,133.8106,134.1465,36246.0
2021-03-18 12:50:00,163.62,163.73,163.35,163.66,19794.0,134.081,134.1711,133.8597,134.1138,19794.0
2021-03-18 13:00:00,163.77,163.82,163.43,163.47,11719.0,134.2039,134.2449,133.9253,133.9581,11719.0
2021-03-18 13:10:00,163.38,163.75,163.37,163.73,8200.0,133.8843,134.1875,133.8761,134.1711,8200.0
2021-03-18 13:20:00,163.73,164.15,163.73,164.14,14108.0,134.1711,134.5153,134.1711,134.5071,14108.0
2021-03-18 13:30:00,164.13,164.2,164.05,164.08,8975.0,134.4989,134.5563,134.4334,134.4579,8975.0
2021-03-18 13:40:00,164.12,164.23,163.86,163.89,7812.0,134.4907,134.5809,134.2777,134.3022,7812.0
2021-03-18 13:50:00,163.94,164.22,163.92,164.22,12865.0,134.3432,134.5727,134.3268,134.5727,12865.0
2021-03-18 14:00:00,164.2,164.2,163.83,164.01,14086.0,134.5563,134.5563,134.2531,134.4006,14086.0
2021-03-18 14:10:00,164.01,164.03,163.75,163.9,11429.0,134.4006,134.417,134.1875,134.3104,11429.0
2021-03-18 14:20:00,163.84,164.0,163.8,163.98,13594.0,134.2613,134.3924,134.2285,134.376,13594.0
2021-03-18 14:30:00,163.88,164.17,163.63,163.89,22783.0,134.294,134.5317,134.0892,134.3022,22783.0
2021-03-18 14:40:00,163.83,163.87,163.49,163.86,50954.0,134.2531,134.2859,133.9745,134.2777,50954.0
2021-03-18 14:50:00,163.88,164.37,163.64,164.35,44111.0,134.294,134.6956,134.0974,134.6792,44111.0
2021-03-18 15:00:00,164.31,164.62,163.99,164.54,44970.0,134.6464,134.9005,134.3842,134.8349,44970.0
2021-03-18 15:10:00,164.64,165.26,164.61,165.07,71477.0,134.9168,135.4249,134.8923,135.2692,71477.0
2021-03-18 15:20:00,165.09,165.46,164.8,165.44,65023.0,135.2856,135.5888,135.048,135.5724,65023.0
2021-03-18 15:30:00,165.46,165.69,165.0,165.08,41359.0,135.5888,135.7773,135.2118,135.2774,41359.0
2021-03-18 15:40:00,165.14,165.17,164.78,164.98,54753.0,135.3266,135.3512,135.0316,135.1955,54753.0
2021-03-18 15:50:00,165.0,165.71,164.94,165.19,125875.0,135.2118,135.7937,135.1627,135.3675,125875.0
2021-03-19 09:30:00,165.45,166.73,165.31,166.62,409276.0,135.5806,136.6295,135.4659,136.5394,409276.0
2021-03-19 09:40:00,166.62,167.25,166.43,166.46,57142.0,136.5394,137.0556,136.3837,136.4083,57142.0
2021-03-19 09:50:00,166.42,166.43,164.49,165.1,31318.0,136.3755,136.3837,134.7939,135.2938,31318.0
2021-03-19 10:00:00,165.19,165.66,165.16,165.54,47949.0,135.3675,135.7527,135.343,135.6544,47949.0
2021-03-19 10:10:00,165.56,165.94,165.5,165.82,42963.0,135.6708,135.9821,135.6216,135.8838,42963.0
2021-03-19 10:20:00,165.86,166.71,165.86,166.64,19891.0,135.9166,136.6131,135.9166,136.5558,19891.0
2021-03-19 10:30:00,166.73,167.24,166.56,166.8,42362.0,136.6295,137.0475,136.4902,136.6869,42362.0
2021-03-19 10:40:00,166.93,167.18,166.8,167.02,14744.0,136.7934,136.9983,136.6869,136.8672,14744.0
2021-03-19 10:50:00,166.97,167.49,166.89,167.45,128270.0,136.8262,137.2523,136.7606,137.2195,128270.0
2021-03-19 11:00:00,167.38,167.78,167.2,167.35,78066.0,137.1622,137.49,137.0147,137.1376,78066.0
2021-03-19 11:10:00,167.34,167.47,166.91,167.07,36820.0,137.1294,137.2359,136.777,136.9081,36820.0
2021-03-19 11:20:00,167.07,167.11,166.78,167.03,28891.0,136.9081,136.9409,136.6705,136.8754,28891.0
2021-03-19 11:30:00,167.02,167.87,166.9,167.68,52193.0,136.8672,137.5637,136.7688,137.408,52193.0
2021-03-19 11:40:00,167.71,167.83,167.38,167.73,25517.0,137.4326,137.5309,137.1622,137.449,25517.0
2021-03-19 11:50:00,167.73,167.85,167.61,167.78,27476.0,137.449,137.5473,137.3507,137.49,27476.0
2021-03-19 12:00:00,167.76,167.76,167.25,167.7,20070.0,137.4736,137.4736,137.0556,137.4244,20070.0
2021-03-19 12:10:00,167.7,167.72,167.38,167.56,26671.0,137.4244,137.4408,137.1622,137.3097,26671.0
2021-03-19 12:20:00,167.55,167.78,167.21,167.25,22655.0,137.3015,137.49,137.0229,137.0556,22655.0
2021-03-19 12:30:00,167.24,167.62,167.24,167.35,18919.0,137.0475,137.3588,137.0475,137.1376,18919.0
2021-03-19 12:40:00,167.36,167.75,167.31,167.71,14790.0,137.1458,137.4654,137.1048,137.4326,14790.0
2021-03-19 12:50:00,167.73,167.93,167.62,167.76,19344.0,137.449,137.6129,137.3588,137.4736,19344.0
2021-03-19 13:00:00,167.83,167.89,167.34,167.39,18469.0,137.5309,137.5801,137.1294,137.1704,18469.0
2021-03-19 13:10:00,167.41,167.41,167.14,167.17,16885.0,137.1868,137.1868,136.9655,136.9901,16885.0
2021-03-19 13:20:00,167.17,167.59,167.08,167.49,27675.0,136.9901,137.3343,136.9163,137.2523,27675.0
2021-03-19 13:30:00,167.5,168.11,167.47,167.87,40843.0,137.2605,137.7604,137.2359,137.5637,40843.0
2021-03-19 13:40:00,167.86,168.15,167.71,168.15,28355.0,137.5555,137.7932,137.4326,137.7932,28355.0
2021-03-19 13:50:00,168.13,168.13,167.7,167.7,21130.0,137.7768,137.7768,137.4244,137.4244,21130.0
2021-03-19 14:00:00,167.73,167.89,167.48,167.51,27902.0,137.449,137.5801,137.2441,137.2687,27902.0
2021-03-19 14:10:00,167.51,167.58,167.36,167.48,14303.0,137.2687,137.3261,137.1458,137.2441,14303.0
2021-03-19 14:20:00,167.5,168.06,167.35,168.05,33340.0,137.2605,137.7194,137.1376,137.7112,33340.0
2021-03-19 14:30:00,168.07,168.34,167.9,168.19,64095.0,137.7276,137.9489,137.5883,137.8259,64095.0
2021-03-19 14:40:00,168.14,168.29,168.06,168.11,19027.0,137.785,137.9079,137.7194,137.7604,19027.0
2021-03-19 14:50:00,168.08,168.15,167.87,168.15,35077.0,137.7358,137.7932,137.5637,137.7932,35077.0
2021-03-19 15:00:00,168.14,168.17,167.95,167.99,51749.0,137.785,137.8096,137.6293,137.6621,51749.0
2021-03-19 15:10:00,168.0,168.0,167.64,167.65,62158.0,137.6702,137.6702,137.3752,137.3834,62158.0
2021-03-19 15:20:00,167.65,167.79,167.36,167.73,52925.0,137.3834,137.4982,137.1458,137.449,52925.0
2021-03-19 15:30:00,167.72,167.86,167.44,167.55,80173.0,137.4408,137.5555,137.2113,137.3015,80173.0
2021-03-19 15:40:00,167.54,167.54,166.47,166.5,101735.0,137.2933,137.2933,136.4165,136.441,101735.0
2021-03-19 15:50:00,166.45,166.53,165.6,165.63,318836.0,136.4001,136.4656,135.7035,135.7281,318836.0
2021-03-22 09:30:00,165.62,167.41,165.61,166.69,55148.0,135.7199,137.1868,135.7117,136.5967,55148.0
2021-03-22 09:40:00,166.69,167.82,166.65,167.47,24459.0,136.5967,137.5227,136.564,137.2359,24459.0
2021-03-22 09:50:00,167.34,168.14,167.26,167.95,30142.0,137.1294,137.785,137.0638,137.6293,30142.0
2021-03-22 10:00:00,167.94,168.87,167.67,168.71,46129.0,137.6211,138.3832,137.3998,138.2521,46129.0
2021-03-22 10:10:00,168.71,169.07,168.39,168.53,44452.0,138.2521,138.5471,137.9898,138.1046,44452.0
2021-03-22 10:20:00,168.53,169.05,168.53,168.87,24869.0,138.1046,138.5307,138.1046,138.3832,24869.0
2021-03-22 10:30:00,168.8,168.85,168.47,168.59,21921.0,138.3258,138.3668,138.0554,138.1537,21921.0
2021-03-22 10:40:00,168.64,168.92,168.46,168.8,24954.0,138.1947,138.4242,138.0472,138.3258,24954.0
2021-03-22 10:50:00,168.7,169.33,168.56,169.29,17673.0,138.2439,138.7601,138.1291,138.7274,17673.0
2021-03-22 11:00:00,169.28,169.34,168.74,168.88,22994.0,138.7192,138.7683,138.2767,138.3914,22994.0
2021-03-22 11:10:00,168.96,169.05,168.67,168.67,20422.0,138.4569,138.5307,138.2193,138.2193,20422.0
2021-03-22 11:20:00,168.63,168.79,168.4,168.47,19635.0,138.1865,138.3176,137.998,138.0554,19635.0
2021-03-22 11:30:00,168.42,168.92,168.42,168.83,21338.0,138.0144,138.4242,138.0144,138.3504,21338.0
2021-03-22 11:40:00,168.86,169.01,168.27,168.36,16567.0,138.375,138.4979,137.8915,137.9653,16567.0
2021-03-22 11:50:00,168.37,168.95,168.34,168.95,25064.0,137.9734,138.4487,137.9489,138.4487,25064.0
2021-03-22 12:00:00,168.95,169.58,168.94,169.58,35105.0,138.4487,138.965,138.4405,138.965,35105.0
2021-03-22 12:10:00,169.55,169.68,169.35,169.44,29964.0,138.9404,139.0469,138.7765,138.8503,29964.0
2021-03-22 12:20:00,169.47,169.78,169.39,169.78,23466.0,138.8749,139.1289,138.8093,139.1289,23466.0
2021-03-22 12:30:00,169.75,169.8,168.95,168.96,21424.0,139.1043,139.1453,138.4487,138.4569,21424.0
2021-03-22 12:40:00,169.05,169.11,168.71,168.74,9223.0,138.5307,138.5799,138.2521,138.2767,9223.0
2021-03-22 12:50:00,168.77,169.0,168.72,168.73,13386.0,138.3012,138.4897,138.2603,138.2685,13386.0
2021-03-22 13:00:00,168.75,169.03,168.67,168.99,14626.0,138.2848,138.5143,138.2193,138.4815,14626.0
2021-03-22 13:10:00,168.97,169.03,168.66,168.69,24599.0,138.4651,138.5143,138.2111,138.2357,24599.0
2021-03-22 13:20:00,168.66,168.66,168.29,168.29,16329.0,138.2111,138.2111,137.9079,137.9079,16329.0
2021-03-22 13:30:00,168.26,168.46,168.26,168.31,18959.0,137.8833,138.0472,137.8833,137.9243,18959.0
2021-03-22 13:40:00,168.35,168.42,168.13,168.26,12731.0,137.9571,138.0144,137.7768,137.8833,12731.0
2021-03-22 13:50:00,168.28,168.42,168.17,168.38,18098.0,137.8997,138.0144,137.8096,137.9816,18098.0
2021-03-22 14:00:00,168.38,168.81,168.38,168.73,21884.0,137.9816,138.334,137.9816,138.2685,21884.0
2021-03-22 14:10:00,168.8,168.99,168.77,168.95,11212.0,138.3258,138.4815,138.3012,138.4487,11212.0
2021-03-22 14:20:00,168.93,169.06,168.87,169.0,11539.0,138.4323,138.5389,138.3832,138.4897,11539.0
2021-03-22 14:30:00,168.98,169.24,168.97,169.24,8266.0,138.4733,138.6864,138.4651,138.6864,8266.0
2021-03-22 14:40:00,169.22,169.34,169.14,169.28,12184.0,138.67,138.7683,138.6044,138.7192,12184.0
2021-03-22 14:50:00,169.3,169.32,169.08,169.25,8865.0,138.7356,138.7519,138.5553,138.6946,8865.0
2021-03-22 15:00:00,169.23,169.31,168.41,168.67,117561.0,138.6782,138.7437,138.0062,138.2193,117561.0
2021-03-22 15:10:00,168.7,168.76,167.62,167.68,162741.0,138.2439,138.293,137.3588,137.408,162741.0
2021-03-22 15:20:00,167.68,167.88,167.28,167.6,109509.0,137.408,137.5719,137.0802,137.3425,109509.0
2021-03-22 15:30:00,167.54,167.83,167.25,167.28,77815.0,137.2933,137.5309,137.0556,137.0802,77815.0
2021-03-22 15:40:00,167.3,167.52,167.05,167.52,68942.0,137.0966,137.2769,136.8918,137.2769,68942.0
2021-03-22 15:50:00,167.52,167.92,167.23,167.89,169842.0,137.2769,137.6047,137.0393,137.5801,169842.0
2021-03-23 09:30:00,167.91,168.3,166.83,167.55,90662.0,137.5965,137.9161,136.7115,137.3015,90662.0
2021-03-23 09:40:00,167.44,168.16,167.3,167.66,24438.0,137.2113,137.8014,137.0966,137.3916,24438.0
2021-03-23 09:50:00,167.65,168.02,167.46,167.47,42831.0,137.3834,137.6866,137.2277,137.2359,42831.0
2021-03-23 10:00:00,167.34,167.59,166.68,166.9,28454.0,137.1294,137.3343,136.5886,136.7688,28454.0
2021-03-23 10:10:00,166.87,167.74,166.85,167.6,31455.0,136.7443,137.4572,136.7279,137.3425,31455.0
2021-03-23 10:20:00,167.63,167.95,167.43,167.82,11829.0,137.367,137.6293,137.2032,137.5227,11829.0
2021-03-23 10:30:00,167.89,168.15,167.82,168.15,13281.0,137.5801,137.7932,137.5227,137.7932,13281.0
2021-03-23 10:40:00,168.12,168.16,167.77,168.07,19452.0,137.7686,137.8014,137.4818,137.7276,19452.0
2021-03-23 10:50:00,168.07,168.77,167.98,168.52,29098.0,137.7276,138.3012,137.6539,138.0964,29098.0
2021-03-23 11:00:00,168.53,168.92,168.2,168.72,22179.0,138.1046,138.4242,137.8341,138.2603,22179.0
2021-03-23 11:10:00,168.71,168.91,168.53,168.71,22349.0,138.2521,138.416,138.1046,138.2521,22349.0
2021-03-23 11:20:00,168.66,168.88,168.61,168.76,10856.0,138.2111,138.3914,138.1701,138.293,10856.0
2021-03-23 11:30:00,168.78,168.99,168.36,168.44,22855.0,138.3094,138.4815,137.9653,138.0308,22855.0
2021-03-23 11:40:00,168.42,168.95,168.41,168.77,11121.0,138.0144,138.4487,138.0062,138.3012,11121.0
2021-03-23 11:50:00,168.79,168.99,168.78,168.95,11417.0,138.3176,138.4815,138.3094,138.4487,11417.0
2021-03-23 12:00:00,168.95,169.29,168.82,168.94,39277.0,138.4487,138.7274,138.3422,138.4405,39277.0
2021-03-23 12:10:00,169.01,169.21,168.99,169.16,14569.0,138.4979,138.6618,138.4815,138.6208,14569.0
2021-03-23 12:20:00,169.17,169.5,169.15,169.42,24405.0,138.629,138.8994,138.6126,138.8339,24405.0
2021-03-23 12:30:00,169.47,169.5,169.15,169.31,22984.0,138.8749,138.8994,138.6126,138.7437,22984.0
2021-03-23 12:40:00,169.26,169.26,168.98,169.17,11142.0,138.7028,138.7028,138.4733,138.629,11142.0
2021-03-23 12:50:00,169.2,169.55,169.19,169.55,13963.0,138.6536,138.9404,138.6454,138.9404,13963.0
2021-03-23 13:00:00,169.57,169.76,169.51,169.62,19443.0,138.9568,139.1125,138.9076,138.9978,19443.0
2021-03-23 13:10:00,169.64,169.68,169.44,169.48,19305.0,139.0142,139.0469,138.8503,138.8831,19305.0
2021-03-23 13:20:00,169.47,169.62,169.29,169.43,23521.0,138.8749,138.9978,138.7274,138.8421,23521.0
2021-03-23 13:30:00,169.42,169.53,169.37,169.46,17794.0,138.8339,138.924,138.7929,138.8667,17794.0
2021-03-23 13:40:00,169.48,169.58,169.35,169.48,23995.0,138.8831,138.965,138.7765,138.8831,23995.0
2021-03-23 13:50:00,169.47,169.75,169.44,169.55,40321.0,138.8749,139.1043,138.8503,138.9404,40321.0
2021-03-23 14:00:00,169.54,169.7,169.4,169.61,14843.0,138.9322,139.0633,138.8175,138.9896,14843.0
2021-03-23 14:10:00,169.61,169.75,169.52,169.7,29127.0,138.9896,139.1043,138.9158,139.0633,29127.0
2021-03-23 14:20:00,169.7,169.85,169.61,169.81,31055.0,139.0633,139.1863,138.9896,139.1535,31055.0
2021-03-23 14:30:00,169.81,169.89,169.58,169.8,28583.0,139.1535,139.219,138.965,139.1453,28583.0
2021-03-23 14:40:00,169.79,170.16,169.69,170.03,65046.0,139.1371,139.4403,139.0551,139.3338,65046.0
2021-03-23 14:50:00,169.98,170.08,169.88,169.96,16882.0,139.2928,139.3747,139.2108,139.2764,16882.0
2021-03-23 15:00:00,169.94,170.0,169.27,169.28,18619.0,139.26,139.3092,138.711,138.7192,18619.0
2021-03-23 15:10:00,169.3,169.41,169.07,169.27,25660.0,138.7356,138.8257,138.5471,138.711,25660.0
2021-03-23 15:20:00,169.23,169.25,168.6,168.86,31113.0,138.6782,138.6946,138.1619,138.375,31113.0
2021-03-23 15:30:00,168.83,169.2,168.74,168.96,45602.0,138.3504,138.6536,138.2767,138.4569,45602.0
2021-03-23 15:40:00,168.94,168.96,168.45,168.66,46273.0,138.4405,138.4569,138.039,138.2111,46273.0
2021-03-23 15:50:00,168.63,169.28,168.43,168.66,173024.0,138.1865,138.7192,138.0226,138.2111,173024.0
2021-03-24 09:30:00,168.08,168.08,166.37,166.88,47165.0,137.7358,137.7358,136.3345,136.7524,47165.0
2021-03-24 09:40:00,166.76,167.81,166.59,167.65,16065.0,136.6541,137.5145,136.5148,137.3834,16065.0
2021-03-24 09:50:00,167.47,167.62,166.83,167.28,29315.0,137.2359,137.3588,136.7115,137.0802,29315.0
2021-03-24 10:00:00,167.17,167.44,166.49,166.56,44879.0,136.9901,137.2113,136.4329,136.4902,44879.0
2021-03-24 10:10:00,166.58,166.61,165.64,165.74,56259.0,136.5066,136.5312,135.7363,135.8183,56259.0
2021-03-24 10:20:00,165.83,166.05,165.59,165.96,15430.0,135.892,136.0723,135.6953,135.9985,15430.0
2021-03-24 10:30:00,165.91,166.1,165.57,165.84,21742.0,135.9576,136.1133,135.6789,135.9002,21742.0
2021-03-24 10:40:00,165.92,166.13,165.78,165.92,18343.0,135.9658,136.1378,135.851,135.9658,18343.0
2021-03-24 10:50:00,165.93,166.3,165.91,166.16,16862.0,135.974,136.2772,135.9576,136.1624,16862.0
2021-03-24 11:00:00,166.13,167.13,166.07,166.86,23582.0,136.1378,136.9573,136.0887,136.7361,23582.0
2021-03-24 11:10:00,166.89,167.58,166.82,167.57,13023.0,136.7606,137.3261,136.7033,137.3179,13023.0
2021-03-24 11:20:00,167.53,167.55,167.2,167.38,13501.0,137.2851,137.3015,137.0147,137.1622,13501.0
2021-03-24 11:30:00,167.34,167.52,167.15,167.41,15144.0,137.1294,137.2769,136.9737,137.1868,15144.0
2021-03-24 11:40:00,167.42,167.82,167.31,167.76,9644.0,137.195,137.5227,137.1048,137.4736,9644.0
2021-03-24 11:50:00,167.85,168.1,167.82,167.88,14539.0,137.5473,137.7522,137.5227,137.5719,14539.0
2021-03-24 12:00:00,167.93,168.18,167.88,167.96,10992.0,137.6129,137.8178,137.5719,137.6375,10992.0
2021-03-24 12:10:00,167.95,167.99,167.68,167.85,12379.0,137.6293,137.6621,137.408,137.5473,12379.0
2021-03-24 12:20:00,167.91,168.11,167.78,167.97,10491.0,137.5965,137.7604,137.49,137.6457,10491.0
2021-03-24 12:30:00,168.0,168.24,167.92,168.11,10474.0,137.6702,137.8669,137.6047,137.7604,10474.0
2021-03-24 12:40:00,168.14,168.26,168.0,168.0,10126.0,137.785,137.8833,137.6702,137.6702,10126.0
2021-03-24 12:50:00,168.07,168.32,168.07,168.19,8434.0,137.7276,137.9325,137.7276,137.8259,8434.0
2021-03-24 13:00:00,168.15,168.3,168.06,168.28,9397.0,137.7932,137.9161,137.7194,137.8997,9397.0
2021-03-24 13:10:00,168.21,168.29,168.02,168.24,15094.0,137.8423,137.9079,137.6866,137.8669,15094.0
2021-03-24 13:20:00,168.26,168.38,168.05,168.38,11998.0,137.8833,137.9816,137.7112,137.9816,11998.0
2021-03-24 13:30:00,168.37,168.54,168.04,168.28,29362.0,137.9734,138.1128,137.703,137.8997,29362.0
2021-03-24 13:40:00,168.27,168.3,167.9,168.3,23145.0,137.8915,137.9161,137.5883,137.9161,23145.0
2021-03-24 13:50:00,168.36,168.42,168.15,168.25,13045.0,137.9653,138.0144,137.7932,137.8751,13045.0
2021-03-24 14:00:00,168.29,168.37,168.16,168.24,10166.0,137.9079,137.9734,137.8014,137.8669,10166.0
2021-03-24 14:10:00,168.25,168.75,168.22,168.69,14955.0,137.8751,138.2848,137.8505,138.2357,14955.0
2021-03-24 14:20:00,168.66,168.77,168.38,168.38,12328.0,138.2111,138.3012,137.9816,137.9816,12328.0
2021-03-24 14:30:00,168.39,168.75,168.39,168.75,14641.0,137.9898,138.2848,137.9898,138.2848,14641.0
2021-03-24 14:40:00,168.8,169.0,168.71,168.93,16510.0,138.3258,138.4897,138.2521,138.4323,16510.0
2021-03-24 14:50:00,168.92,168.95,168.31,168.44,18205.0,138.4242,138.4487,137.9243,138.0308,18205.0
2021-03-24 15:00:00,168.39,168.63,168.32,168.53,16185.0,137.9898,138.1865,137.9325,138.1046,16185.0
2021-03-24 15:10:00,168.54,168.73,168.37,168.73,27332.0,138.1128,138.2685,137.9734,138.2685,27332.0
2021-03-24 15:20:00,168.72,168.79,168.46,168.54,20713.0,138.2603,138.3176,138.0472,138.1128,20713.0
2021-03-24 15:30:00,168.58,168.65,168.37,168.52,23618.0,138.1455,138.2029,137.9734,138.0964,23618.0
2021-03-24 15:40:00,168.51,168.56,168.25,168.43,31185.0,138.0882,138.1291,137.8751,138.0226,31185.0
2021-03-24 15:50:00,168.23,168.39,167.61,167.69,117159.0,137.8587,137.9898,137.3507,137.4162,117159.0
2021-03-25 09:30:00,167.58,167.98,166.78,167.47,46333.0,137.3261,137.6539,136.6705,137.2359,46333.0
2021-03-25 09:40:00,167.57,167.86,166.78,167.11,23190.0,137.3179,137.5555,136.6705,136.9409,23190.0
2021-03-25 09:50:00,167.28,167.59,166.94,167.59,18236.0,137.0802,137.3343,136.8016,137.3343,18236.0
2021-03-25 10:00:00,167.51,167.8,167.11,167.43,16950.0,137.2687,137.5064,136.9409,137.2032,16950.0
2021-03-25 10:10:00,167.39,167.81,167.03,167.22,12757.0,137.1704,137.5145,136.8754,137.0311,12757.0
2021-03-25 10:20:00,167.2,167.42,166.48,166.51,10059.0,137.0147,137.195,136.4247,136.4492,10059.0
2021-03-25 10:30:00,166.4,167.0,166.4,166.88,9618.0,136.3591,136.8508,136.3591,136.7524,9618.0
2021-03-25 10:40:00,166.85,167.58,166.73,167.46,17076.0,136.7279,137.3261,136.6295,137.2277,17076.0
2021-03-25 10:50:00,167.42,168.01,167.41,167.99,30190.0,137.195,137.6784,137.1868,137.6621,30190.0
2021-03-25 11:00:00,168.0,168.2,167.67,167.86,64467.0,137.6702,137.8341,137.3998,137.5555,64467.0
2021-03-25 11:10:00,167.86,168.03,167.39,167.54,23055.0,137.5555,137.6948,137.1704,137.2933,23055.0
2021-03-25 11:20:00,167.6,167.75,167.5,167.64,18784.0,137.3425,137.4654,137.2605,137.3752,18784.0
2021-03-25 11:30:00,167.61,167.78,167.22,167.22,15077.0,137.3507,137.49,137.0311,137.0311,15077.0
2021-03-25 11:40:00,167.21,167.29,166.69,166.78,14627.0,137.0229,137.0884,136.5967,136.6705,14627.0
2021-03-25 11:50:00,166.76,167.35,166.72,167.31,8889.0,136.6541,137.1376,136.6213,137.1048,8889.0
2021-03-25 12:00:00,167.31,167.37,166.89,167.0,13191.0,137.1048,137.154,136.7606,136.8508,13191.0
2021-03-25 12:10:00,167.0,167.33,166.96,167.33,17525.0,136.8508,137.1212,136.818,137.1212,17525.0
2021-03-25 12:20:00,167.28,167.32,166.81,166.81,18857.0,137.0802,137.113,136.6951,136.6951,18857.0
2021-03-25 12:30:00,166.84,167.01,166.73,166.76,11775.0,136.7197,136.859,136.6295,136.6541,11775.0
2021-03-25 12:40:00,166.71,167.0,166.58,166.58,9187.0,136.6131,136.8508,136.5066,136.5066,9187.0
2021-03-25 12:50:00,166.6,166.85,166.45,166.82,13891.0,136.523,136.7279,136.4001,136.7033,13891.0
2021-03-25 13:00:00,166.88,167.04,166.66,166.84,19736.0,136.7524,136.8836,136.5722,136.7197,19736.0
2021-03-25 13:10:00,166.86,167.44,166.73,167.22,10776.0,136.7361,137.2113,136.6295,137.0311,10776.0
2021-03-25 13:20:00,167.32,167.42,166.99,167.35,8596.0,137.113,137.195,136.8426,137.1376,8596.0
2021-03-25 13:30:00,167.29,167.61,167.16,167.19,10189.0,137.0884,137.3507,136.9819,137.0065,10189.0
2021-03-25 13:40:00,167.29,167.41,167.06,167.3,12536.0,137.0884,137.1868,136.8999,137.0966,12536.0
2021-03-25 13:50:00,167.21,167.29,166.98,167.01,9767.0,137.0229,137.0884,136.8344,136.859,9767.0
2021-03-25 14:00:00,167.01,167.05,166.75,166.8,10004.0,136.859,136.8918,136.6459,136.6869,10004.0
2021-03-25 14:10:00,166.78,166.91,166.51,166.68,9623.0,136.6705,136.777,136.4492,136.5886,9623.0
2021-03-25 14:20:00,166.69,166.81,166.55,166.81,12551.0,136.5967,136.6951,136.482,136.6951,12551.0
2021-03-25 14:30:00,166.79,167.0,166.69,166.9,8994.0,136.6787,136.8508,136.5967,136.7688,8994.0
2021-03-25 14:40:00,166.87,167.2,166.81,167.2,11312.0,136.7443,137.0147,136.6951,137.0147,11312.0
2021-03-25 14:50:00,167.2,167.2,166.72,166.72,18108.0,137.0147,137.0147,136.6213,136.6213,18108.0
2021-03-25 15:00:00,166.74,166.95,166.66,166.7,24353.0,136.6377,136.8098,136.5722,136.6049,24353.0
2021-03-25 15:10:00,166.7,166.95,166.69,166.79,21747.0,136.6049,136.8098,136.5967,136.6787,21747.0
2021-03-25 15:20:00,166.8,167.08,166.68,167.03,27044.0,136.6869,136.9163,136.5886,136.8754,27044.0
2021-03-25 15:30:00,167.0,167.28,166.94,167.18,27963.0,136.8508,137.0802,136.8016,136.9983,27963.0
2021-03-25 15:40:00,167.2,167.55,167.1,167.53,33745.0,137.0147,137.3015,136.9327,137.2851,33745.0
2021-03-25 15:50:00,167.59,167.71,167.3,167.49,134534.0,137.3343,137.4326,137.0966,137.2523,134534.0
2021-03-26 09:30:00,169.29,169.29,167.82,168.49,59377.0,138.7274,138.7274,137.5227,138.0718,59377.0
2021-03-26 09:40:00,168.71,168.87,167.94,168.37,23880.0,138.2521,138.3832,137.6211,137.9734,23880.0
2021-03-26 09:50:00,168.23,169.0,168.01,169.0,44671.0,137.8587,138.4897,137.6784,138.4897,44671.0
2021-03-26 10:00:00,168.88,169.49,168.73,169.05,54705.0,138.3914,138.8913,138.2685,138.5307,54705.0
2021-03-26 10:10:00,169.06,169.28,168.58,168.68,15987.0,138.5389,138.7192,138.1455,138.2275,15987.0
2021-03-26 10:20:00,168.6,168.71,168.26,168.42,14137.0,138.1619,138.2521,137.8833,138.0144,14137.0
2021-03-26 10:30:00,168.28,168.8,168.18,168.71,17638.0,137.8997,138.3258,137.8178,138.2521,17638.0
2021-03-26 10:40:00,168.65,169.05,168.52,169.02,12407.0,138.2029,138.5307,138.0964,138.5061,12407.0
2021-03-26 10:50:00,169.08,169.28,168.95,169.05,10675.0,138.5553,138.7192,138.4487,138.5307,10675.0
2021-03-26 11:00:00,169.05,169.41,168.99,169.37,15414.0,138.5307,138.8257,138.4815,138.7929,15414.0
2021-03-26 11:10:00,169.25,169.37,168.89,169.28,14399.0,138.6946,138.7929,138.3996,138.7192,14399.0
2021-03-26 11:20:00,169.25,169.25,168.89,168.97,10504.0,138.6946,138.6946,138.3996,138.4651,10504.0
2021-03-26 11:30:00,169.09,169.28,168.94,169.2,11292.0,138.5635,138.7192,138.4405,138.6536,11292.0
2021-03-26 11:40:00,169.12,169.54,169.07,169.5,14653.0,138.588,138.9322,138.5471,138.8994,14653.0
2021-03-26 11:50:00,169.45,169.79,169.32,169.64,15549.0,138.8585,139.1371,138.7519,139.0142,15549.0
2021-03-26 12:00:00,169.75,170.18,169.65,170.09,15717.0,139.1043,139.4567,139.0224,139.3829,15717.0
2021-03-26 12:10:00,170.09,170.18,169.82,170.04,14388.0,139.3829,139.4567,139.1617,139.342,14388.0
2021-03-26 12:20:00,170.05,170.35,170.0,170.23,13108.0,139.3502,139.596,139.3092,139.4977,13108.0
2021-03-26 12:30:00,170.21,170.8,170.02,170.68,19721.0,139.4813,139.9648,139.3256,139.8664,19721.0
2021-03-26 12:40:00,170.77,171.03,170.58,171.03,18259.0,139.9402,140.1532,139.7845,140.1532,18259.0
2021-03-26 12:50:00,170.98,171.13,170.64,171.07,20809.0,140.1123,140.2352,139.8336,140.186,20809.0
2021-03-26 13:00:00,170.99,171.14,170.72,171.14,15783.0,140.1204,140.2434,139.8992,140.2434,15783.0
2021-03-26 13:10:00,171.14,171.24,170.9,171.07,14085.0,140.2434,140.3253,140.0467,140.186,14085.0
2021-03-26 13:20:00,171.06,171.46,171.04,171.37,17689.0,140.1778,140.5056,140.1614,140.4318,17689.0
2021-03-26 13:30:00,171.35,171.44,171.04,171.16,16525.0,140.4155,140.4892,140.1614,140.2598,16525.0
2021-03-26 13:40:00,171.16,171.24,171.0,171.06,23125.0,140.2598,140.3253,140.1286,140.1778,23125.0
2021-03-26 13:50:00,171.04,171.36,170.99,171.2,24422.0,140.1614,140.4237,140.1204,140.2925,24422.0
2021-03-26 14:00:00,171.23,171.38,170.95,170.96,24564.0,140.3171,140.44,140.0877,140.0959,24564.0
2021-03-26 14:10:00,170.98,171.24,170.85,171.24,41596.0,140.1123,140.3253,140.0057,140.3253,41596.0
2021-03-26 14:20:00,171.24,171.71,171.01,171.59,64757.0,140.3253,140.7105,140.1368,140.6121,64757.0
2021-03-26 14:30:00,171.59,171.63,171.25,171.59,55890.0,140.6121,140.6449,140.3335,140.6121,55890.0
2021-03-26 14:40:00,171.56,171.74,171.42,171.42,27146.0,140.5875,140.735,140.4728,140.4728,27146.0
2021-03-26 14:50:00,171.39,171.89,171.37,171.68,30491.0,140.4482,140.858,140.4318,140.6859,30491.0
2021-03-26 15:00:00,171.73,171.99,171.67,171.99,22335.0,140.7269,140.9399,140.6777,140.9399,22335.0
2021-03-26 15:10:00,171.95,172.3,171.89,172.19,28398.0,140.9071,141.1939,140.858,141.1038,28398.0
2021-03-26 15:20:00,172.24,172.39,172.15,172.37,21818.0,141.1448,141.2677,141.071,141.2513,21818.0
2021-03-26 15:30:00,172.37,172.96,172.29,172.71,39520.0,141.2513,141.7348,141.1858,141.5299,39520.0
2021-03-26 15:40:00,172.7,172.8,172.42,172.52,52530.0,141.5217,141.6037,141.2923,141.3742,52530.0
2021-03-26 15:50:00,172.46,173.48,172.22,173.23,165763.0,141.3251,142.1609,141.1284,141.9561,165763.0
2021-03-29 09:30:00,173.29,174.17,172.7,174.06,70758.0,142.0052,142.7264,141.5217,142.6362,70758.0
2021-03-29 09:40:00,174.12,174.12,172.4,173.19,35067.0,142.6854,142.6854,141.2759,141.9233,35067.0
2021-03-29 09:50:00,173.14,173.46,172.6,172.86,18615.0,141.8823,142.1445,141.4398,141.6529,18615.0
2021-03-29 10:00:00,172.89,173.1,171.91,172.28,23158.0,141.6774,141.8495,140.8744,141.1776,23158.0
2021-03-29 10:10:00,172.28,172.37,171.73,172.27,25362.0,141.1776,141.2513,140.7269,141.1694,25362.0
2021-03-29 10:20:00,172.22,172.55,172.11,172.11,11724.0,141.1284,141.3988,141.0383,141.0383,11724.0
2021-03-29 10:30:00,172.15,172.7,172.0,172.53,14924.0,141.071,141.5217,140.9481,141.3824,14924.0
2021-03-29 10:40:00,172.51,172.59,172.08,172.47,10676.0,141.366,141.4316,141.0137,141.3333,10676.0
2021-03-29 10:50:00,172.54,172.96,172.4,172.93,15863.0,141.3906,141.7348,141.2759,141.7102,15863.0
2021-03-29 11:00:00,172.89,173.02,172.6,172.65,57752.0,141.6774,141.784,141.4398,141.4808,57752.0
2021-03-29 11:10:00,172.64,173.09,172.64,173.05,88867.0,141.4726,141.8413,141.4726,141.8085,88867.0
2021-03-29 11:20:00,173.03,173.84,173.01,173.84,23903.0,141.7922,142.4559,141.7758,142.4559,23903.0
2021-03-29 11:30:00,173.77,173.86,173.63,173.86,10312.0,142.3986,142.4723,142.2838,142.4723,10312.0
2021-03-29 11:40:00,173.87,174.22,173.68,174.15,18168.0,142.4805,142.7673,142.3248,142.71,18168.0
2021-03-29 11:50:00,174.21,174.28,173.71,173.71,18061.0,142.7591,142.8165,142.3494,142.3494,18061.0
2021-03-29 12:00:00,173.75,173.97,173.62,173.78,9873.0,142.3822,142.5625,142.2756,142.4068,9873.0
2021-03-29 12:10:00,173.79,174.14,173.74,174.13,8926.0,142.415,142.7018,142.374,142.6936,8926.0
2021-03-29 12:20:00,174.2,174.38,174.02,174.18,20573.0,142.7509,142.8984,142.6034,142.7345,20573.0
2021-03-29 12:30:00,174.15,174.76,174.09,174.64,12609.0,142.71,143.2098,142.6608,143.1115,12609.0
2021-03-29 12:40:00,174.68,175.22,174.67,175.17,33027.0,143.1443,143.5868,143.1361,143.5458,33027.0
2021-03-29 12:50:00,175.14,175.34,174.79,174.79,21292.0,143.5212,143.6851,143.2344,143.2344,21292.0
2021-03-29 13:00:00,174.85,174.87,174.3,174.38,16039.0,143.2836,143.3,142.8329,142.8984,16039.0
2021-03-29 13:10:00,174.39,174.59,174.24,174.28,25246.0,142.9066,143.0705,142.7837,142.8165,25246.0
2021-03-29 13:20:00,174.33,174.45,174.08,174.18,44117.0,142.8575,142.9558,142.6526,142.7345,44117.0
2021-03-29 13:30:00,174.18,174.61,174.15,174.57,41050.0,142.7345,143.0869,142.71,143.0541,41050.0
2021-03-29 13:40:00,174.53,175.22,174.53,175.1,13357.0,143.0214,143.5868,143.0214,143.4885,13357.0
2021-03-29 13:50:00,175.09,175.09,174.81,174.89,8775.0,143.4803,143.4803,143.2508,143.3164,8775.0
2021-03-29 14:00:00,174.94,175.11,174.74,175.08,11272.0,143.3573,143.4966,143.1934,143.4721,11272.0
2021-03-29 14:10:00,175.09,175.11,174.84,175.02,16889.0,143.4803,143.4966,143.2754,143.4229,16889.0
2021-03-29 14:20:00,174.99,175.02,174.58,174.66,24032.0,143.3983,143.4229,143.0623,143.1279,24032.0
2021-03-29 14:30:00,174.6,174.7,174.45,174.66,14337.0,143.0787,143.1607,142.9558,143.1279,14337.0
2021-03-29 14:40:00,174.7,175.06,174.62,175.06,19533.0,143.1607,143.4557,143.0951,143.4557,19533.0
2021-03-29 14:50:00,175.0,175.02,174.6,174.82,17888.0,143.4065,143.4229,143.0787,143.259,17888.0
2021-03-29 15:00:00,174.84,174.99,174.51,174.53,21687.0,143.2754,143.3983,143.005,143.0214,21687.0
2021-03-29 15:10:00,174.52,174.95,174.52,174.67,101332.0,143.0132,143.3655,143.0132,143.1361,101332.0
2021-03-29 15:20:00,174.65,174.88,174.55,174.86,84561.0,143.1197,143.3082,143.0377,143.2918,84561.0
2021-03-29 15:30:00,174.88,175.13,174.77,174.97,115159.0,143.3082,143.513,143.218,143.3819,115159.0
2021-03-29 15:40:00,174.95,175.08,174.75,174.97,134599.0,143.3655,143.4721,143.2016,143.3819,134599.0
2021-03-29 15:50:00,174.97,175.04,174.56,175.03,190490.0,143.3819,143.4393,143.0459,143.4311,190490.0
2021-03-30 09:30:00,173.85,173.85,172.58,172.85,35191.0,142.4641,142.4641,141.4234,141.6447,35191.0
2021-03-30 09:40:00,172.6,173.74,172.57,173.19,32843.0,141.4398,142.374,141.4152,141.9233,32843.0
2021-03-30 09:50:00,173.17,173.55,172.16,172.26,21775.0,141.9069,142.2183,141.0792,141.1612,21775.0
2021-03-30 10:00:00,172.31,172.33,171.59,171.62,23216.0,141.2021,141.2185,140.6121,140.6367,23216.0
2021-03-30 10:10:00,171.78,171.91,171.54,171.61,9095.0,140.7678,140.8744,140.5712,140.6285,9095.0
2021-03-30 10:20:00,171.54,172.08,171.5,171.98,20903.0,140.5712,141.0137,140.5384,140.9317,20903.0
2021-03-30 10:30:00,171.98,172.14,171.6,171.6,11127.0,140.9317,141.0628,140.6203,140.6203,11127.0
2021-03-30 10:40:00,171.64,172.33,171.59,172.06,22541.0,140.6531,141.2185,140.6121,140.9973,22541.0
2021-03-30 10:50:00,172.06,172.08,171.47,171.59,16335.0,140.9973,141.0137,140.5138,140.6121,16335.0
2021-03-30 11:00:00,171.54,171.81,171.31,171.32,12955.0,140.5712,140.7924,140.3827,140.3909,12955.0
2021-03-30 11:10:00,171.33,171.54,171.11,171.34,25715.0,140.3991,140.5712,140.2188,140.4073,25715.0
2021-03-30 11:20:00,171.38,171.81,171.37,171.61,20453.0,140.44,140.7924,140.4318,140.6285,20453.0
2021-03-30 11:30:00,171.54,172.09,171.51,172.0,12835.0,140.5712,141.0219,140.5466,140.9481,12835.0
2021-03-30 11:40:00,172.0,172.05,171.88,171.98,18914.0,140.9481,140.9891,140.8498,140.9317,18914.0
2021-03-30 11:50:00,172.0,172.11,171.83,172.06,14631.0,140.9481,141.0383,140.8088,140.9973,14631.0
2021-03-30 12:00:00,172.06,172.14,171.86,171.93,8896.0,140.9973,141.0628,140.8334,140.8907,8896.0
2021-03-30 12:10:00,171.9,172.05,171.84,171.92,20426.0,140.8662,140.9891,140.817,140.8826,20426.0
2021-03-30 12:20:00,171.94,172.08,171.75,171.75,9857.0,140.8989,141.0137,140.7432,140.7432,9857.0
2021-03-30 12:30:00,171.72,171.81,171.58,171.61,9459.0,140.7187,140.7924,140.6039,140.6285,9459.0
2021-03-30 12:40:00,171.66,171.67,171.17,171.29,28112.0,140.6695,140.6777,140.268,140.3663,28112.0
2021-03-30 12:50:00,171.27,171.51,171.26,171.47,40253.0,140.3499,140.5466,140.3417,140.5138,40253.0
2021-03-30 13:00:00,171.49,171.49,171.04,171.24,17272.0,140.5302,140.5302,140.1614,140.3253,17272.0
2021-03-30 13:10:00,171.23,171.58,171.23,171.45,36118.0,140.3171,140.6039,140.3171,140.4974,36118.0
2021-03-30 13:20:00,171.4,171.48,171.25,171.3,37666.0,140.4564,140.522,140.3335,140.3745,37666.0
2021-03-30 13:30:00,171.33,171.38,171.13,171.22,21572.0,140.3991,140.44,140.2352,140.3089,21572.0
2021-03-30 13:40:00,171.23,171.62,171.2,171.33,97010.0,140.3171,140.6367,140.2925,140.3991,97010.0
2021-03-30 13:50:00,171.36,171.38,171.21,171.29,48105.0,140.4237,140.44,140.3007,140.3663,48105.0
2021-03-30 14:00:00,171.28,171.61,171.19,171.24,35559.0,140.3581,140.6285,140.2843,140.3253,35559.0
2021-03-30 14:10:00,171.17,171.33,171.07,171.33,21935.0,140.268,140.3991,140.186,140.3991,21935.0
2021-03-30 14:20:00,171.35,171.49,171.22,171.39,40560.0,140.4155,140.5302,140.3089,140.4482,40560.0
2021-03-30 14:30:00,171.39,171.5,171.28,171.28,14016.0,140.4482,140.5384,140.3581,140.3581,14016.0
2021-03-30 14:40:00,171.3,171.75,171.3,171.75,17790.0,140.3745,140.7432,140.3745,140.7432,17790.0
2021-03-30 14:50:00,171.76,171.76,171.31,171.59,33318.0,140.7514,140.7514,140.3827,140.6121,33318.0
2021-03-30 15:00:00,171.55,171.81,171.36,171.75,31019.0,140.5794,140.7924,140.4237,140.7432,31019.0
2021-03-30 15:10:00,171.73,171.73,171.39,171.47,13319.0,140.7269,140.7269,140.4482,140.5138,13319.0
2021-03-30 15:20:00,171.49,171.56,171.33,171.4,20160.0,140.5302,140.5875,140.3991,140.4564,20160.0
2021-03-30 15:30:00,171.36,171.36,170.75,170.8,63317.0,140.4237,140.4237,139.9238,139.9648,63317.0
2021-03-30 15:40:00,170.85,171.06,170.79,171.0,46582.0,140.0057,140.1778,139.9566,140.1286,46582.0
2021-03-30 15:50:00,170.92,171.09,170.79,171.0,207530.0,140.0631,140.2024,139.9566,140.1286,207530.0
2021-03-31 09:30:00,170.99,171.1,169.81,170.63,66520.0,140.1204,140.2106,139.1535,139.8254,66520.0
2021-03-31 09:40:00,170.56,170.85,169.88,170.16,13489.0,139.7681,140.0057,139.2108,139.4403,13489.0
2021-03-31 09:50:00,170.17,170.35,169.92,170.27,18363.0,139.4485,139.596,139.2436,139.5304,18363.0
2021-03-31 10:00:00,170.35,171.38,170.35,171.38,9486.0,139.596,140.44,139.596,140.44,9486.0
2021-03-31 10:10:00,171.38,171.64,170.76,170.96,21205.0,140.44,140.6531,139.932,140.0959,21205.0
2021-03-31 10:20:00,170.93,171.13,170.55,170.56,13671.0,140.0713,140.2352,139.7599,139.7681,13671.0
2021-03-31 10:30:00,170.51,170.93,170.49,170.51,16345.0,139.7271,140.0713,139.7107,139.7271,16345.0
2021-03-31 10:40:00,170.58,171.32,170.58,171.21,34973.0,139.7845,140.3909,139.7845,140.3007,34973.0
2021-03-31 10:50:00,171.21,171.51,171.13,171.28,40018.0,140.3007,140.5466,140.2352,140.3581,40018.0
2021-03-31 11:00:00,171.27,171.27,170.74,170.83,25730.0,140.3499,140.3499,139.9156,139.9893,25730.0
2021-03-31 11:10:00,170.81,171.21,170.74,171.17,17566.0,139.9729,140.3007,139.9156,140.268,17566.0
2021-03-31 11:20:00,171.09,171.09,170.74,171.0,38045.0,140.2024,140.2024,139.9156,140.1286,38045.0
2021-03-31 11:30:00,171.01,171.59,171.0,171.59,23374.0,140.1368,140.6121,140.1286,140.6121,23374.0
2021-03-31 11:40:00,171.64,171.71,171.2,171.31,16815.0,140.6531,140.7105,140.2925,140.3827,16815.0
2021-03-31 11:50:00,171.34,171.62,171.13,171.14,21961.0,140.4073,140.6367,140.2352,140.2434,21961.0
2021-03-31 12:00:00,171.13,171.28,170.92,170.93,25095.0,140.2352,140.3581,140.0631,140.0713,25095.0
2021-03-31 12:10:00,170.99,171.45,170.9,171.21,23817.0,140.1204,140.4974,140.0467,140.3007,23817.0
2021-03-31 12:20:00,171.22,171.37,171.14,171.37,11570.0,140.3089,140.4318,140.2434,140.4318,11570.0
2021-03-31 12:30:00,171.4,171.59,171.17,171.43,17369.0,140.4564,140.6121,140.268,140.481,17369.0
2021-03-31 12:40:00,171.43,171.64,171.26,171.61,16628.0,140.481,140.6531,140.3417,140.6285,16628.0
2021-03-31 12:50:00,171.57,171.72,171.44,171.72,9367.0,140.5957,140.7187,140.4892,140.7187,9367.0
2021-03-31 13:00:00,171.65,172.06,171.61,171.82,19545.0,140.6613,140.9973,140.6285,140.8006,19545.0
2021-03-31 13:10:00,171.82,171.94,171.71,171.77,25123.0,140.8006,140.8989,140.7105,140.7596,25123.0
2021-03-31 13:20:00,171.77,171.89,171.65,171.84,19031.0,140.7596,140.858,140.6613,140.817,19031.0
2021-03-31 13:30:00,171.84,172.28,171.83,172.16,16374.0,140.817,141.1776,140.8088,141.0792,16374.0
2021-03-31 13:40:00,172.21,172.25,172.07,172.22,19721.0,141.1202,141.153,141.0055,141.1284,19721.0
2021-03-31 13:50:00,172.21,172.28,172.15,172.23,35749.0,141.1202,141.1776,141.071,141.1366,35749.0
2021-03-31 14:00:00,172.24,172.78,172.14,172.71,31401.0,141.1448,141.5873,141.0628,141.5299,31401.0
2021-03-31 14:10:00,172.71,172.89,172.47,172.62,28991.0,141.5299,141.6774,141.3333,141.4562,28991.0
2021-03-31 14:20:00,172.63,172.68,172.37,172.39,18015.0,141.4644,141.5053,141.2513,141.2677,18015.0
2021-03-31 14:30:00,172.4,172.45,172.04,172.06,31543.0,141.2759,141.3169,140.9809,140.9973,31543.0
2021-03-31 14:40:00,172.02,172.13,171.87,172.0,17647.0,140.9645,141.0546,140.8416,140.9481,17647.0
2021-03-31 14:50:00,172.02,172.31,171.94,172.09,32405.0,140.9645,141.2021,140.8989,141.0219,32405.0
2021-03-31 15:00:00,172.1,172.25,171.95,171.95,24238.0,141.0301,141.153,140.9071,140.9071,24238.0
2021-03-31 15:10:00,171.97,172.05,171.82,171.84,20661.0,140.9235,140.9891,140.8006,140.817,20661.0
2021-03-31 15:20:00,171.86,171.9,171.73,171.84,17252.0,140.8334,140.8662,140.7269,140.817,17252.0
2021-03-31 15:30:00,171.77,172.03,171.68,171.76,54788.0,140.7596,140.9727,140.6859,140.7514,54788.0
2021-03-31 15:40:00,171.75,172.03,171.7,171.91,79861.0,140.7432,140.9727,140.7023,140.8744,79861.0
2021-03-31 15:50:00,171.91,172.55,171.9,172.07,155490.0,140.8744,141.3988,140.8662,141.0055,155490.0
2021-04-01 09:30:00,173.01,173.3,171.85,173.19,58201.0,141.7758,142.0134,140.8252,141.9233,58201.0
2021-04-01 09:40:00,173.28,173.62,172.02,172.19,26112.0,141.997,142.2756,140.9645,141.1038,26112.0
2021-04-01 09:50:00,172.19,172.72,172.0,172.65,26551.0,141.1038,141.5381,140.9481,141.4808,26551.0
2021-04-01 10:00:00,172.79,173.21,172.46,172.96,22848.0,141.5955,141.9397,141.3251,141.7348,22848.0
2021-04-01 10:10:00,172.96,173.26,172.68,172.8,18609.0,141.7348,141.9806,141.5053,141.6037,18609.0
2021-04-01 10:20:00,172.69,173.14,172.62,173.01,18205.0,141.5135,141.8823,141.4562,141.7758,18205.0
2021-04-01 10:30:00,172.92,172.97,172.05,172.1,27816.0,141.702,141.743,140.9891,141.0301,27816.0
2021-04-01 10:40:00,172.03,172.3,171.95,172.15,17887.0,140.9727,141.1939,140.9071,141.071,17887.0
2021-04-01 10:50:00,172.22,172.5,172.22,172.32,24759.0,141.1284,141.3578,141.1284,141.2103,24759.0
2021-04-01 11:00:00,172.31,172.77,172.1,172.77,16592.0,141.2021,141.5791,141.0301,141.5791,16592.0
2021-04-01 11:10:00,172.7,172.79,172.42,172.6,16020.0,141.5217,141.5955,141.2923,141.4398,16020.0
2021-04-01 11:20:00,172.6,172.77,172.06,172.17,16811.0,141.4398,141.5791,140.9973,141.0874,16811.0
2021-04-01 11:30:00,172.17,172.19,171.74,171.85,14047.0,141.0874,141.1038,140.735,140.8252,14047.0
2021-04-01 11:40:00,171.81,172.19,171.81,172.05,12846.0,140.7924,141.1038,140.7924,140.9891,12846.0
2021-04-01 11:50:00,172.07,172.18,171.93,172.05,12945.0,141.0055,141.0956,140.8907,140.9891,12945.0
2021-04-01 12:00:00,172.09,172.19,172.0,172.11,20605.0,141.0219,141.1038,140.9481,141.0383,20605.0
2021-04-01 12:10:00,172.1,172.13,171.8,171.94,15718.0,141.0301,141.0546,140.7842,140.8989,15718.0
2021-04-01 12:20:00,171.88,171.93,171.69,171.87,8988.0,140.8498,140.8907,140.6941,140.8416,8988.0
2021-04-01 12:30:00,171.88,172.04,171.79,171.96,16136.0,140.8498,140.9809,140.776,140.9153,16136.0
2021-04-01 12:40:00,171.95,171.97,171.7,171.7,13355.0,140.9071,140.9235,140.7023,140.7023,13355.0
2021-04-01 12:50:00,171.68,172.08,171.68,172.05,15152.0,140.6859,141.0137,140.6859,140.9891,15152.0
2021-04-01 13:00:00,172.05,172.06,171.82,171.95,14075.0,140.9891,140.9973,140.8006,140.9071,14075.0
2021-04-01 13:10:00,171.96,171.96,171.72,171.91,10941.0,140.9153,140.9153,140.7187,140.8744,10941.0
2021-04-01 13:20:00,171.93,172.22,171.91,172.16,10578.0,140.8907,141.1284,140.8744,141.0792,10578.0
2021-04-01 13:30:00,172.19,172.5,172.18,172.41,6877.0,141.1038,141.3578,141.0956,141.2841,6877.0
2021-04-01 13:40:00,172.45,172.54,172.42,172.44,12588.0,141.3169,141.3906,141.2923,141.3087,12588.0
2021-04-01 13:50:00,172.41,172.49,172.28,172.28,17219.0,141.2841,141.3496,141.1776,141.1776,17219.0
2021-04-01 14:00:00,172.34,172.52,172.1,172.23,10819.0,141.2267,141.3742,141.0301,141.1366,10819.0
2021-04-01 14:10:00,172.23,172.95,172.2,172.75,15050.0,141.1366,141.7266,141.112,141.5627,15050.0
2021-04-01 14:20:00,172.71,172.75,172.47,172.53,12954.0,141.5299,141.5627,141.3333,141.3824,12954.0
2021-04-01 14:30:00,172.53,172.66,172.29,172.39,17302.0,141.3824,141.489,141.1858,141.2677,17302.0
2021-04-01 14:40:00,172.42,172.61,172.33,172.57,10084.0,141.2923,141.448,141.2185,141.4152,10084.0
2021-04-01 14:50:00,172.61,173.01,172.59,172.92,22124.0,141.448,141.7758,141.4316,141.702,22124.0
2021-04-01 15:00:00,172.95,173.07,172.87,173.05,11160.0,141.7266,141.8249,141.661,141.8085,11160.0
2021-04-01 15:10:00,173.05,173.31,172.97,173.27,20137.0,141.8085,142.0216,141.743,141.9888,20137.0
2021-04-01 15:20:00,173.24,173.24,172.97,173.04,16499.0,141.9642,141.9642,141.743,141.8004,16499.0
2021-04-01 15:30:00,173.05,173.26,172.84,172.96,26077.0,141.8085,141.9806,141.6365,141.7348,26077.0
2021-04-01 15:40:00,172.95,173.91,172.93,173.89,55172.0,141.7266,142.5133,141.7102,142.4969,55172.0
2021-04-01 15:50:00,173.86,174.59,173.53,174.43,236355.0,142.4723,143.0705,142.2019,142.9394,236355.0
2021-04-05 09:30:00,174.86,175.45,174.49,175.45,33709.0,143.2918,143.7753,142.9886,143.7753,33709.0
2021-04-05 09:40:00,175.5,175.84,175.38,175.75,45796.0,143.8162,144.0949,143.7179,144.0211,45796.0
2021-04-05 09:50:00,175.84,175.88,174.93,174.93,43021.0,144.0949,144.1276,143.3491,143.3491,43021.0
2021-04-05 10:00:00,174.93,175.29,174.74,175.19,25148.0,143.3491,143.6442,143.1934,143.5622,25148.0
2021-04-05 10:10:00,175.14,175.55,175.02,175.5,20221.0,143.5212,143.8572,143.4229,143.8162,20221.0
2021-04-05 10:20:00,175.46,175.57,174.96,175.16,18335.0,143.7835,143.8736,143.3737,143.5376,18335.0
2021-04-05 10:30:00,175.18,175.54,175.06,175.34,15677.0,143.554,143.849,143.4557,143.6851,15677.0
2021-04-05 10:40:00,175.4,175.55,175.24,175.53,23214.0,143.7343,143.8572,143.6032,143.8408,23214.0
2021-04-05 10:50:00,175.52,175.66,175.32,175.6,20700.0,143.8326,143.9474,143.6687,143.8982,20700.0
2021-04-05 11:00:00,175.62,175.79,175.26,175.36,22725.0,143.9146,144.0539,143.6196,143.7015,22725.0
2021-04-05 11:10:00,175.35,175.53,175.24,175.43,9754.0,143.6933,143.8408,143.6032,143.7589,9754.0
2021-04-05 11:20:00,175.38,175.56,175.2,175.2,12829.0,143.7179,143.8654,143.5704,143.5704,12829.0
2021-04-05 11:30:00,175.32,175.79,175.06,175.79,13779.0,143.6687,144.0539,143.4557,144.0539,13779.0
2021-04-05 11:40:00,175.79,176.25,175.76,176.25,13549.0,144.0539,144.4308,144.0293,144.4308,13549.0
2021-04-05 11:50:00,176.22,176.46,176.2,176.45,8926.0,144.4063,144.6029,144.3899,144.5947,8926.0
2021-04-05 12:00:00,176.47,176.59,176.36,176.46,8598.0,144.6111,144.7095,144.521,144.6029,8598.0
2021-04-05 12:10:00,176.46,176.56,176.18,176.28,8474.0,144.6029,144.6849,144.3735,144.4554,8474.0
2021-04-05 12:20:00,176.33,176.53,176.32,176.45,8083.0,144.4964,144.6603,144.4882,144.5947,8083.0
2021-04-05 12:30:00,176.47,176.81,176.35,176.72,10362.0,144.6111,144.8897,144.5128,144.816,10362.0
2021-04-05 12:40:00,176.72,176.74,176.42,176.43,6310.0,144.816,144.8324,144.5701,144.5783,6310.0
2021-04-05 12:50:00,176.45,176.45,176.19,176.24,9601.0,144.5947,144.5947,144.3817,144.4226,9601.0
2021-04-05 13:00:00,176.25,176.37,176.18,176.22,5474.0,144.4308,144.5292,144.3735,144.4063,5474.0
2021-04-05 13:10:00,176.28,176.37,175.84,175.92,10471.0,144.4554,144.5292,144.0949,144.1604,10471.0
2021-04-05 13:20:00,175.89,175.89,175.68,175.86,6751.0,144.1358,144.1358,143.9637,144.1112,6751.0
2021-04-05 13:30:00,175.95,176.19,175.8,175.88,11054.0,144.185,144.3817,144.0621,144.1276,11054.0
2021-04-05 13:40:00,175.81,175.96,175.4,175.41,21364.0,144.0703,144.1932,143.7343,143.7425,21364.0
2021-04-05 13:50:00,175.42,175.83,175.41,175.76,9017.0,143.7507,144.0867,143.7425,144.0293,9017.0
2021-04-05 14:00:00,175.73,175.74,175.46,175.53,10132.0,144.0047,144.0129,143.7835,143.8408,10132.0
2021-04-05 14:10:00,175.47,175.68,175.31,175.57,9649.0,143.7917,143.9637,143.6605,143.8736,9649.0
2021-04-05 14:20:00,175.54,175.71,175.51,175.71,7215.0,143.849,143.9883,143.8244,143.9883,7215.0
2021-04-05 14:30:00,175.83,176.09,175.72,176.08,12574.0,144.0867,144.2997,143.9965,144.2915,12574.0
2021-04-05 14:40:00,176.12,176.19,175.88,175.99,16058.0,144.3243,144.3817,144.1276,144.2178,16058.0
2021-04-05 14:50:00,175.93,176.0,175.69,175.87,15539.0,144.1686,144.226,143.9719,144.1194,15539.0
2021-04-05 15:00:00,175.83,176.05,175.81,175.91,18990.0,144.0867,144.2669,144.0703,144.1522,18990.0
2021-04-05 15:10:00,175.95,176.2,175.82,176.17,17141.0,144.185,144.3899,144.0785,144.3653,17141.0
2021-04-05 15:20:00,176.17,176.54,176.08,176.5,20948.0,144.3653,144.6685,144.2915,144.6357,20948.0
2021-04-05 15:30:00,176.52,177.12,176.45,177.12,40614.0,144.6521,145.1438,144.5947,145.1438,40614.0
2021-04-05 15:40:00,177.1,177.43,176.78,177.33,59971.0,145.1274,145.3978,144.8652,145.3159,59971.0
2021-04-05 15:50:00,177.33,177.71,177.02,177.33,164755.0,145.3159,145.6273,145.0618,145.3159,164755.0
2021-04-06 09:30:00,177.44,177.44,175.65,175.85,44793.0,145.406,145.406,143.9392,144.1031,44793.0
2021-04-06 09:40:00,175.99,176.46,175.69,176.13,11035.0,144.2178,144.6029,143.9719,144.3325,11035.0
2021-04-06 09:50:00,176.17,176.51,175.92,176.05,13754.0,144.3653,144.6439,144.1604,144.2669,13754.0
2021-04-06 10:00:00,176.12,176.63,176.0,176.63,14735.0,144.3243,144.7422,144.226,144.7422,14735.0
2021-04-06 10:10:00,176.59,176.59,176.02,176.19,8321.0,144.7095,144.7095,144.2424,144.3817,8321.0
2021-04-06 10:20:00,176.3,176.7,176.2,176.4,12250.0,144.4718,144.7996,144.3899,144.5538,12250.0
2021-04-06 10:30:00,176.24,176.43,175.92,176.15,13950.0,144.4226,144.5783,144.1604,144.3489,13950.0
2021-04-06 10:40:00,176.14,176.25,175.83,176.16,9090.0,144.3407,144.4308,144.0867,144.3571,9090.0
2021-04-06 10:50:00,176.16,176.6,176.13,176.59,13254.0,144.3571,144.7177,144.3325,144.7095,13254.0
2021-04-06 11:00:00,176.5,177.02,176.49,176.59,14609.0,144.6357,145.0618,144.6275,144.7095,14609.0
2021-04-06 11:10:00,176.55,177.04,176.53,176.78,5242.0,144.6767,145.0782,144.6603,144.8652,5242.0
2021-04-06 11:20:00,176.76,176.9,176.6,176.8,10345.0,144.8488,144.9635,144.7177,144.8815,10345.0
2021-04-06 11:30:00,176.82,176.85,176.49,176.56,7970.0,144.8979,144.9225,144.6275,144.6849,7970.0
2021-04-06 11:40:00,176.57,176.63,176.25,176.26,9963.0,144.6931,144.7422,144.4308,144.439,9963.0
2021-04-06 11:50:00,176.25,176.32,176.15,176.32,4971.0,144.4308,144.4882,144.3489,144.4882,4971.0
2021-04-06 12:00:00,176.32,176.46,176.27,176.46,7637.0,144.4882,144.6029,144.4472,144.6029,7637.0
2021-04-06 12:10:00,176.42,176.54,176.32,176.51,7993.0,144.5701,144.6685,144.4882,144.6439,7993.0
2021-04-06 12:20:00,176.49,176.49,176.01,176.01,10095.0,144.6275,144.6275,144.2342,144.2342,10095.0
2021-04-06 12:30:00,176.0,176.07,175.8,175.87,10450.0,144.226,144.2833,144.0621,144.1194,10450.0
2021-04-06 12:40:00,175.84,176.02,175.76,175.77,11415.0,144.0949,144.2424,144.0293,144.0375,11415.0
2021-04-06 12:50:00,175.79,175.96,175.58,175.95,9126.0,144.0539,144.1932,143.8818,144.185,9126.0
2021-04-06 13:00:00,175.97,176.05,175.43,175.72,26815.0,144.2014,144.2669,143.7589,143.9965,26815.0
2021-04-06 13:10:00,175.68,175.77,175.36,175.38,25455.0,143.9637,144.0375,143.7015,143.7179,25455.0
2021-04-06 13:20:00,175.35,175.59,175.27,175.59,12649.0,143.6933,143.89,143.6278,143.89,12649.0
2021-04-06 13:30:00,175.64,175.74,175.51,175.62,15892.0,143.931,144.0129,143.8244,143.9146,15892.0
2021-04-06 13:40:00,175.63,175.68,175.54,175.54,8613.0,143.9228,143.9637,143.849,143.849,8613.0
2021-04-06 13:50:00,175.51,175.56,175.3,175.34,10744.0,143.8244,143.8654,143.6523,143.6851,10744.0
2021-04-06 14:00:00,175.32,175.45,175.18,175.45,20853.0,143.6687,143.7753,143.554,143.7753,20853.0
2021-04-06 14:10:00,175.39,175.42,175.24,175.27,15400.0,143.7261,143.7507,143.6032,143.6278,15400.0
2021-04-06 14:20:00,175.24,175.24,175.01,175.1,7932.0,143.6032,143.6032,143.4147,143.4885,7932.0
2021-04-06 14:30:00,175.07,175.17,174.88,175.03,15374.0,143.4639,143.5458,143.3082,143.4311,15374.0
2021-04-06 14:40:00,175.05,175.32,175.02,175.22,17075.0,143.4475,143.6687,143.4229,143.5868,17075.0
2021-04-06 14:50:00,175.19,175.27,175.03,175.2,17793.0,143.5622,143.6278,143.4311,143.5704,17793.0
2021-04-06 15:00:00,175.13,175.59,175.13,175.59,21731.0,143.513,143.89,143.513,143.89,21731.0
2021-04-06 15:10:00,175.53,175.65,175.39,175.53,15955.0,143.8408,143.9392,143.7261,143.8408,15955.0
2021-04-06 15:20:00,175.53,175.83,175.49,175.82,17882.0,143.8408,144.0867,143.808,144.0785,17882.0
2021-04-06 15:30:00,175.88,176.08,175.79,175.89,36959.0,144.1276,144.2915,144.0539,144.1358,36959.0
2021-04-06 15:40:00,175.89,176.39,175.87,176.28,38144.0,144.1358,144.5456,144.1194,144.4554,38144.0
2021-04-06 15:50:00,176.26,176.7,176.25,176.66,95745.0,144.439,144.7996,144.4308,144.7668,95745.0
2021-04-07 09:30:00,176.59,177.29,176.11,176.83,33212.0,144.7095,145.2831,144.3161,144.9061,33212.0
2021-04-07 09:40:00,176.67,177.06,176.3,176.46,11668.0,144.775,145.0946,144.4718,144.6029,11668.0
2021-04-07 09:50:00,176.51,176.71,176.29,176.37,14551.0,144.6439,144.8078,144.4636,144.5292,14551.0
2021-04-07 10:00:00,176.39,176.8,176.36,176.66,16048.0,144.5456,144.8815,144.521,144.7668,16048.0
2021-04-07 10:10:00,176.62,176.68,175.64,175.7,14650.0,144.734,144.7832,143.931,143.9801,14650.0
2021-04-07 10:20:00,175.69,175.88,175.64,175.64,9427.0,143.9719,144.1276,143.931,143.931,9427.0
2021-04-07 10:30:00,175.64,175.79,175.45,175.64,8032.0,143.931,144.0539,143.7753,143.931,8032.0
2021-04-07 10:40:00,175.52,175.71,175.1,175.21,15931.0,143.8326,143.9883,143.4885,143.5786,15931.0
2021-04-07 10:50:00,175.24,175.41,175.04,175.1,12548.0,143.6032,143.7425,143.4393,143.4885,12548.0
2021-04-07 11:00:00,175.1,175.35,174.89,175.1,15990.0,143.4885,143.6933,143.3164,143.4885,15990.0
2021-04-07 11:10:00,175.05,175.29,175.01,175.23,12444.0,143.4475,143.6442,143.4147,143.595,12444.0
2021-04-07 11:20:00,175.25,175.32,175.01,175.11,12958.0,143.6114,143.6687,143.4147,143.4966,12958.0
2021-04-07 11:30:00,175.11,175.4,175.08,175.16,5659.0,143.4966,143.7343,143.4721,143.5376,5659.0
2021-04-07 11:40:00,175.24,175.3,174.93,174.97,8433.0,143.6032,143.6523,143.3491,143.3819,8433.0
2021-04-07 11:50:00,174.96,175.38,174.89,175.37,12444.0,143.3737,143.7179,143.3164,143.7097,12444.0
2021-04-07 12:00:00,175.37,175.87,175.35,175.87,21839.0,143.7097,144.1194,143.6933,144.1194,21839.0
2021-04-07 12:10:00,175.84,176.58,175.84,176.5,51915.0,144.0949,144.7013,144.0949,144.6357,51915.0
2021-04-07 12:20:00,176.49,176.64,175.64,175.64,55993.0,144.6275,144.7504,143.931,143.931,55993.0
2021-04-07 12:30:00,175.63,175.72,175.48,175.68,9329.0,143.9228,143.9965,143.7999,143.9637,9329.0
2021-04-07 12:40:00,175.68,175.71,175.33,175.51,6764.0,143.9637,143.9883,143.6769,143.8244,6764.0
2021-04-07 12:50:00,175.47,175.57,175.12,175.13,12002.0,143.7917,143.8736,143.5048,143.513,12002.0
2021-04-07 13:00:00,175.2,175.2,175.04,175.11,11647.0,143.5704,143.5704,143.4393,143.4966,11647.0
2021-04-07 13:10:00,175.07,175.24,175.06,175.16,53792.0,143.4639,143.6032,143.4557,143.5376,53792.0
2021-04-07 13:20:00,175.18,175.18,174.92,175.08,14068.0,143.554,143.554,143.3409,143.4721,14068.0
2021-04-07 13:30:00,175.05,175.14,174.97,175.01,11922.0,143.4475,143.5212,143.3819,143.4147,11922.0
2021-04-07 13:40:00,175.01,175.63,175.0,175.59,32698.0,143.4147,143.9228,143.4065,143.89,32698.0
2021-04-07 13:50:00,175.6,175.7,175.45,175.7,8512.0,143.8982,143.9801,143.7753,143.9801,8512.0
2021-04-07 14:00:00,175.76,175.98,175.64,175.78,49692.0,144.0293,144.2096,143.931,144.0457,49692.0
2021-04-07 14:10:00,175.73,175.95,175.72,175.88,6438.0,144.0047,144.185,143.9965,144.1276,6438.0
2021-04-07 14:20:00,175.9,175.97,175.74,175.97,7056.0,144.144,144.2014,144.0129,144.2014,7056.0
2021-04-07 14:30:00,176.0,176.24,175.99,175.99,14610.0,144.226,144.4226,144.2178,144.2178,14610.0
2021-04-07 14:40:00,176.06,176.22,176.01,176.05,8948.0,144.2751,144.4063,144.2342,144.2669,8948.0
2021-04-07 14:50:00,176.01,176.19,175.83,175.92,16621.0,144.2342,144.3817,144.0867,144.1604,16621.0
2021-04-07 15:00:00,175.93,175.93,175.76,175.93,14664.0,144.1686,144.1686,144.0293,144.1686,14664.0
2021-04-07 15:10:00,175.95,176.11,175.95,176.06,12389.0,144.185,144.3161,144.185,144.2751,12389.0
2021-04-07 15:20:00,176.13,176.45,176.03,176.43,15825.0,144.3325,144.5947,144.2506,144.5783,15825.0
2021-04-07 15:30:00,176.46,176.63,176.41,176.58,19301.0,144.6029,144.7422,144.562,144.7013,19301.0
2021-04-07 15:40:00,176.59,177.1,176.53,176.73,44908.0,144.7095,145.1274,144.6603,144.8242,44908.0
2021-04-07 15:50:00,176.79,176.85,176.22,176.24,83417.0,144.8734,144.9225,144.4063,144.4226,83417.0
2021-04-08 09:30:00,177.31,178.02,176.86,177.64,57513.0,145.2995,145.8813,144.9307,145.5699,57513.0
2021-04-08 09:40:00,177.66,178.11,177.24,178.01,28403.0,145.5863,145.955,145.2421,145.8731,28403.0
2021-04-08 09:50:00,178.11,178.12,177.11,177.34,21092.0,145.955,145.9632,145.1356,145.3241,21092.0
2021-04-08 10:00:00,177.38,177.69,177.07,177.1,16064.0,145.3568,145.6109,145.1028,145.1274,16064.0
2021-04-08 10:10:00,177.07,177.5,177.07,177.21,16435.0,145.1028,145.4552,145.1028,145.2175,16435.0
2021-04-08 10:20:00,177.31,177.91,177.26,177.91,13349.0,145.2995,145.7912,145.2585,145.7912,13349.0
2021-04-08 10:30:00,177.83,177.91,177.66,177.72,17000.0,145.7256,145.7912,145.5863,145.6355,17000.0
2021-04-08 10:40:00,177.71,177.79,177.29,177.44,35204.0,145.6273,145.6928,145.2831,145.406,35204.0
2021-04-08 10:50:00,177.43,177.75,177.38,177.57,25748.0,145.3978,145.66,145.3568,145.5125,25748.0
2021-04-08 11:00:00,177.64,177.7,177.15,177.15,26994.0,145.5699,145.6191,145.1684,145.1684,26994.0
2021-04-08 11:10:00,177.2,177.24,176.87,177.12,13246.0,145.2093,145.2421,144.9389,145.1438,13246.0
2021-04-08 11:20:00,177.13,177.33,177.04,177.22,16732.0,145.152,145.3159,145.0782,145.2257,16732.0
2021-04-08 11:30:00,177.25,177.32,177.03,177.09,21992.0,145.2503,145.3077,145.07,145.1192,21992.0
2021-04-08 11:40:00,177.03,177.08,176.64,176.71,23381.0,145.07,145.111,144.7504,144.8078,23381.0
2021-04-08 11:50:00,176.68,176.77,176.34,176.53,18929.0,144.7832,144.857,144.5046,144.6603,18929.0
2021-04-08 12:00:00,176.56,176.9,176.49,176.74,15399.0,144.6849,144.9635,144.6275,144.8324,15399.0
2021-04-08 12:10:00,176.77,176.83,176.68,176.68,16180.0,144.857,144.9061,144.7832,144.7832,16180.0
2021-04-08 12:20:00,176.7,176.87,176.57,176.66,19284.0,144.7996,144.9389,144.6931,144.7668,19284.0
2021-04-08 12:30:00,176.64,176.7,176.22,176.39,14679.0,144.7504,144.7996,144.4063,144.5456,14679.0
2021-04-08 12:40:00,176.42,176.54,176.26,176.37,9689.0,144.5701,144.6685,144.439,144.5292,9689.0
2021-04-08 12:50:00,176.35,176.58,176.28,176.46,14704.0,144.5128,144.7013,144.4554,144.6029,14704.0
2021-04-08 13:00:00,176.43,176.44,176.05,176.05,10937.0,144.5783,144.5865,144.2669,144.2669,10937.0
2021-04-08 13:10:00,176.08,176.38,176.05,176.31,11816.0,144.2915,144.5374,144.2669,144.48,11816.0
2021-04-08 13:20:00,176.31,176.38,176.25,176.38,8649.0,144.48,144.5374,144.4308,144.5374,8649.0
2021-04-08 13:30:00,176.38,176.46,176.25,176.26,9735.0,144.5374,144.6029,144.4308,144.439,9735.0
2021-04-08 13:40:00,176.28,176.53,176.27,176.44,28574.0,144.4554,144.6603,144.4472,144.5865,28574.0
2021-04-08 13:50:00,176.48,176.57,176.39,176.46,9749.0,144.6193,144.6931,144.5456,144.6029,9749.0
2021-04-08 14:00:00,176.47,176.52,176.19,176.2,8285.0,144.6111,144.6521,144.3817,144.3899,8285.0
2021-04-08 14:10:00,176.22,176.35,176.18,176.33,11944.0,144.4063,144.5128,144.3735,144.4964,11944.0
2021-04-08 14:20:00,176.34,176.53,176.32,176.53,11677.0,144.5046,144.6603,144.4882,144.6603,11677.0
2021-04-08 14:30:00,176.49,176.52,176.32,176.35,9640.0,144.6275,144.6521,144.4882,144.5128,9640.0
2021-04-08 14:40:00,176.32,176.44,176.31,176.44,10339.0,144.4882,144.5865,144.48,144.5865,10339.0
2021-04-08 14:50:00,176.42,176.62,176.42,176.62,8967.0,144.5701,144.734,144.5701,144.734,8967.0
2021-04-08 15:00:00,176.57,176.81,176.51,176.72,11513.0,144.6931,144.8897,144.6439,144.816,11513.0
2021-04-08 15:10:00,176.71,176.72,176.57,176.63,14963.0,144.8078,144.816,144.6931,144.7422,14963.0
2021-04-08 15:20:00,176.65,176.66,176.53,176.58,16746.0,144.7586,144.7668,144.6603,144.7013,16746.0
2021-04-08 15:30:00,176.6,176.83,176.39,176.41,24205.0,144.7177,144.9061,144.5456,144.562,24205.0
2021-04-08 15:40:00,176.41,176.45,175.84,175.88,40296.0,144.562,144.5947,144.0949,144.1276,40296.0
2021-04-08 15:50:00,175.84,176.05,175.68,175.74,98268.0,144.0949,144.2669,143.9637,144.0129,98268.0
2021-04-09 09:30:00,175.3,175.93,175.11,175.84,39285.0,143.6523,144.1686,143.4966,144.0949,39285.0
2021-04-09 09:40:00,175.74,176.04,175.49,175.84,11389.0,144.0129,144.2588,143.808,144.0949,11389.0
2021-04-09 09:50:00,175.95,176.12,175.55,176.06,14906.0,144.185,144.3243,143.8572,144.2751,14906.0
2021-04-09 10:00:00,176.0,176.35,175.87,176.22,14656.0,144.226,144.5128,144.1194,144.4063,14656.0
2021-04-09 10:10:00,176.18,176.61,175.63,175.93,15294.0,144.3735,144.7258,143.9228,144.1686,15294.0
2021-04-09 10:20:00,175.9,176.06,175.49,175.51,11260.0,144.144,144.2751,143.808,143.8244,11260.0
2021-04-09 10:30:00,175.53,175.76,175.46,175.53,26412.0,143.8408,144.0293,143.7835,143.8408,26412.0
2021-04-09 10:40:00,175.47,175.63,175.33,175.54,21049.0,143.7917,143.9228,143.6769,143.849,21049.0
2021-04-09 10:50:00,175.5,175.72,175.43,175.43,11597.0,143.8162,143.9965,143.7589,143.7589,11597.0
2021-04-09 11:00:00,175.38,175.39,175.07,175.17,14393.0,143.7179,143.7261,143.4639,143.5458,14393.0
2021-04-09 11:10:00,175.16,175.26,174.95,175.25,8661.0,143.5376,143.6196,143.3655,143.6114,8661.0
2021-04-09 11:20:00,175.29,175.59,175.29,175.31,12120.0,143.6442,143.89,143.6442,143.6605,12120.0
2021-04-09 11:30:00,175.36,175.52,175.22,175.52,9764.0,143.7015,143.8326,143.5868,143.8326,9764.0
2021-04-09 11:40:00,175.53,175.66,175.23,175.23,7589.0,143.8408,143.9474,143.595,143.595,7589.0
2021-04-09 11:50:00,175.16,175.34,175.16,175.28,7655.0,143.5376,143.6851,143.5376,143.636,7655.0
2021-04-09 12:00:00,175.25,175.56,175.25,175.39,7153.0,143.6114,143.8654,143.6114,143.7261,7153.0
2021-04-09 12:10:00,175.4,175.44,175.05,175.09,8100.0,143.7343,143.7671,143.4475,143.4803,8100.0
2021-04-09 12:20:00,175.01,175.35,175.01,175.14,8879.0,143.4147,143.6933,143.4147,143.5212,8879.0
2021-04-09 12:30:00,175.14,175.16,174.93,174.97,8393.0,143.5212,143.5376,143.3491,143.3819,8393.0
2021-04-09 12:40:00,174.98,175.05,174.82,175.0,7785.0,143.3901,143.4475,143.259,143.4065,7785.0
2021-04-09 12:50:00,175.01,175.01,174.57,174.57,13807.0,143.4147,143.4147,143.0541,143.0541,13807.0
2021-04-09 13:00:00,174.57,174.74,174.56,174.74,12723.0,143.0541,143.1934,143.0459,143.1934,12723.0
2021-04-09 13:10:00,174.77,174.92,174.62,174.92,5249.0,143.218,143.3409,143.0951,143.3409,5249.0
2021-04-09 13:20:00,174.89,174.94,174.71,174.84,6548.0,143.3164,143.3573,143.1689,143.2754,6548.0
2021-04-09 13:30:00,174.83,174.94,174.38,174.38,22564.0,143.2672,143.3573,142.8984,142.8984,22564.0
2021-04-09 13:40:00,174.39,174.76,174.39,174.67,10372.0,142.9066,143.2098,142.9066,143.1361,10372.0
2021-04-09 13:50:00,174.69,175.05,174.65,174.9,7361.0,143.1525,143.4475,143.1197,143.3246,7361.0
2021-04-09 14:00:00,174.92,174.95,174.83,174.88,7961.0,143.3409,143.3655,143.2672,143.3082,7961.0
2021-04-09 14:10:00,174.94,174.96,174.79,174.93,11777.0,143.3573,143.3737,143.2344,143.3491,11777.0
2021-04-09 14:20:00,174.91,174.97,174.71,174.71,11621.0,143.3328,143.3819,143.1689,143.1689,11621.0
2021-04-09 14:30:00,174.72,174.72,174.55,174.63,12578.0,143.1771,143.1771,143.0377,143.1033,12578.0
2021-04-09 14:40:00,174.66,174.74,174.51,174.69,16653.0,143.1279,143.1934,143.005,143.1525,16653.0
2021-04-09 14:50:00,174.68,174.7,174.56,174.63,14753.0,143.1443,143.1607,143.0459,143.1033,14753.0
2021-04-09 15:00:00,174.57,174.8,174.52,174.79,10208.0,143.0541,143.2426,143.0132,143.2344,10208.0
2021-04-09 15:10:00,174.81,174.94,174.78,174.89,10444.0,143.2508,143.3573,143.2262,143.3164,10444.0
2021-04-09 15:20:00,174.88,175.23,174.88,175.23,12101.0,143.3082,143.595,143.3082,143.595,12101.0
2021-04-09 15:30:00,175.25,175.53,175.22,175.52,18675.0,143.6114,143.8408,143.5868,143.8326,18675.0
2021-04-09 15:40:00,175.5,175.62,175.37,175.43,18594.0,143.8162,143.9146,143.7097,143.7589,18594.0
2021-04-09 15:50:00,175.45,175.59,175.17,175.26,81056.0,143.7753,143.89,143.5458,143.6196,81056.0
2021-04-12 09:30:00,175.5,176.43,174.78,176.19,51914.0,143.8162,144.5783,143.2262,144.3817,51914.0
2021-04-12 09:40:00,176.19,176.48,175.87,176.03,17308.0,144.3817,144.6193,144.1194,144.2506,17308.0
2021-04-12 09:50:00,175.97,176.08,175.68,175.79,17172.0,144.2014,144.2915,143.9637,144.0539,17172.0
2021-04-12 10:00:00,175.84,176.4,175.13,175.24,47990.0,144.0949,144.5538,143.513,143.6032,47990.0
2021-04-12 10:10:00,175.25,175.46,175.15,175.3,13259.0,143.6114,143.7835,143.5294,143.6523,13259.0
2021-04-12 10:20:00,175.23,175.38,175.02,175.08,29365.0,143.595,143.7179,143.4229,143.4721,29365.0
2021-04-12 10:30:00,175.16,175.47,175.03,175.4,24139.0,143.5376,143.7917,143.4311,143.7343,24139.0
2021-04-12 10:40:00,175.4,175.82,175.27,175.82,18212.0,143.7343,144.0785,143.6278,144.0785,18212.0
2021-04-12 10:50:00,175.73,175.98,175.66,175.78,30398.0,144.0047,144.2096,143.9474,144.0457,30398.0
2021-04-12 11:00:00,175.72,176.0,175.72,175.89,15202.0,143.9965,144.226,143.9965,144.1358,15202.0
2021-04-12 11:10:00,175.81,175.95,175.71,175.86,7631.0,144.0703,144.185,143.9883,144.1112,7631.0
2021-04-12 11:20:00,175.93,176.05,175.82,176.0,10407.0,144.1686,144.2669,144.0785,144.226,10407.0
2021-04-12 11:30:00,176.04,176.05,175.83,175.99,11334.0,144.2588,144.2669,144.0867,144.2178,11334.0
2021-04-12 11:40:00,175.94,175.97,175.83,175.92,5765.0,144.1768,144.2014,144.0867,144.1604,5765.0
2021-04-12 11:50:00,175.88,176.0,175.86,175.89,12189.0,144.1276,144.226,144.1112,144.1358,12189.0
2021-04-12 12:00:00,175.88,176.07,175.87,175.98,13162.0,144.1276,144.2833,144.1194,144.2096,13162.0
2021-04-12 12:10:00,175.94,176.0,175.84,176.0,11140.0,144.1768,144.226,144.0949,144.226,11140.0
2021-04-12 12:20:00,175.99,176.06,175.88,176.0,7694.0,144.2178,144.2751,144.1276,144.226,7694.0
2021-04-12 12:30:00,175.96,176.17,175.92,176.13,8409.0,144.1932,144.3653,144.1604,144.3325,8409.0
2021-04-12 12:40:00,176.14,176.38,176.14,176.27,8592.0,144.3407,144.5374,144.3407,144.4472,8592.0
2021-04-12 12:50:00,176.29,176.63,176.29,176.6,16893.0,144.4636,144.7422,144.4636,144.7177,16893.0
2021-04-12 13:00:00,176.61,177.03,176.61,177.0,26292.0,144.7258,145.07,144.7258,145.0454,26292.0
2021-04-12 13:10:00,177.0,177.02,176.88,177.01,10635.0,145.0454,145.0618,144.9471,145.0536,10635.0
2021-04-12 13:20:00,177.04,177.08,176.94,177.06,10250.0,145.0782,145.111,144.9963,145.0946,10250.0
2021-04-12 13:30:00,177.11,177.18,176.89,176.89,9029.0,145.1356,145.1929,144.9553,144.9553,9029.0
2021-04-12 13:40:00,176.94,176.97,176.84,176.92,3902.0,144.9963,145.0209,144.9143,144.9799,3902.0
2021-04-12 13:50:00,176.92,177.09,176.72,176.76,13264.0,144.9799,145.1192,144.816,144.8488,13264.0
2021-04-12 14:00:00,176.77,177.04,176.72,176.93,8455.0,144.857,145.0782,144.816,144.9881,8455.0
2021-04-12 14:10:00,176.85,176.94,176.82,176.89,5999.0,144.9225,144.9963,144.8979,144.9553,5999.0
2021-04-12 14:20:00,176.89,176.97,176.75,176.92,16298.0,144.9553,145.0209,144.8406,144.9799,16298.0
2021-04-12 14:30:00,176.93,176.96,176.84,176.95,5662.0,144.9881,145.0127,144.9143,145.0045,5662.0
2021-04-12 14:40:00,176.96,177.05,176.92,177.0,10401.0,145.0127,145.0864,144.9799,145.0454,10401.0
2021-04-12 14:50:00,177.0,177.11,176.83,177.09,11194.0,145.0454,145.1356,144.9061,145.1192,11194.0
2021-04-12 15:00:00,177.09,177.2,177.08,177.18,7107.0,145.1192,145.2093,145.111,145.1929,7107.0
2021-04-12 15:10:00,177.22,177.22,176.77,176.8,15952.0,145.2257,145.2257,144.857,144.8815,15952.0
2021-04-12 15:20:00,176.83,177.07,176.76,176.88,12213.0,144.9061,145.1028,144.8488,144.9471,12213.0
2021-04-12 15:30:00,176.94,177.1,176.86,177.1,31721.0,144.9963,145.1274,144.9307,145.1274,31721.0
2021-04-12 15:40:00,177.18,177.57,177.15,177.44,34370.0,145.1929,145.5125,145.1684,145.406,34370.0
2021-04-12 15:50:00,177.47,177.62,177.28,177.61,121326.0,145.4306,145.5535,145.2749,145.5453,121326.0
2021-04-13 09:30:00,177.23,178.17,176.61,178.17,57093.0,145.2339,146.0042,144.7258,146.0042,57093.0
2021-04-13 09:40:00,178.14,178.4,178.02,178.34,13027.0,145.9796,146.1927,145.8813,146.1435,13027.0
2021-04-13 09:50:00,178.5,178.77,178.33,178.66,4827.0,146.2746,146.4959,146.1353,146.4058,4827.0
2021-04-13 10:00:00,178.7,179.18,178.52,179.16,12335.0,146.4385,146.8319,146.291,146.8155,12335.0
2021-04-13 10:10:00,179.19,179.33,178.83,178.83,10474.0,146.8401,146.9548,146.5451,146.5451,10474.0
2021-04-13 10:20:00,178.81,178.92,178.32,178.37,17403.0,146.5287,146.6188,146.1271,146.1681,17403.0
2021-04-13 10:30:00,178.31,178.42,177.69,178.15,13354.0,146.1189,146.2091,145.6109,145.9878,13354.0
2021-04-13 10:40:00,178.18,178.18,177.65,177.66,12988.0,146.0124,146.0124,145.5781,145.5863,12988.0
2021-04-13 10:50:00,177.65,177.87,177.31,177.31,43366.0,145.5781,145.7584,145.2995,145.2995,43366.0
2021-04-13 11:00:00,177.31,177.51,177.2,177.5,14169.0,145.2995,145.4634,145.2093,145.4552,14169.0
2021-04-13 11:10:00,177.51,177.57,177.22,177.49,10989.0,145.4634,145.5125,145.2257,145.447,10989.0
2021-04-13 11:20:00,177.47,177.49,177.14,177.29,11684.0,145.4306,145.447,145.1602,145.2831,11684.0
2021-04-13 11:30:00,177.22,177.56,177.07,177.56,7520.0,145.2257,145.5043,145.1028,145.5043,7520.0
2021-04-13 11:40:00,177.54,177.84,177.54,177.73,6351.0,145.4879,145.7338,145.4879,145.6436,6351.0
2021-04-13 11:50:00,177.8,177.97,177.67,177.9,8929.0,145.701,145.8403,145.5945,145.783,8929.0
2021-04-13 12:00:00,177.9,177.94,177.76,177.8,5868.0,145.783,145.8157,145.6682,145.701,5868.0
2021-04-13 12:10:00,177.83,177.93,177.74,177.74,5873.0,145.7256,145.8075,145.6518,145.6518,5873.0
2021-04-13 12:20:00,177.76,177.86,177.58,177.78,9347.0,145.6682,145.7502,145.5207,145.6846,9347.0
2021-04-13 12:30:00,177.82,177.82,177.59,177.71,22659.0,145.7174,145.7174,145.5289,145.6273,22659.0
2021-04-13 12:40:00,177.75,177.77,177.55,177.61,19275.0,145.66,145.6764,145.4961,145.5453,19275.0
2021-04-13 12:50:00,177.59,177.64,177.3,177.43,14115.0,145.5289,145.5699,145.2913,145.3978,14115.0
2021-04-13 13:00:00,177.47,177.65,177.04,177.14,23625.0,145.4306,145.5781,145.0782,145.1602,23625.0
2021-04-13 13:10:00,177.07,177.2,177.05,177.18,10755.0,145.1028,145.2093,145.0864,145.1929,10755.0
2021-04-13 13:20:00,177.22,177.39,177.17,177.19,7429.0,145.2257,145.365,145.1847,145.2011,7429.0
2021-04-13 13:30:00,177.15,177.15,176.83,176.91,9216.0,145.1684,145.1684,144.9061,144.9717,9216.0
2021-04-13 13:40:00,176.91,177.27,176.91,177.27,13562.0,144.9717,145.2667,144.9717,145.2667,13562.0
2021-04-13 13:50:00,177.22,177.58,177.18,177.37,18747.0,145.2257,145.5207,145.1929,145.3486,18747.0
2021-04-13 14:00:00,177.38,177.53,177.35,177.4,12123.0,145.3568,145.4798,145.3323,145.3732,12123.0
2021-04-13 14:10:00,177.39,177.61,177.38,177.58,25412.0,145.365,145.5453,145.3568,145.5207,25412.0
2021-04-13 14:20:00,177.58,177.62,177.4,177.48,7471.0,145.5207,145.5535,145.3732,145.4388,7471.0
2021-04-13 14:30:00,177.51,177.54,177.31,177.4,17866.0,145.4634,145.4879,145.2995,145.3732,17866.0
2021-04-13 14:40:00,177.38,177.59,177.31,177.47,48739.0,145.3568,145.5289,145.2995,145.4306,48739.0
2021-04-13 14:50:00,177.43,177.52,177.33,177.41,20060.0,145.3978,145.4716,145.3159,145.3814,20060.0
2021-04-13 15:00:00,177.4,177.78,177.37,177.56,32470.0,145.3732,145.6846,145.3486,145.5043,32470.0
2021-04-13 15:10:00,177.59,177.62,177.29,177.37,15613.0,145.5289,145.5535,145.2831,145.3486,15613.0
2021-04-13 15:20:00,177.36,177.43,177.12,177.15,21283.0,145.3404,145.3978,145.1438,145.1684,21283.0
2021-04-13 15:30:00,177.19,177.23,177.0,177.0,24189.0,145.2011,145.2339,145.0454,145.0454,24189.0
2021-04-13 15:40:00,177.0,177.41,176.96,177.31,17479.0,145.0454,145.3814,145.0127,145.2995,17479.0
2021-04-13 15:50:00,177.39,177.39,177.0,177.12,62157.0,145.365,145.365,145.0454,145.1438,62157.0
2021-04-14 09:30:00,177.12,177.76,176.75,177.75,51278.0,145.1438,145.6682,144.8406,145.66,51278.0
2021-04-14 09:40:00,177.82,178.67,177.82,178.51,30747.0,145.7174,146.4139,145.7174,146.2828,30747.0
2021-04-14 09:50:00,178.45,178.55,177.09,177.22,24264.0,146.2337,146.3156,145.1192,145.2257,24264.0
2021-04-14 10:00:00,177.18,177.26,176.74,176.92,9799.0,145.1929,145.2585,144.8324,144.9799,9799.0
2021-04-14 10:10:00,176.93,176.97,176.72,176.77,8858.0,144.9881,145.0209,144.816,144.857,8858.0
2021-04-14 10:20:00,176.74,177.1,176.74,177.1,9630.0,144.8324,145.1274,144.8324,145.1274,9630.0
2021-04-14 10:30:00,176.98,177.02,176.61,176.66,4760.0,145.029,145.0618,144.7258,144.7668,4760.0
2021-04-14 10:40:00,176.56,176.72,176.34,176.35,13443.0,144.6849,144.816,144.5046,144.5128,13443.0
2021-04-14 10:50:00,176.38,176.47,175.92,175.98,16528.0,144.5374,144.6111,144.1604,144.2096,16528.0
2021-04-14 11:00:00,176.02,176.42,175.93,176.3,11755.0,144.2424,144.5701,144.1686,144.4718,11755.0
2021-04-14 11:10:00,176.21,176.69,176.21,176.43,17594.0,144.3981,144.7914,144.3981,144.5783,17594.0
2021-04-14 11:20:00,176.42,176.54,176.06,176.15,13165.0,144.5701,144.6685,144.2751,144.3489,13165.0
2021-04-14 11:30:00,176.2,176.53,176.19,176.49,23909.0,144.3899,144.6603,144.3817,144.6275,23909.0
2021-04-14 11:40:00,176.46,176.51,176.35,176.4,6142.0,144.6029,144.6439,144.5128,144.5538,6142.0
2021-04-14 11:50:00,176.45,176.45,176.28,176.36,7548.0,144.5947,144.5947,144.4554,144.521,7548.0
2021-04-14 12:00:00,176.49,176.51,176.21,176.42,12345.0,144.6275,144.6439,144.3981,144.5701,12345.0
2021-04-14 12:10:00,176.46,176.46,176.19,176.27,5680.0,144.6029,144.6029,144.3817,144.4472,5680.0
2021-04-14 12:20:00,176.33,176.42,176.18,176.23,8462.0,144.4964,144.5701,144.3735,144.4144,8462.0
2021-04-14 12:30:00,176.2,176.38,176.16,176.21,11276.0,144.3899,144.5374,144.3571,144.3981,11276.0
2021-04-14 12:40:00,176.18,176.28,176.05,176.26,11908.0,144.3735,144.4554,144.2669,144.439,11908.0
2021-04-14 12:50:00,176.28,176.31,176.14,176.29,23258.0,144.4554,144.48,144.3407,144.4636,23258.0
2021-04-14 13:00:00,176.22,176.55,176.15,176.4,16846.0,144.4063,144.6767,144.3489,144.5538,16846.0
2021-04-14 13:10:00,176.4,176.54,176.35,176.45,9576.0,144.5538,144.6685,144.5128,144.5947,9576.0
2021-04-14 13:20:00,176.42,176.74,176.37,176.6,10935.0,144.5701,144.8324,144.5292,144.7177,10935.0
2021-04-14 13:30:00,176.65,176.73,176.58,176.6,9737.0,144.7586,144.8242,144.7013,144.7177,9737.0
2021-04-14 13:40:00,176.62,176.62,176.46,176.47,10232.0,144.734,144.734,144.6029,144.6111,10232.0
2021-04-14 13:50:00,176.45,176.47,176.15,176.15,16139.0,144.5947,144.6111,144.3489,144.3489,16139.0
2021-04-14 14:00:00,176.15,176.3,176.06,176.06,15417.0,144.3489,144.4718,144.2751,144.2751,15417.0
2021-04-14 14:10:00,176.01,176.46,176.0,176.23,13489.0,144.2342,144.6029,144.226,144.4144,13489.0
2021-04-14 14:20:00,176.25,176.37,176.12,176.22,40437.0,144.4308,144.5292,144.3243,144.4063,40437.0
2021-04-14 14:30:00,176.25,176.25,175.91,175.95,14720.0,144.4308,144.4308,144.1522,144.185,14720.0
2021-04-14 14:40:00,175.97,176.25,175.97,176.16,18067.0,144.2014,144.4308,144.2014,144.3571,18067.0
2021-04-14 14:50:00,176.21,176.21,175.78,175.98,30474.0,144.3981,144.3981,144.0457,144.2096,30474.0
2021-04-14 15:00:00,175.94,176.21,175.87,176.04,26223.0,144.1768,144.3981,144.1194,144.2588,26223.0
2021-04-14 15:10:00,176.07,176.16,175.93,175.93,13297.0,144.2833,144.3571,144.1686,144.1686,13297.0
2021-04-14 15:20:00,175.96,176.17,175.89,175.93,15525.0,144.1932,144.3653,144.1358,144.1686,15525.0
2021-04-14 15:30:00,175.94,176.04,175.72,175.89,24830.0,144.1768,144.2588,143.9965,144.1358,24830.0
2021-04-14 15:40:00,175.87,176.04,175.78,175.91,50609.0,144.1194,144.2588,144.0457,144.1522,50609.0
2021-04-14 15:50:00,175.92,176.07,175.35,175.76,131032.0,144.1604,144.2833,143.6933,144.0293,131032.0
2021-04-15 09:30:00,176.71,177.51,176.59,177.1,28286.0,144.8078,145.4634,144.7095,145.1274,28286.0
2021-04-15 09:40:00,177.21,177.47,177.06,177.42,24780.0,145.2175,145.4306,145.0946,145.3896,24780.0
2021-04-15 09:50:00,177.47,177.9,177.24,177.35,102494.0,145.4306,145.783,145.2421,145.3323,102494.0
2021-04-15 10:00:00,177.4,177.95,177.4,177.84,29528.0,145.3732,145.8239,145.3732,145.7338,29528.0
2021-04-15 10:10:00,177.83,178.16,177.74,177.88,26105.0,145.7256,145.996,145.6518,145.7666,26105.0
2021-04-15 10:20:00,177.98,178.22,177.89,178.18,21413.0,145.8485,146.0452,145.7748,146.0124,21413.0
2021-04-15 10:30:00,178.23,178.46,178.16,178.31,9340.0,146.0534,146.2419,145.996,146.1189,9340.0
2021-04-15 10:40:00,178.37,178.37,178.02,178.08,28978.0,146.1681,146.1681,145.8813,145.9305,28978.0
2021-04-15 10:50:00,178.05,178.4,178.05,178.21,24946.0,145.9059,146.1927,145.9059,146.037,24946.0
2021-04-15 11:00:00,178.23,178.32,178.01,178.23,31233.0,146.0534,146.1271,145.8731,146.0534,31233.0
2021-04-15 11:10:00,178.19,178.22,177.93,178.01,76056.0,146.0206,146.0452,145.8075,145.8731,76056.0
2021-04-15 11:20:00,178.01,178.04,177.91,177.97,20897.0,145.8731,145.8977,145.7912,145.8403,20897.0
2021-04-15 11:30:00,177.98,178.28,177.93,178.25,40036.0,145.8485,146.0944,145.8075,146.0698,40036.0
2021-04-15 11:40:00,178.26,178.4,177.69,177.85,40781.0,146.078,146.1927,145.6109,145.742,40781.0
2021-04-15 11:50:00,177.86,178.05,177.79,178.02,6473.0,145.7502,145.9059,145.6928,145.8813,6473.0
2021-04-15 12:00:00,178.08,178.58,178.05,178.55,24910.0,145.9305,146.3402,145.9059,146.3156,24910.0
2021-04-15 12:10:00,178.61,178.61,178.02,178.08,22253.0,146.3648,146.3648,145.8813,145.9305,22253.0
2021-04-15 12:20:00,178.15,178.33,178.09,178.3,14188.0,145.9878,146.1353,145.9387,146.1107,14188.0
2021-04-15 12:30:00,178.27,178.54,178.16,178.38,55814.0,146.0862,146.3074,145.996,146.1763,55814.0
2021-04-15 12:40:00,178.42,178.74,178.41,178.74,11901.0,146.2091,146.4713,146.2009,146.4713,11901.0
2021-04-15 12:50:00,178.74,179.0,178.7,178.95,11441.0,146.4713,146.6844,146.4385,146.6434,11441.0
2021-04-15 13:00:00,178.94,178.99,178.83,178.84,12662.0,146.6352,146.6762,146.5451,146.5533,12662.0
2021-04-15 13:10:00,178.85,179.4,178.85,179.37,18424.0,146.5615,147.0122,146.5615,146.9876,18424.0
2021-04-15 13:20:00,179.33,179.43,178.8,178.8,21159.0,146.9548,147.0367,146.5205,146.5205,21159.0
2021-04-15 13:30:00,178.85,178.87,178.54,178.65,12221.0,146.5615,146.5778,146.3074,146.3976,12221.0
2021-04-15 13:40:00,178.67,178.92,178.65,178.82,13431.0,146.4139,146.6188,146.3976,146.5369,13431.0
2021-04-15 13:50:00,178.81,178.81,178.36,178.37,14541.0,146.5287,146.5287,146.1599,146.1681,14541.0
2021-04-15 14:00:00,178.35,178.35,178.08,178.08,16300.0,146.1517,146.1517,145.9305,145.9305,16300.0
2021-04-15 14:10:00,178.12,178.65,178.11,178.48,18030.0,145.9632,146.3976,145.955,146.2582,18030.0
2021-04-15 14:20:00,178.51,178.53,178.36,178.49,15437.0,146.2828,146.2992,146.1599,146.2664,15437.0
2021-04-15 14:30:00,178.53,178.72,178.5,178.54,17691.0,146.2992,146.4549,146.2746,146.3074,17691.0
2021-04-15 14:40:00,178.53,178.66,178.47,178.53,18001.0,146.2992,146.4058,146.2501,146.2992,18001.0
2021-04-15 14:50:00,178.51,178.56,178.42,178.55,15437.0,146.2828,146.3238,146.2091,146.3156,15437.0
2021-04-15 15:00:00,178.55,178.63,178.15,178.21,34481.0,146.3156,146.3812,145.9878,146.037,34481.0
2021-04-15 15:10:00,178.27,178.31,178.12,178.23,26599.0,146.0862,146.1189,145.9632,146.0534,26599.0
2021-04-15 15:20:00,178.21,178.46,178.2,178.38,24153.0,146.037,146.2419,146.0288,146.1763,24153.0
2021-04-15 15:30:00,178.38,178.45,178.23,178.36,48226.0,146.1763,146.2337,146.0534,146.1599,48226.0
2021-04-15 15:40:00,178.36,179.12,178.36,178.95,64450.0,146.1599,146.7827,146.1599,146.6434,64450.0
2021-04-15 15:50:00,178.96,179.64,178.92,179.48,202865.0,146.6516,147.2088,146.6188,147.0777,202865.0
2021-04-16 09:30:00,180.0,180.0,178.39,179.53,134250.0,147.5038,147.5038,146.1845,147.1187,134250.0
2021-04-16 09:40:00,179.54,179.99,179.28,179.95,9608.0,147.1269,147.4956,146.9138,147.4629,9608.0
2021-04-16 09:50:00,179.96,180.0,179.26,179.8,29807.0,147.4711,147.5038,146.8974,147.3399,29807.0
2021-04-16 10:00:00,179.73,179.87,178.66,178.71,19298.0,147.2826,147.3973,146.4058,146.4467,19298.0
2021-04-16 10:10:00,178.81,179.04,178.55,178.79,47898.0,146.5287,146.7171,146.3156,146.5123,47898.0
2021-04-16 10:20:00,178.76,178.85,178.5,178.57,10217.0,146.4877,146.5615,146.2746,146.332,10217.0
2021-04-16 10:30:00,178.6,178.84,178.5,178.74,14751.0,146.3566,146.5533,146.2746,146.4713,14751.0
2021-04-16 10:40:00,178.67,178.83,178.47,178.59,12037.0,146.4139,146.5451,146.2501,146.3484,12037.0
2021-04-16 10:50:00,178.56,178.89,178.48,178.74,10619.0,146.3238,146.5942,146.2582,146.4713,10619.0
2021-04-16 11:00:00,178.77,178.95,178.55,178.61,10687.0,146.4959,146.6434,146.3156,146.3648,10687.0
2021-04-16 11:10:00,178.73,178.87,178.56,178.73,14178.0,146.4631,146.5778,146.3238,146.4631,14178.0
2021-04-16 11:20:00,178.71,178.94,178.57,178.66,9353.0,146.4467,146.6352,146.332,146.4058,9353.0
2021-04-16 11:30:00,178.62,178.75,178.46,178.54,10347.0,146.373,146.4795,146.2419,146.3074,10347.0
2021-04-16 11:40:00,178.44,178.93,178.29,178.8,21157.0,146.2255,146.627,146.1025,146.5205,21157.0
2021-04-16 11:50:00,178.78,179.08,178.78,179.08,7068.0,146.5041,146.7499,146.5041,146.7499,7068.0
2021-04-16 12:00:00,179.05,179.05,178.78,179.02,12630.0,146.7253,146.7253,146.5041,146.7008,12630.0
2021-04-16 12:10:00,179.08,179.28,178.96,179.28,27531.0,146.7499,146.9138,146.6516,146.9138,27531.0
2021-04-16 12:20:00,179.28,179.44,179.28,179.43,8051.0,146.9138,147.0449,146.9138,147.0367,8051.0
2021-04-16 12:30:00,179.46,179.78,179.46,179.75,8579.0,147.0613,147.3236,147.0613,147.299,8579.0
2021-04-16 12:40:00,179.68,179.87,179.65,179.77,9227.0,147.2416,147.3973,147.217,147.3154,9227.0
2021-04-16 12:50:00,179.74,179.9,179.7,179.79,6414.0,147.2908,147.4219,147.258,147.3317,6414.0
2021-04-16 13:00:00,179.86,179.86,179.63,179.75,5890.0,147.3891,147.3891,147.2006,147.299,5890.0
2021-04-16 13:10:00,179.7,179.7,179.49,179.61,14615.0,147.258,147.258,147.0859,147.1842,14615.0
2021-04-16 13:20:00,179.59,179.74,179.57,179.67,7625.0,147.1679,147.2908,147.1515,147.2334,7625.0
2021-04-16 13:30:00,179.7,179.99,179.67,179.93,11277.0,147.258,147.4956,147.2334,147.4465,11277.0
2021-04-16 13:40:00,179.87,180.34,179.87,180.09,22468.0,147.3973,147.7825,147.3973,147.5776,22468.0
2021-04-16 13:50:00,180.1,180.1,179.91,179.96,19784.0,147.5858,147.5858,147.4301,147.4711,19784.0
2021-04-16 14:00:00,179.97,179.99,179.53,179.55,24631.0,147.4793,147.4956,147.1187,147.1351,24631.0
2021-04-16 14:10:00,179.56,179.67,179.5,179.51,15154.0,147.1433,147.2334,147.0941,147.1023,15154.0
2021-04-16 14:20:00,179.51,179.67,179.32,179.34,26834.0,147.1023,147.2334,146.9466,146.963,26834.0
2021-04-16 14:30:00,179.28,179.51,179.28,179.46,15325.0,146.9138,147.1023,146.9138,147.0613,15325.0
2021-04-16 14:40:00,179.46,179.66,179.42,179.64,16470.0,147.0613,147.2252,147.0285,147.2088,16470.0
2021-04-16 14:50:00,179.63,179.87,179.6,179.75,35437.0,147.2006,147.3973,147.176,147.299,35437.0
2021-04-16 15:00:00,179.75,180.0,179.68,179.68,18370.0,147.299,147.5038,147.2416,147.2416,18370.0
2021-04-16 15:10:00,179.69,179.7,179.43,179.64,17807.0,147.2498,147.258,147.0367,147.2088,17807.0
2021-04-16 15:20:00,179.59,179.71,179.42,179.54,17404.0,147.1679,147.2662,147.0285,147.1269,17404.0
2021-04-16 15:30:00,179.61,180.21,179.59,180.21,20039.0,147.1842,147.6759,147.1679,147.6759,20039.0
2021-04-16 15:40:00,180.2,180.26,179.86,180.02,26194.0,147.6677,147.7169,147.3891,147.5202,26194.0
2021-04-16 15:50:00,179.95,180.1,179.59,179.67,60471.0,147.4629,147.5858,147.1679,147.2334,60471.0
2021-04-19 09:30:00,180.4,180.4,178.86,178.95,40949.0,147.8316,147.8316,146.5696,146.6434,40949.0
2021-04-19 09:40:00,179.04,180.09,178.67,180.09,28004.0,146.7171,147.5776,146.4139,147.5776,28004.0
2021-04-19 09:50:00,180.01,180.65,179.97,180.38,21495.0,147.512,148.0365,147.4793,147.8152,21495.0
2021-04-19 10:00:00,180.39,180.71,179.96,180.16,23036.0,147.8234,148.0857,147.4711,147.635,23036.0
2021-04-19 10:10:00,180.09,180.49,179.99,180.39,22628.0,147.5776,147.9054,147.4956,147.8234,22628.0
2021-04-19 10:20:00,180.4,180.46,180.13,180.19,18028.0,147.8316,147.8808,147.6104,147.6595,18028.0
2021-04-19 10:30:00,180.2,180.37,180.15,180.32,16091.0,147.6677,147.807,147.6268,147.7661,16091.0
2021-04-19 10:40:00,180.32,180.49,180.14,180.48,7425.0,147.7661,147.9054,147.6186,147.8972,7425.0
2021-04-19 10:50:00,180.45,180.55,180.27,180.42,12671.0,147.8726,147.9545,147.7251,147.848,12671.0
2021-04-19 11:00:00,180.41,180.78,180.34,180.75,10396.0,147.8398,148.143,147.7825,148.1184,10396.0
2021-04-19 11:10:00,180.79,180.96,180.65,180.65,8544.0,148.1512,148.2905,148.0365,148.0365,8544.0
2021-04-19 11:20:00,180.64,180.84,180.42,180.52,15369.0,148.0283,148.1922,147.848,147.93,15369.0
2021-04-19 11:30:00,180.56,180.57,180.2,180.3,6714.0,147.9627,147.9709,147.6677,147.7497,6714.0
2021-04-19 11:40:00,180.32,180.42,180.19,180.23,6870.0,147.7661,147.848,147.6595,147.6923,6870.0
2021-04-19 11:50:00,180.23,180.37,180.13,180.32,12343.0,147.6923,147.807,147.6104,147.7661,12343.0
2021-04-19 12:00:00,180.34,180.55,180.18,180.2,19700.0,147.7825,147.9545,147.6513,147.6677,19700.0
2021-04-19 12:10:00,180.2,180.26,179.95,179.96,18907.0,147.6677,147.7169,147.4629,147.4711,18907.0
2021-04-19 12:20:00,179.97,180.0,179.44,179.56,12159.0,147.4793,147.5038,147.0449,147.1433,12159.0
2021-04-19 12:30:00,179.56,179.8,179.45,179.62,10119.0,147.1433,147.3399,147.0531,147.1924,10119.0
2021-04-19 12:40:00,179.58,180.03,179.52,180.03,13588.0,147.1597,147.5284,147.1105,147.5284,13588.0
2021-04-19 12:50:00,179.99,179.99,179.47,179.63,10359.0,147.4956,147.4956,147.0695,147.2006,10359.0
2021-04-19 13:00:00,179.64,179.79,179.61,179.7,11480.0,147.2088,147.3317,147.1842,147.258,11480.0
2021-04-19 13:10:00,179.66,180.24,179.59,180.24,32758.0,147.2252,147.7005,147.1679,147.7005,32758.0
2021-04-19 13:20:00,180.27,180.27,179.78,179.82,10719.0,147.7251,147.7251,147.3236,147.3563,10719.0
2021-04-19 13:30:00,179.85,180.32,179.77,180.09,72343.0,147.3809,147.7661,147.3154,147.5776,72343.0
2021-04-19 13:40:00,180.08,180.09,179.88,180.03,16276.0,147.5694,147.5776,147.4055,147.5284,16276.0
2021-04-19 13:50:00,180.06,180.22,179.96,180.03,14057.0,147.553,147.6841,147.4711,147.5284,14057.0
2021-04-19 14:00:00,180.02,180.16,179.95,180.13,14338.0,147.5202,147.635,147.4629,147.6104,14338.0
2021-04-19 14:10:00,180.13,180.34,180.03,180.18,11015.0,147.6104,147.7825,147.5284,147.6513,11015.0
2021-04-19 14:20:00,180.19,180.29,180.02,180.14,10038.0,147.6595,147.7415,147.5202,147.6186,10038.0
2021-04-19 14:30:00,180.13,180.27,180.12,180.23,12331.0,147.6104,147.7251,147.6022,147.6923,12331.0
2021-04-19 14:40:00,180.23,180.65,180.22,180.51,14395.0,147.6923,148.0365,147.6841,147.9218,14395.0
2021-04-19 14:50:00,180.51,180.7,180.5,180.54,10149.0,147.9218,148.0775,147.9136,147.9463,10149.0
2021-04-19 15:00:00,180.45,180.48,180.2,180.25,14955.0,147.8726,147.8972,147.6677,147.7087,14955.0
2021-04-19 15:10:00,180.23,180.43,180.04,180.14,15234.0,147.6923,147.8562,147.5366,147.6186,15234.0
2021-04-19 15:20:00,180.13,180.41,180.09,180.36,20104.0,147.6104,147.8398,147.5776,147.7988,20104.0
2021-04-19 15:30:00,180.39,180.57,180.27,180.49,33330.0,147.8234,147.9709,147.7251,147.9054,33330.0
2021-04-19 15:40:00,180.47,180.68,180.45,180.58,40524.0,147.889,148.0611,147.8726,147.9791,40524.0
2021-04-19 15:50:00,180.54,180.9,180.44,180.78,125300.0,147.9463,148.2414,147.8644,148.143,125300.0
2021-04-20 09:30:00,180.46,181.83,180.08,181.82,47502.0,147.8808,149.0035,147.5694,148.9953,47502.0
2021-04-20 09:40:00,181.84,182.55,181.53,182.32,27757.0,149.0117,149.5935,148.7576,149.405,27757.0
2021-04-20 09:50:00,182.33,182.62,182.1,182.28,17823.0,149.4132,149.6508,149.2247,149.3722,17823.0
2021-04-20 10:00:00,182.4,182.93,182.29,182.83,12284.0,149.4706,149.9049,149.3804,149.8229,12284.0
2021-04-20 10:10:00,182.7,182.81,182.46,182.81,14046.0,149.7164,149.8065,149.5197,149.8065,14046.0
2021-04-20 10:20:00,182.73,182.75,182.32,182.32,14069.0,149.741,149.7574,149.405,149.405,14069.0
2021-04-20 10:30:00,182.34,183.06,182.34,183.03,19941.0,149.4214,150.0114,149.4214,149.9868,19941.0
2021-04-20 10:40:00,182.99,183.54,182.8,183.45,26224.0,149.954,150.4047,149.7983,150.331,26224.0
2021-04-20 10:50:00,183.44,184.01,183.35,183.98,36015.0,150.3228,150.7899,150.249,150.7653,36015.0
2021-04-20 11:00:00,183.93,184.25,183.85,184.07,34381.0,150.7243,150.9866,150.6588,150.8391,34381.0
2021-04-20 11:10:00,184.07,184.43,183.95,184.31,32683.0,150.8391,151.1341,150.7407,151.0357,32683.0
2021-04-20 11:20:00,184.31,184.51,184.08,184.09,29158.0,151.0357,151.1996,150.8473,150.8555,29158.0
2021-04-20 11:30:00,184.15,184.21,183.83,183.94,29659.0,150.9046,150.9538,150.6424,150.7325,29659.0
2021-04-20 11:40:00,183.99,184.09,183.12,183.36,20582.0,150.7735,150.8555,150.0606,150.2572,20582.0
2021-04-20 11:50:00,183.31,183.46,182.65,182.94,25766.0,150.2163,150.3392,149.6754,149.9131,25766.0
2021-04-20 12:00:00,182.93,183.03,182.62,182.96,19264.0,149.9049,149.9868,149.6508,149.9295,19264.0
2021-04-20 12:10:00,182.94,182.94,182.66,182.84,19399.0,149.9131,149.9131,149.6836,149.8311,19399.0
2021-04-20 12:20:00,182.89,182.95,182.65,182.73,11459.0,149.8721,149.9213,149.6754,149.741,11459.0
2021-04-20 12:30:00,182.73,182.95,182.6,182.95,13336.0,149.741,149.9213,149.6344,149.9213,13336.0
2021-04-20 12:40:00,182.98,183.3,182.91,182.91,18466.0,149.9458,150.2081,149.8885,149.8885,18466.0
2021-04-20 12:50:00,182.88,183.12,182.87,182.96,9603.0,149.8639,150.0606,149.8557,149.9295,9603.0
2021-04-20 13:00:00,182.92,183.32,182.92,183.07,20118.0,149.8967,150.2245,149.8967,150.0196,20118.0
2021-04-20 13:10:00,183.12,183.25,182.78,182.81,10853.0,150.0606,150.1671,149.782,149.8065,10853.0
2021-04-20 13:20:00,182.78,182.8,182.42,182.69,17658.0,149.782,149.7983,149.4869,149.7082,17658.0
2021-04-20 13:30:00,182.73,182.95,182.66,182.85,9877.0,149.741,149.9213,149.6836,149.8393,9877.0
2021-04-20 13:40:00,182.84,182.94,182.75,182.9,8391.0,149.8311,149.9131,149.7574,149.8803,8391.0
2021-04-20 13:50:00,182.89,182.96,182.73,182.96,12838.0,149.8721,149.9295,149.741,149.9295,12838.0
2021-04-20 14:00:00,182.95,182.95,182.66,182.66,9848.0,149.9213,149.9213,149.6836,149.6836,9848.0
2021-04-20 14:10:00,182.7,182.78,182.57,182.69,13148.0,149.7164,149.782,149.6099,149.7082,13148.0
2021-04-20 14:20:00,182.73,182.78,182.55,182.55,11260.0,149.741,149.782,149.5935,149.5935,11260.0
2021-04-20 14:30:00,182.56,182.59,182.2,182.44,12790.0,149.6017,149.6263,149.3067,149.5033,12790.0
2021-04-20 14:40:00,182.41,182.55,182.26,182.46,15332.0,149.4787,149.5935,149.3558,149.5197,15332.0
2021-04-20 14:50:00,182.41,182.53,182.14,182.2,11579.0,149.4787,149.5771,149.2575,149.3067,11579.0
2021-04-20 15:00:00,182.2,182.41,182.17,182.34,28498.0,149.3067,149.4787,149.2821,149.4214,28498.0
2021-04-20 15:10:00,182.41,182.7,182.29,182.7,10398.0,149.4787,149.7164,149.3804,149.7164,10398.0
2021-04-20 15:20:00,182.76,182.88,182.64,182.68,17475.0,149.7656,149.8639,149.6672,149.7,17475.0
2021-04-20 15:30:00,182.69,182.86,182.6,182.85,19077.0,149.7082,149.8475,149.6344,149.8393,19077.0
2021-04-20 15:40:00,182.86,183.13,182.85,183.05,30178.0,149.8475,150.0688,149.8393,150.0032,30178.0
2021-04-20 15:50:00,183.12,183.24,182.77,183.0,85439.0,150.0606,150.1589,149.7738,149.9622,85439.0
2021-04-21 09:30:00,183.96,184.68,183.24,183.7,30884.0,150.7489,151.3389,150.1589,150.5359,30884.0
2021-04-21 09:40:00,183.62,183.86,182.81,183.86,16315.0,150.4703,150.667,149.8065,150.667,16315.0
2021-04-21 09:50:00,183.67,183.67,183.26,183.44,12653.0,150.5113,150.5113,150.1753,150.3228,12653.0
2021-04-21 10:00:00,183.36,183.72,183.18,183.36,10164.0,150.2572,150.5522,150.1097,150.2572,10164.0
2021-04-21 10:10:00,183.25,183.48,182.76,183.35,5964.0,150.1671,150.3556,149.7656,150.249,5964.0
2021-04-21 10:20:00,183.22,183.55,182.91,183.31,8147.0,150.1425,150.4129,149.8885,150.2163,8147.0
2021-04-21 10:30:00,183.33,183.34,183.01,183.12,11353.0,150.2327,150.2409,149.9704,150.0606,11353.0
2021-04-21 10:40:00,183.12,183.16,182.89,183.03,16507.0,150.0606,150.0933,149.8721,149.9868,16507.0
2021-04-21 10:50:00,183.01,183.2,182.42,182.81,15040.0,149.9704,150.1261,149.4869,149.8065,15040.0
2021-04-21 11:00:00,182.9,183.32,182.9,183.16,10193.0,149.8803,150.2245,149.8803,150.0933,10193.0
2021-04-21 11:10:00,183.0,183.32,182.98,183.1,11835.0,149.9622,150.2245,149.9458,150.0442,11835.0
2021-04-21 11:20:00,183.05,183.37,182.99,183.25,18816.0,150.0032,150.2654,149.954,150.1671,18816.0
2021-04-21 11:30:00,183.32,184.34,183.31,184.34,28140.0,150.2245,151.0603,150.2163,151.0603,28140.0
2021-04-21 11:40:00,184.33,184.42,183.67,183.73,28667.0,151.0521,151.1259,150.5113,150.5604,28667.0
2021-04-21 11:50:00,183.76,183.83,183.4,183.42,9260.0,150.585,150.6424,150.29,150.3064,9260.0
2021-04-21 12:00:00,183.4,183.5,183.25,183.33,9419.0,150.29,150.372,150.1671,150.2327,9419.0
2021-04-21 12:10:00,183.3,183.39,183.18,183.34,6549.0,150.2081,150.2818,150.1097,150.2409,6549.0
2021-04-21 12:20:00,183.34,183.42,182.94,182.95,5715.0,150.2409,150.3064,149.9131,149.9213,5715.0
2021-04-21 12:30:00,183.03,183.08,182.5,182.58,8157.0,149.9868,150.0278,149.5525,149.6181,8157.0
2021-04-21 12:40:00,182.63,182.83,182.5,182.69,8361.0,149.659,149.8229,149.5525,149.7082,8361.0
2021-04-21 12:50:00,182.72,182.86,182.64,182.69,7178.0,149.7328,149.8475,149.6672,149.7082,7178.0
2021-04-21 13:00:00,182.73,182.85,182.66,182.82,31801.0,149.741,149.8393,149.6836,149.8147,31801.0
2021-04-21 13:10:00,182.82,182.84,182.46,182.48,8479.0,149.8147,149.8311,149.5197,149.5361,8479.0
2021-04-21 13:20:00,182.49,182.82,182.37,182.79,8005.0,149.5443,149.8147,149.446,149.7901,8005.0
2021-04-21 13:30:00,182.81,182.87,182.65,182.7,8614.0,149.8065,149.8557,149.6754,149.7164,8614.0
2021-04-21 13:40:00,182.64,182.66,182.32,182.32,20792.0,149.6672,149.6836,149.405,149.405,20792.0
2021-04-21 13:50:00,182.3,182.3,182.01,182.22,12216.0,149.3886,149.3886,149.151,149.323,12216.0
2021-04-21 14:00:00,182.22,182.33,182.08,182.26,14950.0,149.323,149.4132,149.2083,149.3558,14950.0
2021-04-21 14:10:00,182.22,182.27,182.01,182.05,10559.0,149.323,149.364,149.151,149.1837,10559.0
2021-04-21 14:20:00,182.01,182.02,181.79,181.98,11926.0,149.151,149.1592,148.9707,149.1264,11926.0
2021-04-21 14:30:00,181.95,182.21,181.86,182.17,10546.0,149.1018,149.3149,149.028,149.2821,10546.0
2021-04-21 14:40:00,182.19,182.32,182.09,182.21,11868.0,149.2985,149.405,149.2165,149.3149,11868.0
2021-04-21 14:50:00,182.25,182.25,182.06,182.19,9753.0,149.3476,149.3476,149.1919,149.2985,9753.0
2021-04-21 15:00:00,182.18,182.3,182.11,182.18,10258.0,149.2903,149.3886,149.2329,149.2903,10258.0
2021-04-21 15:10:00,182.2,182.39,182.2,182.34,10742.0,149.3067,149.4624,149.3067,149.4214,10742.0
2021-04-21 15:20:00,182.34,182.7,182.27,182.56,15582.0,149.4214,149.7164,149.364,149.6017,15582.0
2021-04-21 15:30:00,182.58,182.91,182.46,182.88,32275.0,149.6181,149.8885,149.5197,149.8639,32275.0
2021-04-21 15:40:00,182.86,182.88,182.36,182.42,53913.0,149.8475,149.8639,149.4378,149.4869,53913.0
2021-04-21 15:50:00,182.44,183.12,182.43,183.11,138285.0,149.5033,150.0606,149.4951,150.0524,138285.0
2021-04-22 09:30:00,183.5,183.63,181.7,181.85,69044.0,150.372,150.4785,148.8969,149.0198,69044.0
2021-04-22 09:40:00,181.98,183.62,181.98,183.56,24074.0,149.1264,150.4703,149.1264,150.4211,24074.0
2021-04-22 09:50:00,183.3,183.85,183.28,183.5,22701.0,150.2081,150.6588,150.1917,150.372,22701.0
2021-04-22 10:00:00,183.44,184.38,183.34,184.37,29687.0,150.3228,151.0931,150.2409,151.0849,29687.0
2021-04-22 10:10:00,184.21,184.94,184.18,184.63,20954.0,150.9538,151.552,150.9292,151.298,20954.0
2021-04-22 10:20:00,184.67,185.33,184.54,185.27,20667.0,151.3307,151.8716,151.2242,151.8224,20667.0
2021-04-22 10:30:00,185.33,185.83,184.75,185.83,28669.0,151.8716,152.2813,151.3963,152.2813,28669.0
2021-04-22 10:40:00,185.76,185.97,184.92,185.23,30479.0,152.224,152.396,151.5356,151.7896,30479.0
2021-04-22 10:50:00,185.13,185.32,184.95,185.18,20441.0,151.7077,151.8634,151.5602,151.7487,20441.0
2021-04-22 11:00:00,185.18,185.83,185.04,185.83,23353.0,151.7487,152.2813,151.6339,152.2813,23353.0
2021-04-22 11:10:00,185.83,185.84,184.81,185.09,20937.0,152.2813,152.2895,151.4455,151.6749,20937.0
2021-04-22 11:20:00,185.14,185.18,184.84,185.09,19987.0,151.7159,151.7487,151.47,151.6749,19987.0
2021-04-22 11:30:00,185.0,185.28,184.95,185.04,14908.0,151.6012,151.8306,151.5602,151.6339,14908.0
2021-04-22 11:40:00,185.03,185.12,184.93,185.12,13895.0,151.6257,151.6995,151.5438,151.6995,13895.0
2021-04-22 11:50:00,185.12,185.68,185.12,185.3,9643.0,151.6995,152.1584,151.6995,151.847,9643.0
2021-04-22 12:00:00,185.3,185.37,185.08,185.18,7853.0,151.847,151.9044,151.6667,151.7487,7853.0
2021-04-22 12:10:00,185.14,185.58,185.12,185.48,7935.0,151.7159,152.0765,151.6995,151.9945,7935.0
2021-04-22 12:20:00,185.47,185.59,185.33,185.42,13419.0,151.9863,152.0846,151.8716,151.9453,13419.0
2021-04-22 12:30:00,185.42,185.52,185.13,185.15,10981.0,151.9453,152.0273,151.7077,151.7241,10981.0
2021-04-22 12:40:00,185.15,185.2,184.96,185.11,13611.0,151.7241,151.7651,151.5684,151.6913,13611.0
2021-04-22 12:50:00,185.03,185.16,184.96,185.12,9493.0,151.6257,151.7323,151.5684,151.6995,9493.0
2021-04-22 13:00:00,185.1,185.1,184.5,184.85,45174.0,151.6831,151.6831,151.1914,151.4782,45174.0
2021-04-22 13:10:00,184.81,185.01,184.72,184.74,16107.0,151.4455,151.6094,151.3717,151.3881,16107.0
2021-04-22 13:20:00,184.75,184.93,184.7,184.81,16942.0,151.3963,151.5438,151.3553,151.4455,16942.0
2021-04-22 13:30:00,184.79,185.0,184.7,184.87,29973.0,151.4291,151.6012,151.3553,151.4946,29973.0
2021-04-22 13:40:00,184.75,184.89,184.67,184.82,32845.0,151.3963,151.511,151.3307,151.4537,32845.0
2021-04-22 13:50:00,184.8,184.86,183.86,184.21,70205.0,151.4373,151.4864,150.667,150.9538,70205.0
2021-04-22 14:00:00,183.98,184.25,183.89,184.14,16555.0,150.7653,150.9866,150.6916,150.8964,16555.0
2021-04-22 14:10:00,184.07,184.49,183.95,184.42,29614.0,150.8391,151.1832,150.7407,151.1259,29614.0
2021-04-22 14:20:00,184.34,184.58,184.07,184.58,16844.0,151.0603,151.257,150.8391,151.257,16844.0
2021-04-22 14:30:00,184.54,184.88,184.47,184.76,12630.0,151.2242,151.5028,151.1668,151.4045,12630.0
2021-04-22 14:40:00,184.82,185.18,184.77,185.09,17363.0,151.4537,151.7487,151.4127,151.6749,17363.0
2021-04-22 14:50:00,185.03,185.19,184.99,185.0,20204.0,151.6257,151.7569,151.593,151.6012,20204.0
2021-04-22 15:00:00,185.0,185.09,184.39,184.39,38097.0,151.6012,151.6749,151.1013,151.1013,38097.0
2021-04-22 15:10:00,184.44,184.71,184.3,184.51,17110.0,151.1423,151.3635,151.0275,151.1996,17110.0
2021-04-22 15:20:00,184.44,184.49,184.04,184.26,15065.0,151.1423,151.1832,150.8145,150.9948,15065.0
2021-04-22 15:30:00,184.3,184.62,184.22,184.35,15656.0,151.0275,151.2898,150.962,151.0685,15656.0
2021-04-22 15:40:00,184.36,184.82,184.29,184.32,27276.0,151.0767,151.4537,151.0193,151.0439,27276.0
2021-04-22 15:50:00,184.36,184.67,184.16,184.25,102534.0,151.0767,151.3307,150.9128,150.9866,102534.0
2021-04-23 09:30:00,185.15,186.23,184.68,185.76,36268.0,151.7241,152.6091,151.3389,152.224,36268.0
2021-04-23 09:40:00,185.77,185.89,185.16,185.53,10696.0,152.2322,152.3305,151.7323,152.0355,10696.0
2021-04-23 09:50:00,185.25,186.16,185.23,186.01,24159.0,151.806,152.5517,151.7896,152.4288,24159.0
2021-04-23 10:00:00,185.99,186.11,185.34,185.69,15839.0,152.4124,152.5108,151.8798,152.1666,15839.0
2021-04-23 10:10:00,185.67,185.95,185.4,185.75,12697.0,152.1502,152.3797,151.929,152.2158,12697.0
2021-04-23 10:20:00,185.77,185.9,185.3,185.42,14917.0,152.2322,152.3387,151.847,151.9453,14917.0
2021-04-23 10:30:00,185.35,186.31,185.33,186.05,24219.0,151.888,152.6747,151.8716,152.4616,24219.0
2021-04-23 10:40:00,185.93,185.93,185.45,185.74,17572.0,152.3633,152.3633,151.9699,152.2076,17572.0
2021-04-23 10:50:00,185.75,186.49,185.69,186.43,13061.0,152.2158,152.8222,152.1666,152.773,13061.0
2021-04-23 11:00:00,186.36,186.45,186.22,186.36,15555.0,152.7156,152.7894,152.6009,152.7156,15555.0
2021-04-23 11:10:00,186.38,186.77,186.34,186.61,9523.0,152.732,153.0516,152.6992,152.9205,9523.0
2021-04-23 11:20:00,186.62,186.64,186.35,186.55,15680.0,152.9287,152.9451,152.7074,152.8713,15680.0
2021-04-23 11:30:00,186.59,187.09,186.59,187.05,11066.0,152.9041,153.3138,152.9041,153.2811,11066.0
2021-04-23 11:40:00,187.06,187.06,186.83,186.95,6523.0,153.2893,153.2893,153.1008,153.1991,6523.0
2021-04-23 11:50:00,186.99,186.99,186.46,186.79,13123.0,153.2319,153.2319,152.7976,153.068,13123.0
2021-04-23 12:00:00,186.78,186.9,186.65,186.88,10970.0,153.0598,153.1581,152.9533,153.1418,10970.0
2021-04-23 12:10:00,186.8,187.18,186.76,187.18,12498.0,153.0762,153.3876,153.0434,153.3876,12498.0
2021-04-23 12:20:00,187.21,187.24,187.01,187.01,9911.0,153.4122,153.4368,153.2483,153.2483,9911.0
2021-04-23 12:30:00,187.05,187.25,186.95,187.23,9860.0,153.2811,153.445,153.1991,153.4286,9860.0
2021-04-23 12:40:00,187.25,187.39,187.19,187.32,9207.0,153.445,153.5597,153.3958,153.5023,9207.0
2021-04-23 12:50:00,187.34,187.6,187.26,187.26,13260.0,153.5187,153.7318,153.4532,153.4532,13260.0
2021-04-23 13:00:00,187.3,187.62,187.22,187.58,17853.0,153.4859,153.7482,153.4204,153.7154,17853.0
2021-04-23 13:10:00,187.57,187.75,187.49,187.51,8383.0,153.7072,153.8547,153.6416,153.658,8383.0
2021-04-23 13:20:00,187.48,187.66,187.41,187.58,19559.0,153.6334,153.7809,153.5761,153.7154,19559.0
2021-04-23 13:30:00,187.54,187.86,187.45,187.75,12747.0,153.6826,153.9448,153.6089,153.8547,12747.0
2021-04-23 13:40:00,187.72,187.97,187.66,187.89,29161.0,153.8301,154.035,153.7809,153.9694,29161.0
2021-04-23 13:50:00,187.89,188.13,187.79,188.04,14230.0,153.9694,154.1661,153.8875,154.0923,14230.0
2021-04-23 14:00:00,188.06,188.07,187.5,187.53,19884.0,154.1087,154.1169,153.6498,153.6744,19884.0
2021-04-23 14:10:00,187.53,187.62,187.27,187.51,14803.0,153.6744,153.7482,153.4614,153.658,14803.0
2021-04-23 14:20:00,187.49,187.51,187.13,187.28,6773.0,153.6416,153.658,153.3466,153.4695,6773.0
2021-04-23 14:30:00,187.37,187.4,187.12,187.15,8460.0,153.5433,153.5679,153.3384,153.363,8460.0
2021-04-23 14:40:00,187.09,187.18,186.88,186.97,15244.0,153.3138,153.3876,153.1418,153.2155,15244.0
2021-04-23 14:50:00,186.92,187.38,186.84,187.32,13289.0,153.1745,153.5515,153.109,153.5023,13289.0
2021-04-23 15:00:00,187.31,187.58,187.31,187.5,10294.0,153.4941,153.7154,153.4941,153.6498,10294.0
2021-04-23 15:10:00,187.47,187.7,187.44,187.67,10541.0,153.6252,153.8137,153.6007,153.7891,10541.0
2021-04-23 15:20:00,187.67,187.95,187.65,187.92,16457.0,153.7891,154.0186,153.7727,153.994,16457.0
2021-04-23 15:30:00,187.91,187.93,187.53,187.56,29661.0,153.9858,154.0022,153.6744,153.699,29661.0
2021-04-23 15:40:00,187.57,187.75,187.37,187.65,35648.0,153.7072,153.8547,153.5433,153.7727,35648.0
2021-04-23 15:50:00,187.64,187.72,186.82,187.06,81582.0,153.7646,153.8301,153.0926,153.2893,81582.0
2021-04-26 09:30:00,187.43,187.45,185.7,186.06,74019.0,153.5925,153.6089,152.1748,152.4698,74019.0
2021-04-26 09:40:00,186.12,186.22,185.18,185.33,24309.0,152.519,152.6009,151.7487,151.8716,24309.0
2021-04-26 09:50:00,185.33,185.95,185.19,185.71,15773.0,151.8716,152.3797,151.7569,152.183,15773.0
2021-04-26 10:00:00,185.76,186.12,185.66,185.85,8478.0,152.224,152.519,152.142,152.2977,8478.0
2021-04-26 10:10:00,185.76,185.96,185.42,185.87,19883.0,152.224,152.3879,151.9453,152.3141,19883.0
2021-04-26 10:20:00,185.92,186.41,185.45,185.45,16619.0,152.3551,152.7566,151.9699,151.9699,16619.0
2021-04-26 10:30:00,185.55,185.66,185.13,185.65,18501.0,152.0519,152.142,151.7077,152.1338,18501.0
2021-04-26 10:40:00,185.71,185.82,185.59,185.78,18111.0,152.183,152.2731,152.0846,152.2403,18111.0
2021-04-26 10:50:00,185.85,186.0,185.24,185.24,20224.0,152.2977,152.4206,151.7978,151.7978,20224.0
2021-04-26 11:00:00,185.3,185.51,185.11,185.35,19545.0,151.847,152.0191,151.6913,151.888,19545.0
2021-04-26 11:10:00,185.35,185.35,184.66,184.66,22579.0,151.888,151.888,151.3225,151.3225,22579.0
2021-04-26 11:20:00,184.62,185.1,184.61,185.1,17764.0,151.2898,151.6831,151.2816,151.6831,17764.0
2021-04-26 11:30:00,185.2,185.74,185.17,185.66,17320.0,151.7651,152.2076,151.7405,152.142,17320.0
2021-04-26 11:40:00,185.68,185.7,185.34,185.68,10135.0,152.1584,152.1748,151.8798,152.1584,10135.0
2021-04-26 11:50:00,185.74,185.74,185.42,185.57,7485.0,152.2076,152.2076,151.9453,152.0683,7485.0
2021-04-26 12:00:00,185.62,185.77,185.54,185.75,16062.0,152.1092,152.2322,152.0437,152.2158,16062.0
2021-04-26 12:10:00,185.76,185.79,185.56,185.57,13391.0,152.224,152.2485,152.0601,152.0683,13391.0
2021-04-26 12:20:00,185.5,185.59,185.3,185.3,10267.0,152.0109,152.0846,151.847,151.847,10267.0
2021-04-26 12:30:00,185.37,185.66,185.37,185.62,17278.0,151.9044,152.142,151.9044,152.1092,17278.0
2021-04-26 12:40:00,185.59,185.62,185.39,185.48,14091.0,152.0846,152.1092,151.9208,151.9945,14091.0
2021-04-26 12:50:00,185.49,185.61,185.42,185.58,7825.0,152.0027,152.101,151.9453,152.0765,7825.0
2021-04-26 13:00:00,185.66,185.95,185.62,185.76,24806.0,152.142,152.3797,152.1092,152.224,24806.0
2021-04-26 13:10:00,185.72,185.95,185.64,185.64,6635.0,152.1912,152.3797,152.1256,152.1256,6635.0
2021-04-26 13:20:00,185.67,185.9,185.67,185.86,9139.0,152.1502,152.3387,152.1502,152.3059,9139.0
2021-04-26 13:30:00,185.9,186.05,185.8,185.92,25295.0,152.3387,152.4616,152.2567,152.3551,25295.0
2021-04-26 13:40:00,185.92,186.12,185.84,185.84,12622.0,152.3551,152.519,152.2895,152.2895,12622.0
2021-04-26 13:50:00,185.9,186.06,185.89,185.91,22899.0,152.3387,152.4698,152.3305,152.3469,22899.0
2021-04-26 14:00:00,185.93,186.08,185.78,186.05,7360.0,152.3633,152.4862,152.2403,152.4616,7360.0
2021-04-26 14:10:00,186.04,186.15,185.95,186.15,9135.0,152.4534,152.5436,152.3797,152.5436,9135.0
2021-04-26 14:20:00,186.12,186.17,185.95,186.02,10995.0,152.519,152.5599,152.3797,152.437,10995.0
2021-04-26 14:30:00,186.03,186.38,186.01,186.31,12615.0,152.4452,152.732,152.4288,152.6747,12615.0
2021-04-26 14:40:00,186.28,186.42,186.25,186.27,11743.0,152.6501,152.7648,152.6255,152.6419,11743.0
2021-04-26 14:50:00,186.28,186.3,186.09,186.24,11369.0,152.6501,152.6665,152.4944,152.6173,11369.0
2021-04-26 15:00:00,186.21,186.64,186.1,186.48,27131.0,152.5927,152.9451,152.5026,152.814,27131.0
2021-04-26 15:10:00,186.47,186.65,186.22,186.31,22505.0,152.8058,152.9533,152.6009,152.6747,22505.0
2021-04-26 15:20:00,186.29,186.5,186.01,186.06,76592.0,152.6583,152.8304,152.4288,152.4698,76592.0
2021-04-26 15:30:00,186.0,186.31,185.58,185.89,55862.0,152.4206,152.6747,152.0765,152.3305,55862.0
2021-04-26 15:40:00,185.89,186.18,185.83,185.92,31780.0,152.3305,152.5681,152.2813,152.3551,31780.0
2021-04-26 15:50:00,185.86,186.27,185.85,186.09,75379.0,152.3059,152.6419,152.2977,152.4944,75379.0
2021-04-27 09:30:00,186.77,186.77,185.43,185.67,51104.0,153.0516,153.0516,151.9535,152.1502,51104.0
2021-04-27 09:40:00,185.63,186.28,185.51,185.62,11387.0,152.1174,152.6501,152.0191,152.1092,11387.0
2021-04-27 09:50:00,185.71,185.83,185.21,185.48,38333.0,152.183,152.2813,151.7733,151.9945,38333.0
2021-04-27 10:00:00,185.51,185.69,184.8,185.02,65625.0,152.0191,152.1666,151.4373,151.6176,65625.0
2021-04-27 10:10:00,185.02,185.3,184.6,184.72,14498.0,151.6176,151.847,151.2734,151.3717,14498.0
2021-04-27 10:20:00,184.72,184.9,184.43,184.8,18072.0,151.3717,151.5192,151.1341,151.4373,18072.0
2021-04-27 10:30:00,184.83,185.06,184.64,184.93,22139.0,151.4619,151.6503,151.3062,151.5438,22139.0
2021-04-27 10:40:00,184.95,185.05,184.66,185.05,11820.0,151.5602,151.6421,151.3225,151.6421,11820.0
2021-04-27 10:50:00,184.91,185.0,184.59,184.75,20119.0,151.5274,151.6012,151.2652,151.3963,20119.0
2021-04-27 11:00:00,184.77,184.92,184.46,184.62,6940.0,151.4127,151.5356,151.1587,151.2898,6940.0
2021-04-27 11:10:00,184.65,184.81,184.49,184.74,25579.0,151.3144,151.4455,151.1832,151.3881,25579.0
2021-04-27 11:20:00,184.7,184.87,184.65,184.77,12506.0,151.3553,151.4946,151.3144,151.4127,12506.0
2021-04-27 11:30:00,184.75,184.76,184.46,184.7,7210.0,151.3963,151.4045,151.1587,151.3553,7210.0
2021-04-27 11:40:00,184.74,184.81,184.54,184.54,57292.0,151.3881,151.4455,151.2242,151.2242,57292.0
2021-04-27 11:50:00,184.59,184.69,184.15,184.64,11926.0,151.2652,151.3471,150.9046,151.3062,11926.0
2021-04-27 12:00:00,184.7,184.84,184.58,184.83,5175.0,151.3553,151.47,151.257,151.4619,5175.0
2021-04-27 12:10:00,184.86,184.9,184.3,184.39,10565.0,151.4864,151.5192,151.0275,151.1013,10565.0
2021-04-27 12:20:00,184.39,184.74,184.19,184.74,14128.0,151.1013,151.3881,150.9374,151.3881,14128.0
2021-04-27 12:30:00,184.78,184.85,184.64,184.74,10367.0,151.4209,151.4782,151.3062,151.3881,10367.0
2021-04-27 12:40:00,184.78,184.78,184.54,184.73,12506.0,151.4209,151.4209,151.2242,151.3799,12506.0
2021-04-27 12:50:00,184.74,184.75,184.41,184.55,11213.0,151.3881,151.3963,151.1177,151.2324,11213.0
2021-04-27 13:00:00,184.56,184.82,184.46,184.71,33935.0,151.2406,151.4537,151.1587,151.3635,33935.0
2021-04-27 13:10:00,184.71,185.05,184.6,185.05,41023.0,151.3635,151.6421,151.2734,151.6421,41023.0
2021-04-27 13:20:00,185.04,185.17,185.0,185.14,16540.0,151.6339,151.7405,151.6012,151.7159,16540.0
2021-04-27 13:30:00,185.15,185.18,184.92,185.11,10126.0,151.7241,151.7487,151.5356,151.6913,10126.0
2021-04-27 13:40:00,185.07,185.22,184.96,185.22,16669.0,151.6585,151.7814,151.5684,151.7814,16669.0
2021-04-27 13:50:00,185.2,185.31,185.06,185.18,20210.0,151.7651,151.8552,151.6503,151.7487,20210.0
2021-04-27 14:00:00,185.18,185.23,185.05,185.06,22974.0,151.7487,151.7896,151.6421,151.6503,22974.0
2021-04-27 14:10:00,185.01,185.12,184.86,185.09,12013.0,151.6094,151.6995,151.4864,151.6749,12013.0
2021-04-27 14:20:00,185.09,185.14,184.94,184.96,8402.0,151.6749,151.7159,151.552,151.5684,8402.0
2021-04-27 14:30:00,184.92,185.05,184.88,185.01,11409.0,151.5356,151.6421,151.5028,151.6094,11409.0
2021-04-27 14:40:00,184.98,185.01,184.77,184.87,9311.0,151.5848,151.6094,151.4127,151.4946,9311.0
2021-04-27 14:50:00,184.86,184.87,184.69,184.81,10443.0,151.4864,151.4946,151.3471,151.4455,10443.0
2021-04-27 15:00:00,184.81,184.81,184.59,184.59,10209.0,151.4455,151.4455,151.2652,151.2652,10209.0
2021-04-27 15:10:00,184.56,184.63,184.51,184.56,10385.0,151.2406,151.298,151.1996,151.2406,10385.0
2021-04-27 15:20:00,184.58,184.93,184.58,184.75,10215.0,151.257,151.5438,151.257,151.3963,10215.0
2021-04-27 15:30:00,184.73,184.88,184.67,184.86,15972.0,151.3799,151.5028,151.3307,151.4864,15972.0
2021-04-27 15:40:00,184.86,184.95,184.63,184.8,30078.0,151.4864,151.5602,151.298,151.4373,30078.0
2021-04-27 15:50:00,184.82,185.08,184.59,184.64,87678.0,151.4537,151.6667,151.2652,151.3062,87678.0
2021-04-28 09:30:00,185.21,185.87,184.93,185.68,43037.0,151.7733,152.3141,151.5438,152.1584,43037.0
2021-04-28 09:40:00,185.62,185.76,185.01,185.4,23401.0,152.1092,152.224,151.6094,151.929,23401.0
2021-04-28 09:50:00,185.57,186.0,185.13,185.86,18305.0,152.0683,152.4206,151.7077,152.3059,18305.0
2021-04-28 10:00:00,185.74,185.85,185.11,185.39,18143.0,152.2076,152.2977,151.6913,151.9208,18143.0
2021-04-28 10:10:00,185.46,185.63,184.92,185.11,11661.0,151.9781,152.1174,151.5356,151.6913,11661.0
2021-04-28 10:20:00,185.08,185.32,185.0,185.29,9867.0,151.6667,151.8634,151.6012,151.8388,9867.0
2021-04-28 10:30:00,185.4,185.53,185.3,185.46,12308.0,151.929,152.0355,151.847,151.9781,12308.0
2021-04-28 10:40:00,185.53,185.55,185.32,185.43,20227.0,152.0355,152.0519,151.8634,151.9535,20227.0
2021-04-28 10:50:00,185.4,185.53,185.35,185.35,14058.0,151.929,152.0355,151.888,151.888,14058.0
2021-04-28 11:00:00,185.34,186.01,185.32,185.95,10286.0,151.8798,152.4288,151.8634,152.3797,10286.0
2021-04-28 11:10:00,185.9,186.04,185.75,185.84,13569.0,152.3387,152.4534,152.2158,152.2895,13569.0
2021-04-28 11:20:00,185.84,185.85,185.52,185.62,10323.0,152.2895,152.2977,152.0273,152.1092,10323.0
2021-04-28 11:30:00,185.62,185.8,185.61,185.73,20907.0,152.1092,152.2567,152.101,152.1994,20907.0
2021-04-28 11:40:00,185.7,185.71,185.28,185.36,10728.0,152.1748,152.183,151.8306,151.8962,10728.0
2021-04-28 11:50:00,185.3,185.3,184.89,184.92,13804.0,151.847,151.847,151.511,151.5356,13804.0
2021-04-28 12:00:00,184.89,185.05,184.76,184.92,13564.0,151.511,151.6421,151.4045,151.5356,13564.0
2021-04-28 12:10:00,184.92,185.11,184.91,184.98,14617.0,151.5356,151.6913,151.5274,151.5848,14617.0
2021-04-28 12:20:00,184.96,185.06,184.87,184.93,12791.0,151.5684,151.6503,151.4946,151.5438,12791.0
2021-04-28 12:30:00,184.93,185.09,184.85,184.95,8968.0,151.5438,151.6749,151.4782,151.5602,8968.0
2021-04-28 12:40:00,184.96,185.01,184.92,184.99,10679.0,151.5684,151.6094,151.5356,151.593,10679.0
2021-04-28 12:50:00,184.98,185.02,184.88,184.99,9022.0,151.5848,151.6176,151.5028,151.593,9022.0
2021-04-28 13:00:00,184.98,185.01,184.74,184.81,39389.0,151.5848,151.6094,151.3881,151.4455,39389.0
2021-04-28 13:10:00,184.87,185.01,184.84,184.9,8421.0,151.4946,151.6094,151.47,151.5192,8421.0
2021-04-28 13:20:00,184.93,185.0,184.67,184.75,12669.0,151.5438,151.6012,151.3307,151.3963,12669.0
2021-04-28 13:30:00,184.73,185.0,184.63,184.75,10414.0,151.3799,151.6012,151.298,151.3963,10414.0
2021-04-28 13:40:00,184.7,184.94,184.7,184.83,5187.0,151.3553,151.552,151.3553,151.4619,5187.0
2021-04-28 13:50:00,184.79,184.96,184.73,184.85,15562.0,151.4291,151.5684,151.3799,151.4782,15562.0
2021-04-28 14:00:00,184.84,185.78,184.83,185.24,37661.0,151.47,152.2403,151.4619,151.7978,37661.0
2021-04-28 14:10:00,185.29,185.29,184.98,185.21,7274.0,151.8388,151.8388,151.5848,151.7733,7274.0
2021-04-28 14:20:00,185.22,185.34,185.08,185.14,13979.0,151.7814,151.8798,151.6667,151.7159,13979.0
2021-04-28 14:30:00,185.17,185.46,184.99,185.43,14222.0,151.7405,151.9781,151.593,151.9535,14222.0
2021-04-28 14:40:00,185.38,185.57,185.25,185.34,16020.0,151.9126,152.0683,151.806,151.8798,16020.0
2021-04-28 14:50:00,185.38,185.49,185.21,185.25,9204.0,151.9126,152.0027,151.7733,151.806,9204.0
2021-04-28 15:00:00,185.26,185.45,185.23,185.4,8180.0,151.8142,151.9699,151.7896,151.929,8180.0
2021-04-28 15:10:00,185.37,185.43,185.12,185.27,11326.0,151.9044,151.9535,151.6995,151.8224,11326.0
2021-04-28 15:20:00,185.32,185.61,185.21,185.41,16707.0,151.8634,152.101,151.7733,151.9371,16707.0
2021-04-28 15:30:00,185.36,185.62,185.24,185.51,15022.0,151.8962,152.1092,151.7978,152.0191,15022.0
2021-04-28 15:40:00,185.53,185.56,185.32,185.34,15533.0,152.0355,152.0601,151.8634,151.8798,15533.0
2021-04-28 15:50:00,185.37,185.43,185.16,185.29,71612.0,151.9044,151.9535,151.7323,151.8388,71612.0
2021-04-29 09:30:00,186.4,186.45,185.15,186.04,49318.0,152.7484,152.7894,151.7241,152.4534,49318.0
2021-04-29 09:40:00,186.43,186.59,185.79,185.94,32381.0,152.773,152.9041,152.2485,152.3715,32381.0
2021-04-29 09:50:00,186.09,186.09,185.25,185.47,7956.0,152.4944,152.4944,151.806,151.9863,7956.0
2021-04-29 10:00:00,185.56,185.82,184.94,185.39,62886.0,152.0601,152.2731,151.552,151.9208,62886.0
2021-04-29 10:10:00,185.36,185.57,184.9,185.06,71989.0,151.8962,152.0683,151.5192,151.6503,71989.0
2021-04-29 10:20:00,185.06,185.72,185.02,185.72,32489.0,151.6503,152.1912,151.6176,152.1912,32489.0
2021-04-29 10:30:00,185.72,186.26,185.63,186.23,10402.0,152.1912,152.6337,152.1174,152.6091,10402.0
2021-04-29 10:40:00,186.3,187.34,186.3,187.0,17370.0,152.6665,153.5187,152.6665,153.2401,17370.0
2021-04-29 10:50:00,186.89,187.37,186.77,187.14,15478.0,153.15,153.5433,153.0516,153.3548,15478.0
2021-04-29 11:00:00,187.18,187.3,186.81,187.24,13438.0,153.3876,153.4859,153.0844,153.4368,13438.0
2021-04-29 11:10:00,187.15,187.42,187.02,187.09,15330.0,153.363,153.5843,153.2565,153.3138,15330.0
2021-04-29 11:20:00,187.17,187.3,186.84,186.88,12040.0,153.3794,153.4859,153.109,153.1418,12040.0
2021-04-29 11:30:00,186.88,187.42,186.8,187.4,12620.0,153.1418,153.5843,153.0762,153.5679,12620.0
2021-04-29 11:40:00,187.4,187.42,186.97,187.03,7357.0,153.5679,153.5843,153.2155,153.2647,7357.0
2021-04-29 11:50:00,187.11,187.24,187.0,187.09,12718.0,153.3302,153.4368,153.2401,153.3138,12718.0
2021-04-29 12:00:00,187.1,187.56,187.1,187.22,18818.0,153.322,153.699,153.322,153.4204,18818.0
2021-04-29 12:10:00,187.27,187.43,187.15,187.19,28491.0,153.4614,153.5925,153.363,153.3958,28491.0
2021-04-29 12:20:00,187.28,187.61,187.11,187.56,21219.0,153.4695,153.74,153.3302,153.699,21219.0
2021-04-29 12:30:00,187.52,187.61,187.17,187.17,18965.0,153.6662,153.74,153.3794,153.3794,18965.0
2021-04-29 12:40:00,187.23,187.28,187.05,187.24,9244.0,153.4286,153.4695,153.2811,153.4368,9244.0
2021-04-29 12:50:00,187.24,187.4,187.04,187.13,7723.0,153.4368,153.5679,153.2729,153.3466,7723.0
2021-04-29 13:00:00,187.11,187.53,187.09,187.47,8617.0,153.3302,153.6744,153.3138,153.6252,8617.0
2021-04-29 13:10:00,187.44,187.57,187.26,187.48,10137.0,153.6007,153.7072,153.4532,153.6334,10137.0
2021-04-29 13:20:00,187.46,187.52,187.28,187.32,4780.0,153.6171,153.6662,153.4695,153.5023,4780.0
2021-04-29 13:30:00,187.37,187.55,187.29,187.5,7955.0,153.5433,153.6908,153.4777,153.6498,7955.0
2021-04-29 13:40:00,187.48,187.54,187.17,187.37,12482.0,153.6334,153.6826,153.3794,153.5433,12482.0
2021-04-29 13:50:00,187.4,187.56,187.23,187.25,17929.0,153.5679,153.699,153.4286,153.445,17929.0
2021-04-29 14:00:00,187.3,187.53,187.23,187.39,8179.0,153.4859,153.6744,153.4286,153.5597,8179.0
2021-04-29 14:10:00,187.39,187.51,187.37,187.49,6477.0,153.5597,153.658,153.5433,153.6416,6477.0
2021-04-29 14:20:00,187.5,187.88,187.42,187.76,13658.0,153.6498,153.9612,153.5843,153.8629,13658.0
2021-04-29 14:30:00,187.8,187.91,187.6,187.87,18239.0,153.8957,153.9858,153.7318,153.953,18239.0
2021-04-29 14:40:00,187.9,188.22,187.78,188.11,13754.0,153.9776,154.2398,153.8793,154.1497,13754.0
2021-04-29 14:50:00,188.12,188.22,188.02,188.02,18531.0,154.1579,154.2398,154.076,154.076,18531.0
2021-04-29 15:00:00,188.02,188.25,188.01,188.08,12301.0,154.076,154.2644,154.0678,154.1251,12301.0
2021-04-29 15:10:00,188.11,188.3,188.09,188.13,10302.0,154.1497,154.3054,154.1333,154.1661,10302.0
2021-04-29 15:20:00,188.18,188.18,187.79,187.88,17305.0,154.2071,154.2071,153.8875,153.9612,17305.0
2021-04-29 15:30:00,187.85,188.26,187.77,188.08,27472.0,153.9366,154.2726,153.8711,154.1251,27472.0
2021-04-29 15:40:00,188.09,188.36,188.04,188.18,48127.0,154.1333,154.3546,154.0923,154.2071,48127.0
2021-04-29 15:50:00,188.08,188.15,187.83,187.96,87920.0,154.1251,154.1825,153.9203,154.0268,87920.0
2021-04-30 09:30:00,187.34,188.78,187.14,188.31,35019.0,153.5187,154.6987,153.3548,154.3136,35019.0
2021-04-30 09:40:00,188.43,189.45,188.36,188.77,26299.0,154.4119,155.2478,154.3546,154.6906,26299.0
2021-04-30 09:50:00,188.74,189.02,187.94,188.17,17042.0,154.666,154.8954,154.0104,154.1989,17042.0
2021-04-30 10:00:00,188.16,188.49,187.81,187.81,9299.0,154.1907,154.4611,153.9039,153.9039,9299.0
2021-04-30 10:10:00,187.82,188.09,187.49,188.09,14823.0,153.9121,154.1333,153.6416,154.1333,14823.0
2021-04-30 10:20:00,188.07,188.33,187.91,188.19,12204.0,154.1169,154.33,153.9858,154.2153,12204.0
2021-04-30 10:30:00,188.15,188.26,187.78,188.08,11365.0,154.1825,154.2726,153.8793,154.1251,11365.0
2021-04-30 10:40:00,188.09,188.37,187.98,188.28,13135.0,154.1333,154.3628,154.0432,154.289,13135.0
2021-04-30 10:50:00,188.25,188.35,188.04,188.28,13932.0,154.2644,154.3464,154.0923,154.289,13932.0
2021-04-30 11:00:00,188.27,188.72,188.2,188.63,9766.0,154.2808,154.6496,154.2235,154.5758,9766.0
2021-04-30 11:10:00,188.69,188.76,188.45,188.68,8664.0,154.625,154.6824,154.4283,154.6168,8664.0
2021-04-30 11:20:00,188.65,188.83,188.19,188.3,9604.0,154.5922,154.7397,154.2153,154.3054,9604.0
2021-04-30 11:30:00,188.24,188.52,188.23,188.43,9164.0,154.2562,154.4857,154.248,154.4119,9164.0
2021-04-30 11:40:00,188.46,188.79,188.45,188.64,5566.0,154.4365,154.7069,154.4283,154.584,5566.0
2021-04-30 11:50:00,188.6,188.6,188.45,188.47,9596.0,154.5512,154.5512,154.4283,154.4447,9596.0
2021-04-30 12:00:00,188.43,188.8,188.4,188.75,7513.0,154.4119,154.7151,154.3873,154.6742,7513.0
2021-04-30 12:10:00,188.75,188.95,188.75,188.95,8537.0,154.6742,154.8381,154.6742,154.8381,8537.0
2021-04-30 12:20:00,189.02,189.13,188.81,188.87,5967.0,154.8954,154.9856,154.7233,154.7725,5967.0
2021-04-30 12:30:00,188.85,189.06,188.8,188.82,8392.0,154.7561,154.9282,154.7151,154.7315,8392.0
2021-04-30 12:40:00,188.82,189.18,188.82,188.93,7122.0,154.7315,155.0265,154.7315,154.8217,7122.0
2021-04-30 12:50:00,188.92,188.94,188.72,188.94,5458.0,154.8135,154.8299,154.6496,154.8299,5458.0
2021-04-30 13:00:00,188.91,188.96,188.74,188.8,8966.0,154.8053,154.8462,154.666,154.7151,8966.0
2021-04-30 13:10:00,188.74,188.74,188.57,188.66,7086.0,154.666,154.666,154.5267,154.6004,7086.0
2021-04-30 13:20:00,188.65,188.73,188.57,188.71,4644.0,154.5922,154.6578,154.5267,154.6414,4644.0
2021-04-30 13:30:00,188.73,188.81,188.55,188.64,6585.0,154.6578,154.7233,154.5103,154.584,6585.0
2021-04-30 13:40:00,188.66,188.87,188.52,188.87,7058.0,154.6004,154.7725,154.4857,154.7725,7058.0
2021-04-30 13:50:00,188.81,188.93,188.67,188.78,6450.0,154.7233,154.8217,154.6086,154.6987,6450.0
2021-04-30 14:00:00,188.8,189.02,188.75,188.89,11535.0,154.7151,154.8954,154.6742,154.7889,11535.0
2021-04-30 14:10:00,188.9,188.96,188.83,188.93,5750.0,154.7971,154.8462,154.7397,154.8217,5750.0
2021-04-30 14:20:00,188.94,189.11,188.79,189.09,8573.0,154.8299,154.9692,154.7069,154.9528,8573.0
2021-04-30 14:30:00,189.08,189.08,188.77,188.85,8601.0,154.9446,154.9446,154.6906,154.7561,8601.0
2021-04-30 14:40:00,188.83,189.02,188.82,188.88,7277.0,154.7397,154.8954,154.7315,154.7807,7277.0
2021-04-30 14:50:00,188.9,189.1,188.9,189.01,8840.0,154.7971,154.961,154.7971,154.8872,8840.0
2021-04-30 15:00:00,189.05,189.11,188.86,188.88,11564.0,154.92,154.9692,154.7643,154.7807,11564.0
2021-04-30 15:10:00,188.9,189.2,188.89,189.19,9001.0,154.7971,155.0429,154.7889,155.0347,9001.0
2021-04-30 15:20:00,189.19,189.33,189.13,189.3,33787.0,155.0347,155.1495,154.9856,155.1249,33787.0
2021-04-30 15:30:00,189.35,189.44,189.22,189.26,24794.0,155.1658,155.2396,155.0593,155.0921,24794.0
2021-04-30 15:40:00,189.24,189.28,188.94,189.22,44406.0,155.0757,155.1085,154.8299,155.0593,44406.0
2021-04-30 15:50:00,189.19,189.59,188.84,189.16,135813.0,155.0347,155.3625,154.7479,155.0101,135813.0
2021-05-03 09:30:00,189.08,189.14,188.16,188.48,29047.0,154.9446,154.9938,154.1907,154.4529,29047.0
2021-05-03 09:40:00,188.47,188.67,187.8,188.45,12117.0,154.4447,154.6086,153.8957,154.4283,12117.0
2021-05-03 09:50:00,188.49,188.5,187.96,188.3,10891.0,154.4611,154.4693,154.0268,154.3054,10891.0
2021-05-03 10:00:00,188.08,188.23,187.82,187.89,16225.0,154.1251,154.248,153.9121,153.9694,16225.0
2021-05-03 10:10:00,187.9,188.31,187.9,187.99,20441.0,153.9776,154.3136,153.9776,154.0514,20441.0
2021-05-03 10:20:00,188.11,188.14,187.74,187.96,9284.0,154.1497,154.1743,153.8465,154.0268,9284.0
2021-05-03 10:30:00,187.91,188.11,187.7,188.11,7382.0,153.9858,154.1497,153.8137,154.1497,7382.0
2021-05-03 10:40:00,188.04,188.07,187.54,187.74,10781.0,154.0923,154.1169,153.6826,153.8465,10781.0
2021-05-03 10:50:00,187.74,188.06,187.55,188.06,11343.0,153.8465,154.1087,153.6908,154.1087,11343.0
2021-05-03 11:00:00,188.07,188.23,187.78,188.17,17312.0,154.1169,154.248,153.8793,154.1989,17312.0
2021-05-03 11:10:00,188.2,188.25,187.79,188.01,17445.0,154.2235,154.2644,153.8875,154.0678,17445.0
2021-05-03 11:20:00,188.02,188.02,187.6,187.89,9420.0,154.076,154.076,153.7318,153.9694,9420.0
2021-05-03 11:30:00,187.89,188.23,187.82,187.97,5813.0,153.9694,154.248,153.9121,154.035,5813.0
2021-05-03 11:40:00,187.96,188.07,187.94,188.07,6045.0,154.0268,154.1169,154.0104,154.1169,6045.0
2021-05-03 11:50:00,188.07,188.28,187.97,188.24,8010.0,154.1169,154.289,154.035,154.2562,8010.0
2021-05-03 12:00:00,188.21,188.27,187.91,187.96,5988.0,154.2316,154.2808,153.9858,154.0268,5988.0
2021-05-03 12:10:00,187.92,187.92,187.65,187.76,4900.0,153.994,153.994,153.7727,153.8629,4900.0
2021-05-03 12:20:00,187.81,187.84,187.61,187.61,7371.0,153.9039,153.9284,153.74,153.74,7371.0
2021-05-03 12:30:00,187.59,187.97,187.59,187.95,8460.0,153.7236,154.035,153.7236,154.0186,8460.0
2021-05-03 12:40:00,187.99,187.99,187.8,187.93,8181.0,154.0514,154.0514,153.8957,154.0022,8181.0
2021-05-03 12:50:00,187.91,188.24,187.91,188.05,7312.0,153.9858,154.2562,153.9858,154.1005,7312.0
2021-05-03 13:00:00,188.05,188.18,188.0,188.17,6102.0,154.1005,154.2071,154.0596,154.1989,6102.0
2021-05-03 13:10:00,188.18,188.32,188.15,188.16,4356.0,154.2071,154.3218,154.1825,154.1907,4356.0
2021-05-03 13:20:00,188.19,188.21,188.04,188.2,5731.0,154.2153,154.2316,154.0923,154.2235,5731.0
2021-05-03 13:30:00,188.16,188.49,188.16,188.34,12078.0,154.1907,154.4611,154.1907,154.3382,12078.0
2021-05-03 13:40:00,188.32,188.35,188.1,188.16,6021.0,154.3218,154.3464,154.1415,154.1907,6021.0
2021-05-03 13:50:00,188.14,188.24,188.09,188.24,6540.0,154.1743,154.2562,154.1333,154.2562,6540.0
2021-05-03 14:00:00,188.26,188.33,188.15,188.22,5989.0,154.2726,154.33,154.1825,154.2398,5989.0
2021-05-03 14:10:00,188.24,188.26,188.04,188.05,6004.0,154.2562,154.2726,154.0923,154.1005,6004.0
2021-05-03 14:20:00,188.1,188.28,188.07,188.28,6980.0,154.1415,154.289,154.1169,154.289,6980.0
2021-05-03 14:30:00,188.33,188.44,188.08,188.24,7341.0,154.33,154.4201,154.1251,154.2562,7341.0
2021-05-03 14:40:00,188.21,188.57,188.21,188.53,15122.0,154.2316,154.5267,154.2316,154.4939,15122.0
2021-05-03 14:50:00,188.51,188.69,188.42,188.42,10578.0,154.4775,154.625,154.4037,154.4037,10578.0
2021-05-03 15:00:00,188.43,188.44,188.11,188.25,9852.0,154.4119,154.4201,154.1497,154.2644,9852.0
2021-05-03 15:10:00,188.15,188.2,187.67,187.74,9916.0,154.1825,154.2235,153.7891,153.8465,9916.0
2021-05-03 15:20:00,187.77,187.86,187.64,187.68,13440.0,153.8711,153.9448,153.7646,153.7973,13440.0
2021-05-03 15:30:00,187.7,188.02,187.68,187.73,27203.0,153.8137,154.076,153.7973,153.8383,27203.0
2021-05-03 15:40:00,187.77,187.8,187.3,187.46,36496.0,153.8711,153.8957,153.4859,153.6171,36496.0
2021-05-03 15:50:00,187.45,187.86,187.16,187.81,160655.0,153.6089,153.9448,153.3712,153.9039,160655.0
2021-05-04 09:30:00,186.21,187.0,185.96,186.3,82115.0,152.5927,153.2401,152.3879,152.6665,82115.0
2021-05-04 09:40:00,186.39,186.39,185.86,185.99,30201.0,152.7402,152.7402,152.3059,152.4124,30201.0
2021-05-04 09:50:00,185.95,186.72,185.75,186.72,31588.0,152.3797,153.0106,152.2158,153.0106,31588.0
2021-05-04 10:00:00,186.73,187.85,186.64,187.79,21768.0,153.0188,153.9366,152.9451,153.8875,21768.0
2021-05-04 10:10:00,187.71,187.88,187.31,187.31,14173.0,153.8219,153.9612,153.4941,153.4941,14173.0
2021-05-04 10:20:00,187.39,187.39,186.7,186.7,12656.0,153.5597,153.5597,152.9943,152.9943,12656.0
2021-05-04 10:30:00,186.75,186.76,186.52,186.7,18138.0,153.0352,153.0434,152.8468,152.9943,18138.0
2021-05-04 10:40:00,186.78,186.81,186.55,186.73,14206.0,153.0598,153.0844,152.8713,153.0188,14206.0
2021-05-04 10:50:00,186.7,187.06,186.69,186.77,14757.0,152.9943,153.2893,152.9861,153.0516,14757.0
2021-05-04 11:00:00,186.69,186.92,186.5,186.87,10259.0,152.9861,153.1745,152.8304,153.1336,10259.0
2021-05-04 11:10:00,186.72,186.76,186.12,186.25,12578.0,153.0106,153.0434,152.519,152.6255,12578.0
2021-05-04 11:20:00,186.33,186.68,186.14,186.68,14571.0,152.6911,152.9779,152.5354,152.9779,14571.0
2021-05-04 11:30:00,186.71,186.71,186.39,186.53,7329.0,153.0025,153.0025,152.7402,152.8549,7329.0
2021-05-04 11:40:00,186.3,186.34,185.81,185.86,20516.0,152.6665,152.6992,152.2649,152.3059,20516.0
2021-05-04 11:50:00,185.84,185.93,185.6,185.83,5787.0,152.2895,152.3633,152.0928,152.2813,5787.0
2021-05-04 12:00:00,185.79,185.95,185.69,185.95,27632.0,152.2485,152.3797,152.1666,152.3797,27632.0
2021-05-04 12:10:00,185.98,186.13,185.92,185.96,15242.0,152.4042,152.5272,152.3551,152.3879,15242.0
2021-05-04 12:20:00,185.94,186.02,185.69,185.71,44596.0,152.3715,152.437,152.1666,152.183,44596.0
2021-05-04 12:30:00,185.66,185.76,185.5,185.5,28417.0,152.142,152.224,152.0109,152.0109,28417.0
2021-05-04 12:40:00,185.48,185.53,185.36,185.41,25777.0,151.9945,152.0355,151.8962,151.9371,25777.0
2021-05-04 12:50:00,185.42,185.53,185.37,185.43,37229.0,151.9453,152.0355,151.9044,151.9535,37229.0
2021-05-04 13:00:00,185.42,185.42,184.93,185.0,133803.0,151.9453,151.9453,151.5438,151.6012,133803.0
2021-05-04 13:10:00,185.0,185.14,184.64,184.91,81503.0,151.6012,151.7159,151.3062,151.5274,81503.0
2021-05-04 13:20:00,184.92,185.15,184.74,184.87,60265.0,151.5356,151.7241,151.3881,151.4946,60265.0
2021-05-04 13:30:00,184.88,184.9,184.32,184.39,56039.0,151.5028,151.5192,151.0439,151.1013,56039.0
2021-05-04 13:40:00,184.38,184.5,184.24,184.24,33817.0,151.0931,151.1914,150.9784,150.9784,33817.0
2021-05-04 13:50:00,184.24,184.3,184.15,184.29,29125.0,150.9784,151.0275,150.9046,151.0193,29125.0
2021-05-04 14:00:00,184.29,184.53,184.13,184.45,62532.0,151.0193,151.216,150.8882,151.1505,62532.0
2021-05-04 14:10:00,184.45,185.0,184.3,184.72,121996.0,151.1505,151.6012,151.0275,151.3717,121996.0
2021-05-04 14:20:00,184.72,184.9,184.47,184.5,22632.0,151.3717,151.5192,151.1668,151.1914,22632.0
2021-05-04 14:30:00,184.5,184.56,184.27,184.34,17734.0,151.1914,151.2406,151.003,151.0603,17734.0
2021-05-04 14:40:00,184.36,184.41,184.27,184.32,20930.0,151.0767,151.1177,151.003,151.0439,20930.0
2021-05-04 14:50:00,184.32,184.36,183.84,183.85,26264.0,151.0439,151.0767,150.6506,150.6588,26264.0
2021-05-04 15:00:00,183.86,183.9,183.36,183.43,49859.0,150.667,150.6998,150.2572,150.3146,49859.0
2021-05-04 15:10:00,183.42,183.5,182.91,182.95,76475.0,150.3064,150.372,149.8885,149.9213,76475.0
2021-05-04 15:20:00,182.92,183.04,182.68,182.76,70572.0,149.8967,149.995,149.7,149.7656,70572.0
2021-05-04 15:30:00,182.78,183.03,182.62,182.86,64558.0,149.782,149.9868,149.6508,149.8475,64558.0
2021-05-04 15:40:00,182.84,182.86,182.15,182.56,199542.0,149.8311,149.8475,149.2657,149.6017,199542.0
2021-05-04 15:50:00,182.68,183.93,182.65,183.92,182367.0,149.7,150.7243,149.6754,150.7161,182367.0
2021-05-05 09:30:00,183.79,184.24,182.01,183.58,70652.0,150.6096,150.9784,149.151,150.4375,70652.0
2021-05-05 09:40:00,183.43,183.91,182.6,182.75,22926.0,150.3146,150.7079,149.6344,149.7574,22926.0
2021-05-05 09:50:00,182.75,182.82,182.18,182.5,23671.0,149.7574,149.8147,149.2903,149.5525,23671.0
2021-05-05 10:00:00,182.56,182.71,182.1,182.4,25567.0,149.6017,149.7246,149.2247,149.4706,25567.0
2021-05-05 10:10:00,182.3,182.5,181.89,182.02,23957.0,149.3886,149.5525,149.0526,149.1592,23957.0
2021-05-05 10:20:00,181.98,182.05,181.68,181.9,27512.0,149.1264,149.1837,148.8805,149.0608,27512.0
2021-05-05 10:30:00,181.94,182.59,181.85,182.14,21432.0,149.0936,149.6263,149.0198,149.2575,21432.0
2021-05-05 10:40:00,182.18,182.42,181.84,182.23,31254.0,149.2903,149.4869,149.0117,149.3312,31254.0
2021-05-05 10:50:00,182.3,182.49,182.16,182.48,31844.0,149.3886,149.5443,149.2739,149.5361,31844.0
2021-05-05 11:00:00,182.48,182.85,182.31,182.85,55198.0,149.5361,149.8393,149.3968,149.8393,55198.0
2021-05-05 11:10:00,182.76,183.24,182.74,183.11,34245.0,149.7656,150.1589,149.7492,150.0524,34245.0
2021-05-05 11:20:00,183.16,183.23,183.0,183.19,15894.0,150.0933,150.1507,149.9622,150.1179,15894.0
2021-05-05 11:30:00,183.02,183.26,182.81,182.85,12281.0,149.9786,150.1753,149.8065,149.8393,12281.0
2021-05-05 11:40:00,182.83,183.09,182.72,183.03,13592.0,149.8229,150.036,149.7328,149.9868,13592.0
2021-05-05 11:50:00,183.06,183.1,182.6,182.73,20291.0,150.0114,150.0442,149.6344,149.741,20291.0
2021-05-05 12:00:00,182.72,183.1,182.67,182.96,12022.0,149.7328,150.0442,149.6918,149.9295,12022.0
2021-05-05 12:10:00,182.93,183.34,182.92,183.34,8285.0,149.9049,150.2409,149.8967,150.2409,8285.0
2021-05-05 12:20:00,183.42,183.65,183.39,183.47,8417.0,150.3064,150.4949,150.2818,150.3474,8417.0
2021-05-05 12:30:00,183.48,184.15,183.48,184.15,7551.0,150.3556,150.9046,150.3556,150.9046,7551.0
2021-05-05 12:40:00,184.13,184.33,184.08,184.33,13813.0,150.8882,151.0521,150.8473,151.0521,13813.0
2021-05-05 12:50:00,184.39,184.53,183.84,183.9,9510.0,151.1013,151.216,150.6506,150.6998,9510.0
2021-05-05 13:00:00,183.91,183.99,183.65,183.9,11884.0,150.7079,150.7735,150.4949,150.6998,11884.0
2021-05-05 13:10:00,183.93,184.0,183.81,183.91,8623.0,150.7243,150.7817,150.626,150.7079,8623.0
2021-05-05 13:20:00,183.91,183.93,183.73,183.79,9849.0,150.7079,150.7243,150.5604,150.6096,9849.0
2021-05-05 13:30:00,183.81,184.01,183.79,183.81,9779.0,150.626,150.7899,150.6096,150.626,9779.0
2021-05-05 13:40:00,183.83,183.99,183.81,183.94,8432.0,150.6424,150.7735,150.626,150.7325,8432.0
2021-05-05 13:50:00,183.85,183.88,183.48,183.55,11298.0,150.6588,150.6834,150.3556,150.4129,11298.0
2021-05-05 14:00:00,183.59,183.75,183.59,183.68,9485.0,150.4457,150.5768,150.4457,150.5195,9485.0
2021-05-05 14:10:00,183.7,183.9,183.64,183.7,10381.0,150.5359,150.6998,150.4867,150.5359,10381.0
2021-05-05 14:20:00,183.66,183.95,183.61,183.92,11520.0,150.5031,150.7407,150.4621,150.7161,11520.0
2021-05-05 14:30:00,183.83,184.03,183.72,183.75,14195.0,150.6424,150.8063,150.5522,150.5768,14195.0
2021-05-05 14:40:00,183.76,183.87,183.5,183.53,16232.0,150.585,150.6752,150.372,150.3965,16232.0
2021-05-05 14:50:00,183.48,183.49,183.12,183.22,13689.0,150.3556,150.3638,150.0606,150.1425,13689.0
2021-05-05 15:00:00,183.18,183.53,183.02,183.03,30631.0,150.1097,150.3965,149.9786,149.9868,30631.0
2021-05-05 15:10:00,183.03,183.05,182.89,182.95,23588.0,149.9868,150.0032,149.8721,149.9213,23588.0
2021-05-05 15:20:00,182.89,183.21,182.81,183.14,20704.0,149.8721,150.1343,149.8065,150.077,20704.0
2021-05-05 15:30:00,183.13,183.52,182.95,183.34,106323.0,150.0688,150.3884,149.9213,150.2409,106323.0
2021-05-05 15:40:00,183.29,183.38,182.95,183.02,34730.0,150.1999,150.2736,149.9213,149.9786,34730.0
2021-05-05 15:50:00,182.98,183.46,182.85,183.2,114106.0,149.9458,150.3392,149.8393,150.1261,114106.0
2021-05-06 09:30:00,183.23,183.23,181.67,182.0,45926.0,150.1507,150.1507,148.8723,149.1428,45926.0
2021-05-06 09:40:00,181.98,182.18,181.02,181.25,74999.0,149.1264,149.2903,148.3397,148.5282,74999.0
2021-05-06 09:50:00,181.31,181.61,180.84,180.88,52731.0,148.5773,148.8232,148.1922,148.225,52731.0
2021-05-06 10:00:00,180.8,181.5,180.69,180.69,38426.0,148.1594,148.733,148.0693,148.0693,38426.0
2021-05-06 10:10:00,180.59,180.93,180.52,180.72,20774.0,147.9873,148.2659,147.93,148.0939,20774.0
2021-05-06 10:20:00,180.71,181.01,180.71,180.78,19951.0,148.0857,148.3315,148.0857,148.143,19951.0
2021-05-06 10:30:00,180.83,180.89,180.6,180.78,21507.0,148.184,148.2332,147.9955,148.143,21507.0
2021-05-06 10:40:00,180.8,180.89,180.5,180.78,24957.0,148.1594,148.2332,147.9136,148.143,24957.0
2021-05-06 10:50:00,180.77,180.88,180.63,180.76,27891.0,148.1348,148.225,148.0201,148.1266,27891.0
2021-05-06 11:00:00,180.82,181.53,180.77,181.43,32606.0,148.1758,148.7576,148.1348,148.6757,32606.0
2021-05-06 11:10:00,181.51,181.57,181.09,181.53,27509.0,148.7412,148.7904,148.3971,148.7576,27509.0
2021-05-06 11:20:00,181.51,182.4,181.45,182.14,31468.0,148.7412,149.4706,148.6921,149.2575,31468.0
2021-05-06 11:30:00,182.27,182.42,182.2,182.36,8177.0,149.364,149.4869,149.3067,149.4378,8177.0
2021-05-06 11:40:00,182.39,182.6,182.33,182.41,10196.0,149.4624,149.6344,149.4132,149.4787,10196.0
2021-05-06 11:50:00,182.38,182.56,181.98,181.98,10905.0,149.4542,149.6017,149.1264,149.1264,10905.0
2021-05-06 12:00:00,181.99,182.17,181.99,182.05,6726.0,149.1346,149.2821,149.1346,149.1837,6726.0
2021-05-06 12:10:00,182.09,182.37,182.02,182.18,8322.0,149.2165,149.446,149.1592,149.2903,8322.0
2021-05-06 12:20:00,182.17,182.38,182.1,182.32,11065.0,149.2821,149.4542,149.2247,149.405,11065.0
2021-05-06 12:30:00,182.36,182.55,182.32,182.35,11620.0,149.4378,149.5935,149.405,149.4296,11620.0
2021-05-06 12:40:00,182.38,182.38,182.13,182.21,8814.0,149.4542,149.4542,149.2493,149.3149,8814.0
2021-05-06 12:50:00,182.3,182.31,181.89,181.89,7253.0,149.3886,149.3968,149.0526,149.0526,7253.0
2021-05-06 13:00:00,181.89,181.97,181.72,181.75,6335.0,149.0526,149.1182,148.9133,148.9379,6335.0
2021-05-06 13:10:00,181.73,181.86,181.64,181.74,27230.0,148.9215,149.028,148.8478,148.9297,27230.0
2021-05-06 13:20:00,181.78,181.9,181.66,181.75,16114.0,148.9625,149.0608,148.8641,148.9379,16114.0
2021-05-06 13:30:00,181.78,181.86,181.7,181.73,15983.0,148.9625,149.028,148.8969,148.9215,15983.0
2021-05-06 13:40:00,181.73,182.05,181.71,182.02,19803.0,148.9215,149.1837,148.9051,149.1592,19803.0
2021-05-06 13:50:00,181.98,181.98,181.53,181.53,17502.0,149.1264,149.1264,148.7576,148.7576,17502.0
2021-05-06 14:00:00,181.5,181.66,181.35,181.37,21547.0,148.733,148.8641,148.6101,148.6265,21547.0
2021-05-06 14:10:00,181.34,181.37,181.12,181.2,18582.0,148.6019,148.6265,148.4216,148.4872,18582.0
2021-05-06 14:20:00,181.25,181.34,180.95,181.03,31638.0,148.5282,148.6019,148.2823,148.3479,31638.0
2021-05-06 14:30:00,181.04,181.18,180.95,181.08,16017.0,148.3561,148.4708,148.2823,148.3889,16017.0
2021-05-06 14:40:00,181.05,181.05,180.74,180.78,27403.0,148.3643,148.3643,148.1102,148.143,27403.0
2021-05-06 14:50:00,180.81,180.97,180.68,180.69,17189.0,148.1676,148.2987,148.0611,148.0693,17189.0
2021-05-06 15:00:00,180.69,180.77,180.4,180.4,33698.0,148.0693,148.1348,147.8316,147.8316,33698.0
2021-05-06 15:10:00,180.44,180.51,180.26,180.27,44307.0,147.8644,147.9218,147.7169,147.7251,44307.0
2021-05-06 15:20:00,180.25,180.33,179.85,180.21,59198.0,147.7087,147.7743,147.3809,147.6759,59198.0
2021-05-06 15:30:00,180.23,181.17,180.23,181.1,92366.0,147.6923,148.4626,147.6923,148.4052,92366.0
2021-05-06 15:40:00,181.11,181.46,180.89,180.97,56584.0,148.4134,148.7003,148.2332,148.2987,56584.0
2021-05-06 15:50:00,181.0,181.26,180.62,180.8,204162.0,148.3233,148.5364,148.0119,148.1594,204162.0
2021-05-07 09:30:00,182.48,183.67,181.96,183.25,36520.0,149.5361,150.5113,149.11,150.1671,36520.0
2021-05-07 09:40:00,183.35,183.47,182.38,182.6,13765.0,150.249,150.3474,149.4542,149.6344,13765.0
2021-05-07 09:50:00,183.01,183.54,182.94,183.05,15669.0,149.9704,150.4047,149.9131,150.0032,15669.0
2021-05-07 10:00:00,183.04,183.8,182.96,183.67,23791.0,149.995,150.6178,149.9295,150.5113,23791.0
2021-05-07 10:10:00,183.77,183.78,183.08,183.34,14064.0,150.5932,150.6014,150.0278,150.2409,14064.0
2021-05-07 10:20:00,183.1,183.49,183.06,183.23,16699.0,150.0442,150.3638,150.0114,150.1507,16699.0
2021-05-07 10:30:00,183.24,183.85,183.24,183.68,19026.0,150.1589,150.6588,150.1589,150.5195,19026.0
2021-05-07 10:40:00,183.7,183.86,183.55,183.56,11019.0,150.5359,150.667,150.4129,150.4211,11019.0
2021-05-07 10:50:00,183.55,183.98,183.45,183.86,13707.0,150.4129,150.7653,150.331,150.667,13707.0
2021-05-07 11:00:00,183.81,184.15,183.78,183.86,14299.0,150.626,150.9046,150.6014,150.667,14299.0
2021-05-07 11:10:00,183.95,183.95,183.54,183.69,9769.0,150.7407,150.7407,150.4047,150.5277,9769.0
2021-05-07 11:20:00,183.79,183.84,183.64,183.8,9004.0,150.6096,150.6506,150.4867,150.6178,9004.0
2021-05-07 11:30:00,183.88,184.2,183.88,184.16,9200.0,150.6834,150.9456,150.6834,150.9128,9200.0
2021-05-07 11:40:00,184.2,184.28,183.81,183.81,5758.0,150.9456,151.0111,150.626,150.626,5758.0
2021-05-07 11:50:00,183.8,184.12,183.78,184.07,8193.0,150.6178,150.88,150.6014,150.8391,8193.0
2021-05-07 12:00:00,184.03,184.06,183.78,183.86,8426.0,150.8063,150.8309,150.6014,150.667,8426.0
2021-05-07 12:10:00,183.85,183.85,183.54,183.58,8285.0,150.6588,150.6588,150.4047,150.4375,8285.0
2021-05-07 12:20:00,183.56,183.56,183.35,183.37,7547.0,150.4211,150.4211,150.249,150.2654,7547.0
2021-05-07 12:30:00,183.4,183.48,182.98,183.11,14370.0,150.29,150.3556,149.9458,150.0524,14370.0
2021-05-07 12:40:00,183.17,183.4,183.11,183.3,9488.0,150.1015,150.29,150.0524,150.2081,9488.0
2021-05-07 12:50:00,183.32,183.43,183.24,183.29,14682.0,150.2245,150.3146,150.1589,150.1999,14682.0
2021-05-07 13:00:00,183.32,183.51,183.29,183.43,10012.0,150.2245,150.3802,150.1999,150.3146,10012.0
2021-05-07 13:10:00,183.43,183.61,183.28,183.42,26183.0,150.3146,150.4621,150.1917,150.3064,26183.0
2021-05-07 13:20:00,183.42,183.56,183.31,183.4,13275.0,150.3064,150.4211,150.2163,150.29,13275.0
2021-05-07 13:30:00,183.5,183.58,183.31,183.33,11610.0,150.372,150.4375,150.2163,150.2327,11610.0
2021-05-07 13:40:00,183.32,183.51,183.26,183.41,17822.0,150.2245,150.3802,150.1753,150.2982,17822.0
2021-05-07 13:50:00,183.43,183.53,183.35,183.4,12267.0,150.3146,150.3965,150.249,150.29,12267.0
2021-05-07 14:00:00,183.32,183.58,183.32,183.49,13524.0,150.2245,150.4375,150.2245,150.3638,13524.0
2021-05-07 14:10:00,183.55,183.55,183.32,183.53,16344.0,150.4129,150.4129,150.2245,150.3965,16344.0
2021-05-07 14:20:00,183.5,183.54,183.26,183.35,24487.0,150.372,150.4047,150.1753,150.249,24487.0
2021-05-07 14:30:00,183.36,183.51,183.31,183.35,66544.0,150.2572,150.3802,150.2163,150.249,66544.0
2021-05-07 14:40:00,183.31,183.37,183.1,183.23,16753.0,150.2163,150.2654,150.0442,150.1507,16753.0
2021-05-07 14:50:00,183.23,183.29,183.05,183.14,13470.0,150.1507,150.1999,150.0032,150.077,13470.0
2021-05-07 15:00:00,183.14,183.72,183.04,183.72,11141.0,150.077,150.5522,149.995,150.5522,11141.0
2021-05-07 15:10:00,183.69,183.69,183.28,183.28,19129.0,150.5277,150.5277,150.1917,150.1917,19129.0
2021-05-07 15:20:00,183.32,183.47,183.22,183.36,15377.0,150.2245,150.3474,150.1425,150.2572,15377.0
2021-05-07 15:30:00,183.34,183.51,183.23,183.41,24870.0,150.2409,150.3802,150.1507,150.2982,24870.0
2021-05-07 15:40:00,183.41,183.45,182.9,183.4,50140.0,150.2982,150.331,149.8803,150.29,50140.0
2021-05-07 15:50:00,183.23,183.5,183.12,183.27,176255.0,150.1507,150.372,150.0606,150.1835,176255.0
2021-05-10 09:30:00,183.32,183.61,183.09,183.28,29886.0,150.2245,150.4621,150.036,150.1917,29886.0
2021-05-10 09:40:00,183.29,183.55,183.11,183.2,20824.0,150.1999,150.4129,150.0524,150.1261,20824.0
2021-05-10 09:50:00,183.16,183.48,182.82,183.04,13157.0,150.0933,150.3556,149.8147,149.995,13157.0
2021-05-10 10:00:00,183.04,183.34,182.89,183.2,23676.0,149.995,150.2409,149.8721,150.1261,23676.0
2021-05-10 10:10:00,183.45,183.67,183.31,183.34,27513.0,150.331,150.5113,150.2163,150.2409,27513.0
2021-05-10 10:20:00,183.53,183.65,183.35,183.53,8433.0,150.3965,150.4949,150.249,150.3965,8433.0
2021-05-10 10:30:00,183.5,183.77,183.42,183.65,23795.0,150.372,150.5932,150.3064,150.4949,23795.0
2021-05-10 10:40:00,183.65,183.91,183.47,183.74,14514.0,150.4949,150.7079,150.3474,150.5686,14514.0
2021-05-10 10:50:00,183.79,183.79,183.41,183.67,11004.0,150.6096,150.6096,150.2982,150.5113,11004.0
2021-05-10 11:00:00,183.68,183.69,183.35,183.56,16353.0,150.5195,150.5277,150.249,150.4211,16353.0
2021-05-10 11:10:00,183.55,183.77,183.43,183.67,12830.0,150.4129,150.5932,150.3146,150.5113,12830.0
2021-05-10 11:20:00,183.68,183.68,183.47,183.59,11158.0,150.5195,150.5195,150.3474,150.4457,11158.0
2021-05-10 11:30:00,183.56,183.65,183.46,183.46,8362.0,150.4211,150.4949,150.3392,150.3392,8362.0
2021-05-10 11:40:00,183.42,183.54,183.26,183.48,9391.0,150.3064,150.4047,150.1753,150.3556,9391.0
2021-05-10 11:50:00,183.53,183.62,183.47,183.49,6860.0,150.3965,150.4703,150.3474,150.3638,6860.0
2021-05-10 12:00:00,183.53,183.58,183.46,183.52,169337.0,150.3965,150.4375,150.3392,150.3884,169337.0
2021-05-10 12:10:00,183.5,183.52,183.32,183.47,11393.0,150.372,150.3884,150.2245,150.3474,11393.0
2021-05-10 12:20:00,183.47,183.84,183.44,183.8,8080.0,150.3474,150.6506,150.3228,150.6178,8080.0
2021-05-10 12:30:00,183.87,183.87,183.5,183.55,14901.0,150.6752,150.6752,150.372,150.4129,14901.0
2021-05-10 12:40:00,183.47,183.48,183.01,183.02,8311.0,150.3474,150.3556,149.9704,149.9786,8311.0
2021-05-10 12:50:00,182.97,183.18,182.97,182.99,6358.0,149.9376,150.1097,149.9376,149.954,6358.0
2021-05-10 13:00:00,183.04,183.43,183.0,183.33,9196.0,149.995,150.3146,149.9622,150.2327,9196.0
2021-05-10 13:10:00,183.28,183.35,183.18,183.26,17619.0,150.1917,150.249,150.1097,150.1753,17619.0
2021-05-10 13:20:00,183.21,183.35,183.05,183.29,9056.0,150.1343,150.249,150.0032,150.1999,9056.0
2021-05-10 13:30:00,183.35,183.68,183.22,183.63,15883.0,150.249,150.5195,150.1425,150.4785,15883.0
2021-05-10 13:40:00,183.57,183.88,183.56,183.64,10803.0,150.4293,150.6834,150.4211,150.4867,10803.0
2021-05-10 13:50:00,183.67,183.68,183.43,183.63,12598.0,150.5113,150.5195,150.3146,150.4785,12598.0
2021-05-10 14:00:00,183.61,183.61,183.35,183.42,13457.0,150.4621,150.4621,150.249,150.3064,13457.0
2021-05-10 14:10:00,183.43,183.44,183.03,183.06,7646.0,150.3146,150.3228,149.9868,150.0114,7646.0
2021-05-10 14:20:00,183.06,183.13,182.95,183.02,7842.0,150.0114,150.0688,149.9213,149.9786,7842.0
2021-05-10 14:30:00,182.98,183.29,182.98,183.2,8421.0,149.9458,150.1999,149.9458,150.1261,8421.0
2021-05-10 14:40:00,183.17,183.23,183.0,183.0,8173.0,150.1015,150.1507,149.9622,149.9622,8173.0
2021-05-10 14:50:00,182.96,183.16,182.96,183.16,32426.0,149.9295,150.0933,149.9295,150.0933,32426.0
2021-05-10 15:00:00,183.15,183.19,182.91,183.02,16121.0,150.0852,150.1179,149.8885,149.9786,16121.0
2021-05-10 15:10:00,182.98,183.33,182.96,183.27,13773.0,149.9458,150.2327,149.9295,150.1835,13773.0
2021-05-10 15:20:00,183.29,183.52,183.29,183.39,19751.0,150.1999,150.3884,150.1999,150.2818,19751.0
2021-05-10 15:30:00,183.38,183.38,183.18,183.36,18047.0,150.2736,150.2736,150.1097,150.2572,18047.0
2021-05-10 15:40:00,183.44,183.5,183.33,183.39,53658.0,150.3228,150.372,150.2327,150.2818,53658.0
2021-05-10 15:50:00,183.42,183.73,182.93,183.21,131888.0,150.3064,150.5604,149.9049,150.1343,131888.0
2021-05-11 09:30:00,182.09,182.4,180.73,181.76,40826.0,149.2165,149.4706,148.102,148.9461,40826.0
2021-05-11 09:40:00,181.73,182.42,181.51,181.72,12943.0,148.9215,149.4869,148.7412,148.9133,12943.0
2021-05-11 09:50:00,181.64,181.64,180.75,181.4,16871.0,148.8478,148.8478,148.1184,148.6511,16871.0
2021-05-11 10:00:00,181.5,182.67,181.49,182.61,23240.0,148.733,149.6918,148.7248,149.6426,23240.0
2021-05-11 10:10:00,182.5,182.96,182.18,182.83,41260.0,149.5525,149.9295,149.2903,149.8229,41260.0
2021-05-11 10:20:00,182.84,183.0,181.91,182.2,20281.0,149.8311,149.9622,149.069,149.3067,20281.0
2021-05-11 10:30:00,182.13,182.13,181.14,181.28,10016.0,149.2493,149.2493,148.438,148.5528,10016.0
2021-05-11 10:40:00,181.18,181.91,181.18,181.89,13034.0,148.4708,149.069,148.4708,149.0526,13034.0
2021-05-11 10:50:00,181.83,181.85,181.46,181.5,7229.0,149.0035,149.0198,148.7003,148.733,7229.0
2021-05-11 11:00:00,181.44,181.81,181.05,181.25,10516.0,148.6839,148.9871,148.3643,148.5282,10516.0
2021-05-11 11:10:00,181.2,181.2,180.55,181.0,10510.0,148.4872,148.4872,147.9545,148.3233,10510.0
2021-05-11 11:20:00,181.15,181.69,181.0,181.69,8814.0,148.4462,148.8887,148.3233,148.8887,8814.0
2021-05-11 11:30:00,181.57,182.0,181.52,181.81,10235.0,148.7904,149.1428,148.7494,148.9871,10235.0
2021-05-11 11:40:00,181.8,181.81,181.52,181.76,10377.0,148.9789,148.9871,148.7494,148.9461,10377.0
2021-05-11 11:50:00,181.75,181.9,181.68,181.85,5508.0,148.9379,149.0608,148.8805,149.0198,5508.0
2021-05-11 12:00:00,181.78,182.12,181.77,181.89,21704.0,148.9625,149.2411,148.9543,149.0526,21704.0
2021-05-11 12:10:00,181.92,182.04,181.81,181.96,6617.0,149.0772,149.1755,148.9871,149.11,6617.0
2021-05-11 12:20:00,182.02,182.05,181.82,182.04,22065.0,149.1592,149.1837,148.9953,149.1755,22065.0
2021-05-11 12:30:00,182.02,182.19,181.8,182.17,6195.0,149.1592,149.2985,148.9789,149.2821,6195.0
2021-05-11 12:40:00,182.1,182.18,181.92,181.99,3073.0,149.2247,149.2903,149.0772,149.1346,3073.0
2021-05-11 12:50:00,181.99,182.09,181.96,182.08,5117.0,149.1346,149.2165,149.11,149.2083,5117.0
2021-05-11 13:00:00,182.12,182.12,181.84,181.89,8720.0,149.2411,149.2411,149.0117,149.0526,8720.0
2021-05-11 13:10:00,181.91,182.13,181.84,181.98,8019.0,149.069,149.2493,149.0117,149.1264,8019.0
2021-05-11 13:20:00,182.06,182.07,181.79,181.89,9364.0,149.1919,149.2001,148.9707,149.0526,9364.0
2021-05-11 13:30:00,181.94,182.09,181.94,182.04,7936.0,149.0936,149.2165,149.0936,149.1755,7936.0
2021-05-11 13:40:00,182.07,182.07,181.9,181.96,11093.0,149.2001,149.2001,149.0608,149.11,11093.0
2021-05-11 13:50:00,181.84,181.84,181.47,181.67,6433.0,149.0117,149.0117,148.7085,148.8723,6433.0
2021-05-11 14:00:00,181.73,181.85,181.41,181.41,6789.0,148.9215,149.0198,148.6593,148.6593,6789.0
2021-05-11 14:10:00,181.46,181.46,181.26,181.38,7206.0,148.7003,148.7003,148.5364,148.6347,7206.0
2021-05-11 14:20:00,181.36,181.68,181.36,181.68,6779.0,148.6183,148.8805,148.6183,148.8805,6779.0
2021-05-11 14:30:00,181.77,181.77,181.34,181.46,8463.0,148.9543,148.9543,148.6019,148.7003,8463.0
2021-05-11 14:40:00,181.42,181.61,181.33,181.56,5957.0,148.6675,148.8232,148.5937,148.7822,5957.0
2021-05-11 14:50:00,181.59,181.62,181.45,181.53,5266.0,148.8068,148.8314,148.6921,148.7576,5266.0
2021-05-11 15:00:00,181.53,181.79,181.53,181.69,13847.0,148.7576,148.9707,148.7576,148.8887,13847.0
2021-05-11 15:10:00,181.71,181.94,181.57,181.92,11890.0,148.9051,149.0936,148.7904,149.0772,11890.0
2021-05-11 15:20:00,182.01,182.23,181.84,181.84,11950.0,149.151,149.3312,149.0117,149.0117,11950.0
2021-05-11 15:30:00,181.87,181.87,181.29,181.54,18600.0,149.0362,149.0362,148.5609,148.7658,18600.0
2021-05-11 15:40:00,181.54,182.29,181.54,182.29,28014.0,148.7658,149.3804,148.7658,149.3804,28014.0
2021-05-11 15:50:00,182.29,182.73,182.15,182.32,176106.0,149.3804,149.741,149.2657,149.405,176106.0
2021-05-12 09:30:00,181.63,181.88,180.95,181.66,34107.0,148.8396,149.0444,148.2823,148.8641,34107.0
2021-05-12 09:40:00,181.48,181.94,181.04,181.11,18845.0,148.7166,149.0936,148.3561,148.4134,18845.0
2021-05-12 09:50:00,181.16,181.28,180.49,180.68,23932.0,148.4544,148.5528,147.9054,148.0611,23932.0
2021-05-12 10:00:00,180.64,180.9,180.41,180.9,12226.0,148.0283,148.2414,147.8398,148.2414,12226.0
2021-05-12 10:10:00,180.92,181.14,180.41,181.14,11268.0,148.2577,148.438,147.8398,148.438,11268.0
2021-05-12 10:20:00,181.1,181.23,180.66,180.66,14078.0,148.4052,148.5118,148.0447,148.0447,14078.0
2021-05-12 10:30:00,180.69,181.17,180.37,180.82,11084.0,148.0693,148.4626,147.807,148.1758,11084.0
2021-05-12 10:40:00,180.68,180.78,180.38,180.39,17008.0,148.0611,148.143,147.8152,147.8234,17008.0
2021-05-12 10:50:00,180.4,180.84,180.4,180.78,9349.0,147.8316,148.1922,147.8316,148.143,9349.0
2021-05-12 11:00:00,180.76,180.89,180.56,180.66,7810.0,148.1266,148.2332,147.9627,148.0447,7810.0
2021-05-12 11:10:00,180.68,180.68,180.41,180.67,6920.0,148.0611,148.0611,147.8398,148.0529,6920.0
2021-05-12 11:20:00,180.59,180.97,180.36,180.97,11375.0,147.9873,148.2987,147.7988,148.2987,11375.0
2021-05-12 11:30:00,180.94,181.1,180.72,180.93,8906.0,148.2741,148.4052,148.0939,148.2659,8906.0
2021-05-12 11:40:00,180.94,181.28,180.78,180.78,11723.0,148.2741,148.5528,148.143,148.143,11723.0
2021-05-12 11:50:00,180.75,180.83,180.32,180.44,13644.0,148.1184,148.184,147.7661,147.8644,13644.0
2021-05-12 12:00:00,180.43,180.66,180.33,180.49,9934.0,147.8562,148.0447,147.7743,147.9054,9934.0
2021-05-12 12:10:00,180.45,180.56,180.27,180.49,16945.0,147.8726,147.9627,147.7251,147.9054,16945.0
2021-05-12 12:20:00,180.56,180.82,180.56,180.59,16550.0,147.9627,148.1758,147.9627,147.9873,16550.0
2021-05-12 12:30:00,180.48,180.62,180.3,180.33,9483.0,147.8972,148.0119,147.7497,147.7743,9483.0
2021-05-12 12:40:00,180.36,180.49,180.23,180.26,8938.0,147.7988,147.9054,147.6923,147.7169,8938.0
2021-05-12 12:50:00,180.26,180.42,180.14,180.34,7766.0,147.7169,147.848,147.6186,147.7825,7766.0
2021-05-12 13:00:00,180.25,180.4,180.06,180.24,8271.0,147.7087,147.8316,147.553,147.7005,8271.0
2021-05-12 13:10:00,180.12,180.25,179.94,180.0,10868.0,147.6022,147.7087,147.4547,147.5038,10868.0
2021-05-12 13:20:00,179.95,179.96,179.72,179.72,8441.0,147.4629,147.4711,147.2744,147.2744,8441.0
2021-05-12 13:30:00,179.85,179.86,179.38,179.5,14675.0,147.3809,147.3891,146.9958,147.0941,14675.0
2021-05-12 13:40:00,179.53,179.63,179.4,179.4,12834.0,147.1187,147.2006,147.0122,147.0122,12834.0
2021-05-12 13:50:00,179.36,179.68,179.29,179.48,9332.0,146.9794,147.2416,146.922,147.0777,9332.0
2021-05-12 14:00:00,179.52,179.52,179.14,179.14,17406.0,147.1105,147.1105,146.7991,146.7991,17406.0
2021-05-12 14:10:00,179.17,179.22,178.83,179.0,41165.0,146.8237,146.8647,146.5451,146.6844,41165.0
2021-05-12 14:20:00,179.06,179.09,178.83,178.87,15381.0,146.7335,146.7581,146.5451,146.5778,15381.0
2021-05-12 14:30:00,178.88,179.24,178.73,179.04,23672.0,146.586,146.881,146.4631,146.7171,23672.0
2021-05-12 14:40:00,179.0,179.53,178.94,179.47,19434.0,146.6844,147.1187,146.6352,147.0695,19434.0
2021-05-12 14:50:00,179.48,180.09,179.48,179.88,18013.0,147.0777,147.5776,147.0777,147.4055,18013.0
2021-05-12 15:00:00,179.87,180.02,179.73,179.81,24125.0,147.3973,147.5202,147.2826,147.3481,24125.0
2021-05-12 15:10:00,179.81,179.88,179.47,179.72,22763.0,147.3481,147.4055,147.0695,147.2744,22763.0
2021-05-12 15:20:00,179.7,179.77,179.47,179.47,24074.0,147.258,147.3154,147.0695,147.0695,24074.0
2021-05-12 15:30:00,179.45,179.45,178.98,179.08,35615.0,147.0531,147.0531,146.668,146.7499,35615.0
2021-05-12 15:40:00,179.07,179.56,179.01,179.37,48513.0,146.7417,147.1433,146.6926,146.9876,48513.0
2021-05-12 15:50:00,179.29,179.29,178.76,178.83,158385.0,146.922,146.922,146.4877,146.5451,158385.0
2021-05-13 09:30:00,179.1,179.36,178.62,178.62,40243.0,146.7663,146.9794,146.373,146.373,40243.0
2021-05-13 09:40:00,178.88,179.07,178.36,178.36,17510.0,146.586,146.7417,146.1599,146.1599,17510.0
2021-05-13 09:50:00,178.49,178.74,178.14,178.37,20367.0,146.2664,146.4713,145.9796,146.1681,20367.0
2021-05-13 10:00:00,178.58,179.06,178.47,178.67,25472.0,146.3402,146.7335,146.2501,146.4139,25472.0
2021-05-13 10:10:00,178.8,180.44,178.8,180.22,31534.0,146.5205,147.8644,146.5205,147.6841,31534.0
2021-05-13 10:20:00,180.09,180.09,179.41,179.55,19591.0,147.5776,147.5776,147.0204,147.1351,19591.0
2021-05-13 10:30:00,179.68,179.82,179.4,179.56,16824.0,147.2416,147.3563,147.0122,147.1433,16824.0
2021-05-13 10:40:00,179.51,179.64,179.12,179.13,26766.0,147.1023,147.2088,146.7827,146.7909,26766.0
2021-05-13 10:50:00,179.15,179.38,179.09,179.27,43785.0,146.8073,146.9958,146.7581,146.9056,43785.0
2021-05-13 11:00:00,179.28,179.83,179.2,179.59,17837.0,146.9138,147.3645,146.8483,147.1679,17837.0
2021-05-13 11:10:00,179.68,179.84,179.52,179.58,9575.0,147.2416,147.3727,147.1105,147.1597,9575.0
2021-05-13 11:20:00,179.58,179.62,179.26,179.46,27662.0,147.1597,147.1924,146.8974,147.0613,27662.0
2021-05-13 11:30:00,179.47,179.79,179.34,179.72,26710.0,147.0695,147.3317,146.963,147.2744,26710.0
2021-05-13 11:40:00,179.68,179.77,179.35,179.74,19887.0,147.2416,147.3154,146.9712,147.2908,19887.0
2021-05-13 11:50:00,179.7,180.06,179.48,179.84,30048.0,147.258,147.553,147.0777,147.3727,30048.0
2021-05-13 12:00:00,179.92,180.13,179.7,180.03,21146.0,147.4383,147.6104,147.258,147.5284,21146.0
2021-05-13 12:10:00,180.05,180.05,179.73,179.73,23237.0,147.5448,147.5448,147.2826,147.2826,23237.0
2021-05-13 12:20:00,179.79,180.19,179.53,180.19,37092.0,147.3317,147.6595,147.1187,147.6595,37092.0
2021-05-13 12:30:00,180.24,180.33,180.1,180.29,20932.0,147.7005,147.7743,147.5858,147.7415,20932.0
2021-05-13 12:40:00,180.31,180.43,180.07,180.25,24166.0,147.7579,147.8562,147.5612,147.7087,24166.0
2021-05-13 12:50:00,180.26,180.31,179.77,179.82,15070.0,147.7169,147.7579,147.3154,147.3563,15070.0
2021-05-13 13:00:00,179.76,180.31,179.65,180.27,39997.0,147.3072,147.7579,147.217,147.7251,39997.0
2021-05-13 13:10:00,180.2,180.71,180.2,180.23,13014.0,147.6677,148.0857,147.6677,147.6923,13014.0
2021-05-13 13:20:00,180.22,180.37,179.92,180.29,13295.0,147.6841,147.807,147.4383,147.7415,13295.0
2021-05-13 13:30:00,180.24,180.35,180.05,180.22,9064.0,147.7005,147.7906,147.5448,147.6841,9064.0
2021-05-13 13:40:00,180.16,180.3,179.97,180.05,15913.0,147.635,147.7497,147.4793,147.5448,15913.0
2021-05-13 13:50:00,180.06,180.26,180.0,180.26,10966.0,147.553,147.7169,147.5038,147.7169,10966.0
2021-05-13 14:00:00,180.19,180.93,180.19,180.93,16778.0,147.6595,148.2659,147.6595,148.2659,16778.0
2021-05-13 14:10:00,180.83,180.94,180.37,180.61,56128.0,148.184,148.2741,147.807,148.0037,56128.0
2021-05-13 14:20:00,180.61,180.96,180.58,180.59,39225.0,148.0037,148.2905,147.9791,147.9873,39225.0
2021-05-13 14:30:00,180.62,180.87,180.48,180.87,36735.0,148.0119,148.2168,147.8972,148.2168,36735.0
2021-05-13 14:40:00,180.84,181.0,180.73,180.95,13688.0,148.1922,148.3233,148.102,148.2823,13688.0
2021-05-13 14:50:00,180.96,181.08,180.8,180.9,14441.0,148.2905,148.3889,148.1594,148.2414,14441.0
2021-05-13 15:00:00,180.94,180.98,180.48,180.84,36629.0,148.2741,148.3069,147.8972,148.1922,36629.0
2021-05-13 15:10:00,180.87,180.87,180.43,180.43,15759.0,148.2168,148.2168,147.8562,147.8562,15759.0
2021-05-13 15:20:00,180.48,180.53,180.12,180.26,28643.0,147.8972,147.9382,147.6022,147.7169,28643.0
2021-05-13 15:30:00,180.32,180.68,180.29,180.5,28332.0,147.7661,148.0611,147.7415,147.9136,28332.0
2021-05-13 15:40:00,180.54,180.67,180.18,180.36,55218.0,147.9463,148.0529,147.6513,147.7988,55218.0
2021-05-13 15:50:00,180.36,180.7,179.74,179.74,94148.0,147.7988,148.0775,147.2908,147.2908,94148.0
2021-05-14 09:30:00,180.68,181.58,180.19,180.54,46874.0,148.0611,148.7986,147.6595,147.9463,46874.0
2021-05-14 09:40:00,180.62,181.03,180.49,180.63,23084.0,148.0119,148.3479,147.9054,148.0201,23084.0
2021-05-14 09:50:00,181.03,181.1,180.14,180.38,12690.0,148.3479,148.4052,147.6186,147.8152,12690.0
2021-05-14 10:00:00,180.42,180.62,180.15,180.48,14680.0,147.848,148.0119,147.6268,147.8972,14680.0
2021-05-14 10:10:00,180.5,181.3,180.5,181.18,16437.0,147.9136,148.5691,147.9136,148.4708,16437.0
2021-05-14 10:20:00,181.17,181.4,180.81,180.82,16672.0,148.4626,148.6511,148.1676,148.1758,16672.0
2021-05-14 10:30:00,180.82,181.1,180.82,180.88,12619.0,148.1758,148.4052,148.1758,148.225,12619.0
2021-05-14 10:40:00,180.84,181.01,180.72,180.95,18604.0,148.1922,148.3315,148.0939,148.2823,18604.0
2021-05-14 10:50:00,180.95,181.49,180.87,181.24,28631.0,148.2823,148.7248,148.2168,148.52,28631.0
2021-05-14 11:00:00,181.22,181.38,181.15,181.15,17759.0,148.5036,148.6347,148.4462,148.4462,17759.0
2021-05-14 11:10:00,181.24,181.39,181.2,181.29,20963.0,148.52,148.6429,148.4872,148.5609,20963.0
2021-05-14 11:20:00,181.31,181.6,181.17,181.18,17134.0,148.5773,148.815,148.4626,148.4708,17134.0
2021-05-14 11:30:00,181.21,181.34,181.11,181.13,14527.0,148.4954,148.6019,148.4134,148.4298,14527.0
2021-05-14 11:40:00,181.23,181.25,181.04,181.15,22915.0,148.5118,148.5282,148.3561,148.4462,22915.0
2021-05-14 11:50:00,181.17,181.2,180.94,181.15,10963.0,148.4626,148.4872,148.2741,148.4462,10963.0
2021-05-14 12:00:00,181.16,181.23,181.04,181.18,16019.0,148.4544,148.5118,148.3561,148.4708,16019.0
2021-05-14 12:10:00,181.18,181.26,181.05,181.15,19253.0,148.4708,148.5364,148.3643,148.4462,19253.0
2021-05-14 12:20:00,181.12,181.38,181.06,181.38,5192.0,148.4216,148.6347,148.3725,148.6347,5192.0
2021-05-14 12:30:00,181.29,181.36,181.1,181.14,36439.0,148.5609,148.6183,148.4052,148.438,36439.0
2021-05-14 12:40:00,181.1,181.19,181.02,181.08,15153.0,148.4052,148.479,148.3397,148.3889,15153.0
2021-05-14 12:50:00,181.13,181.37,181.08,181.3,21386.0,148.4298,148.6265,148.3889,148.5691,21386.0
2021-05-14 13:00:00,181.4,181.69,181.39,181.66,13347.0,148.6511,148.8887,148.6429,148.8641,13347.0
2021-05-14 13:10:00,181.62,181.75,181.26,181.42,32974.0,148.8314,148.9379,148.5364,148.6675,32974.0
2021-05-14 13:20:00,181.42,181.62,181.42,181.46,14697.0,148.6675,148.8314,148.6675,148.7003,14697.0
2021-05-14 13:30:00,181.52,181.61,181.46,181.54,19718.0,148.7494,148.8232,148.7003,148.7658,19718.0
2021-05-14 13:40:00,181.55,181.8,181.53,181.64,16373.0,148.774,148.9789,148.7576,148.8478,16373.0
2021-05-14 13:50:00,181.59,181.65,181.5,181.54,31421.0,148.8068,148.856,148.733,148.7658,31421.0
2021-05-14 14:00:00,181.57,181.74,181.45,181.49,24259.0,148.7904,148.9297,148.6921,148.7248,24259.0
2021-05-14 14:10:00,181.5,181.53,181.34,181.45,18598.0,148.733,148.7576,148.6019,148.6921,18598.0
2021-05-14 14:20:00,181.42,181.42,181.15,181.16,12711.0,148.6675,148.6675,148.4462,148.4544,12711.0
2021-05-14 14:30:00,181.22,181.55,181.21,181.45,11056.0,148.5036,148.774,148.4954,148.6921,11056.0
2021-05-14 14:40:00,181.48,181.66,181.45,181.55,26883.0,148.7166,148.8641,148.6921,148.774,26883.0
2021-05-14 14:50:00,181.55,181.76,181.5,181.66,22756.0,148.774,148.9461,148.733,148.8641,22756.0
2021-05-14 15:00:00,181.61,181.83,181.57,181.74,18917.0,148.8232,149.0035,148.7904,148.9297,18917.0
2021-05-14 15:10:00,181.73,181.99,181.68,181.73,17782.0,148.9215,149.1346,148.8805,148.9215,17782.0
2021-05-14 15:20:00,181.73,181.8,181.53,181.62,19989.0,148.9215,148.9789,148.7576,148.8314,19989.0
2021-05-14 15:30:00,181.61,181.62,181.38,181.4,26146.0,148.8232,148.8314,148.6347,148.6511,26146.0
2021-05-14 15:40:00,181.41,181.68,181.3,181.4,48043.0,148.6593,148.8805,148.5691,148.6511,48043.0
2021-05-14 15:50:00,181.39,181.42,181.04,181.04,85566.0,148.6429,148.6675,148.3561,148.3561,85566.0
2021-05-17 09:30:00,180.91,181.98,180.81,181.65,25449.0,148.2495,149.1264,148.1676,148.856,25449.0
2021-05-17 09:40:00,181.76,182.2,181.76,181.94,14631.0,148.9461,149.3067,148.9461,149.0936,14631.0
2021-05-17 09:50:00,181.93,182.44,181.92,182.38,10285.0,149.0854,149.5033,149.0772,149.4542,10285.0
2021-05-17 10:00:00,182.38,182.62,181.36,181.5,20688.0,149.4542,149.6508,148.6183,148.733,20688.0
2021-05-17 10:10:00,181.5,181.99,181.38,181.99,8708.0,148.733,149.1346,148.6347,149.1346,8708.0
2021-05-17 10:20:00,181.93,182.26,181.82,181.82,7318.0,149.0854,149.3558,148.9953,148.9953,7318.0
2021-05-17 10:30:00,181.8,181.92,181.49,181.66,3227.0,148.9789,149.0772,148.7248,148.8641,3227.0
2021-05-17 10:40:00,181.68,181.72,181.4,181.48,9681.0,148.8805,148.9133,148.6511,148.7166,9681.0
2021-05-17 10:50:00,181.49,181.91,181.48,181.91,9646.0,148.7248,149.069,148.7166,149.069,9646.0
2021-05-17 11:00:00,181.86,182.5,181.86,182.12,13247.0,149.028,149.5525,149.028,149.2411,13247.0
2021-05-17 11:10:00,182.19,182.19,181.89,182.0,9288.0,149.2985,149.2985,149.0526,149.1428,9288.0
2021-05-17 11:20:00,182.05,182.07,181.56,181.56,14041.0,149.1837,149.2001,148.7822,148.7822,14041.0
2021-05-17 11:30:00,181.56,181.67,181.34,181.38,8551.0,148.7822,148.8723,148.6019,148.6347,8551.0
2021-05-17 11:40:00,181.48,181.78,181.41,181.78,10965.0,148.7166,148.9625,148.6593,148.9625,10965.0
2021-05-17 11:50:00,181.76,181.89,181.69,181.77,8679.0,148.9461,149.0526,148.8887,148.9543,8679.0
2021-05-17 12:00:00,181.78,182.06,181.75,181.83,25410.0,148.9625,149.1919,148.9379,149.0035,25410.0
2021-05-17 12:10:00,181.88,181.94,181.72,181.88,17617.0,149.0444,149.0936,148.9133,149.0444,17617.0
2021-05-17 12:20:00,181.89,181.91,181.73,181.78,15114.0,149.0526,149.069,148.9215,148.9625,15114.0
2021-05-17 12:30:00,181.77,181.96,181.76,181.84,28643.0,148.9543,149.11,148.9461,149.0117,28643.0
2021-05-17 12:40:00,181.9,181.97,181.82,181.83,45940.0,149.0608,149.1182,148.9953,149.0035,45940.0
2021-05-17 12:50:00,181.82,181.93,181.78,181.87,19517.0,148.9953,149.0854,148.9625,149.0362,19517.0
2021-05-17 13:00:00,181.88,181.88,181.78,181.82,8043.0,149.0444,149.0444,148.9625,148.9953,8043.0
2021-05-17 13:10:00,181.84,181.92,181.78,181.92,29281.0,149.0117,149.0772,148.9625,149.0772,29281.0
2021-05-17 13:20:00,181.96,181.96,181.68,181.81,11551.0,149.11,149.11,148.8805,148.9871,11551.0
2021-05-17 13:30:00,181.76,181.85,181.63,181.73,6117.0,148.9461,149.0198,148.8396,148.9215,6117.0
2021-05-17 13:40:00,181.71,181.81,181.56,181.72,8074.0,148.9051,148.9871,148.7822,148.9133,8074.0
2021-05-17 13:50:00,181.73,181.8,181.64,181.68,6417.0,148.9215,148.9789,148.8478,148.8805,6417.0
2021-05-17 14:00:00,181.69,182.04,181.59,181.97,23225.0,148.8887,149.1755,148.8068,149.1182,23225.0
2021-05-17 14:10:00,182.0,182.01,181.81,181.84,14290.0,149.1428,149.151,148.9871,149.0117,14290.0
2021-05-17 14:20:00,181.84,182.21,181.77,182.19,14427.0,149.0117,149.3149,148.9543,149.2985,14427.0
2021-05-17 14:30:00,182.1,182.24,182.1,182.19,6141.0,149.2247,149.3394,149.2247,149.2985,6141.0
2021-05-17 14:40:00,182.22,182.43,182.18,182.43,5758.0,149.323,149.4951,149.2903,149.4951,5758.0
2021-05-17 14:50:00,182.38,182.59,182.38,182.57,9800.0,149.4542,149.6263,149.4542,149.6099,9800.0
2021-05-17 15:00:00,182.52,182.81,182.46,182.74,12793.0,149.5689,149.8065,149.5197,149.7492,12793.0
2021-05-17 15:10:00,182.74,182.81,182.43,182.44,15156.0,149.7492,149.8065,149.4951,149.5033,15156.0
2021-05-17 15:20:00,182.46,182.52,182.07,182.28,11943.0,149.5197,149.5689,149.2001,149.3722,11943.0
2021-05-17 15:30:00,182.31,182.45,182.16,182.16,15764.0,149.3968,149.5115,149.2739,149.2739,15764.0
2021-05-17 15:40:00,182.2,182.56,182.1,182.13,29598.0,149.3067,149.6017,149.2247,149.2493,29598.0
2021-05-17 15:50:00,182.15,182.27,181.93,182.0,125666.0,149.2657,149.364,149.0854,149.1428,125666.0
2021-05-18 09:30:00,182.0,182.5,181.5,181.72,45329.0,149.1428,149.5525,148.733,148.9133,45329.0
2021-05-18 09:40:00,181.69,181.79,180.73,180.74,19034.0,148.8887,148.9707,148.102,148.1102,19034.0
2021-05-18 09:50:00,180.71,181.04,180.25,180.39,13720.0,148.0857,148.3561,147.7087,147.8234,13720.0
2021-05-18 10:00:00,180.44,181.38,180.39,181.06,13661.0,147.8644,148.6347,147.8234,148.3725,13661.0
2021-05-18 10:10:00,180.94,181.52,180.75,181.48,15239.0,148.2741,148.7494,148.1184,148.7166,15239.0
2021-05-18 10:20:00,181.53,181.54,181.2,181.53,8410.0,148.7576,148.7658,148.4872,148.7576,8410.0
2021-05-18 10:30:00,181.6,181.66,181.34,181.62,9801.0,148.815,148.8641,148.6019,148.8314,9801.0
2021-05-18 10:40:00,181.66,181.87,181.53,181.73,13415.0,148.8641,149.0362,148.7576,148.9215,13415.0
2021-05-18 10:50:00,181.73,182.2,181.73,181.97,17987.0,148.9215,149.3067,148.9215,149.1182,17987.0
2021-05-18 11:00:00,182.05,182.44,181.95,181.95,19542.0,149.1837,149.5033,149.1018,149.1018,19542.0
2021-05-18 11:10:00,181.91,182.05,181.79,181.97,21178.0,149.069,149.1837,148.9707,149.1182,21178.0
2021-05-18 11:20:00,181.93,182.21,181.66,182.17,17613.0,149.0854,149.3149,148.8641,149.2821,17613.0
2021-05-18 11:30:00,182.21,182.46,181.89,182.27,39132.0,149.3149,149.5197,149.0526,149.364,39132.0
2021-05-18 11:40:00,182.29,182.29,181.96,182.22,25012.0,149.3804,149.3804,149.11,149.323,25012.0
2021-05-18 11:50:00,182.28,182.49,181.98,182.06,16388.0,149.3722,149.5443,149.1264,149.1919,16388.0
2021-05-18 12:00:00,182.07,182.46,182.05,182.28,34354.0,149.2001,149.5197,149.1837,149.3722,34354.0
2021-05-18 12:10:00,182.25,182.72,182.25,182.48,22269.0,149.3476,149.7328,149.3476,149.5361,22269.0
2021-05-18 12:20:00,182.48,182.56,182.35,182.5,20641.0,149.5361,149.6017,149.4296,149.5525,20641.0
2021-05-18 12:30:00,182.58,182.87,182.53,182.86,10346.0,149.6181,149.8557,149.5771,149.8475,10346.0
2021-05-18 12:40:00,182.86,182.86,182.48,182.59,42613.0,149.8475,149.8475,149.5361,149.6263,42613.0
2021-05-18 12:50:00,182.59,182.61,182.2,182.46,17435.0,149.6263,149.6426,149.3067,149.5197,17435.0
2021-05-18 13:00:00,182.43,182.43,182.14,182.29,14975.0,149.4951,149.4951,149.2575,149.3804,14975.0
2021-05-18 13:10:00,182.32,182.48,182.29,182.48,10192.0,149.405,149.5361,149.3804,149.5361,10192.0
2021-05-18 13:20:00,182.55,183.02,182.52,182.93,15211.0,149.5935,149.9786,149.5689,149.9049,15211.0
2021-05-18 13:30:00,182.96,183.14,182.9,183.08,13575.0,149.9295,150.077,149.8803,150.0278,13575.0
2021-05-18 13:40:00,183.11,183.46,183.09,183.3,12214.0,150.0524,150.3392,150.036,150.2081,12214.0
2021-05-18 13:50:00,183.34,183.56,183.24,183.54,9668.0,150.2409,150.4211,150.1589,150.4047,9668.0
2021-05-18 14:00:00,183.54,183.69,183.33,183.38,19124.0,150.4047,150.5277,150.2327,150.2736,19124.0
2021-05-18 14:10:00,183.43,183.64,183.32,183.34,15647.0,150.3146,150.4867,150.2245,150.2409,15647.0
2021-05-18 14:20:00,183.31,183.46,183.23,183.42,12942.0,150.2163,150.3392,150.1507,150.3064,12942.0
2021-05-18 14:30:00,183.46,183.46,183.18,183.21,12110.0,150.3392,150.3392,150.1097,150.1343,12110.0
2021-05-18 14:40:00,183.21,183.27,183.06,183.12,11834.0,150.1343,150.1835,150.0114,150.0606,11834.0
2021-05-18 14:50:00,183.11,183.29,183.1,183.15,18327.0,150.0524,150.1999,150.0442,150.0852,18327.0
2021-05-18 15:00:00,183.08,183.28,182.9,183.28,10996.0,150.0278,150.1917,149.8803,150.1917,10996.0
2021-05-18 15:10:00,183.31,183.76,183.28,183.74,11792.0,150.2163,150.585,150.1917,150.5686,11792.0
2021-05-18 15:20:00,183.78,183.88,183.57,183.62,18174.0,150.6014,150.6834,150.4293,150.4703,18174.0
2021-05-18 15:30:00,183.6,183.76,183.44,183.74,23791.0,150.4539,150.585,150.3228,150.5686,23791.0
2021-05-18 15:40:00,183.74,183.87,183.04,183.2,41099.0,150.5686,150.6752,149.995,150.1261,41099.0
2021-05-18 15:50:00,183.17,183.17,182.66,182.77,67421.0,150.1015,150.1015,149.6836,149.7738,67421.0
2021-05-19 09:30:00,182.17,182.28,181.48,181.92,32785.0,149.2821,149.3722,148.7166,149.0772,32785.0
2021-05-19 09:40:00,181.81,183.27,181.81,182.67,15125.0,148.9871,150.1835,148.9871,149.6918,15125.0
2021-05-19 09:50:00,182.62,182.92,182.07,182.1,17038.0,149.6508,149.8967,149.2001,149.2247,17038.0
2021-05-19 10:00:00,181.95,182.14,181.41,181.68,7138.0,149.1018,149.2575,148.6593,148.8805,7138.0
2021-05-19 10:10:00,181.8,181.8,181.25,181.53,16176.0,148.9789,148.9789,148.5282,148.7576,16176.0
2021-05-19 10:20:00,181.48,181.75,181.27,181.67,16506.0,148.7166,148.9379,148.5446,148.8723,16506.0
2021-05-19 10:30:00,181.75,182.15,181.53,181.53,38923.0,148.9379,149.2657,148.7576,148.7576,38923.0
2021-05-19 10:40:00,181.5,181.65,181.27,181.56,24997.0,148.733,148.856,148.5446,148.7822,24997.0
2021-05-19 10:50:00,181.52,181.98,181.25,181.26,12093.0,148.7494,149.1264,148.5282,148.5364,12093.0
2021-05-19 11:00:00,181.26,181.4,180.96,181.25,13489.0,148.5364,148.6511,148.2905,148.5282,13489.0
2021-05-19 11:10:00,181.27,181.27,180.95,180.99,10609.0,148.5446,148.5446,148.2823,148.3151,10609.0
2021-05-19 11:20:00,181.02,181.31,181.01,181.14,8283.0,148.3397,148.5773,148.3315,148.438,8283.0
2021-05-19 11:30:00,181.16,181.19,180.58,180.66,19066.0,148.4544,148.479,147.9791,148.0447,19066.0
2021-05-19 11:40:00,180.57,180.68,180.4,180.67,9200.0,147.9709,148.0611,147.8316,148.0529,9200.0
2021-05-19 11:50:00,180.68,181.08,180.65,181.08,8141.0,148.0611,148.3889,148.0365,148.3889,8141.0
2021-05-19 12:00:00,181.07,181.07,180.83,180.83,6401.0,148.3807,148.3807,148.184,148.184,6401.0
2021-05-19 12:10:00,180.85,181.16,180.67,181.16,11028.0,148.2004,148.4544,148.0529,148.4544,11028.0
2021-05-19 12:20:00,181.16,181.27,180.92,180.92,7907.0,148.4544,148.5446,148.2577,148.2577,7907.0
2021-05-19 12:30:00,180.91,181.19,180.84,181.19,11657.0,148.2495,148.479,148.1922,148.479,11657.0
2021-05-19 12:40:00,181.22,181.22,180.95,180.97,5663.0,148.5036,148.5036,148.2823,148.2987,5663.0
2021-05-19 12:50:00,180.99,181.27,180.93,181.24,6724.0,148.3151,148.5446,148.2659,148.52,6724.0
2021-05-19 13:00:00,181.26,181.31,180.94,181.11,8253.0,148.5364,148.5773,148.2741,148.4134,8253.0
2021-05-19 13:10:00,181.09,181.43,181.09,181.37,7677.0,148.3971,148.6757,148.3971,148.6265,7677.0
2021-05-19 13:20:00,181.37,181.39,181.22,181.3,10345.0,148.6265,148.6429,148.5036,148.5691,10345.0
2021-05-19 13:30:00,181.28,181.28,180.79,180.94,7238.0,148.5528,148.5528,148.1512,148.2741,7238.0
2021-05-19 13:40:00,180.9,181.08,180.79,181.01,14517.0,148.2414,148.3889,148.1512,148.3315,14517.0
2021-05-19 13:50:00,181.06,181.15,181.0,181.05,8537.0,148.3725,148.4462,148.3233,148.3643,8537.0
2021-05-19 14:00:00,181.02,181.2,180.54,180.86,16699.0,148.3397,148.4872,147.9463,148.2086,16699.0
2021-05-19 14:10:00,180.86,180.86,180.44,180.59,15276.0,148.2086,148.2086,147.8644,147.9873,15276.0
2021-05-19 14:20:00,180.56,181.31,180.56,181.06,16090.0,147.9627,148.5773,147.9627,148.3725,16090.0
2021-05-19 14:30:00,181.04,181.21,180.48,180.57,16738.0,148.3561,148.4954,147.8972,147.9709,16738.0
2021-05-19 14:40:00,180.47,180.47,180.04,180.1,16214.0,147.889,147.889,147.5366,147.5858,16214.0
2021-05-19 14:50:00,180.09,180.14,179.7,179.75,28842.0,147.5776,147.6186,147.258,147.299,28842.0
2021-05-19 15:00:00,179.7,180.33,179.66,180.33,22530.0,147.258,147.7743,147.2252,147.7743,22530.0
2021-05-19 15:10:00,180.4,180.55,180.04,180.12,25490.0,147.8316,147.9545,147.5366,147.6022,25490.0
2021-05-19 15:20:00,180.08,180.73,179.98,180.71,16637.0,147.5694,148.102,147.4874,148.0857,16637.0
2021-05-19 15:30:00,180.67,180.94,180.34,180.92,26191.0,148.0529,148.2741,147.7825,148.2577,26191.0
2021-05-19 15:40:00,180.9,181.13,180.85,181.13,35394.0,148.2414,148.4298,148.2004,148.4298,35394.0
2021-05-19 15:50:00,181.14,181.86,181.1,181.85,70013.0,148.438,149.028,148.4052,149.0198,70013.0
2021-05-20 09:30:00,182.06,183.8,181.49,183.8,22683.0,149.1919,150.6178,148.7248,150.6178,22683.0
2021-05-20 09:40:00,184.03,184.72,183.85,184.67,10963.0,150.8063,151.3717,150.6588,151.3307,10963.0
2021-05-20 09:50:00,184.65,184.71,184.33,184.33,11198.0,151.3144,151.3635,151.0521,151.0521,11198.0
2021-05-20 10:00:00,184.31,184.81,184.19,184.77,13023.0,151.0357,151.4455,150.9374,151.4127,13023.0
2021-05-20 10:10:00,184.72,184.97,184.51,184.82,11159.0,151.3717,151.5766,151.1996,151.4537,11159.0
2021-05-20 10:20:00,184.83,185.08,184.75,184.75,13380.0,151.4619,151.6667,151.3963,151.3963,13380.0
2021-05-20 10:30:00,184.68,184.89,184.48,184.76,12297.0,151.3389,151.511,151.175,151.4045,12297.0
2021-05-20 10:40:00,184.81,184.85,184.55,184.83,10741.0,151.4455,151.4782,151.2324,151.4619,10741.0
2021-05-20 10:50:00,184.95,185.42,184.71,185.15,9140.0,151.5602,151.9453,151.3635,151.7241,9140.0
2021-05-20 11:00:00,185.18,185.42,184.95,185.18,13528.0,151.7487,151.9453,151.5602,151.7487,13528.0
2021-05-20 11:10:00,185.22,185.22,184.89,185.04,5877.0,151.7814,151.7814,151.511,151.6339,5877.0
2021-05-20 11:20:00,185.03,185.22,184.93,185.2,8240.0,151.6257,151.7814,151.5438,151.7651,8240.0
2021-05-20 11:30:00,185.23,185.41,185.13,185.24,17344.0,151.7896,151.9371,151.7077,151.7978,17344.0
2021-05-20 11:40:00,185.23,185.66,185.23,185.66,9620.0,151.7896,152.142,151.7896,152.142,9620.0
2021-05-20 11:50:00,185.7,185.7,185.34,185.37,9196.0,152.1748,152.1748,151.8798,151.9044,9196.0
2021-05-20 12:00:00,185.34,185.45,185.16,185.42,10297.0,151.8798,151.9699,151.7323,151.9453,10297.0
2021-05-20 12:10:00,185.39,185.59,185.27,185.28,10041.0,151.9208,152.0846,151.8224,151.8306,10041.0
2021-05-20 12:20:00,185.31,185.67,185.31,185.61,10877.0,151.8552,152.1502,151.8552,152.101,10877.0
2021-05-20 12:30:00,185.64,185.81,185.2,185.41,11953.0,152.1256,152.2649,151.7651,151.9371,11953.0
2021-05-20 12:40:00,185.37,185.52,185.34,185.5,7947.0,151.9044,152.0273,151.8798,152.0109,7947.0
2021-05-20 12:50:00,185.52,185.63,185.4,185.61,5214.0,152.0273,152.1174,151.929,152.101,5214.0
2021-05-20 13:00:00,185.58,185.65,185.52,185.63,9036.0,152.0765,152.1338,152.0273,152.1174,9036.0
2021-05-20 13:10:00,185.65,185.65,185.46,185.62,6358.0,152.1338,152.1338,151.9781,152.1092,6358.0
2021-05-20 13:20:00,185.65,185.75,185.48,185.54,7363.0,152.1338,152.2158,151.9945,152.0437,7363.0
2021-05-20 13:30:00,185.56,185.68,185.53,185.67,9553.0,152.0601,152.1584,152.0355,152.1502,9553.0
2021-05-20 13:40:00,185.64,185.75,185.55,185.71,8123.0,152.1256,152.2158,152.0519,152.183,8123.0
2021-05-20 13:50:00,185.68,185.71,185.33,185.47,13506.0,152.1584,152.183,151.8716,151.9863,13506.0
2021-05-20 14:00:00,185.52,185.66,185.51,185.54,6616.0,152.0273,152.142,152.0191,152.0437,6616.0
2021-05-20 14:10:00,185.54,185.65,185.44,185.48,10710.0,152.0437,152.1338,151.9617,151.9945,10710.0
2021-05-20 14:20:00,185.48,185.7,185.46,185.7,9283.0,151.9945,152.1748,151.9781,152.1748,9283.0
2021-05-20 14:30:00,185.74,185.87,185.55,185.87,11092.0,152.2076,152.3141,152.0519,152.3141,11092.0
2021-05-20 14:40:00,185.88,185.91,185.73,185.83,13959.0,152.3223,152.3469,152.1994,152.2813,13959.0
2021-05-20 14:50:00,185.78,185.91,185.74,185.81,12698.0,152.2403,152.3469,152.2076,152.2649,12698.0
2021-05-20 15:00:00,185.78,185.84,185.39,185.59,18272.0,152.2403,152.2895,151.9208,152.0846,18272.0
2021-05-20 15:10:00,185.6,185.95,185.54,185.84,15298.0,152.0928,152.3797,152.0437,152.2895,15298.0
2021-05-20 15:20:00,185.82,186.11,185.78,186.03,21682.0,152.2731,152.5108,152.2403,152.4452,21682.0
2021-05-20 15:30:00,186.06,186.06,185.7,185.7,25360.0,152.4698,152.4698,152.1748,152.1748,25360.0
2021-05-20 15:40:00,185.7,185.89,185.46,185.46,37786.0,152.1748,152.3305,151.9781,151.9781,37786.0
2021-05-20 15:50:00,185.45,185.81,185.25,185.3,85657.0,151.9699,152.2649,151.806,151.847,85657.0
2021-05-21 09:30:00,184.83,185.46,183.96,185.13,78720.0,151.4619,151.9781,150.7489,151.7077,78720.0
2021-05-21 09:40:00,185.05,185.55,184.91,185.3,10805.0,151.6421,152.0519,151.5274,151.847,10805.0
2021-05-21 09:50:00,185.32,186.01,185.29,185.65,15800.0,151.8634,152.4288,151.8388,152.1338,15800.0
2021-05-21 10:00:00,185.7,185.78,185.02,185.33,16501.0,152.1748,152.2403,151.6176,151.8716,16501.0
2021-05-21 10:10:00,185.41,186.08,185.4,185.81,14452.0,151.9371,152.4862,151.929,152.2649,14452.0
2021-05-21 10:20:00,185.77,185.81,185.23,185.28,7877.0,152.2322,152.2649,151.7896,151.8306,7877.0
2021-05-21 10:30:00,185.19,185.44,185.0,185.44,7126.0,151.7569,151.9617,151.6012,151.9617,7126.0
2021-05-21 10:40:00,185.43,185.58,185.21,185.49,9755.0,151.9535,152.0765,151.7733,152.0027,9755.0
2021-05-21 10:50:00,185.51,185.52,185.13,185.13,6418.0,152.0191,152.0273,151.7077,151.7077,6418.0
2021-05-21 11:00:00,185.19,185.42,185.14,185.42,3921.0,151.7569,151.9453,151.7159,151.9453,3921.0
2021-05-21 11:10:00,185.36,185.58,185.22,185.51,7645.0,151.8962,152.0765,151.7814,152.0191,7645.0
2021-05-21 11:20:00,185.45,185.62,185.11,185.11,9251.0,151.9699,152.1092,151.6913,151.6913,9251.0
2021-05-21 11:30:00,185.14,185.52,185.14,185.15,5437.0,151.7159,152.0273,151.7159,151.7241,5437.0
2021-05-21 11:40:00,185.19,185.2,184.97,185.01,6756.0,151.7569,151.7651,151.5766,151.6094,6756.0
2021-05-21 11:50:00,185.01,185.27,184.96,185.07,10483.0,151.6094,151.8224,151.5684,151.6585,10483.0
2021-05-21 12:00:00,185.0,185.35,184.82,184.91,14490.0,151.6012,151.888,151.4537,151.5274,14490.0
2021-05-21 12:10:00,184.89,185.08,184.79,184.92,6952.0,151.511,151.6667,151.4291,151.5356,6952.0
2021-05-21 12:20:00,185.0,185.2,184.87,185.18,12139.0,151.6012,151.7651,151.4946,151.7487,12139.0
2021-05-21 12:30:00,185.16,185.35,185.13,185.34,5813.0,151.7323,151.888,151.7077,151.8798,5813.0
2021-05-21 12:40:00,185.34,185.34,185.12,185.22,4524.0,151.8798,151.8798,151.6995,151.7814,4524.0
2021-05-21 12:50:00,185.15,185.4,185.14,185.37,7179.0,151.7241,151.929,151.7159,151.9044,7179.0
2021-05-21 13:00:00,185.37,185.48,185.34,185.39,10490.0,151.9044,151.9945,151.8798,151.9208,10490.0
2021-05-21 13:10:00,185.41,185.43,185.27,185.33,8957.0,151.9371,151.9535,151.8224,151.8716,8957.0
2021-05-21 13:20:00,185.32,185.62,185.3,185.51,9568.0,151.8634,152.1092,151.847,152.0191,9568.0
2021-05-21 13:30:00,185.55,185.77,185.46,185.57,20404.0,152.0519,152.2322,151.9781,152.0683,20404.0
2021-05-21 13:40:00,185.56,185.61,185.46,185.59,5973.0,152.0601,152.101,151.9781,152.0846,5973.0
2021-05-21 13:50:00,185.62,185.62,185.39,185.42,3757.0,152.1092,152.1092,151.9208,151.9453,3757.0
2021-05-21 14:00:00,185.46,185.73,185.45,185.72,9407.0,151.9781,152.1994,151.9699,152.1912,9407.0
2021-05-21 14:10:00,185.72,185.85,185.66,185.85,8544.0,152.1912,152.2977,152.142,152.2977,8544.0
2021-05-21 14:20:00,185.84,185.94,185.69,185.69,10048.0,152.2895,152.3715,152.1666,152.1666,10048.0
2021-05-21 14:30:00,185.7,185.84,185.52,185.53,10249.0,152.1748,152.2895,152.0273,152.0355,10249.0
2021-05-21 14:40:00,185.5,185.83,185.47,185.83,9870.0,152.0109,152.2813,151.9863,152.2813,9870.0
2021-05-21 14:50:00,185.8,185.83,185.51,185.57,9225.0,152.2567,152.2813,152.0191,152.0683,9225.0
2021-05-21 15:00:00,185.52,185.65,185.41,185.62,10170.0,152.0273,152.1338,151.9371,152.1092,10170.0
2021-05-21 15:10:00,185.6,185.88,185.55,185.83,14542.0,152.0928,152.3223,152.0519,152.2813,14542.0
2021-05-21 15:20:00,185.84,185.99,185.75,185.78,15033.0,152.2895,152.4124,152.2158,152.2403,15033.0
2021-05-21 15:30:00,185.77,185.77,185.51,185.51,18074.0,152.2322,152.2322,152.0191,152.0191,18074.0
2021-05-21 15:40:00,185.48,185.56,185.25,185.54,31277.0,151.9945,152.0601,151.806,152.0437,31277.0
2021-05-21 15:50:00,185.65,185.9,185.5,185.58,99729.0,152.1338,152.3387,152.0109,152.0765,99729.0
2021-05-24 09:30:00,186.05,186.7,185.62,186.7,53348.0,152.4616,152.9943,152.1092,152.9943,53348.0
2021-05-24 09:40:00,186.75,186.92,185.94,186.14,8251.0,153.0352,153.1745,152.3715,152.5354,8251.0
2021-05-24 09:50:00,186.14,186.17,185.16,185.46,18404.0,152.5354,152.5599,151.7323,151.9781,18404.0
2021-05-24 10:00:00,185.57,185.93,185.24,185.63,19250.0,152.0683,152.3633,151.7978,152.1174,19250.0
2021-05-24 10:10:00,185.5,186.3,185.5,186.24,22743.0,152.0109,152.6665,152.0109,152.6173,22743.0
2021-05-24 10:20:00,186.17,186.31,185.98,186.16,29970.0,152.5599,152.6747,152.4042,152.5517,29970.0
2021-05-24 10:30:00,186.14,186.27,185.8,185.89,12692.0,152.5354,152.6419,152.2567,152.3305,12692.0
2021-05-24 10:40:00,185.94,186.33,185.89,186.21,12321.0,152.3715,152.6911,152.3305,152.5927,12321.0
2021-05-24 10:50:00,186.23,186.31,185.99,186.12,13832.0,152.6091,152.6747,152.4124,152.519,13832.0
2021-05-24 11:00:00,186.08,186.23,185.93,186.23,20539.0,152.4862,152.6091,152.3633,152.6091,20539.0
2021-05-24 11:10:00,186.3,186.3,186.04,186.1,7318.0,152.6665,152.6665,152.4534,152.5026,7318.0
2021-05-24 11:20:00,186.07,186.34,186.04,186.24,10489.0,152.478,152.6992,152.4534,152.6173,10489.0
2021-05-24 11:30:00,186.28,186.48,186.2,186.26,10642.0,152.6501,152.814,152.5845,152.6337,10642.0
2021-05-24 11:40:00,186.25,186.34,186.03,186.07,14702.0,152.6255,152.6992,152.4452,152.478,14702.0
2021-05-24 11:50:00,186.09,186.37,186.03,186.11,14077.0,152.4944,152.7238,152.4452,152.5108,14077.0
2021-05-24 12:00:00,186.14,186.44,186.11,186.4,36644.0,152.5354,152.7812,152.5108,152.7484,36644.0
2021-05-24 12:10:00,186.37,186.39,186.08,186.13,10108.0,152.7238,152.7402,152.4862,152.5272,10108.0
2021-05-24 12:20:00,186.18,186.37,185.39,185.65,83544.0,152.5681,152.7238,151.9208,152.1338,83544.0
2021-05-24 12:30:00,185.6,186.21,185.52,186.13,65348.0,152.0928,152.5927,152.0273,152.5272,65348.0
2021-05-24 12:40:00,186.13,186.19,185.97,186.13,27657.0,152.5272,152.5763,152.396,152.5272,27657.0
2021-05-24 12:50:00,186.14,186.25,185.99,186.21,38427.0,152.5354,152.6255,152.4124,152.5927,38427.0
2021-05-24 13:00:00,186.21,186.39,186.12,186.17,16842.0,152.5927,152.7402,152.519,152.5599,16842.0
2021-05-24 13:10:00,186.18,186.39,186.12,186.38,14791.0,152.5681,152.7402,152.519,152.732,14791.0
2021-05-24 13:20:00,186.38,186.57,186.34,186.57,17307.0,152.732,152.8877,152.6992,152.8877,17307.0
2021-05-24 13:30:00,186.55,186.63,186.37,186.59,15874.0,152.8713,152.9369,152.7238,152.9041,15874.0
2021-05-24 13:40:00,186.63,186.88,186.6,186.69,21040.0,152.9369,153.1418,152.9123,152.9861,21040.0
2021-05-24 13:50:00,186.66,186.66,186.39,186.63,24674.0,152.9615,152.9615,152.7402,152.9369,24674.0
2021-05-24 14:00:00,186.65,186.9,186.63,186.89,12992.0,152.9533,153.1581,152.9369,153.15,12992.0
2021-05-24 14:10:00,186.87,187.04,186.81,187.04,13272.0,153.1336,153.2729,153.0844,153.2729,13272.0
2021-05-24 14:20:00,187.13,187.13,186.77,186.85,15368.0,153.3466,153.3466,153.0516,153.1172,15368.0
2021-05-24 14:30:00,186.86,187.05,186.84,187.04,15871.0,153.1254,153.2811,153.109,153.2729,15871.0
2021-05-24 14:40:00,187.03,187.05,186.84,187.01,28581.0,153.2647,153.2811,153.109,153.2483,28581.0
2021-05-24 14:50:00,187.03,187.03,186.58,186.61,22691.0,153.2647,153.2647,152.8959,152.9205,22691.0
2021-05-24 15:00:00,186.67,186.86,186.63,186.78,20142.0,152.9697,153.1254,152.9369,153.0598,20142.0
2021-05-24 15:10:00,186.76,186.8,186.4,186.63,27390.0,153.0434,153.0762,152.7484,152.9369,27390.0
2021-05-24 15:20:00,186.65,186.76,186.53,186.71,24513.0,152.9533,153.0434,152.8549,153.0025,24513.0
2021-05-24 15:30:00,186.68,186.97,186.63,186.71,31878.0,152.9779,153.2155,152.9369,153.0025,31878.0
2021-05-24 15:40:00,186.69,186.69,186.37,186.43,41611.0,152.9861,152.9861,152.7238,152.773,41611.0
2021-05-24 15:50:00,186.42,186.46,185.99,186.24,99015.0,152.7648,152.7976,152.4124,152.6173,99015.0
2021-05-25 09:30:00,186.61,186.61,185.59,185.62,27895.0,152.9205,152.9205,152.0846,152.1092,27895.0
2021-05-25 09:40:00,185.78,185.83,185.13,185.45,13981.0,152.2403,152.2813,151.7077,151.9699,13981.0
2021-05-25 09:50:00,185.39,186.0,185.17,186.0,18213.0,151.9208,152.4206,151.7405,152.4206,18213.0
2021-05-25 10:00:00,186.0,186.38,185.92,186.2,26422.0,152.4206,152.732,152.3551,152.5845,26422.0
2021-05-25 10:10:00,186.2,186.33,186.12,186.15,26384.0,152.5845,152.6911,152.519,152.5436,26384.0
2021-05-25 10:20:00,186.15,186.25,186.05,186.25,19143.0,152.5436,152.6255,152.4616,152.6255,19143.0
2021-05-25 10:30:00,186.2,186.61,186.06,186.45,38100.0,152.5845,152.9205,152.4698,152.7894,38100.0
2021-05-25 10:40:00,186.48,186.72,186.37,186.58,13838.0,152.814,153.0106,152.7238,152.8959,13838.0
2021-05-25 10:50:00,186.55,186.82,186.39,186.72,15355.0,152.8713,153.0926,152.7402,153.0106,15355.0
2021-05-25 11:00:00,186.77,187.21,186.76,187.03,13024.0,153.0516,153.4122,153.0434,153.2647,13024.0
2021-05-25 11:10:00,187.0,187.66,186.96,187.66,25050.0,153.2401,153.7809,153.2073,153.7809,25050.0
2021-05-25 11:20:00,187.63,187.81,187.44,187.77,13685.0,153.7564,153.9039,153.6007,153.8711,13685.0
2021-05-25 11:30:00,187.83,187.83,187.13,187.13,5403.0,153.9203,153.9203,153.3466,153.3466,5403.0
2021-05-25 11:40:00,187.08,187.24,186.96,187.16,7781.0,153.3057,153.4368,153.2073,153.3712,7781.0
2021-05-25 11:50:00,187.07,187.37,186.95,187.15,5544.0,153.2975,153.5433,153.1991,153.363,5544.0
2021-05-25 12:00:00,187.24,187.43,187.17,187.43,11529.0,153.4368,153.5925,153.3794,153.5925,11529.0
2021-05-25 12:10:00,187.52,187.8,187.5,187.79,11420.0,153.6662,153.8957,153.6498,153.8875,11420.0
2021-05-25 12:20:00,187.82,187.82,187.54,187.69,18539.0,153.9121,153.9121,153.6826,153.8055,18539.0
2021-05-25 12:30:00,187.67,188.18,187.66,188.11,15081.0,153.7891,154.2071,153.7809,154.1497,15081.0
2021-05-25 12:40:00,188.19,188.56,188.13,188.47,25552.0,154.2153,154.5185,154.1661,154.4447,25552.0
2021-05-25 12:50:00,188.46,188.46,188.14,188.14,8552.0,154.4365,154.4365,154.1743,154.1743,8552.0
2021-05-25 13:00:00,188.17,188.2,187.65,187.69,11191.0,154.1989,154.2235,153.7727,153.8055,11191.0
2021-05-25 13:10:00,187.64,187.98,187.61,187.78,11687.0,153.7646,154.0432,153.74,153.8793,11687.0
2021-05-25 13:20:00,187.78,187.82,187.68,187.81,9511.0,153.8793,153.9121,153.7973,153.9039,9511.0
2021-05-25 13:30:00,187.81,187.98,187.74,187.84,12721.0,153.9039,154.0432,153.8465,153.9284,12721.0
2021-05-25 13:40:00,187.88,187.88,187.45,187.64,13245.0,153.9612,153.9612,153.6089,153.7646,13245.0
2021-05-25 13:50:00,187.67,187.79,187.67,187.75,5846.0,153.7891,153.8875,153.7891,153.8547,5846.0
2021-05-25 14:00:00,187.72,187.94,187.68,187.92,9205.0,153.8301,154.0104,153.7973,153.994,9205.0
2021-05-25 14:10:00,187.93,187.93,187.77,187.86,11507.0,154.0022,154.0022,153.8711,153.9448,11507.0
2021-05-25 14:20:00,187.81,187.93,187.78,187.89,11965.0,153.9039,154.0022,153.8793,153.9694,11965.0
2021-05-25 14:30:00,187.91,188.06,187.88,187.99,9730.0,153.9858,154.1087,153.9612,154.0514,9730.0
2021-05-25 14:40:00,188.0,188.05,187.92,188.03,12274.0,154.0596,154.1005,153.994,154.0841,12274.0
2021-05-25 14:50:00,188.03,188.25,188.02,188.25,14071.0,154.0841,154.2644,154.076,154.2644,14071.0
2021-05-25 15:00:00,188.18,188.28,188.11,188.12,11885.0,154.2071,154.289,154.1497,154.1579,11885.0
2021-05-25 15:10:00,188.13,188.43,188.11,188.4,19360.0,154.1661,154.4119,154.1497,154.3873,19360.0
2021-05-25 15:20:00,188.4,188.93,188.38,188.8,30247.0,154.3873,154.8217,154.371,154.7151,30247.0
2021-05-25 15:30:00,188.84,188.99,188.66,188.83,43425.0,154.7479,154.8708,154.6004,154.7397,43425.0
2021-05-25 15:40:00,188.83,188.83,188.46,188.47,53615.0,154.7397,154.7397,154.4365,154.4447,53615.0
2021-05-25 15:50:00,188.44,188.65,188.15,188.2,191952.0,154.4201,154.5922,154.1825,154.2235,191952.0
2021-05-26 09:30:00,188.2,188.86,187.65,188.34,27360.0,154.2235,154.7643,153.7727,154.3382,27360.0
2021-05-26 09:40:00,188.46,189.3,188.46,188.96,7613.0,154.4365,155.1249,154.4365,154.8462,7613.0
2021-05-26 09:50:00,188.98,189.28,188.58,188.58,5594.0,154.8626,155.1085,154.5349,154.5349,5594.0
2021-05-26 10:00:00,188.72,188.89,188.25,188.56,11233.0,154.6496,154.7889,154.2644,154.5185,11233.0
2021-05-26 10:10:00,188.6,188.62,188.29,188.47,9539.0,154.5512,154.5676,154.2972,154.4447,9539.0
2021-05-26 10:20:00,188.56,188.93,188.55,188.87,11670.0,154.5185,154.8217,154.5103,154.7725,11670.0
2021-05-26 10:30:00,188.83,189.07,188.8,188.88,18718.0,154.7397,154.9364,154.7151,154.7807,18718.0
2021-05-26 10:40:00,188.92,189.1,188.86,188.96,11847.0,154.8135,154.961,154.7643,154.8462,11847.0
2021-05-26 10:50:00,188.95,189.01,188.66,188.77,19294.0,154.8381,154.8872,154.6004,154.6906,19294.0
2021-05-26 11:00:00,188.83,189.15,188.83,189.03,9898.0,154.7397,155.0019,154.7397,154.9036,9898.0
2021-05-26 11:10:00,189.07,189.12,188.99,189.07,12981.0,154.9364,154.9774,154.8708,154.9364,12981.0
2021-05-26 11:20:00,189.08,189.55,189.08,189.53,11824.0,154.9446,155.3297,154.9446,155.3133,11824.0
2021-05-26 11:30:00,189.44,189.7,189.43,189.45,14128.0,155.2396,155.4527,155.2314,155.2478,14128.0
2021-05-26 11:40:00,189.5,189.75,189.46,189.56,14743.0,155.2888,155.4936,155.256,155.3379,14743.0
2021-05-26 11:50:00,189.55,189.55,189.34,189.38,7520.0,155.3297,155.3297,155.1576,155.1904,7520.0
2021-05-26 12:00:00,189.4,189.68,189.39,189.63,12085.0,155.2068,155.4363,155.1986,155.3953,12085.0
2021-05-26 12:10:00,189.64,189.69,189.59,189.63,10244.0,155.4035,155.4445,155.3625,155.3953,10244.0
2021-05-26 12:20:00,189.62,189.64,189.4,189.45,11597.0,155.3871,155.4035,155.2068,155.2478,11597.0
2021-05-26 12:30:00,189.46,189.66,189.43,189.62,17240.0,155.256,155.4199,155.2314,155.3871,17240.0
2021-05-26 12:40:00,189.63,189.86,189.61,189.74,12021.0,155.3953,155.5838,155.3789,155.4854,12021.0
2021-05-26 12:50:00,189.74,189.74,189.57,189.57,11809.0,155.4854,155.4854,155.3461,155.3461,11809.0
2021-05-26 13:00:00,189.6,189.68,189.57,189.63,11982.0,155.3707,155.4363,155.3461,155.3953,11982.0
2021-05-26 13:10:00,189.6,189.6,189.18,189.18,11325.0,155.3707,155.3707,155.0265,155.0265,11325.0
2021-05-26 13:20:00,189.21,189.32,189.15,189.15,6290.0,155.0511,155.1413,155.0019,155.0019,6290.0
2021-05-26 13:30:00,189.14,189.17,188.89,188.95,8004.0,154.9938,155.0183,154.7889,154.8381,8004.0
2021-05-26 13:40:00,188.98,189.02,188.86,188.97,9727.0,154.8626,154.8954,154.7643,154.8544,9727.0
2021-05-26 13:50:00,188.97,189.11,188.95,189.11,15580.0,154.8544,154.9692,154.8381,154.9692,15580.0
2021-05-26 14:00:00,189.09,189.14,189.05,189.11,12886.0,154.9528,154.9938,154.92,154.9692,12886.0
2021-05-26 14:10:00,189.11,189.28,189.09,189.26,11104.0,154.9692,155.1085,154.9528,155.0921,11104.0
2021-05-26 14:20:00,189.27,189.3,189.06,189.14,14597.0,155.1003,155.1249,154.9282,154.9938,14597.0
2021-05-26 14:30:00,189.14,189.14,189.02,189.08,8081.0,154.9938,154.9938,154.8954,154.9446,8081.0
2021-05-26 14:40:00,189.09,189.37,189.09,189.36,13942.0,154.9528,155.1822,154.9528,155.174,13942.0
2021-05-26 14:50:00,189.37,189.39,189.17,189.24,9636.0,155.1822,155.1986,155.0183,155.0757,9636.0
2021-05-26 15:00:00,189.21,189.3,189.18,189.19,10272.0,155.0511,155.1249,155.0265,155.0347,10272.0
2021-05-26 15:10:00,189.18,189.22,189.01,189.01,13813.0,155.0265,155.0593,154.8872,154.8872,13813.0
2021-05-26 15:20:00,189.0,189.03,188.54,188.54,25171.0,154.879,154.9036,154.5021,154.5021,25171.0
2021-05-26 15:30:00,188.55,188.58,188.27,188.42,22246.0,154.5103,154.5349,154.2808,154.4037,22246.0
2021-05-26 15:40:00,188.43,188.78,188.42,188.71,52533.0,154.4119,154.6987,154.4037,154.6414,52533.0
2021-05-26 15:50:00,188.73,188.73,188.26,188.38,118490.0,154.6578,154.6578,154.2726,154.371,118490.0
2021-05-27 09:30:00,188.07,188.55,187.28,188.44,25987.0,154.1169,154.5103,153.4695,154.4201,25987.0
2021-05-27 09:40:00,188.43,188.7,188.1,188.31,13655.0,154.4119,154.6332,154.1415,154.3136,13655.0
2021-05-27 09:50:00,188.18,188.41,187.69,188.0,10011.0,154.2071,154.3955,153.8055,154.0596,10011.0
2021-05-27 10:00:00,188.11,188.3,187.85,188.23,10533.0,154.1497,154.3054,153.9366,154.248,10533.0
2021-05-27 10:10:00,188.28,188.59,188.28,188.49,7091.0,154.289,154.543,154.289,154.4611,7091.0
2021-05-27 10:20:00,188.59,188.66,188.36,188.63,7201.0,154.543,154.6004,154.3546,154.5758,7201.0
2021-05-27 10:30:00,188.65,188.9,188.59,188.83,8306.0,154.5922,154.7971,154.543,154.7397,8306.0
2021-05-27 10:40:00,188.87,189.21,188.78,189.18,7130.0,154.7725,155.0511,154.6987,155.0265,7130.0
2021-05-27 10:50:00,189.18,189.27,188.81,188.85,17140.0,155.0265,155.1003,154.7233,154.7561,17140.0
2021-05-27 11:00:00,188.85,188.87,188.5,188.61,7487.0,154.7561,154.7725,154.4693,154.5594,7487.0
2021-05-27 11:10:00,188.6,188.64,188.38,188.61,7303.0,154.5512,154.584,154.371,154.5594,7303.0
2021-05-27 11:20:00,188.58,188.69,188.43,188.59,9100.0,154.5349,154.625,154.4119,154.543,9100.0
2021-05-27 11:30:00,188.59,188.78,188.52,188.58,10530.0,154.543,154.6987,154.4857,154.5349,10530.0
2021-05-27 11:40:00,188.57,188.73,188.53,188.53,6350.0,154.5267,154.6578,154.4939,154.4939,6350.0
2021-05-27 11:50:00,188.53,188.93,188.52,188.89,5970.0,154.4939,154.8217,154.4857,154.7889,5970.0
2021-05-27 12:00:00,189.01,189.03,188.67,188.77,5777.0,154.8872,154.9036,154.6086,154.6906,5777.0
2021-05-27 12:10:00,188.8,188.89,188.79,188.84,7776.0,154.7151,154.7889,154.7069,154.7479,7776.0
2021-05-27 12:20:00,188.84,188.9,188.79,188.8,8113.0,154.7479,154.7971,154.7069,154.7151,8113.0
2021-05-27 12:30:00,188.85,189.09,188.85,188.94,10594.0,154.7561,154.9528,154.7561,154.8299,10594.0
2021-05-27 12:40:00,188.94,189.16,188.87,189.16,16531.0,154.8299,155.0101,154.7725,155.0101,16531.0
2021-05-27 12:50:00,189.18,189.2,189.04,189.11,6318.0,155.0265,155.0429,154.9118,154.9692,6318.0
2021-05-27 13:00:00,189.13,189.23,189.05,189.12,6165.0,154.9856,155.0675,154.92,154.9774,6165.0
2021-05-27 13:10:00,189.09,189.37,188.97,188.98,16787.0,154.9528,155.1822,154.8544,154.8626,16787.0
2021-05-27 13:20:00,188.99,188.99,188.6,188.66,5800.0,154.8708,154.8708,154.5512,154.6004,5800.0
2021-05-27 13:30:00,188.65,188.75,188.6,188.7,6629.0,154.5922,154.6742,154.5512,154.6332,6629.0
2021-05-27 13:40:00,188.76,189.04,188.69,188.96,18350.0,154.6824,154.9118,154.625,154.8462,18350.0
2021-05-27 13:50:00,189.04,189.04,188.88,188.88,8133.0,154.9118,154.9118,154.7807,154.7807,8133.0
2021-05-27 14:00:00,188.88,188.89,188.74,188.86,4764.0,154.7807,154.7889,154.666,154.7643,4764.0
2021-05-27 14:10:00,188.85,188.86,188.66,188.75,6595.0,154.7561,154.7643,154.6004,154.6742,6595.0
2021-05-27 14:20:00,188.74,188.82,188.62,188.82,6036.0,154.666,154.7315,154.5676,154.7315,6036.0
2021-05-27 14:30:00,188.8,188.81,188.58,188.61,7888.0,154.7151,154.7233,154.5349,154.5594,7888.0
2021-05-27 14:40:00,188.57,188.79,188.57,188.67,2461.0,154.5267,154.7069,154.5267,154.6086,2461.0
2021-05-27 14:50:00,188.67,188.82,188.63,188.76,7981.0,154.6086,154.7315,154.5758,154.6824,7981.0
2021-05-27 15:00:00,188.74,188.76,188.38,188.44,9821.0,154.666,154.6824,154.371,154.4201,9821.0
2021-05-27 15:10:00,188.43,188.55,188.42,188.52,6346.0,154.4119,154.5103,154.4037,154.4857,6346.0
2021-05-27 15:20:00,188.52,188.58,188.44,188.58,17699.0,154.4857,154.5349,154.4201,154.5349,17699.0
2021-05-27 15:30:00,188.59,188.7,188.46,188.59,34203.0,154.543,154.6332,154.4365,154.543,34203.0
2021-05-27 15:40:00,188.51,188.82,188.45,188.76,38676.0,154.4775,154.7315,154.4283,154.6824,38676.0
2021-05-27 15:50:00,188.78,189.51,188.51,189.1,229603.0,154.6987,155.297,154.4775,154.961,229603.0
2021-05-28 09:30:00,190.0,190.41,189.67,190.13,41554.0,155.6985,156.0345,155.4281,155.805,41554.0
2021-05-28 09:40:00,190.25,190.91,190.15,190.52,13862.0,155.9034,156.4442,155.8214,156.1246,13862.0
2021-05-28 09:50:00,190.53,190.54,190.06,190.41,9302.0,156.1328,156.141,155.7477,156.0345,9302.0
2021-05-28 10:00:00,190.39,190.66,190.23,190.55,6185.0,156.0181,156.2393,155.887,156.1492,6185.0
2021-05-28 10:10:00,190.56,191.04,190.53,191.04,10551.0,156.1574,156.5507,156.1328,156.5507,10551.0
2021-05-28 10:20:00,191.04,191.09,190.84,190.88,8142.0,156.5507,156.5917,156.3868,156.4196,8142.0
2021-05-28 10:30:00,190.85,191.44,190.85,191.26,16472.0,156.395,156.8785,156.395,156.731,16472.0
2021-05-28 10:40:00,191.26,191.51,191.14,191.48,17006.0,156.731,156.9359,156.6327,156.9113,17006.0
2021-05-28 10:50:00,191.51,191.56,191.27,191.4,13641.0,156.9359,156.9769,156.7392,156.8457,13641.0
2021-05-28 11:00:00,191.32,191.35,190.38,190.47,112861.0,156.7802,156.8048,156.0099,156.0836,112861.0
2021-05-28 11:10:00,190.39,190.57,190.04,190.14,31988.0,156.0181,156.1656,155.7313,155.8132,31988.0
2021-05-28 11:20:00,190.17,190.33,190.09,190.28,16223.0,155.8378,155.9689,155.7722,155.9279,16223.0
2021-05-28 11:30:00,190.26,190.66,190.22,190.6,14773.0,155.9116,156.2393,155.8788,156.1902,14773.0
2021-05-28 11:40:00,190.57,190.6,190.24,190.3,18515.0,156.1656,156.1902,155.8952,155.9443,18515.0
2021-05-28 11:50:00,190.27,190.48,190.16,190.18,9692.0,155.9197,156.0918,155.8296,155.846,9692.0
2021-05-28 12:00:00,190.15,190.18,189.91,189.92,12145.0,155.8214,155.846,155.6247,155.6329,12145.0
2021-05-28 12:10:00,189.91,189.97,189.81,189.86,8884.0,155.6247,155.6739,155.5428,155.5838,8884.0
2021-05-28 12:20:00,189.85,190.21,189.74,190.09,19860.0,155.5756,155.8706,155.4854,155.7722,19860.0
2021-05-28 12:30:00,190.12,190.23,190.1,190.13,8751.0,155.7968,155.887,155.7804,155.805,8751.0
2021-05-28 12:40:00,190.13,190.17,189.8,189.92,15697.0,155.805,155.8378,155.5346,155.6329,15697.0
2021-05-28 12:50:00,189.92,190.16,189.91,190.14,10521.0,155.6329,155.8296,155.6247,155.8132,10521.0
2021-05-28 13:00:00,190.14,190.3,190.0,190.12,17409.0,155.8132,155.9443,155.6985,155.7968,17409.0
2021-05-28 13:10:00,190.11,190.15,189.91,189.93,9131.0,155.7886,155.8214,155.6247,155.6411,9131.0
2021-05-28 13:20:00,189.94,189.96,189.79,189.84,12629.0,155.6493,155.6657,155.5264,155.5674,12629.0
2021-05-28 13:30:00,189.86,190.0,189.78,189.82,12865.0,155.5838,155.6985,155.5182,155.551,12865.0
2021-05-28 13:40:00,189.78,189.92,189.68,189.91,15048.0,155.5182,155.6329,155.4363,155.6247,15048.0
2021-05-28 13:50:00,189.9,190.06,189.84,189.98,9951.0,155.6165,155.7477,155.5674,155.6821,9951.0
2021-05-28 14:00:00,190.04,190.38,189.9,190.35,17954.0,155.7313,156.0099,155.6165,155.9853,17954.0
2021-05-28 14:10:00,190.35,190.57,190.12,190.16,22698.0,155.9853,156.1656,155.7968,155.8296,22698.0
2021-05-28 14:20:00,190.11,190.3,190.01,190.08,11966.0,155.7886,155.9443,155.7067,155.7641,11966.0
2021-05-28 14:30:00,190.08,190.13,189.93,190.07,15065.0,155.7641,155.805,155.6411,155.7559,15065.0
2021-05-28 14:40:00,190.05,190.23,190.03,190.17,13155.0,155.7395,155.887,155.7231,155.8378,13155.0
2021-05-28 14:50:00,190.15,190.15,189.93,190.03,14186.0,155.8214,155.8214,155.6411,155.7231,14186.0
2021-05-28 15:00:00,190.09,190.25,190.03,190.25,12026.0,155.7722,155.9034,155.7231,155.9034,12026.0
2021-05-28 15:10:00,190.25,190.32,189.96,189.99,13753.0,155.9034,155.9607,155.6657,155.6903,13753.0
2021-05-28 15:20:00,189.99,189.99,189.82,189.86,14801.0,155.6903,155.6903,155.551,155.5838,14801.0
2021-05-28 15:30:00,189.89,190.3,189.85,190.12,22457.0,155.6084,155.9443,155.5756,155.7968,22457.0
2021-05-28 15:40:00,190.1,190.1,189.89,190.06,31893.0,155.7804,155.7804,155.6084,155.7477,31893.0
2021-05-28 15:50:00,190.1,190.15,189.48,189.5,111655.0,155.7804,155.8214,155.2724,155.2888,111655.0
2021-06-01 09:30:00,190.72,190.75,189.52,190.51,51974.0,156.2885,156.3131,155.3051,156.1164,51974.0
2021-06-01 09:40:00,190.66,190.77,189.53,189.63,20162.0,156.2393,156.3295,155.3133,155.3953,20162.0
2021-06-01 09:50:00,189.62,190.28,189.61,190.04,11094.0,155.3871,155.9279,155.3789,155.7313,11094.0
2021-06-01 10:00:00,190.13,190.73,190.13,190.73,16892.0,155.805,156.2967,155.805,156.2967,16892.0
2021-06-01 10:10:00,190.69,190.69,190.27,190.34,20222.0,156.2639,156.2639,155.9197,155.9771,20222.0
2021-06-01 10:20:00,190.26,190.56,190.05,190.38,10577.0,155.9116,156.1574,155.7395,156.0099,10577.0
2021-06-01 10:30:00,190.32,190.4,189.98,190.15,13910.0,155.9607,156.0263,155.6821,155.8214,13910.0
2021-06-01 10:40:00,190.29,190.55,190.24,190.44,12582.0,155.9361,156.1492,155.8952,156.0591,12582.0
2021-06-01 10:50:00,190.42,191.0,190.38,190.92,11200.0,156.0427,156.518,156.0099,156.4524,11200.0
2021-06-01 11:00:00,190.94,191.05,190.41,190.48,11150.0,156.4688,156.5589,156.0345,156.0918,11150.0
2021-06-01 11:10:00,190.51,190.62,190.26,190.37,12212.0,156.1164,156.2066,155.9116,156.0017,12212.0
2021-06-01 11:20:00,190.39,190.49,190.32,190.39,7198.0,156.0181,156.1,155.9607,156.0181,7198.0
2021-06-01 11:30:00,190.4,190.54,190.26,190.53,8118.0,156.0263,156.141,155.9116,156.1328,8118.0
2021-06-01 11:40:00,190.57,190.68,190.5,190.66,8693.0,156.1656,156.2557,156.1082,156.2393,8693.0
2021-06-01 11:50:00,190.7,190.84,190.67,190.67,6130.0,156.2721,156.3868,156.2475,156.2475,6130.0
2021-06-01 12:00:00,190.68,190.73,190.54,190.73,5898.0,156.2557,156.2967,156.141,156.2967,5898.0
2021-06-01 12:10:00,190.68,190.68,190.56,190.6,8191.0,156.2557,156.2557,156.1574,156.1902,8191.0
2021-06-01 12:20:00,190.6,190.87,190.57,190.76,7026.0,156.1902,156.4114,156.1656,156.3213,7026.0
2021-06-01 12:30:00,190.81,190.84,190.71,190.75,8086.0,156.3623,156.3868,156.2803,156.3131,8086.0
2021-06-01 12:40:00,190.77,190.98,190.7,190.81,9150.0,156.3295,156.5016,156.2721,156.3623,9150.0
2021-06-01 12:50:00,190.77,190.78,190.39,190.39,14368.0,156.3295,156.3377,156.0181,156.0181,14368.0
2021-06-01 13:00:00,190.43,190.6,190.32,190.6,19881.0,156.0509,156.1902,155.9607,156.1902,19881.0
2021-06-01 13:10:00,190.64,190.64,190.33,190.36,12491.0,156.223,156.223,155.9689,155.9935,12491.0
2021-06-01 13:20:00,190.34,190.55,190.33,190.52,8032.0,155.9771,156.1492,155.9689,156.1246,8032.0
2021-06-01 13:30:00,190.52,190.52,190.38,190.45,7560.0,156.1246,156.1246,156.0099,156.0673,7560.0
2021-06-01 13:40:00,190.45,190.49,190.17,190.17,9658.0,156.0673,156.1,155.8378,155.8378,9658.0
2021-06-01 13:50:00,190.18,190.24,190.02,190.2,10011.0,155.846,155.8952,155.7149,155.8624,10011.0
2021-06-01 14:00:00,190.16,190.29,190.15,190.22,11488.0,155.8296,155.9361,155.8214,155.8788,11488.0
2021-06-01 14:10:00,190.19,190.39,190.15,190.34,6644.0,155.8542,156.0181,155.8214,155.9771,6644.0
2021-06-01 14:20:00,190.41,190.6,190.38,190.57,9103.0,156.0345,156.1902,156.0099,156.1656,9103.0
2021-06-01 14:30:00,190.6,190.73,190.55,190.61,8807.0,156.1902,156.2967,156.1492,156.1984,8807.0
2021-06-01 14:40:00,190.55,190.57,190.44,190.57,6837.0,156.1492,156.1656,156.0591,156.1656,6837.0
2021-06-01 14:50:00,190.54,190.63,190.43,190.62,9149.0,156.141,156.2148,156.0509,156.2066,9149.0
2021-06-01 15:00:00,190.63,190.69,190.43,190.46,13852.0,156.2148,156.2639,156.0509,156.0754,13852.0
2021-06-01 15:10:00,190.45,190.61,190.44,190.54,11817.0,156.0673,156.1984,156.0591,156.141,11817.0
2021-06-01 15:20:00,190.58,191.07,190.56,191.07,14614.0,156.1738,156.5753,156.1574,156.5753,14614.0
2021-06-01 15:30:00,191.02,191.02,190.55,190.73,20544.0,156.5343,156.5343,156.1492,156.2967,20544.0
2021-06-01 15:40:00,190.72,191.12,190.7,191.07,27254.0,156.2885,156.6163,156.2721,156.5753,27254.0
2021-06-01 15:50:00,191.16,191.57,191.11,191.53,153394.0,156.6491,156.9851,156.6081,156.9523,153394.0
2021-06-02 09:30:00,192.0,192.68,191.77,192.27,33517.0,157.3374,157.8947,157.1489,157.5587,33517.0
2021-06-02 09:40:00,192.27,192.56,192.14,192.39,15528.0,157.5587,157.7963,157.4521,157.657,15528.0
2021-06-02 09:50:00,192.37,192.72,192.37,192.4,14338.0,157.6406,157.9274,157.6406,157.6652,14338.0
2021-06-02 10:00:00,192.59,193.14,192.44,193.04,15250.0,157.8209,158.2716,157.698,158.1897,15250.0
2021-06-02 10:10:00,192.99,193.26,192.6,192.65,11812.0,158.1487,158.37,157.8291,157.8701,11812.0
2021-06-02 10:20:00,192.63,193.07,192.55,192.88,11638.0,157.8537,158.2143,157.7881,158.0586,11638.0
2021-06-02 10:30:00,192.88,192.88,192.61,192.72,9618.0,158.0586,158.0586,157.8373,157.9274,9618.0
2021-06-02 10:40:00,192.74,192.75,192.37,192.64,8598.0,157.9438,157.952,157.6406,157.8619,8598.0
2021-06-02 10:50:00,192.59,192.78,192.41,192.75,9909.0,157.8209,157.9766,157.6734,157.952,9909.0
2021-06-02 11:00:00,192.83,192.92,192.66,192.74,25354.0,158.0176,158.0913,157.8783,157.9438,25354.0
2021-06-02 11:10:00,192.77,193.07,192.77,192.85,28903.0,157.9684,158.2143,157.9684,158.034,28903.0
2021-06-02 11:20:00,192.91,193.16,192.73,193.04,15402.0,158.0831,158.288,157.9356,158.1897,15402.0
2021-06-02 11:30:00,193.04,193.23,192.94,193.23,30498.0,158.1897,158.3454,158.1077,158.3454,30498.0
2021-06-02 11:40:00,193.14,193.33,192.96,193.04,10191.0,158.2716,158.4273,158.1241,158.1897,10191.0
2021-06-02 11:50:00,193.09,193.24,193.02,193.18,11446.0,158.2306,158.3536,158.1733,158.3044,11446.0
2021-06-02 12:00:00,193.23,193.38,193.2,193.27,9966.0,158.3454,158.4683,158.3208,158.3781,9966.0
2021-06-02 12:10:00,193.31,193.47,193.24,193.47,6898.0,158.4109,158.542,158.3536,158.542,6898.0
2021-06-02 12:20:00,193.47,193.84,193.36,193.84,7037.0,158.542,158.8452,158.4519,158.8452,7037.0
2021-06-02 12:30:00,193.85,193.92,193.71,193.92,8024.0,158.8534,158.9108,158.7387,158.9108,8024.0
2021-06-02 12:40:00,193.89,194.15,193.88,194.09,7120.0,158.8862,159.0993,158.878,159.0501,7120.0
2021-06-02 12:50:00,194.07,194.24,194.0,194.15,11125.0,159.0337,159.173,158.9764,159.0993,11125.0
2021-06-02 13:00:00,194.15,194.24,194.08,194.08,8446.0,159.0993,159.173,159.0419,159.0419,8446.0
2021-06-02 13:10:00,194.06,194.34,194.06,194.29,8026.0,159.0255,159.255,159.0255,159.214,8026.0
2021-06-02 13:20:00,194.28,194.36,194.08,194.36,10605.0,159.2058,159.2714,159.0419,159.2714,10605.0
2021-06-02 13:30:00,194.36,194.45,194.24,194.38,11287.0,159.2714,159.3451,159.173,159.2878,11287.0
2021-06-02 13:40:00,194.34,194.39,194.24,194.35,6630.0,159.255,159.2959,159.173,159.2632,6630.0
2021-06-02 13:50:00,194.31,194.52,194.27,194.29,7215.0,159.2304,159.4025,159.1976,159.214,7215.0
2021-06-02 14:00:00,194.29,194.4,194.15,194.19,9332.0,159.214,159.3041,159.0993,159.1321,9332.0
2021-06-02 14:10:00,194.27,194.34,194.15,194.29,8100.0,159.1976,159.255,159.0993,159.214,8100.0
2021-06-02 14:20:00,194.33,194.34,194.02,194.06,12105.0,159.2468,159.255,158.9927,159.0255,12105.0
2021-06-02 14:30:00,193.98,194.24,193.78,194.18,22760.0,158.96,159.173,158.7961,159.1239,22760.0
2021-06-02 14:40:00,194.21,194.26,194.03,194.15,18274.0,159.1484,159.1894,159.0009,159.0993,18274.0
2021-06-02 14:50:00,194.18,194.18,193.87,193.93,23307.0,159.1239,159.1239,158.8698,158.919,23307.0
2021-06-02 15:00:00,193.97,194.08,193.89,194.07,18387.0,158.9518,159.0419,158.8862,159.0337,18387.0
2021-06-02 15:10:00,194.07,194.29,194.04,194.09,13365.0,159.0337,159.214,159.0091,159.0501,13365.0
2021-06-02 15:20:00,194.1,194.26,194.05,194.21,19413.0,159.0583,159.1894,159.0173,159.1484,19413.0
2021-06-02 15:30:00,194.23,194.77,194.16,194.67,30591.0,159.1648,159.6073,159.1075,159.5254,30591.0
2021-06-02 15:40:00,194.69,195.06,194.48,194.96,47888.0,159.5418,159.845,159.3697,159.763,47888.0
2021-06-02 15:50:00,194.98,195.4,194.94,195.33,125342.0,159.7794,160.1236,159.7467,160.0662,125342.0
2021-06-03 09:30:00,194.8,194.82,193.81,194.13,24234.0,159.6319,159.6483,158.8207,159.0829,24234.0
2021-06-03 09:40:00,194.31,194.68,193.82,193.82,7859.0,159.2304,159.5336,158.8289,158.8289,7859.0
2021-06-03 09:50:00,193.82,194.47,193.8,194.27,6980.0,158.8289,159.3615,158.8125,159.1976,6980.0
2021-06-03 10:00:00,194.33,194.49,194.08,194.45,7775.0,159.2468,159.3779,159.0419,159.3451,7775.0
2021-06-03 10:10:00,194.39,194.6,194.24,194.6,20152.0,159.2959,159.468,159.173,159.468,20152.0
2021-06-03 10:20:00,194.57,194.61,194.28,194.33,17487.0,159.4435,159.4762,159.2058,159.2468,17487.0
2021-06-03 10:30:00,194.36,194.43,194.05,194.08,10611.0,159.2714,159.3287,159.0173,159.0419,10611.0
2021-06-03 10:40:00,194.08,194.5,193.98,194.44,11138.0,159.0419,159.3861,158.96,159.3369,11138.0
2021-06-03 10:50:00,194.48,194.87,194.43,194.87,14123.0,159.3697,159.6893,159.3287,159.6893,14123.0
2021-06-03 11:00:00,194.86,195.25,194.76,195.17,16161.0,159.6811,160.0007,159.5992,159.9351,16161.0
2021-06-03 11:10:00,195.13,195.36,195.09,195.21,14265.0,159.9024,160.0908,159.8696,159.9679,14265.0
2021-06-03 11:20:00,195.2,195.23,194.97,195.15,22282.0,159.9597,159.9843,159.7712,159.9187,22282.0
2021-06-03 11:30:00,195.15,195.27,194.93,194.93,7809.0,159.9187,160.0171,159.7385,159.7385,7809.0
2021-06-03 11:40:00,194.94,195.0,194.66,194.74,4486.0,159.7467,159.7958,159.5172,159.5828,4486.0
2021-06-03 11:50:00,194.64,194.79,194.57,194.74,7266.0,159.5008,159.6237,159.4435,159.5828,7266.0
2021-06-03 12:00:00,194.81,194.84,194.67,194.73,5877.0,159.6401,159.6647,159.5254,159.5746,5877.0
2021-06-03 12:10:00,194.75,194.78,194.61,194.64,9286.0,159.591,159.6155,159.4762,159.5008,9286.0
2021-06-03 12:20:00,194.63,194.73,194.57,194.72,5294.0,159.4926,159.5746,159.4435,159.5664,5294.0
2021-06-03 12:30:00,194.7,194.99,194.69,194.94,5746.0,159.55,159.7876,159.5418,159.7467,5746.0
2021-06-03 12:40:00,194.92,195.24,194.91,195.19,4399.0,159.7303,159.9925,159.7221,159.9515,4399.0
2021-06-03 12:50:00,195.17,195.26,194.99,195.26,8244.0,159.9351,160.0089,159.7876,160.0089,8244.0
2021-06-03 13:00:00,195.29,195.33,194.95,195.05,19425.0,160.0335,160.0662,159.7548,159.8368,19425.0
2021-06-03 13:10:00,195.1,195.15,194.66,194.74,36166.0,159.8778,159.9187,159.5172,159.5828,36166.0
2021-06-03 13:20:00,194.73,195.04,194.7,195.04,9659.0,159.5746,159.8286,159.55,159.8286,9659.0
2021-06-03 13:30:00,195.1,195.28,195.06,195.17,5640.0,159.8778,160.0253,159.845,159.9351,5640.0
2021-06-03 13:40:00,195.17,195.18,194.75,194.87,17708.0,159.9351,159.9433,159.591,159.6893,17708.0
2021-06-03 13:50:00,194.87,194.91,194.7,194.77,16928.0,159.6893,159.7221,159.55,159.6073,16928.0
2021-06-03 14:00:00,194.81,195.03,194.8,194.93,8590.0,159.6401,159.8204,159.6319,159.7385,8590.0
2021-06-03 14:10:00,194.93,194.93,194.77,194.84,22649.0,159.7385,159.7385,159.6073,159.6647,22649.0
2021-06-03 14:20:00,194.82,194.91,194.79,194.83,28549.0,159.6483,159.7221,159.6237,159.6565,28549.0
2021-06-03 14:30:00,194.82,194.9,194.78,194.82,22290.0,159.6483,159.7139,159.6155,159.6483,22290.0
2021-06-03 14:40:00,194.8,194.87,194.72,194.81,19166.0,159.6319,159.6893,159.5664,159.6401,19166.0
2021-06-03 14:50:00,194.78,194.87,194.73,194.8,14258.0,159.6155,159.6893,159.5746,159.6319,14258.0
2021-06-03 15:00:00,194.78,194.78,194.41,194.43,9703.0,159.6155,159.6155,159.3123,159.3287,9703.0
2021-06-03 15:10:00,194.43,194.68,194.43,194.5,10489.0,159.3287,159.5336,159.3287,159.3861,10489.0
2021-06-03 15:20:00,194.49,194.72,194.43,194.72,11778.0,159.3779,159.5664,159.3287,159.5664,11778.0
2021-06-03 15:30:00,194.68,194.88,194.5,194.83,20619.0,159.5336,159.6975,159.3861,159.6565,20619.0
2021-06-03 15:40:00,194.81,194.96,194.72,194.86,48753.0,159.6401,159.763,159.5664,159.6811,48753.0
2021-06-03 15:50:00,194.87,195.03,194.68,194.91,147893.0,159.6893,159.8204,159.5336,159.7221,147893.0
2021-06-04 09:30:00,195.91,196.0,195.3,195.78,21687.0,160.5415,160.6153,160.0417,160.435,21687.0
2021-06-04 09:40:00,195.9,195.99,195.44,195.81,19319.0,160.5333,160.6071,160.1564,160.4596,19319.0
2021-06-04 09:50:00,195.92,195.96,195.42,195.85,10204.0,160.5497,160.5825,160.14,160.4924,10204.0
2021-06-04 10:00:00,195.76,196.06,195.71,195.8,7886.0,160.4186,160.6645,160.3776,160.4514,7886.0
2021-06-04 10:10:00,195.89,195.92,195.51,195.59,7635.0,160.5251,160.5497,160.2137,160.2793,7635.0
2021-06-04 10:20:00,195.59,195.7,195.46,195.58,10708.0,160.2793,160.3694,160.1728,160.2711,10708.0
2021-06-04 10:30:00,195.57,195.75,195.46,195.61,14841.0,160.2629,160.4104,160.1728,160.2957,14841.0
2021-06-04 10:40:00,195.62,195.99,195.61,195.66,6492.0,160.3039,160.6071,160.2957,160.3367,6492.0
2021-06-04 10:50:00,195.72,195.83,195.6,195.77,5089.0,160.3858,160.476,160.2875,160.4268,5089.0
2021-06-04 11:00:00,195.74,195.86,195.68,195.76,4335.0,160.4022,160.5006,160.3531,160.4186,4335.0
2021-06-04 11:10:00,195.81,195.89,195.73,195.83,5486.0,160.4596,160.5251,160.394,160.476,5486.0
2021-06-04 11:20:00,195.84,195.87,195.56,195.64,6382.0,160.4842,160.5088,160.2547,160.3203,6382.0
2021-06-04 11:30:00,195.7,195.84,195.7,195.8,5194.0,160.3694,160.4842,160.3694,160.4514,5194.0
2021-06-04 11:40:00,195.78,196.04,195.73,196.03,8268.0,160.435,160.6481,160.394,160.6399,8268.0
2021-06-04 11:50:00,195.97,196.06,195.89,196.0,5836.0,160.5907,160.6645,160.5251,160.6153,5836.0
2021-06-04 12:00:00,196.0,196.0,195.72,195.79,4383.0,160.6153,160.6153,160.3858,160.4432,4383.0
2021-06-04 12:10:00,195.85,195.85,195.59,195.62,10848.0,160.4924,160.4924,160.2793,160.3039,10848.0
2021-06-04 12:20:00,195.57,195.71,195.45,195.45,5979.0,160.2629,160.3776,160.1646,160.1646,5979.0
2021-06-04 12:30:00,195.46,195.62,195.45,195.57,13447.0,160.1728,160.3039,160.1646,160.2629,13447.0
2021-06-04 12:40:00,195.52,195.53,195.18,195.18,5909.0,160.2219,160.2301,159.9433,159.9433,5909.0
2021-06-04 12:50:00,195.24,195.27,195.1,195.19,5734.0,159.9925,160.0171,159.8778,159.9515,5734.0
2021-06-04 13:00:00,195.17,195.33,195.17,195.32,4169.0,159.9351,160.0662,159.9351,160.0581,4169.0
2021-06-04 13:10:00,195.27,195.37,195.22,195.25,4885.0,160.0171,160.099,159.9761,160.0007,4885.0
2021-06-04 13:20:00,195.22,195.3,195.17,195.21,3376.0,159.9761,160.0417,159.9351,159.9679,3376.0
2021-06-04 13:30:00,195.19,195.36,195.15,195.35,4886.0,159.9515,160.0908,159.9187,160.0826,4886.0
2021-06-04 13:40:00,195.35,195.52,195.33,195.52,6795.0,160.0826,160.2219,160.0662,160.2219,6795.0
2021-06-04 13:50:00,195.54,195.6,195.49,195.55,5410.0,160.2383,160.2875,160.1974,160.2465,5410.0
2021-06-04 14:00:00,195.59,195.74,195.57,195.59,5631.0,160.2793,160.4022,160.2629,160.2793,5631.0
2021-06-04 14:10:00,195.63,196.05,195.57,196.04,8887.0,160.3121,160.6563,160.2629,160.6481,8887.0
2021-06-04 14:20:00,196.07,196.26,196.04,196.26,7174.0,160.6727,160.8283,160.6481,160.8283,7174.0
2021-06-04 14:30:00,196.22,196.45,196.15,196.41,9306.0,160.7956,160.984,160.7382,160.9513,9306.0
2021-06-04 14:40:00,196.4,196.41,196.17,196.26,8059.0,160.9431,160.9513,160.7546,160.8283,8059.0
2021-06-04 14:50:00,196.21,196.43,196.18,196.41,6313.0,160.7874,160.9677,160.7628,160.9513,6313.0
2021-06-04 15:00:00,196.38,196.45,196.23,196.38,11296.0,160.9267,160.984,160.8038,160.9267,11296.0
2021-06-04 15:10:00,196.38,196.6,196.24,196.26,13094.0,160.9267,161.107,160.812,160.8283,13094.0
2021-06-04 15:20:00,196.17,196.66,196.17,196.66,15480.0,160.7546,161.1561,160.7546,161.1561,15480.0
2021-06-04 15:30:00,196.64,196.95,196.55,196.94,22919.0,161.1397,161.3938,161.066,161.3856,22919.0
2021-06-04 15:40:00,196.96,197.15,196.77,197.03,29838.0,161.402,161.5577,161.2463,161.4593,29838.0
2021-06-04 15:50:00,197.09,197.09,196.7,196.72,87008.0,161.5085,161.5085,161.1889,161.2053,87008.0
2021-06-07 09:30:00,196.9,197.77,196.23,197.57,25126.0,161.3528,162.0657,160.8038,161.9018,25126.0
2021-06-07 09:40:00,197.59,197.86,197.47,197.62,9371.0,161.9182,162.1395,161.8199,161.9428,9371.0
2021-06-07 09:50:00,197.62,197.91,197.36,197.75,13263.0,161.9428,162.1805,161.7298,162.0494,13263.0
2021-06-07 10:00:00,197.74,197.99,197.57,197.9,13332.0,162.0412,162.246,161.9018,162.1723,13332.0
2021-06-07 10:10:00,197.87,198.41,197.85,198.41,8512.0,162.1477,162.5902,162.1313,162.5902,8512.0
2021-06-07 10:20:00,198.32,198.69,198.31,198.34,13761.0,162.5164,162.8197,162.5083,162.5328,13761.0
2021-06-07 10:30:00,198.42,198.6,198.23,198.26,12487.0,162.5984,162.7459,162.4427,162.4673,12487.0
2021-06-07 10:40:00,198.25,198.44,198.17,198.28,6492.0,162.4591,162.6148,162.3935,162.4837,6492.0
2021-06-07 10:50:00,198.26,198.46,198.1,198.26,7067.0,162.4673,162.6312,162.3362,162.4673,7067.0
2021-06-07 11:00:00,198.34,198.8,198.31,198.75,9247.0,162.5328,162.9098,162.5083,162.8688,9247.0
2021-06-07 11:10:00,198.74,198.85,198.7,198.85,5664.0,162.8606,162.9508,162.8278,162.9508,5664.0
2021-06-07 11:20:00,198.78,198.81,198.59,198.59,9010.0,162.8934,162.918,162.7377,162.7377,9010.0
2021-06-07 11:30:00,198.57,198.76,198.53,198.64,7456.0,162.7213,162.877,162.6885,162.7787,7456.0
2021-06-07 11:40:00,198.6,198.85,198.6,198.84,5022.0,162.7459,162.9508,162.7459,162.9426,5022.0
2021-06-07 11:50:00,198.9,198.9,198.6,198.65,6629.0,162.9917,162.9917,162.7459,162.7869,6629.0
2021-06-07 12:00:00,198.71,198.77,198.45,198.47,8708.0,162.836,162.8852,162.623,162.6394,8708.0
2021-06-07 12:10:00,198.45,198.49,198.35,198.39,5472.0,162.623,162.6558,162.541,162.5738,5472.0
2021-06-07 12:20:00,198.33,198.33,198.2,198.25,5251.0,162.5246,162.5246,162.4181,162.4591,5251.0
2021-06-07 12:30:00,198.28,198.49,198.27,198.49,15135.0,162.4837,162.6558,162.4755,162.6558,15135.0
2021-06-07 12:40:00,198.44,198.44,198.23,198.32,11296.0,162.6148,162.6148,162.4427,162.5164,11296.0
2021-06-07 12:50:00,198.32,198.34,198.01,198.09,6514.0,162.5164,162.5328,162.2624,162.328,6514.0
2021-06-07 13:00:00,198.08,198.09,197.93,197.96,7681.0,162.3198,162.328,162.1969,162.2214,7681.0
2021-06-07 13:10:00,197.98,198.08,197.93,198.05,5152.0,162.2378,162.3198,162.1969,162.2952,5152.0
2021-06-07 13:20:00,198.02,198.07,197.78,197.86,10352.0,162.2706,162.3116,162.0739,162.1395,10352.0
2021-06-07 13:30:00,198.0,198.14,197.91,197.95,8017.0,162.2542,162.3689,162.1805,162.2132,8017.0
2021-06-07 13:40:00,197.96,197.96,197.66,197.67,7698.0,162.2214,162.2214,161.9756,161.9838,7698.0
2021-06-07 13:50:00,197.72,197.76,197.61,197.69,10955.0,162.0248,162.0575,161.9346,162.0002,10955.0
2021-06-07 14:00:00,197.65,197.88,197.63,197.83,5166.0,161.9674,162.1559,161.951,162.1149,5166.0
2021-06-07 14:10:00,197.83,198.14,197.81,198.09,7593.0,162.1149,162.3689,162.0985,162.328,7593.0
2021-06-07 14:20:00,198.15,198.35,198.09,198.29,8004.0,162.3771,162.541,162.328,162.4919,8004.0
2021-06-07 14:30:00,198.31,198.4,198.24,198.33,16125.0,162.5083,162.582,162.4509,162.5246,16125.0
2021-06-07 14:40:00,198.3,198.35,198.07,198.1,29415.0,162.5001,162.541,162.3116,162.3362,29415.0
2021-06-07 14:50:00,198.09,198.4,198.07,198.09,36560.0,162.328,162.582,162.3116,162.328,36560.0
2021-06-07 15:00:00,198.12,198.29,198.05,198.18,12252.0,162.3526,162.4919,162.2952,162.4017,12252.0
2021-06-07 15:10:00,198.18,198.37,198.16,198.21,7403.0,162.4017,162.5574,162.3853,162.4263,7403.0
2021-06-07 15:20:00,198.2,198.24,197.93,198.03,8050.0,162.4181,162.4509,162.1969,162.2788,8050.0
2021-06-07 15:30:00,198.03,198.17,197.84,197.95,21375.0,162.2788,162.3935,162.1231,162.2132,21375.0
2021-06-07 15:40:00,197.95,198.14,197.7,197.71,29847.0,162.2132,162.3689,162.0084,162.0166,29847.0
2021-06-07 15:50:00,197.7,198.09,197.67,198.03,96936.0,162.0084,162.328,161.9838,162.2788,96936.0
2021-06-08 09:30:00,198.7,199.0,198.22,198.61,34228.0,162.8278,163.0737,162.4345,162.7541,34228.0
2021-06-08 09:40:00,198.63,198.86,198.41,198.86,20388.0,162.7705,162.959,162.5902,162.959,20388.0
2021-06-08 09:50:00,198.86,198.92,197.76,197.77,33864.0,162.959,163.0081,162.0575,162.0657,33864.0
2021-06-08 10:00:00,197.86,197.94,197.1,197.11,53255.0,162.1395,162.2051,161.5167,161.5249,53255.0
2021-06-08 10:10:00,197.06,197.22,196.66,197.22,35482.0,161.4839,161.615,161.1561,161.615,35482.0
2021-06-08 10:20:00,197.27,197.42,196.8,196.96,18764.0,161.656,161.7789,161.2709,161.402,18764.0
2021-06-08 10:30:00,196.92,196.92,196.23,196.33,50533.0,161.3692,161.3692,160.8038,160.8857,50533.0
2021-06-08 10:40:00,196.27,196.55,196.22,196.51,12011.0,160.8365,161.066,160.7956,161.0332,12011.0
2021-06-08 10:50:00,196.62,196.79,196.49,196.61,9141.0,161.1234,161.2627,161.0168,161.1152,9141.0
2021-06-08 11:00:00,196.64,196.9,196.61,196.85,4483.0,161.1397,161.3528,161.1152,161.3118,4483.0
2021-06-08 11:10:00,197.0,197.12,196.89,196.89,5096.0,161.4348,161.5331,161.3446,161.3446,5096.0
2021-06-08 11:20:00,196.84,196.85,196.4,196.61,11987.0,161.3036,161.3118,160.9431,161.1152,11987.0
2021-06-08 11:30:00,196.61,196.73,196.24,196.43,22606.0,161.1152,161.2135,160.812,160.9677,22606.0
2021-06-08 11:40:00,196.43,196.6,196.22,196.49,14507.0,160.9677,161.107,160.7956,161.0168,14507.0
2021-06-08 11:50:00,196.42,196.5,196.25,196.35,12223.0,160.9595,161.025,160.8202,160.9021,12223.0
2021-06-08 12:00:00,196.41,196.76,196.4,196.76,9026.0,160.9513,161.2381,160.9431,161.2381,9026.0
2021-06-08 12:10:00,196.71,196.76,196.59,196.72,9317.0,161.1971,161.2381,161.0988,161.2053,9317.0
2021-06-08 12:20:00,196.67,196.82,196.64,196.82,6497.0,161.1643,161.2872,161.1397,161.2872,6497.0
2021-06-08 12:30:00,196.85,197.09,196.85,197.01,6994.0,161.3118,161.5085,161.3118,161.4429,6994.0
2021-06-08 12:40:00,196.98,197.17,196.95,197.01,9430.0,161.4184,161.5741,161.3938,161.4429,9430.0
2021-06-08 12:50:00,197.04,197.33,196.99,197.29,10986.0,161.4675,161.7052,161.4266,161.6724,10986.0
2021-06-08 13:00:00,197.23,197.29,197.12,197.28,9512.0,161.6232,161.6724,161.5331,161.6642,9512.0
2021-06-08 13:10:00,197.3,197.44,197.2,197.24,9901.0,161.6806,161.7953,161.5986,161.6314,9901.0
2021-06-08 13:20:00,197.3,197.48,197.22,197.43,21857.0,161.6806,161.8281,161.615,161.7871,21857.0
2021-06-08 13:30:00,197.42,197.45,197.31,197.41,9278.0,161.7789,161.8035,161.6888,161.7707,9278.0
2021-06-08 13:40:00,197.4,197.74,197.4,197.74,20820.0,161.7625,162.0412,161.7625,162.0412,20820.0
2021-06-08 13:50:00,197.76,197.86,197.47,197.48,14827.0,162.0575,162.1395,161.8199,161.8281,14827.0
2021-06-08 14:00:00,197.48,197.51,197.36,197.5,15210.0,161.8281,161.8527,161.7298,161.8445,15210.0
2021-06-08 14:10:00,197.48,197.54,197.2,197.27,16851.0,161.8281,161.8773,161.5986,161.656,16851.0
2021-06-08 14:20:00,197.29,197.5,197.26,197.41,11931.0,161.6724,161.8445,161.6478,161.7707,11931.0
2021-06-08 14:30:00,197.43,197.51,197.11,197.15,35335.0,161.7871,161.8527,161.5249,161.5577,35335.0
2021-06-08 14:40:00,197.16,197.27,197.0,197.23,57757.0,161.5659,161.656,161.4348,161.6232,57757.0
2021-06-08 14:50:00,197.23,197.25,196.73,197.03,52286.0,161.6232,161.6396,161.2135,161.4593,52286.0
2021-06-08 15:00:00,197.04,197.1,196.67,196.72,30967.0,161.4675,161.5167,161.1643,161.2053,30967.0
2021-06-08 15:10:00,196.72,196.72,196.42,196.65,30039.0,161.2053,161.2053,160.9595,161.1479,30039.0
2021-06-08 15:20:00,196.69,196.84,196.63,196.7,22315.0,161.1807,161.3036,161.1316,161.1889,22315.0
2021-06-08 15:30:00,196.69,196.71,196.37,196.37,42308.0,161.1807,161.1971,160.9185,160.9185,42308.0
2021-06-08 15:40:00,196.36,196.36,195.95,196.19,64053.0,160.9103,160.9103,160.5743,160.771,64053.0
2021-06-08 15:50:00,196.2,196.51,196.1,196.27,167183.0,160.7792,161.0332,160.6972,160.8365,167183.0
2021-06-09 09:30:00,197.26,197.77,196.92,197.28,39774.0,161.6478,162.0657,161.3692,161.6642,39774.0
2021-06-09 09:40:00,197.31,197.66,197.08,197.08,17037.0,161.6888,161.9756,161.5003,161.5003,17037.0
2021-06-09 09:50:00,197.12,197.77,197.11,197.41,31388.0,161.5331,162.0657,161.5249,161.7707,31388.0
2021-06-09 10:00:00,197.49,197.56,196.65,196.92,11027.0,161.8363,161.8937,161.1479,161.3692,11027.0
2021-06-09 10:10:00,196.83,197.14,196.78,197.06,10045.0,161.2954,161.5495,161.2545,161.4839,10045.0
2021-06-09 10:20:00,197.03,197.1,196.71,197.03,8939.0,161.4593,161.5167,161.1971,161.4593,8939.0
2021-06-09 10:30:00,197.03,197.14,196.91,197.04,33724.0,161.4593,161.5495,161.361,161.4675,33724.0
2021-06-09 10:40:00,197.0,197.1,196.81,196.89,30306.0,161.4348,161.5167,161.2791,161.3446,30306.0
2021-06-09 10:50:00,196.89,197.11,196.79,197.06,19825.0,161.3446,161.5249,161.2627,161.4839,19825.0
2021-06-09 11:00:00,197.05,197.28,196.95,197.01,55435.0,161.4757,161.6642,161.3938,161.4429,55435.0
2021-06-09 11:10:00,196.94,196.95,196.62,196.65,9689.0,161.3856,161.3938,161.1234,161.1479,9689.0
2021-06-09 11:20:00,196.64,196.64,196.18,196.18,18419.0,161.1397,161.1397,160.7628,160.7628,18419.0
2021-06-09 11:30:00,196.2,196.31,195.91,196.21,18090.0,160.7792,160.8693,160.5415,160.7874,18090.0
2021-06-09 11:40:00,196.21,196.43,196.14,196.38,17129.0,160.7874,160.9677,160.73,160.9267,17129.0
2021-06-09 11:50:00,196.4,196.99,196.4,196.99,10654.0,160.9431,161.4266,160.9431,161.4266,10654.0
2021-06-09 12:00:00,197.02,197.07,196.85,196.86,18892.0,161.4511,161.4921,161.3118,161.32,18892.0
2021-06-09 12:10:00,196.84,196.84,196.68,196.71,11620.0,161.3036,161.3036,161.1725,161.1971,11620.0
2021-06-09 12:20:00,196.7,196.74,196.62,196.69,13795.0,161.1889,161.2217,161.1234,161.1807,13795.0
2021-06-09 12:30:00,196.71,196.99,196.7,196.96,9072.0,161.1971,161.4266,161.1889,161.402,9072.0
2021-06-09 12:40:00,197.02,197.04,196.92,197.0,17478.0,161.4511,161.4675,161.3692,161.4348,17478.0
2021-06-09 12:50:00,197.01,197.14,196.97,197.04,93624.0,161.4429,161.5495,161.4102,161.4675,93624.0
2021-06-09 13:00:00,197.04,197.69,197.04,197.68,34368.0,161.4675,162.0002,161.4675,161.992,34368.0
2021-06-09 13:10:00,197.66,198.07,197.61,197.98,14283.0,161.9756,162.3116,161.9346,162.2378,14283.0
2021-06-09 13:20:00,197.99,198.04,197.72,197.72,12837.0,162.246,162.287,162.0248,162.0248,12837.0
2021-06-09 13:30:00,197.73,197.82,197.57,197.57,9858.0,162.033,162.1067,161.9018,161.9018,9858.0
2021-06-09 13:40:00,197.57,197.97,197.53,197.97,17197.0,161.9018,162.2296,161.8691,162.2296,17197.0
2021-06-09 13:50:00,197.96,198.07,197.7,197.74,21747.0,162.2214,162.3116,162.0084,162.0412,21747.0
2021-06-09 14:00:00,197.7,197.72,197.57,197.58,10908.0,162.0084,162.0248,161.9018,161.91,10908.0
2021-06-09 14:10:00,197.58,197.67,197.55,197.67,7484.0,161.91,161.9838,161.8855,161.9838,7484.0
2021-06-09 14:20:00,197.62,197.62,197.47,197.47,8981.0,161.9428,161.9428,161.8199,161.8199,8981.0
2021-06-09 14:30:00,197.47,197.51,197.09,197.16,10906.0,161.8199,161.8527,161.5085,161.5659,10906.0
2021-06-09 14:40:00,197.17,197.32,197.11,197.27,21933.0,161.5741,161.697,161.5249,161.656,21933.0
2021-06-09 14:50:00,197.3,197.41,197.2,197.2,12489.0,161.6806,161.7707,161.5986,161.5986,12489.0
2021-06-09 15:00:00,197.2,197.5,197.2,197.46,17314.0,161.5986,161.8445,161.5986,161.8117,17314.0
2021-06-09 15:10:00,197.48,197.64,197.48,197.58,21232.0,161.8281,161.9592,161.8281,161.91,21232.0
2021-06-09 15:20:00,197.59,197.67,197.34,197.34,17244.0,161.9182,161.9838,161.7134,161.7134,17244.0
2021-06-09 15:30:00,197.3,197.61,196.76,196.9,103756.0,161.6806,161.9346,161.2381,161.3528,103756.0
2021-06-09 15:40:00,196.91,197.02,196.68,196.75,62667.0,161.361,161.4511,161.1725,161.2299,62667.0
2021-06-09 15:50:00,196.75,197.12,196.63,197.09,149820.0,161.2299,161.5331,161.1316,161.5085,149820.0
2021-06-10 09:30:00,196.57,197.41,196.35,197.41,38894.0,161.0824,161.7707,160.9021,161.7707,38894.0
2021-06-10 09:40:00,197.5,197.8,197.38,197.64,12821.0,161.8445,162.0903,161.7462,161.9592,12821.0
2021-06-10 09:50:00,197.65,198.26,197.58,198.08,15861.0,161.9674,162.4673,161.91,162.3198,15861.0
2021-06-10 10:00:00,198.07,198.94,197.99,198.94,14807.0,162.3116,163.0245,162.246,163.0245,14807.0
2021-06-10 10:10:00,198.88,199.17,198.81,198.82,12410.0,162.9753,163.213,162.918,162.9262,12410.0
2021-06-10 10:20:00,198.86,198.87,198.57,198.74,9142.0,162.959,162.9672,162.7213,162.8606,9142.0
2021-06-10 10:30:00,198.74,198.88,198.39,198.73,17571.0,162.8606,162.9753,162.5738,162.8524,17571.0
2021-06-10 10:40:00,198.72,198.72,198.02,198.06,10637.0,162.8442,162.8442,162.2706,162.3034,10637.0
2021-06-10 10:50:00,198.1,198.42,198.06,198.2,15933.0,162.3362,162.5984,162.3034,162.4181,15933.0
2021-06-10 11:00:00,198.31,198.63,198.24,198.6,11814.0,162.5083,162.7705,162.4509,162.7459,11814.0
2021-06-10 11:10:00,198.59,198.67,198.1,198.26,65403.0,162.7377,162.8033,162.3362,162.4673,65403.0
2021-06-10 11:20:00,198.3,198.3,198.0,198.08,89086.0,162.5001,162.5001,162.2542,162.3198,89086.0
2021-06-10 11:30:00,198.04,198.58,198.03,198.11,91717.0,162.287,162.7295,162.2788,162.3444,91717.0
2021-06-10 11:40:00,198.12,198.36,198.08,198.19,127992.0,162.3526,162.5492,162.3198,162.4099,127992.0
2021-06-10 11:50:00,198.19,198.6,198.16,198.33,99612.0,162.4099,162.7459,162.3853,162.5246,99612.0
2021-06-10 12:00:00,198.4,198.57,198.26,198.48,40221.0,162.582,162.7213,162.4673,162.6476,40221.0
2021-06-10 12:10:00,198.49,198.57,198.34,198.52,13057.0,162.6558,162.7213,162.5328,162.6803,13057.0
2021-06-10 12:20:00,198.53,198.67,198.45,198.48,48364.0,162.6885,162.8033,162.623,162.6476,48364.0
2021-06-10 12:30:00,198.48,198.56,198.34,198.37,24027.0,162.6476,162.7131,162.5328,162.5574,24027.0
2021-06-10 12:40:00,198.32,198.44,198.25,198.43,15336.0,162.5164,162.6148,162.4591,162.6066,15336.0
2021-06-10 12:50:00,198.47,198.49,198.36,198.41,25534.0,162.6394,162.6558,162.5492,162.5902,25534.0
2021-06-10 13:00:00,198.45,198.52,198.34,198.47,27451.0,162.623,162.6803,162.5328,162.6394,27451.0
2021-06-10 13:10:00,198.52,198.6,198.47,198.54,50627.0,162.6803,162.7459,162.6394,162.6967,50627.0
2021-06-10 13:20:00,198.54,198.75,198.5,198.61,48969.0,162.6967,162.8688,162.664,162.7541,48969.0
2021-06-10 13:30:00,198.65,198.78,198.49,198.7,81817.0,162.7869,162.8934,162.6558,162.8278,81817.0
2021-06-10 13:40:00,198.78,198.97,198.57,198.87,79054.0,162.8934,163.0491,162.7213,162.9672,79054.0
2021-06-10 13:50:00,198.81,198.83,198.61,198.82,127097.0,162.918,162.9344,162.7541,162.9262,127097.0
2021-06-10 14:00:00,198.81,198.9,198.71,198.82,82676.0,162.918,162.9917,162.836,162.9262,82676.0
2021-06-10 14:10:00,198.82,199.45,198.79,199.39,45840.0,162.9262,163.4424,162.9016,163.3933,45840.0
2021-06-10 14:20:00,199.34,199.67,199.28,199.65,15181.0,163.3523,163.6227,163.3031,163.6063,15181.0
2021-06-10 14:30:00,199.66,199.82,199.6,199.77,15362.0,163.6145,163.7456,163.5654,163.7047,15362.0
2021-06-10 14:40:00,199.8,199.91,199.69,199.7,13258.0,163.7293,163.8194,163.6391,163.6473,13258.0
2021-06-10 14:50:00,199.67,199.75,199.58,199.64,11865.0,163.6227,163.6883,163.549,163.5981,11865.0
2021-06-10 15:00:00,199.63,199.68,199.37,199.56,20503.0,163.5899,163.6309,163.3769,163.5326,20503.0
2021-06-10 15:10:00,199.59,199.81,199.46,199.62,19014.0,163.5572,163.7375,163.4506,163.5818,19014.0
2021-06-10 15:20:00,199.6,199.8,199.6,199.78,14899.0,163.5654,163.7293,163.5654,163.7129,14899.0
2021-06-10 15:30:00,199.84,200.03,199.78,199.81,44446.0,163.762,163.9177,163.7129,163.7375,44446.0
2021-06-10 15:40:00,199.81,200.11,199.8,200.09,35607.0,163.7375,163.9833,163.7293,163.9669,35607.0
2021-06-10 15:50:00,200.05,200.47,199.94,200.24,158664.0,163.9341,164.2783,163.844,164.0898,158664.0
2021-06-11 09:30:00,198.74,198.92,196.78,196.91,46939.0,163.9752,164.1237,162.358,162.4653,46939.0
2021-06-11 09:40:00,196.9,197.15,196.52,196.62,17742.0,162.4571,162.6633,162.1435,162.226,17742.0
2021-06-11 09:50:00,196.68,196.91,196.61,196.73,21860.0,162.2755,162.4653,162.2178,162.3168,21860.0
2021-06-11 10:00:00,196.82,196.82,196.29,196.29,30774.0,162.391,162.391,161.9538,161.9538,30774.0
2021-06-11 10:10:00,196.36,196.38,195.84,196.01,20694.0,162.0115,162.028,161.5825,161.7227,20694.0
2021-06-11 10:20:00,196.05,196.18,195.91,196.01,11491.0,161.7557,161.863,161.6402,161.7227,11491.0
2021-06-11 10:30:00,196.08,196.08,195.59,195.73,11732.0,161.7805,161.7805,161.3762,161.4917,11732.0
2021-06-11 10:40:00,195.73,195.75,195.17,195.4,16230.0,161.4917,161.5082,161.0297,161.2194,16230.0
2021-06-11 10:50:00,195.42,195.43,195.12,195.18,24975.0,161.2359,161.2442,160.9884,161.0379,24975.0
2021-06-11 11:00:00,195.25,195.37,195.03,195.32,18300.0,161.0957,161.1947,160.9142,161.1534,18300.0
2021-06-11 11:10:00,195.36,195.41,195.0,195.0,24170.0,161.1864,161.2277,160.8894,160.8894,24170.0
2021-06-11 11:20:00,195.01,195.02,194.75,194.89,18921.0,160.8977,160.9059,160.6831,160.7987,18921.0
2021-06-11 11:30:00,194.85,194.88,194.17,194.28,41905.0,160.7657,160.7904,160.2046,160.2954,41905.0
2021-06-11 11:40:00,194.28,194.71,194.04,194.71,22477.0,160.2954,160.6501,160.0973,160.6501,22477.0
2021-06-11 11:50:00,194.62,194.93,194.61,194.78,17444.0,160.5759,160.8317,160.5676,160.7079,17444.0
2021-06-11 12:00:00,194.77,194.82,194.14,194.28,10151.0,160.6996,160.7409,160.1798,160.2954,10151.0
2021-06-11 12:10:00,194.34,194.64,194.34,194.64,6179.0,160.3449,160.5924,160.3449,160.5924,6179.0
2021-06-11 12:20:00,194.59,194.61,194.33,194.33,11794.0,160.5511,160.5676,160.3366,160.3366,11794.0
2021-06-11 12:30:00,194.32,194.64,194.32,194.51,35246.0,160.3284,160.5924,160.3284,160.4851,35246.0
2021-06-11 12:40:00,194.51,194.51,194.26,194.3,18627.0,160.4851,160.4851,160.2789,160.3119,18627.0
2021-06-11 12:50:00,194.32,194.58,194.29,194.44,10335.0,160.3284,160.5429,160.3036,160.4274,10335.0
2021-06-11 13:00:00,194.45,194.47,194.1,194.23,17552.0,160.4356,160.4521,160.1468,160.2541,17552.0
2021-06-11 13:10:00,194.25,194.35,194.24,194.28,9251.0,160.2706,160.3531,160.2624,160.2954,9251.0
2021-06-11 13:20:00,194.25,194.44,194.18,194.36,10406.0,160.2706,160.4274,160.2129,160.3614,10406.0
2021-06-11 13:30:00,194.35,194.37,194.2,194.28,25785.0,160.3531,160.3696,160.2294,160.2954,25785.0
2021-06-11 13:40:00,194.27,194.29,194.06,194.12,31853.0,160.2871,160.3036,160.1138,160.1633,31853.0
2021-06-11 13:50:00,194.11,194.17,194.0,194.09,21793.0,160.1551,160.2046,160.0643,160.1386,21793.0
2021-06-11 14:00:00,194.1,194.3,194.02,194.1,37253.0,160.1468,160.3119,160.0808,160.1468,37253.0
2021-06-11 14:10:00,194.1,194.19,194.05,194.1,11974.0,160.1468,160.2211,160.1056,160.1468,11974.0
2021-06-11 14:20:00,194.07,194.13,193.89,193.97,17506.0,160.1221,160.1716,159.9736,160.0396,17506.0
2021-06-11 14:30:00,193.93,193.96,193.54,193.61,30501.0,160.0066,160.0313,159.6848,159.7426,30501.0
2021-06-11 14:40:00,193.61,194.05,193.5,193.95,58467.0,159.7426,160.1056,159.6518,160.0231,58467.0
2021-06-11 14:50:00,193.98,193.98,193.54,193.76,51590.0,160.0478,160.0478,159.6848,159.8663,51590.0
2021-06-11 15:00:00,193.76,193.86,193.64,193.77,20285.0,159.8663,159.9488,159.7673,159.8746,20285.0
2021-06-11 15:10:00,193.74,194.02,193.71,194.02,22089.0,159.8498,160.0808,159.8251,160.0808,22089.0
2021-06-11 15:20:00,194.04,194.28,193.89,194.17,16932.0,160.0973,160.2954,159.9736,160.2046,16932.0
2021-06-11 15:30:00,194.15,194.15,193.77,193.78,29597.0,160.1881,160.1881,159.8746,159.8828,29597.0
2021-06-11 15:40:00,193.8,193.97,193.7,193.88,90496.0,159.8993,160.0396,159.8168,159.9653,90496.0
2021-06-11 15:50:00,193.9,194.41,193.89,194.34,157161.0,159.9818,160.4026,159.9736,160.3449,157161.0
2021-06-14 09:30:00,194.0,194.69,193.56,194.58,26162.0,160.0643,160.6336,159.7013,160.5429,26162.0
2021-06-14 09:40:00,194.6,194.74,193.89,194.29,17219.0,160.5594,160.6749,159.9736,160.3036,17219.0
2021-06-14 09:50:00,194.23,194.74,194.08,194.59,12617.0,160.2541,160.6749,160.1303,160.5511,12617.0
2021-06-14 10:00:00,194.59,194.88,194.36,194.88,7929.0,160.5511,160.7904,160.3614,160.7904,7929.0
2021-06-14 10:10:00,194.88,195.05,194.6,194.64,8286.0,160.7904,160.9307,160.5594,160.5924,8286.0
2021-06-14 10:20:00,194.71,194.95,194.7,194.95,6890.0,160.6501,160.8482,160.6419,160.8482,6890.0
2021-06-14 10:30:00,194.99,195.26,194.9,195.17,6531.0,160.8812,161.1039,160.8069,161.0297,6531.0
2021-06-14 10:40:00,195.2,195.4,194.99,195.22,7826.0,161.0544,161.2194,160.8812,161.0709,7826.0
2021-06-14 10:50:00,195.28,195.72,195.14,195.71,5372.0,161.1204,161.4835,161.0049,161.4752,5372.0
2021-06-14 11:00:00,195.74,195.99,195.64,195.97,4204.0,161.5,161.7062,161.4175,161.6897,4204.0
2021-06-14 11:10:00,196.06,196.2,195.78,196.14,10577.0,161.764,161.8795,161.533,161.83,10577.0
2021-06-14 11:20:00,196.15,196.15,195.77,195.8,6896.0,161.8382,161.8382,161.5247,161.5495,6896.0
2021-06-14 11:30:00,195.79,196.08,195.76,195.81,9603.0,161.5412,161.7805,161.5165,161.5577,9603.0
2021-06-14 11:40:00,195.81,195.83,195.57,195.72,8936.0,161.5577,161.5742,161.3597,161.4835,8936.0
2021-06-14 11:50:00,195.7,195.7,195.44,195.44,8944.0,161.467,161.467,161.2524,161.2524,8944.0
2021-06-14 12:00:00,195.43,195.76,195.43,195.7,10374.0,161.2442,161.5165,161.2442,161.467,10374.0
2021-06-14 12:10:00,195.83,195.83,195.53,195.55,4415.0,161.5742,161.5742,161.3267,161.3432,4415.0
2021-06-14 12:20:00,195.54,195.75,195.52,195.75,4336.0,161.335,161.5082,161.3185,161.5082,4336.0
2021-06-14 12:30:00,195.75,195.75,195.44,195.63,6245.0,161.5082,161.5082,161.2524,161.4092,6245.0
2021-06-14 12:40:00,195.62,195.77,195.62,195.69,3899.0,161.401,161.5247,161.401,161.4587,3899.0
2021-06-14 12:50:00,195.69,195.69,195.47,195.57,3766.0,161.4587,161.4587,161.2772,161.3597,3766.0
2021-06-14 13:00:00,195.59,195.71,195.55,195.65,2990.0,161.3762,161.4752,161.3432,161.4257,2990.0
2021-06-14 13:10:00,195.66,196.02,195.66,195.84,5773.0,161.434,161.731,161.434,161.5825,5773.0
2021-06-14 13:20:00,195.84,195.99,195.83,195.99,3860.0,161.5825,161.7062,161.5742,161.7062,3860.0
2021-06-14 13:30:00,195.96,196.01,195.85,195.91,4481.0,161.6815,161.7227,161.5907,161.6402,4481.0
2021-06-14 13:40:00,195.95,196.15,195.88,196.15,10556.0,161.6732,161.8382,161.6155,161.8382,10556.0
2021-06-14 13:50:00,196.16,196.21,196.07,196.21,10630.0,161.8465,161.8878,161.7722,161.8878,10630.0
2021-06-14 14:00:00,196.23,196.3,195.83,195.83,6466.0,161.9043,161.962,161.5742,161.5742,6466.0
2021-06-14 14:10:00,195.82,195.94,195.78,195.94,2952.0,161.566,161.665,161.533,161.665,2952.0
2021-06-14 14:20:00,195.95,196.16,195.84,195.84,6915.0,161.6732,161.8465,161.5825,161.5825,6915.0
2021-06-14 14:30:00,195.84,196.22,195.84,196.22,6725.0,161.5825,161.896,161.5825,161.896,6725.0
2021-06-14 14:40:00,196.21,196.33,196.17,196.21,7299.0,161.8878,161.9868,161.8547,161.8878,7299.0
2021-06-14 14:50:00,196.21,196.3,196.16,196.21,7483.0,161.8878,161.962,161.8465,161.8878,7483.0
2021-06-14 15:00:00,196.25,196.36,196.2,196.29,11438.0,161.9208,162.0115,161.8795,161.9538,11438.0
2021-06-14 15:10:00,196.26,196.28,196.08,196.08,9907.0,161.929,161.9455,161.7805,161.7805,9907.0
2021-06-14 15:20:00,196.02,196.08,195.9,196.02,10393.0,161.731,161.7805,161.632,161.731,10393.0
2021-06-14 15:30:00,195.99,196.62,195.99,196.48,22627.0,161.7062,162.226,161.7062,162.1105,22627.0
2021-06-14 15:40:00,196.53,196.68,196.41,196.52,26217.0,162.1518,162.2755,162.0528,162.1435,26217.0
2021-06-14 15:50:00,196.57,197.26,196.57,197.07,100183.0,162.1848,162.7541,162.1848,162.5973,100183.0
2021-06-15 09:30:00,197.0,197.0,195.36,195.62,47014.0,162.5396,162.5396,161.1864,161.401,47014.0
2021-06-15 09:40:00,195.66,196.86,195.44,196.22,15934.0,161.434,162.4241,161.2524,161.896,15934.0
2021-06-15 09:50:00,196.17,196.25,195.63,195.97,9742.0,161.8547,161.9208,161.4092,161.6897,9742.0
2021-06-15 10:00:00,196.16,196.18,195.52,195.56,10833.0,161.8465,161.863,161.3185,161.3515,10833.0
2021-06-15 10:10:00,195.59,196.16,195.59,196.12,14958.0,161.3762,161.8465,161.3762,161.8135,14958.0
2021-06-15 10:20:00,196.08,196.47,196.01,196.39,8778.0,161.7805,162.1023,161.7227,162.0363,8778.0
2021-06-15 10:30:00,196.51,196.8,196.36,196.43,8718.0,162.1353,162.3745,162.0115,162.0693,8718.0
2021-06-15 10:40:00,196.37,196.61,196.2,196.2,12612.0,162.0198,162.2178,161.8795,161.8795,12612.0
2021-06-15 10:50:00,196.11,196.44,196.04,196.11,18321.0,161.8052,162.0775,161.7475,161.8052,18321.0
2021-06-15 11:00:00,196.11,196.22,195.81,195.94,29159.0,161.8052,161.896,161.5577,161.665,29159.0
2021-06-15 11:10:00,195.95,196.14,195.89,196.11,6587.0,161.6732,161.83,161.6237,161.8052,6587.0
2021-06-15 11:20:00,196.11,196.26,195.99,196.26,11460.0,161.8052,161.929,161.7062,161.929,11460.0
2021-06-15 11:30:00,196.25,196.31,196.05,196.31,5624.0,161.9208,161.9703,161.7557,161.9703,5624.0
2021-06-15 11:40:00,196.33,196.44,196.25,196.32,5109.0,161.9868,162.0775,161.9208,161.9785,5109.0
2021-06-15 11:50:00,196.29,196.36,196.17,196.17,4335.0,161.9538,162.0115,161.8547,161.8547,4335.0
2021-06-15 12:00:00,196.21,196.38,196.19,196.37,3492.0,161.8878,162.028,161.8713,162.0198,3492.0
2021-06-15 12:10:00,196.35,196.44,196.2,196.24,4037.0,162.0033,162.0775,161.8795,161.9125,4037.0
2021-06-15 12:20:00,196.2,196.39,196.07,196.37,15498.0,161.8795,162.0363,161.7722,162.0198,15498.0
2021-06-15 12:30:00,196.37,196.4,196.17,196.17,8035.0,162.0198,162.0445,161.8547,161.8547,8035.0
2021-06-15 12:40:00,196.14,196.14,195.85,195.93,11172.0,161.83,161.83,161.5907,161.6567,11172.0
2021-06-15 12:50:00,195.96,196.0,195.82,195.91,5673.0,161.6815,161.7145,161.566,161.6402,5673.0
2021-06-15 13:00:00,195.9,195.96,195.73,195.73,4123.0,161.632,161.6815,161.4917,161.4917,4123.0
2021-06-15 13:10:00,195.71,195.79,195.64,195.75,3260.0,161.4752,161.5412,161.4175,161.5082,3260.0
2021-06-15 13:20:00,195.8,195.81,195.74,195.79,3754.0,161.5495,161.5577,161.5,161.5412,3754.0
2021-06-15 13:30:00,195.8,195.85,195.74,195.83,5382.0,161.5495,161.5907,161.5,161.5742,5382.0
2021-06-15 13:40:00,195.84,195.86,195.71,195.76,6729.0,161.5825,161.599,161.4752,161.5165,6729.0
2021-06-15 13:50:00,195.78,195.87,195.51,195.57,8604.0,161.533,161.6072,161.3102,161.3597,8604.0
2021-06-15 14:00:00,195.59,195.85,195.59,195.8,4800.0,161.3762,161.5907,161.3762,161.5495,4800.0
2021-06-15 14:10:00,195.79,195.79,195.53,195.62,12255.0,161.5412,161.5412,161.3267,161.401,12255.0
2021-06-15 14:20:00,195.62,195.71,195.59,195.66,6477.0,161.401,161.4752,161.3762,161.434,6477.0
2021-06-15 14:30:00,195.69,195.71,195.54,195.7,8244.0,161.4587,161.4752,161.335,161.467,8244.0
2021-06-15 14:40:00,195.76,195.98,195.76,195.94,10152.0,161.5165,161.698,161.5165,161.665,10152.0
2021-06-15 14:50:00,195.94,196.01,195.84,195.87,13703.0,161.665,161.7227,161.5825,161.6072,13703.0
2021-06-15 15:00:00,195.81,195.9,195.67,195.72,11244.0,161.5577,161.632,161.4422,161.4835,11244.0
2021-06-15 15:10:00,195.73,195.87,195.67,195.7,24045.0,161.4917,161.6072,161.4422,161.467,24045.0
2021-06-15 15:20:00,195.69,195.71,195.54,195.66,7710.0,161.4587,161.4752,161.335,161.434,7710.0
2021-06-15 15:30:00,195.65,195.78,195.57,195.66,38601.0,161.4257,161.533,161.3597,161.434,38601.0
2021-06-15 15:40:00,195.66,195.82,195.62,195.79,33056.0,161.434,161.566,161.401,161.5412,33056.0
2021-06-15 15:50:00,195.79,195.79,195.29,195.56,72491.0,161.5412,161.5412,161.1287,161.3515,72491.0
2021-06-16 09:30:00,196.24,196.68,195.8,196.47,32916.0,161.9125,162.2755,161.5495,162.1023,32916.0
2021-06-16 09:40:00,196.62,196.64,196.01,196.12,25093.0,162.226,162.2425,161.7227,161.8135,25093.0
2021-06-16 09:50:00,196.12,196.17,195.54,195.64,16839.0,161.8135,161.8547,161.335,161.4175,16839.0
2021-06-16 10:00:00,195.64,195.9,195.49,195.83,14832.0,161.4175,161.632,161.2937,161.5742,14832.0
2021-06-16 10:10:00,195.68,195.87,195.65,195.7,10361.0,161.4505,161.6072,161.4257,161.467,10361.0
2021-06-16 10:20:00,195.78,196.36,195.78,196.36,10810.0,161.533,162.0115,161.533,162.0115,10810.0
2021-06-16 10:30:00,196.36,196.36,195.75,195.76,14552.0,162.0115,162.0115,161.5082,161.5165,14552.0
2021-06-16 10:40:00,195.75,195.95,195.72,195.72,10746.0,161.5082,161.6732,161.4835,161.4835,10746.0
2021-06-16 10:50:00,195.72,196.01,195.72,195.98,4834.0,161.4835,161.7227,161.4835,161.698,4834.0
2021-06-16 11:00:00,196.01,196.11,195.79,196.11,9558.0,161.7227,161.8052,161.5412,161.8052,9558.0
2021-06-16 11:10:00,196.13,196.28,195.75,196.24,22541.0,161.8217,161.9455,161.5082,161.9125,22541.0
2021-06-16 11:20:00,196.3,196.32,196.12,196.12,10554.0,161.962,161.9785,161.8135,161.8135,10554.0
2021-06-16 11:30:00,196.04,196.06,195.84,196.05,7522.0,161.7475,161.764,161.5825,161.7557,7522.0
2021-06-16 11:40:00,196.06,196.2,196.0,196.16,11740.0,161.764,161.8795,161.7145,161.8465,11740.0
2021-06-16 11:50:00,196.15,196.15,195.99,195.99,5514.0,161.8382,161.8382,161.7062,161.7062,5514.0
2021-06-16 12:00:00,196.03,196.31,195.99,196.26,7432.0,161.7392,161.9703,161.7062,161.929,7432.0
2021-06-16 12:10:00,196.29,196.29,196.07,196.18,7383.0,161.9538,161.9538,161.7722,161.863,7383.0
2021-06-16 12:20:00,196.22,196.22,195.94,196.04,8834.0,161.896,161.896,161.665,161.7475,8834.0
2021-06-16 12:30:00,196.09,196.25,196.06,196.07,7280.0,161.7887,161.9208,161.764,161.7722,7280.0
2021-06-16 12:40:00,196.11,196.24,196.09,196.18,11373.0,161.8052,161.9125,161.7887,161.863,11373.0
2021-06-16 12:50:00,196.18,196.24,196.04,196.24,6854.0,161.863,161.9125,161.7475,161.9125,6854.0
2021-06-16 13:00:00,196.21,196.22,196.12,196.12,6277.0,161.8878,161.896,161.8135,161.8135,6277.0
2021-06-16 13:10:00,196.17,196.23,196.01,196.01,6992.0,161.8547,161.9043,161.7227,161.7227,6992.0
2021-06-16 13:20:00,195.97,196.06,195.85,195.89,6224.0,161.6897,161.764,161.5907,161.6237,6224.0
2021-06-16 13:30:00,195.87,195.87,195.66,195.79,6548.0,161.6072,161.6072,161.434,161.5412,6548.0
2021-06-16 13:40:00,195.75,195.78,195.64,195.68,12220.0,161.5082,161.533,161.4175,161.4505,12220.0
2021-06-16 13:50:00,195.66,195.75,195.61,195.65,18801.0,161.434,161.5082,161.3927,161.4257,18801.0
2021-06-16 14:00:00,195.64,195.64,193.78,194.47,17894.0,161.4175,161.4175,159.8828,160.4521,17894.0
2021-06-16 14:10:00,194.57,194.57,193.76,193.81,12005.0,160.5346,160.5346,159.8663,159.9076,12005.0
2021-06-16 14:20:00,193.88,194.11,193.76,194.03,9583.0,159.9653,160.1551,159.8663,160.0891,9583.0
2021-06-16 14:30:00,193.99,194.17,193.71,193.85,20025.0,160.0561,160.2046,159.8251,159.9406,20025.0
2021-06-16 14:40:00,193.84,193.85,193.25,193.74,25484.0,159.9323,159.9406,159.4455,159.8498,25484.0
2021-06-16 14:50:00,193.71,194.16,193.68,194.16,17495.0,159.8251,160.1964,159.8003,160.1964,17495.0
2021-06-16 15:00:00,194.11,194.5,194.11,194.5,9446.0,160.1551,160.4769,160.1551,160.4769,9446.0
2021-06-16 15:10:00,194.45,194.69,194.45,194.62,8639.0,160.4356,160.6336,160.4356,160.5759,8639.0
2021-06-16 15:20:00,194.59,194.87,194.54,194.55,12543.0,160.5511,160.7822,160.5099,160.5181,12543.0
2021-06-16 15:30:00,194.56,194.71,194.26,194.57,15239.0,160.5264,160.6501,160.2789,160.5346,15239.0
2021-06-16 15:40:00,194.53,194.78,194.09,194.17,28346.0,160.5016,160.7079,160.1386,160.2046,28346.0
2021-06-16 15:50:00,194.19,194.3,193.76,193.96,87604.0,160.2211,160.3119,159.8663,160.0313,87604.0
2021-06-17 09:30:00,193.3,194.67,193.02,194.24,20747.0,159.4868,160.6171,159.2558,160.2624,20747.0
2021-06-17 09:40:00,194.35,194.47,193.51,193.79,8254.0,160.3531,160.4521,159.6601,159.8911,8254.0
2021-06-17 09:50:00,193.79,194.5,193.73,194.34,10103.0,159.8911,160.4769,159.8416,160.3449,10103.0
2021-06-17 10:00:00,194.28,194.43,194.0,194.18,10239.0,160.2954,160.4191,160.0643,160.2129,10239.0
2021-06-17 10:10:00,194.14,194.6,194.12,194.6,6794.0,160.1798,160.5594,160.1633,160.5594,6794.0
2021-06-17 10:20:00,194.47,194.75,194.47,194.72,5595.0,160.4521,160.6831,160.4521,160.6584,5595.0
2021-06-17 10:30:00,194.76,195.78,194.75,195.19,28321.0,160.6914,161.533,160.6831,161.0462,28321.0
2021-06-17 10:40:00,195.22,195.41,194.86,195.31,24451.0,161.0709,161.2277,160.7739,161.1452,24451.0
2021-06-17 10:50:00,195.2,195.83,195.07,195.82,9469.0,161.0544,161.5742,160.9472,161.566,9469.0
2021-06-17 11:00:00,195.76,195.86,195.59,195.8,25935.0,161.5165,161.599,161.3762,161.5495,25935.0
2021-06-17 11:10:00,195.74,195.94,195.6,195.94,18112.0,161.5,161.665,161.3845,161.665,18112.0
2021-06-17 11:20:00,195.95,196.27,195.69,196.24,8408.0,161.6732,161.9373,161.4587,161.9125,8408.0
2021-06-17 11:30:00,196.14,196.36,195.98,196.32,7424.0,161.83,162.0115,161.698,161.9785,7424.0
2021-06-17 11:40:00,196.33,196.39,196.22,196.35,9717.0,161.9868,162.0363,161.896,162.0033,9717.0
2021-06-17 11:50:00,196.41,196.62,196.16,196.32,8205.0,162.0528,162.226,161.8465,161.9785,8205.0
2021-06-17 12:00:00,196.12,196.41,196.12,196.28,7497.0,161.8135,162.0528,161.8135,161.9455,7497.0
2021-06-17 12:10:00,196.24,196.4,196.21,196.21,8653.0,161.9125,162.0445,161.8878,161.8878,8653.0
2021-06-17 12:20:00,196.12,196.14,195.81,195.94,9494.0,161.8135,161.83,161.5577,161.665,9494.0
2021-06-17 12:30:00,195.83,195.93,195.65,195.68,4529.0,161.5742,161.6567,161.4257,161.4505,4529.0
2021-06-17 12:40:00,195.74,195.98,195.74,195.74,8173.0,161.5,161.698,161.5,161.5,8173.0
2021-06-17 12:50:00,195.72,196.1,195.72,196.02,9868.0,161.4835,161.797,161.4835,161.731,9868.0
2021-06-17 13:00:00,196.05,196.55,196.04,196.47,8137.0,161.7557,162.1683,161.7475,162.1023,8137.0
2021-06-17 13:10:00,196.41,196.46,195.99,195.99,9364.0,162.0528,162.094,161.7062,161.7062,9364.0
2021-06-17 13:20:00,196.04,196.35,196.04,196.35,5510.0,161.7475,162.0033,161.7475,162.0033,5510.0
2021-06-17 13:30:00,196.36,196.38,196.19,196.2,5381.0,162.0115,162.028,161.8713,161.8795,5381.0
2021-06-17 13:40:00,196.22,196.23,195.76,195.77,7066.0,161.896,161.9043,161.5165,161.5247,7066.0
2021-06-17 13:50:00,195.77,195.78,195.58,195.68,6542.0,161.5247,161.533,161.368,161.4505,6542.0
2021-06-17 14:00:00,195.69,195.79,195.65,195.7,5044.0,161.4587,161.5412,161.4257,161.467,5044.0
2021-06-17 14:10:00,195.7,196.0,195.69,196.0,5424.0,161.467,161.7145,161.4587,161.7145,5424.0
2021-06-17 14:20:00,196.01,196.23,195.77,196.2,7287.0,161.7227,161.9043,161.5247,161.8795,7287.0
2021-06-17 14:30:00,196.15,196.29,196.06,196.29,13426.0,161.8382,161.9538,161.764,161.9538,13426.0
2021-06-17 14:40:00,196.29,196.39,196.21,196.31,7274.0,161.9538,162.0363,161.8878,161.9703,7274.0
2021-06-17 14:50:00,196.31,196.48,196.27,196.37,7703.0,161.9703,162.1105,161.9373,162.0198,7703.0
2021-06-17 15:00:00,196.42,196.44,196.19,196.28,10081.0,162.061,162.0775,161.8713,161.9455,10081.0
2021-06-17 15:10:00,196.26,196.77,196.25,196.69,8175.0,161.929,162.3498,161.9208,162.2838,8175.0
2021-06-17 15:20:00,196.72,196.72,196.46,196.49,14984.0,162.3085,162.3085,162.094,162.1188,14984.0
2021-06-17 15:30:00,196.51,196.55,196.34,196.48,21986.0,162.1353,162.1683,161.995,162.1105,21986.0
2021-06-17 15:40:00,196.48,196.8,196.4,196.72,29092.0,162.1105,162.3745,162.0445,162.3085,29092.0
2021-06-17 15:50:00,196.72,197.06,196.71,196.81,96329.0,162.3085,162.5891,162.3003,162.3828,96329.0
2021-06-18 09:30:00,196.69,196.69,195.36,196.01,449392.0,162.2838,162.2838,161.1864,161.7227,449392.0
2021-06-18 09:40:00,196.2,196.97,195.94,196.59,18234.0,161.8795,162.5148,161.665,162.2013,18234.0
2021-06-18 09:50:00,196.6,196.74,195.84,196.14,15680.0,162.2095,162.325,161.5825,161.83,15680.0
2021-06-18 10:00:00,196.24,196.4,195.69,196.05,9365.0,161.9125,162.0445,161.4587,161.7557,9365.0
2021-06-18 10:10:00,196.13,196.45,195.99,196.16,15086.0,161.8217,162.0858,161.7062,161.8465,15086.0
2021-06-18 10:20:00,196.11,196.24,195.66,195.95,9611.0,161.8052,161.9125,161.434,161.6732,9611.0
2021-06-18 10:30:00,195.9,196.16,195.57,196.15,8253.0,161.632,161.8465,161.3597,161.8382,8253.0
2021-06-18 10:40:00,196.05,196.37,195.66,195.69,10580.0,161.7557,162.0198,161.434,161.4587,10580.0
2021-06-18 10:50:00,195.56,195.73,195.33,195.65,7113.0,161.3515,161.4917,161.1617,161.4257,7113.0
2021-06-18 11:00:00,195.62,195.78,195.33,195.34,9374.0,161.401,161.533,161.1617,161.1699,9374.0
2021-06-18 11:10:00,195.29,195.36,194.94,195.27,9680.0,161.1287,161.1864,160.8399,161.1122,9680.0
2021-06-18 11:20:00,195.3,195.34,195.03,195.26,9209.0,161.1369,161.1699,160.9142,161.1039,9209.0
2021-06-18 11:30:00,195.24,195.5,195.13,195.31,6500.0,161.0874,161.3019,160.9967,161.1452,6500.0
2021-06-18 11:40:00,195.35,195.42,195.12,195.42,4681.0,161.1782,161.2359,160.9884,161.2359,4681.0
2021-06-18 11:50:00,195.48,195.7,195.48,195.68,6823.0,161.2854,161.467,161.2854,161.4505,6823.0
2021-06-18 12:00:00,195.64,196.62,195.6,196.42,25663.0,161.4175,162.226,161.3845,162.061,25663.0
2021-06-18 12:10:00,196.41,196.5,196.27,196.4,13674.0,162.0528,162.127,161.9373,162.0445,13674.0
2021-06-18 12:20:00,196.39,196.45,196.27,196.32,7197.0,162.0363,162.0858,161.9373,161.9785,7197.0
2021-06-18 12:30:00,196.36,196.63,196.26,196.52,11531.0,162.0115,162.2343,161.929,162.1435,11531.0
2021-06-18 12:40:00,196.52,196.58,196.29,196.32,7226.0,162.1435,162.193,161.9538,161.9785,7226.0
2021-06-18 12:50:00,196.37,196.55,196.33,196.55,9573.0,162.0198,162.1683,161.9868,162.1683,9573.0
2021-06-18 13:00:00,196.5,196.66,196.44,196.57,9498.0,162.127,162.259,162.0775,162.1848,9498.0
2021-06-18 13:10:00,196.59,196.74,196.54,196.58,11842.0,162.2013,162.325,162.16,162.193,11842.0
2021-06-18 13:20:00,196.59,196.59,196.28,196.32,13125.0,162.2013,162.2013,161.9455,161.9785,13125.0
2021-06-18 13:30:00,196.28,196.36,196.06,196.09,11950.0,161.9455,162.0115,161.764,161.7887,11950.0
2021-06-18 13:40:00,196.05,196.06,195.82,195.83,11299.0,161.7557,161.764,161.566,161.5742,11299.0
2021-06-18 13:50:00,195.81,196.1,195.66,196.08,8801.0,161.5577,161.797,161.434,161.7805,8801.0
2021-06-18 14:00:00,196.06,196.16,195.82,195.94,12566.0,161.764,161.8465,161.566,161.665,12566.0
2021-06-18 14:10:00,195.92,195.97,195.78,195.89,8325.0,161.6485,161.6897,161.533,161.6237,8325.0
2021-06-18 14:20:00,195.89,196.04,195.82,195.87,7977.0,161.6237,161.7475,161.566,161.6072,7977.0
2021-06-18 14:30:00,195.92,195.92,195.64,195.69,9072.0,161.6485,161.6485,161.4175,161.4587,9072.0
2021-06-18 14:40:00,195.68,195.73,195.58,195.67,15276.0,161.4505,161.4917,161.368,161.4422,15276.0
2021-06-18 14:50:00,195.67,195.78,195.44,195.52,11696.0,161.4422,161.533,161.2524,161.3185,11696.0
2021-06-18 15:00:00,195.54,195.73,195.35,195.44,11823.0,161.335,161.4917,161.1782,161.2524,11823.0
2021-06-18 15:10:00,195.4,195.71,195.4,195.63,9935.0,161.2194,161.4752,161.2194,161.4092,9935.0
2021-06-18 15:20:00,195.67,195.89,195.63,195.82,6950.0,161.4422,161.6237,161.4092,161.566,6950.0
2021-06-18 15:30:00,195.79,195.79,195.36,195.55,28784.0,161.5412,161.5412,161.1864,161.3432,28784.0
2021-06-18 15:40:00,195.56,195.88,195.49,195.52,38458.0,161.3515,161.6155,161.2937,161.3185,38458.0
2021-06-18 15:50:00,195.45,195.45,194.17,194.32,215752.0,161.2607,161.2607,160.2046,160.3284,215752.0
2021-06-21 09:30:00,195.02,195.02,193.7,193.95,25931.0,160.9059,160.9059,159.8168,160.0231,25931.0
2021-06-21 09:40:00,194.03,194.41,193.77,194.02,9282.0,160.0891,160.4026,159.8746,160.0808,9282.0
2021-06-21 09:50:00,194.03,194.79,193.93,194.79,8839.0,160.0891,160.7161,160.0066,160.7161,8839.0
2021-06-21 10:00:00,194.84,195.65,194.84,195.44,9323.0,160.7574,161.4257,160.7574,161.2524,9323.0
2021-06-21 10:10:00,195.44,195.56,195.15,195.43,5119.0,161.2524,161.3515,161.0132,161.2442,5119.0
2021-06-21 10:20:00,195.37,195.61,195.37,195.55,5196.0,161.1947,161.3927,161.1947,161.3432,5196.0
2021-06-21 10:30:00,195.55,195.78,195.47,195.74,9849.0,161.3432,161.533,161.2772,161.5,9849.0
2021-06-21 10:40:00,195.65,195.95,195.63,195.95,9287.0,161.4257,161.6732,161.4092,161.6732,9287.0
2021-06-21 10:50:00,195.89,196.29,195.84,196.06,10088.0,161.6237,161.9538,161.5825,161.764,10088.0
2021-06-21 11:00:00,196.1,196.46,196.06,196.28,6580.0,161.797,162.094,161.764,161.9455,6580.0
2021-06-21 11:10:00,196.3,196.78,196.3,196.65,5761.0,161.962,162.358,161.962,162.2508,5761.0
2021-06-21 11:20:00,196.58,196.64,196.28,196.51,15309.0,162.193,162.2425,161.9455,162.1353,15309.0
2021-06-21 11:30:00,196.54,196.56,196.38,196.38,7820.0,162.16,162.1765,162.028,162.028,7820.0
2021-06-21 11:40:00,196.35,196.59,196.24,196.47,10815.0,162.0033,162.2013,161.9125,162.1023,10815.0
2021-06-21 11:50:00,196.51,196.51,196.31,196.36,5904.0,162.1353,162.1353,161.9703,162.0115,5904.0
2021-06-21 12:00:00,196.48,196.53,196.37,196.45,6221.0,162.1105,162.1518,162.0198,162.0858,6221.0
2021-06-21 12:10:00,196.45,196.45,196.33,196.35,3827.0,162.0858,162.0858,161.9868,162.0033,3827.0
2021-06-21 12:20:00,196.38,196.57,196.34,196.52,10238.0,162.028,162.1848,161.995,162.1435,10238.0
2021-06-21 12:30:00,196.52,196.68,196.43,196.66,12174.0,162.1435,162.2755,162.0693,162.259,12174.0
2021-06-21 12:40:00,196.66,196.73,196.45,196.45,12780.0,162.259,162.3168,162.0858,162.0858,12780.0
2021-06-21 12:50:00,196.5,196.62,196.46,196.6,9347.0,162.127,162.226,162.094,162.2095,9347.0
2021-06-21 13:00:00,196.6,196.8,196.5,196.79,16155.0,162.2095,162.3745,162.127,162.3663,16155.0
2021-06-21 13:10:00,196.76,196.85,196.44,196.45,10379.0,162.3415,162.4158,162.0775,162.0858,10379.0
2021-06-21 13:20:00,196.4,196.42,196.15,196.15,9869.0,162.0445,162.061,161.8382,161.8382,9869.0
2021-06-21 13:30:00,196.2,196.58,196.15,196.58,10108.0,161.8795,162.193,161.8382,162.193,10108.0
2021-06-21 13:40:00,196.58,196.76,196.52,196.73,15794.0,162.193,162.3415,162.1435,162.3168,15794.0
2021-06-21 13:50:00,196.73,196.99,196.71,196.8,8963.0,162.3168,162.5313,162.3003,162.3745,8963.0
2021-06-21 14:00:00,196.86,197.09,196.83,197.09,9095.0,162.4241,162.6138,162.3993,162.6138,9095.0
2021-06-21 14:10:00,197.09,197.09,196.79,197.0,7334.0,162.6138,162.6138,162.3663,162.5396,7334.0
2021-06-21 14:20:00,196.97,197.18,196.95,197.15,7996.0,162.5148,162.6881,162.4983,162.6633,7996.0
2021-06-21 14:30:00,197.15,197.49,197.06,197.45,15479.0,162.6633,162.9438,162.5891,162.9108,15479.0
2021-06-21 14:40:00,197.45,197.54,197.29,197.46,13387.0,162.9108,162.9851,162.7788,162.9191,13387.0
2021-06-21 14:50:00,197.41,197.65,197.41,197.49,13308.0,162.8778,163.0759,162.8778,162.9438,13308.0
2021-06-21 15:00:00,197.52,197.85,197.45,197.83,19653.0,162.9686,163.2409,162.9108,163.2244,19653.0
2021-06-21 15:10:00,197.87,197.87,197.54,197.59,15917.0,163.2574,163.2574,162.9851,163.0264,15917.0
2021-06-21 15:20:00,197.57,197.69,197.43,197.69,13903.0,163.0099,163.1089,162.8943,163.1089,13903.0
2021-06-21 15:30:00,197.75,197.96,197.68,197.93,34172.0,163.1584,163.3316,163.1006,163.3069,34172.0
2021-06-21 15:40:00,197.93,198.0,197.58,197.66,26566.0,163.3069,163.3646,163.0181,163.0841,26566.0
2021-06-21 15:50:00,197.7,197.75,197.29,197.65,59085.0,163.1171,163.1584,162.7788,163.0759,59085.0
2021-06-22 09:30:00,197.18,197.96,197.18,197.67,25701.0,162.6881,163.3316,162.6881,163.0924,25701.0
2021-06-22 09:40:00,197.73,197.9,197.26,197.33,20274.0,163.1419,163.2821,162.7541,162.8118,20274.0
2021-06-22 09:50:00,197.36,197.58,197.25,197.25,6027.0,162.8366,163.0181,162.7458,162.7458,6027.0
2021-06-22 10:00:00,197.18,197.88,197.14,197.68,29157.0,162.6881,163.2656,162.6551,163.1006,29157.0
2021-06-22 10:10:00,197.58,197.59,197.28,197.42,6400.0,163.0181,163.0264,162.7706,162.8861,6400.0
2021-06-22 10:20:00,197.4,197.98,197.4,197.94,10593.0,162.8696,163.3481,162.8696,163.3151,10593.0
2021-06-22 10:30:00,197.99,198.29,197.99,198.13,13597.0,163.3564,163.6039,163.3564,163.4719,13597.0
2021-06-22 10:40:00,198.06,198.1,197.85,197.9,6869.0,163.4141,163.4471,163.2409,163.2821,6869.0
2021-06-22 10:50:00,197.97,198.13,197.84,198.13,11862.0,163.3399,163.4719,163.2326,163.4719,11862.0
2021-06-22 11:00:00,198.17,198.64,197.92,198.53,48664.0,163.5049,163.8927,163.2986,163.8019,48664.0
2021-06-22 11:10:00,198.55,198.94,198.44,198.72,31757.0,163.8184,164.1402,163.7277,163.9587,31757.0
2021-06-22 11:20:00,198.69,198.83,198.57,198.69,29344.0,163.9339,164.0494,163.8349,163.9339,29344.0
2021-06-22 11:30:00,198.73,199.06,198.6,198.89,37712.0,163.9669,164.2392,163.8597,164.099,37712.0
2021-06-22 11:40:00,198.89,199.22,198.74,198.78,37279.0,164.099,164.3712,163.9752,164.0082,37279.0
2021-06-22 11:50:00,198.73,198.78,198.17,198.38,9824.0,163.9669,164.0082,163.5049,163.6782,9824.0
2021-06-22 12:00:00,198.33,198.37,197.98,198.02,10595.0,163.6369,163.6699,163.3481,163.3811,10595.0
2021-06-22 12:10:00,198.04,198.09,197.86,198.01,6573.0,163.3976,163.4389,163.2491,163.3729,6573.0
2021-06-22 12:20:00,197.94,198.04,197.89,198.01,4611.0,163.3151,163.3976,163.2739,163.3729,4611.0
2021-06-22 12:30:00,197.95,197.96,197.69,197.87,4035.0,163.3234,163.3316,163.1089,163.2574,4035.0
2021-06-22 12:40:00,197.78,197.95,197.71,197.83,4910.0,163.1831,163.3234,163.1254,163.2244,4910.0
2021-06-22 12:50:00,197.83,197.88,197.73,197.85,5388.0,163.2244,163.2656,163.1419,163.2409,5388.0
2021-06-22 13:00:00,197.82,197.88,197.68,197.87,6821.0,163.2161,163.2656,163.1006,163.2574,6821.0
2021-06-22 13:10:00,197.88,197.96,197.67,197.72,6551.0,163.2656,163.3316,163.0924,163.1336,6551.0
2021-06-22 13:20:00,197.67,197.96,197.61,197.79,8414.0,163.0924,163.3316,163.0429,163.1914,8414.0
2021-06-22 13:30:00,197.85,197.86,197.63,197.65,4224.0,163.2409,163.2491,163.0594,163.0759,4224.0
2021-06-22 13:40:00,197.66,197.92,197.66,197.88,6081.0,163.0841,163.2986,163.0841,163.2656,6081.0
2021-06-22 13:50:00,197.82,197.93,197.69,197.73,6672.0,163.2161,163.3069,163.1089,163.1419,6672.0
2021-06-22 14:00:00,197.76,197.77,197.45,197.59,5873.0,163.1666,163.1749,162.9108,163.0264,5873.0
2021-06-22 14:10:00,197.57,197.98,197.56,197.75,15335.0,163.0099,163.3481,163.0016,163.1584,15335.0
2021-06-22 14:20:00,197.64,197.8,197.62,197.68,2975.0,163.0676,163.1996,163.0511,163.1006,2975.0
2021-06-22 14:30:00,197.67,197.88,197.63,197.88,8762.0,163.0924,163.2656,163.0594,163.2656,8762.0
2021-06-22 14:40:00,197.83,197.93,197.75,197.82,13597.0,163.2244,163.3069,163.1584,163.2161,13597.0
2021-06-22 14:50:00,197.87,197.89,197.66,197.78,5048.0,163.2574,163.2739,163.0841,163.1831,5048.0
2021-06-22 15:00:00,197.82,197.87,197.69,197.71,7777.0,163.2161,163.2574,163.1089,163.1254,7777.0
2021-06-22 15:10:00,197.7,197.88,197.47,197.5,12056.0,163.1171,163.2656,162.9273,162.9521,12056.0
2021-06-22 15:20:00,197.52,197.82,197.48,197.78,5842.0,162.9686,163.2161,162.9356,163.1831,5842.0
2021-06-22 15:30:00,197.8,197.87,197.69,197.7,18512.0,163.1996,163.2574,163.1089,163.1171,18512.0
2021-06-22 15:40:00,197.73,197.77,197.24,197.3,17332.0,163.1419,163.1749,162.7376,162.7871,17332.0
2021-06-22 15:50:00,197.33,197.65,197.11,197.12,74046.0,162.8118,163.0759,162.6303,162.6386,74046.0
2021-06-23 09:30:00,197.0,197.0,196.08,196.48,16741.0,162.5396,162.5396,161.7805,162.1105,16741.0
2021-06-23 09:40:00,196.52,196.86,196.5,196.61,3689.0,162.1435,162.4241,162.127,162.2178,3689.0
2021-06-23 09:50:00,196.64,197.02,196.23,197.02,4807.0,162.2425,162.5561,161.9043,162.5561,4807.0
2021-06-23 10:00:00,197.02,197.32,196.87,196.88,3994.0,162.5561,162.8036,162.4323,162.4406,3994.0
2021-06-23 10:10:00,196.87,196.97,196.5,196.5,9168.0,162.4323,162.5148,162.127,162.127,9168.0
2021-06-23 10:20:00,196.49,196.54,196.33,196.44,5868.0,162.1188,162.16,161.9868,162.0775,5868.0
2021-06-23 10:30:00,196.47,196.74,196.08,196.7,7002.0,162.1023,162.325,161.7805,162.292,7002.0
2021-06-23 10:40:00,196.75,197.08,196.75,197.08,5541.0,162.3333,162.6056,162.3333,162.6056,5541.0
2021-06-23 10:50:00,197.16,197.16,196.71,196.77,4490.0,162.6716,162.6716,162.3003,162.3498,4490.0
2021-06-23 11:00:00,196.96,196.99,196.64,196.73,5826.0,162.5066,162.5313,162.2425,162.3168,5826.0
2021-06-23 11:10:00,196.69,196.97,196.46,196.88,4627.0,162.2838,162.5148,162.094,162.4406,4627.0
2021-06-23 11:20:00,196.83,197.0,196.77,196.77,5710.0,162.3993,162.5396,162.3498,162.3498,5710.0
2021-06-23 11:30:00,196.81,196.97,196.6,196.8,7267.0,162.3828,162.5148,162.2095,162.3745,7267.0
2021-06-23 11:40:00,196.75,196.8,196.6,196.61,3769.0,162.3333,162.3745,162.2095,162.2178,3769.0
2021-06-23 11:50:00,196.58,196.67,196.53,196.63,4565.0,162.193,162.2673,162.1518,162.2343,4565.0
2021-06-23 12:00:00,196.6,196.61,196.4,196.56,4063.0,162.2095,162.2178,162.0445,162.1765,4063.0
2021-06-23 12:10:00,196.6,196.68,196.54,196.68,3321.0,162.2095,162.2755,162.16,162.2755,3321.0
2021-06-23 12:20:00,196.64,196.77,196.56,196.66,6796.0,162.2425,162.3498,162.1765,162.259,6796.0
2021-06-23 12:30:00,196.64,196.81,196.6,196.79,4948.0,162.2425,162.3828,162.2095,162.3663,4948.0
2021-06-23 12:40:00,196.87,197.14,196.84,197.14,3612.0,162.4323,162.6551,162.4075,162.6551,3612.0
2021-06-23 12:50:00,197.08,197.1,196.85,196.91,4698.0,162.6056,162.6221,162.4158,162.4653,4698.0
2021-06-23 13:00:00,196.84,196.87,196.19,196.43,9024.0,162.4075,162.4323,161.8713,162.0693,9024.0
2021-06-23 13:10:00,196.34,196.52,196.34,196.39,7146.0,161.995,162.1435,161.995,162.0363,7146.0
2021-06-23 13:20:00,196.37,196.47,196.25,196.39,4679.0,162.0198,162.1023,161.9208,162.0363,4679.0
2021-06-23 13:30:00,196.36,196.41,196.17,196.24,5318.0,162.0115,162.0528,161.8547,161.9125,5318.0
2021-06-23 13:40:00,196.29,196.34,196.18,196.24,3873.0,161.9538,161.995,161.863,161.9125,3873.0
2021-06-23 13:50:00,196.2,196.23,196.04,196.12,4999.0,161.8795,161.9043,161.7475,161.8135,4999.0
2021-06-23 14:00:00,196.06,196.3,195.95,196.27,7907.0,161.764,161.962,161.6732,161.9373,7907.0
2021-06-23 14:10:00,196.3,196.34,196.06,196.17,7352.0,161.962,161.995,161.764,161.8547,7352.0
2021-06-23 14:20:00,196.15,196.16,195.98,196.16,5213.0,161.8382,161.8465,161.698,161.8465,5213.0
2021-06-23 14:30:00,196.14,196.26,196.08,196.19,5772.0,161.83,161.929,161.7805,161.8713,5772.0
2021-06-23 14:40:00,196.18,196.21,195.93,195.97,22922.0,161.863,161.8878,161.6567,161.6897,22922.0
2021-06-23 14:50:00,195.97,195.99,195.72,195.86,7651.0,161.6897,161.7062,161.4835,161.599,7651.0
2021-06-23 15:00:00,195.86,195.88,195.65,195.65,6774.0,161.599,161.6155,161.4257,161.4257,6774.0
2021-06-23 15:10:00,195.69,195.81,195.61,195.77,8355.0,161.4587,161.5577,161.3927,161.5247,8355.0
2021-06-23 15:20:00,195.75,196.21,195.75,196.21,7080.0,161.5082,161.8878,161.5082,161.8878,7080.0
2021-06-23 15:30:00,196.11,196.67,196.07,196.63,21880.0,161.8052,162.2673,161.7722,162.2343,21880.0
2021-06-23 15:40:00,196.64,196.87,196.16,196.28,28707.0,162.2425,162.4323,161.8465,161.9455,28707.0
2021-06-23 15:50:00,196.27,196.48,195.79,196.02,107955.0,161.9373,162.1105,161.5412,161.731,107955.0
2021-06-24 09:30:00,197.21,197.64,196.05,196.49,27044.0,162.7128,163.0676,161.7557,162.1188,27044.0
2021-06-24 09:40:00,196.55,197.3,196.47,197.06,11983.0,162.1683,162.7871,162.1023,162.5891,11983.0
2021-06-24 09:50:00,197.16,197.47,197.05,197.22,11732.0,162.6716,162.9273,162.5808,162.7211,11732.0
2021-06-24 10:00:00,197.32,197.34,196.72,196.94,9502.0,162.8036,162.8201,162.3085,162.4901,9502.0
2021-06-24 10:10:00,196.79,196.96,196.61,196.87,10274.0,162.3663,162.5066,162.2178,162.4323,10274.0
2021-06-24 10:20:00,196.87,197.08,196.73,196.99,15961.0,162.4323,162.6056,162.3168,162.5313,15961.0
2021-06-24 10:30:00,196.95,197.16,196.89,197.07,17281.0,162.4983,162.6716,162.4488,162.5973,17281.0
2021-06-24 10:40:00,197.04,197.12,196.52,196.55,13135.0,162.5726,162.6386,162.1435,162.1683,13135.0
2021-06-24 10:50:00,196.6,196.74,196.5,196.56,11155.0,162.2095,162.325,162.127,162.1765,11155.0
2021-06-24 11:00:00,196.54,196.62,196.21,196.26,11582.0,162.16,162.226,161.8878,161.929,11582.0
2021-06-24 11:10:00,196.15,196.29,195.81,195.81,11621.0,161.8382,161.9538,161.5577,161.5577,11621.0
2021-06-24 11:20:00,195.69,195.69,195.45,195.52,10626.0,161.4587,161.4587,161.2607,161.3185,10626.0
2021-06-24 11:30:00,195.44,195.51,195.26,195.34,4128.0,161.2524,161.3102,161.1039,161.1699,4128.0
2021-06-24 11:40:00,195.31,195.33,195.05,195.2,13730.0,161.1452,161.1617,160.9307,161.0544,13730.0
2021-06-24 11:50:00,195.22,195.3,195.12,195.17,11931.0,161.0709,161.1369,160.9884,161.0297,11931.0
2021-06-24 12:00:00,195.17,195.3,195.07,195.28,6453.0,161.0297,161.1369,160.9472,161.1204,6453.0
2021-06-24 12:10:00,195.3,195.34,195.19,195.24,5003.0,161.1369,161.1699,161.0462,161.0874,5003.0
2021-06-24 12:20:00,195.26,195.53,195.26,195.42,5164.0,161.1039,161.3267,161.1039,161.2359,5164.0
2021-06-24 12:30:00,195.38,195.64,195.33,195.64,6450.0,161.2029,161.4175,161.1617,161.4175,6450.0
2021-06-24 12:40:00,195.64,196.02,195.58,195.98,34517.0,161.4175,161.731,161.368,161.698,34517.0
2021-06-24 12:50:00,195.94,195.97,195.42,195.47,20896.0,161.665,161.6897,161.2359,161.2772,20896.0
2021-06-24 13:00:00,195.47,195.73,195.47,195.64,8671.0,161.2772,161.4917,161.2772,161.4175,8671.0
2021-06-24 13:10:00,195.61,195.86,195.56,195.81,5473.0,161.3927,161.599,161.3515,161.5577,5473.0
2021-06-24 13:20:00,195.69,195.78,195.64,195.71,7331.0,161.4587,161.533,161.4175,161.4752,7331.0
2021-06-24 13:30:00,195.69,195.71,195.32,195.32,7252.0,161.4587,161.4752,161.1534,161.1534,7252.0
2021-06-24 13:40:00,195.34,195.5,195.28,195.33,6081.0,161.1699,161.3019,161.1204,161.1617,6081.0
2021-06-24 13:50:00,195.31,195.51,195.26,195.37,11809.0,161.1452,161.3102,161.1039,161.1947,11809.0
2021-06-24 14:00:00,195.4,195.75,195.34,195.67,6866.0,161.2194,161.5082,161.1699,161.4422,6866.0
2021-06-24 14:10:00,195.69,195.85,195.69,195.76,8492.0,161.4587,161.5907,161.4587,161.5165,8492.0
2021-06-24 14:20:00,195.77,195.91,195.73,195.88,9644.0,161.5247,161.6402,161.4917,161.6155,9644.0
2021-06-24 14:30:00,195.9,196.17,195.89,196.17,8814.0,161.632,161.8547,161.6237,161.8547,8814.0
2021-06-24 14:40:00,196.19,196.19,195.79,195.82,5634.0,161.8713,161.8713,161.5412,161.566,5634.0
2021-06-24 14:50:00,195.81,195.86,195.62,195.7,9725.0,161.5577,161.599,161.401,161.467,9725.0
2021-06-24 15:00:00,195.66,195.71,195.62,195.66,11232.0,161.434,161.4752,161.401,161.434,11232.0
2021-06-24 15:10:00,195.64,195.7,195.48,195.48,9110.0,161.4175,161.467,161.2854,161.2854,9110.0
2021-06-24 15:20:00,195.53,195.76,195.53,195.76,7591.0,161.3267,161.5165,161.3267,161.5165,7591.0
2021-06-24 15:30:00,195.79,195.82,195.54,195.56,17524.0,161.5412,161.566,161.335,161.3515,17524.0
2021-06-24 15:40:00,195.58,195.9,195.58,195.89,22679.0,161.368,161.632,161.368,161.6237,22679.0
2021-06-24 15:50:00,195.91,196.09,195.75,195.96,64159.0,161.6402,161.7887,161.5082,161.6815,64159.0
2021-06-25 09:30:00,195.97,196.71,195.87,196.41,17157.0,161.6897,162.3003,161.6072,162.0528,17157.0
2021-06-25 09:40:00,196.38,196.47,195.74,195.76,5038.0,162.028,162.1023,161.5,161.5165,5038.0
2021-06-25 09:50:00,195.88,196.27,195.78,195.84,6054.0,161.6155,161.9373,161.533,161.5825,6054.0
2021-06-25 10:00:00,195.9,196.28,195.84,196.25,7488.0,161.632,161.9455,161.5825,161.9208,7488.0
2021-06-25 10:10:00,196.25,196.26,195.8,195.91,8532.0,161.9208,161.929,161.5495,161.6402,8532.0
2021-06-25 10:20:00,195.94,196.82,195.94,196.68,5918.0,161.665,162.391,161.665,162.2755,5918.0
2021-06-25 10:30:00,196.55,196.72,196.47,196.6,3808.0,162.1683,162.3085,162.1023,162.2095,3808.0
2021-06-25 10:40:00,196.61,196.76,196.42,196.53,5488.0,162.2178,162.3415,162.061,162.1518,5488.0
2021-06-25 10:50:00,196.51,196.62,196.36,196.51,5030.0,162.1353,162.226,162.0115,162.1353,5030.0
2021-06-25 11:00:00,196.52,196.75,196.46,196.75,5076.0,162.1435,162.3333,162.094,162.3333,5076.0
2021-06-25 11:10:00,196.74,196.74,196.44,196.61,21197.0,162.325,162.325,162.0775,162.2178,21197.0
2021-06-25 11:20:00,196.66,196.72,196.52,196.64,5218.0,162.259,162.3085,162.1435,162.2425,5218.0
2021-06-25 11:30:00,196.66,196.89,196.66,196.68,6607.0,162.259,162.4488,162.259,162.2755,6607.0
2021-06-25 11:40:00,196.71,196.83,196.69,196.77,4859.0,162.3003,162.3993,162.2838,162.3498,4859.0
2021-06-25 11:50:00,196.81,196.95,196.81,196.88,4689.0,162.3828,162.4983,162.3828,162.4406,4689.0
2021-06-25 12:00:00,196.77,196.77,196.56,196.76,6251.0,162.3498,162.3498,162.1765,162.3415,6251.0
2021-06-25 12:10:00,196.74,197.0,196.73,197.0,5003.0,162.325,162.5396,162.3168,162.5396,5003.0
2021-06-25 12:20:00,197.04,197.1,196.94,197.02,4613.0,162.5726,162.6221,162.4901,162.5561,4613.0
2021-06-25 12:30:00,196.95,197.02,196.78,196.81,3439.0,162.4983,162.5561,162.358,162.3828,3439.0
2021-06-25 12:40:00,196.74,196.82,196.63,196.82,3735.0,162.325,162.391,162.2343,162.391,3735.0
2021-06-25 12:50:00,196.81,196.89,196.74,196.8,10235.0,162.3828,162.4488,162.325,162.3745,10235.0
2021-06-25 13:00:00,196.87,196.9,196.8,196.81,4896.0,162.4323,162.4571,162.3745,162.3828,4896.0
2021-06-25 13:10:00,196.81,196.82,196.63,196.71,10091.0,162.3828,162.391,162.2343,162.3003,10091.0
2021-06-25 13:20:00,196.73,196.77,196.67,196.77,4106.0,162.3168,162.3498,162.2673,162.3498,4106.0
2021-06-25 13:30:00,196.75,196.75,196.6,196.69,5557.0,162.3333,162.3333,162.2095,162.2838,5557.0
2021-06-25 13:40:00,196.71,196.9,196.71,196.77,14380.0,162.3003,162.4571,162.3003,162.3498,14380.0
2021-06-25 13:50:00,196.74,196.82,196.74,196.82,2318.0,162.325,162.391,162.325,162.391,2318.0
2021-06-25 14:00:00,196.79,196.83,196.71,196.83,5655.0,162.3663,162.3993,162.3003,162.3993,5655.0
2021-06-25 14:10:00,196.81,196.82,196.67,196.71,6524.0,162.3828,162.391,162.2673,162.3003,6524.0
2021-06-25 14:20:00,196.73,196.8,196.6,196.72,14319.0,162.3168,162.3745,162.2095,162.3085,14319.0
2021-06-25 14:30:00,196.71,196.8,196.61,196.76,23485.0,162.3003,162.3745,162.2178,162.3415,23485.0
2021-06-25 14:40:00,196.78,196.84,196.64,196.78,27174.0,162.358,162.4075,162.2425,162.358,27174.0
2021-06-25 14:50:00,196.78,196.97,196.71,196.74,20409.0,162.358,162.5148,162.3003,162.325,20409.0
2021-06-25 15:00:00,196.74,196.84,196.66,196.79,20080.0,162.325,162.4075,162.259,162.3663,20080.0
2021-06-25 15:10:00,196.79,197.12,196.76,196.98,20905.0,162.3663,162.6386,162.3415,162.5231,20905.0
2021-06-25 15:20:00,196.96,196.96,196.76,196.82,12341.0,162.5066,162.5066,162.3415,162.391,12341.0
2021-06-25 15:30:00,196.86,197.13,196.82,197.0,32206.0,162.4241,162.6468,162.391,162.5396,32206.0
2021-06-25 15:40:00,197.02,197.09,196.69,196.99,46874.0,162.5561,162.6138,162.2838,162.5313,46874.0
2021-06-25 15:50:00,196.99,197.0,196.28,196.74,218570.0,162.5313,162.5396,161.9455,162.325,218570.0
2021-06-28 09:30:00,197.23,197.86,196.75,197.17,23614.0,162.7293,163.2491,162.3333,162.6798,23614.0
2021-06-28 09:40:00,197.35,197.83,196.96,197.39,10654.0,162.8283,163.2244,162.5066,162.8613,10654.0
2021-06-28 09:50:00,197.46,197.74,197.2,197.21,6552.0,162.9191,163.1501,162.7046,162.7128,6552.0
2021-06-28 10:00:00,197.26,197.75,197.12,197.75,8238.0,162.7541,163.1584,162.6386,163.1584,8238.0
2021-06-28 10:10:00,197.77,198.25,197.73,198.21,19155.0,163.1749,163.5709,163.1419,163.5379,19155.0
2021-06-28 10:20:00,198.22,198.76,198.17,198.76,38343.0,163.5462,163.9917,163.5049,163.9917,38343.0
2021-06-28 10:30:00,198.76,198.79,198.34,198.61,17954.0,163.9917,164.0164,163.6452,163.8679,17954.0
2021-06-28 10:40:00,198.63,198.78,198.35,198.4,10438.0,163.8844,164.0082,163.6534,163.6947,10438.0
2021-06-28 10:50:00,198.34,198.34,197.61,197.63,12336.0,163.6452,163.6452,163.0429,163.0594,12336.0
2021-06-28 11:00:00,197.56,198.04,197.44,197.6,19759.0,163.0016,163.3976,162.9026,163.0346,19759.0
2021-06-28 11:10:00,197.54,197.97,197.37,197.85,11499.0,162.9851,163.3399,162.8448,163.2409,11499.0
2021-06-28 11:20:00,197.83,197.83,197.58,197.77,12027.0,163.2244,163.2244,163.0181,163.1749,12027.0
2021-06-28 11:30:00,197.79,197.95,197.69,197.95,12241.0,163.1914,163.3234,163.1089,163.3234,12241.0
2021-06-28 11:40:00,197.97,198.17,197.79,198.1,16102.0,163.3399,163.5049,163.1914,163.4471,16102.0
2021-06-28 11:50:00,198.06,198.06,197.56,197.66,36607.0,163.4141,163.4141,163.0016,163.0841,36607.0
2021-06-28 12:00:00,197.7,197.82,197.56,197.81,13666.0,163.1171,163.2161,163.0016,163.2079,13666.0
2021-06-28 12:10:00,197.75,197.88,197.41,197.43,8438.0,163.1584,163.2656,162.8778,162.8943,8438.0
2021-06-28 12:20:00,197.43,197.52,197.19,197.19,9992.0,162.8943,162.9686,162.6963,162.6963,9992.0
2021-06-28 12:30:00,197.2,197.24,196.82,196.82,10703.0,162.7046,162.7376,162.391,162.391,10703.0
2021-06-28 12:40:00,196.77,196.81,196.26,196.28,26442.0,162.3498,162.3828,161.929,161.9455,26442.0
2021-06-28 12:50:00,196.26,196.64,196.1,196.51,23598.0,161.929,162.2425,161.797,162.1353,23598.0
2021-06-28 13:00:00,196.58,196.93,196.58,196.82,10084.0,162.193,162.4818,162.193,162.391,10084.0
2021-06-28 13:10:00,196.86,197.04,196.82,197.01,7298.0,162.4241,162.5726,162.391,162.5478,7298.0
2021-06-28 13:20:00,197.03,197.39,197.03,197.36,11106.0,162.5643,162.8613,162.5643,162.8366,11106.0
2021-06-28 13:30:00,197.4,197.52,197.25,197.52,10511.0,162.8696,162.9686,162.7458,162.9686,10511.0
2021-06-28 13:40:00,197.53,197.66,197.05,197.05,29032.0,162.9768,163.0841,162.5808,162.5808,29032.0
2021-06-28 13:50:00,197.14,197.34,197.03,197.11,17651.0,162.6551,162.8201,162.5643,162.6303,17651.0
2021-06-28 14:00:00,197.04,197.63,197.04,197.63,36841.0,162.5726,163.0594,162.5726,163.0594,36841.0
2021-06-28 14:10:00,197.55,197.71,197.43,197.43,11853.0,162.9934,163.1254,162.8943,162.8943,11853.0
2021-06-28 14:20:00,197.39,197.41,197.2,197.26,8407.0,162.8613,162.8778,162.7046,162.7541,8407.0
2021-06-28 14:30:00,197.23,197.36,197.15,197.25,5214.0,162.7293,162.8366,162.6633,162.7458,5214.0
2021-06-28 14:40:00,197.25,197.38,197.2,197.34,6502.0,162.7458,162.8531,162.7046,162.8201,6502.0
2021-06-28 14:50:00,197.35,197.44,197.17,197.17,11923.0,162.8283,162.9026,162.6798,162.6798,11923.0
2021-06-28 15:00:00,197.18,197.44,197.14,197.39,8835.0,162.6881,162.9026,162.6551,162.8613,8835.0
2021-06-28 15:10:00,197.43,197.74,197.4,197.61,14682.0,162.8943,163.1501,162.8696,163.0429,14682.0
2021-06-28 15:20:00,197.55,197.71,197.51,197.62,8839.0,162.9934,163.1254,162.9603,163.0511,8839.0
2021-06-28 15:30:00,197.63,197.78,197.57,197.72,19728.0,163.0594,163.1831,163.0099,163.1336,19728.0
2021-06-28 15:40:00,197.72,197.87,197.66,197.77,30730.0,163.1336,163.2574,163.0841,163.1749,30730.0
2021-06-28 15:50:00,197.86,198.16,197.8,198.09,62490.0,163.2491,163.4966,163.1996,163.4389,62490.0
2021-06-29 09:30:00,198.1,198.47,197.4,198.28,16951.0,163.4471,163.7524,162.8696,163.5957,16951.0
2021-06-29 09:40:00,198.26,198.57,198.08,198.42,6580.0,163.5792,163.8349,163.4306,163.7112,6580.0
2021-06-29 09:50:00,198.27,198.85,198.24,198.73,7355.0,163.5874,164.0659,163.5627,163.9669,7355.0
2021-06-29 10:00:00,198.66,198.95,198.66,198.92,3830.0,163.9092,164.1485,163.9092,164.1237,3830.0
2021-06-29 10:10:00,198.91,199.15,198.91,198.99,21825.0,164.1155,164.3135,164.1155,164.1815,21825.0
2021-06-29 10:20:00,199.04,199.17,198.59,198.59,9281.0,164.2227,164.33,163.8514,163.8514,9281.0
2021-06-29 10:30:00,198.6,199.0,198.29,198.8,27121.0,163.8597,164.1897,163.6039,164.0247,27121.0
2021-06-29 10:40:00,198.78,198.89,198.71,198.84,18197.0,164.0082,164.099,163.9504,164.0577,18197.0
2021-06-29 10:50:00,198.8,198.85,198.2,198.24,15754.0,164.0247,164.0659,163.5296,163.5627,15754.0
2021-06-29 11:00:00,198.18,198.19,197.87,198.06,7743.0,163.5131,163.5214,163.2574,163.4141,7743.0
2021-06-29 11:10:00,198.02,198.06,197.82,197.82,4574.0,163.3811,163.4141,163.2161,163.2161,4574.0
2021-06-29 11:20:00,197.83,198.0,197.54,198.0,12886.0,163.2244,163.3646,162.9851,163.3646,12886.0
2021-06-29 11:30:00,198.05,198.08,197.78,198.0,9274.0,163.4059,163.4306,163.1831,163.3646,9274.0
2021-06-29 11:40:00,197.93,198.07,197.86,198.01,5139.0,163.3069,163.4224,163.2491,163.3729,5139.0
2021-06-29 11:50:00,198.02,198.05,197.83,197.91,5428.0,163.3811,163.4059,163.2244,163.2904,5428.0
2021-06-29 12:00:00,197.83,197.9,197.59,197.59,6704.0,163.2244,163.2821,163.0264,163.0264,6704.0
2021-06-29 12:10:00,197.59,197.78,197.47,197.72,13298.0,163.0264,163.1831,162.9273,163.1336,13298.0
2021-06-29 12:20:00,197.75,197.75,197.52,197.57,11676.0,163.1584,163.1584,162.9686,163.0099,11676.0
2021-06-29 12:30:00,197.53,197.62,197.49,197.51,6774.0,162.9768,163.0511,162.9438,162.9603,6774.0
2021-06-29 12:40:00,197.5,197.7,197.5,197.7,10901.0,162.9521,163.1171,162.9521,163.1171,10901.0
2021-06-29 12:50:00,197.73,198.13,197.73,197.95,5318.0,163.1419,163.4719,163.1419,163.3234,5318.0
2021-06-29 13:00:00,197.96,198.0,197.89,197.94,8124.0,163.3316,163.3646,163.2739,163.3151,8124.0
2021-06-29 13:10:00,197.91,197.98,197.87,197.92,7836.0,163.2904,163.3481,163.2574,163.2986,7836.0
2021-06-29 13:20:00,197.93,197.94,197.71,197.71,7205.0,163.3069,163.3151,163.1254,163.1254,7205.0
2021-06-29 13:30:00,197.72,197.91,197.72,197.9,5279.0,163.1336,163.2904,163.1336,163.2821,5279.0
2021-06-29 13:40:00,197.89,197.92,197.65,197.66,4753.0,163.2739,163.2986,163.0759,163.0841,4753.0
2021-06-29 13:50:00,197.62,197.67,197.5,197.63,9851.0,163.0511,163.0924,162.9521,163.0594,9851.0
2021-06-29 14:00:00,197.64,198.05,197.63,197.97,8296.0,163.0676,163.4059,163.0594,163.3399,8296.0
2021-06-29 14:10:00,197.93,197.93,197.38,197.4,19654.0,163.3069,163.3069,162.8531,162.8696,19654.0
2021-06-29 14:20:00,197.37,197.4,197.23,197.32,16717.0,162.8448,162.8696,162.7293,162.8036,16717.0
2021-06-29 14:30:00,197.34,197.51,197.19,197.19,18243.0,162.8201,162.9603,162.6963,162.6963,18243.0
2021-06-29 14:40:00,197.23,197.49,197.17,197.32,17233.0,162.7293,162.9438,162.6798,162.8036,17233.0
2021-06-29 14:50:00,197.28,197.54,197.23,197.45,15882.0,162.7706,162.9851,162.7293,162.9108,15882.0
2021-06-29 15:00:00,197.42,197.45,197.18,197.26,16453.0,162.8861,162.9108,162.6881,162.7541,16453.0
2021-06-29 15:10:00,197.27,197.31,197.03,197.21,23776.0,162.7623,162.7953,162.5643,162.7128,23776.0
2021-06-29 15:20:00,197.21,197.25,196.63,196.82,73097.0,162.7128,162.7458,162.2343,162.391,73097.0
2021-06-29 15:30:00,196.8,196.89,196.73,196.84,58956.0,162.3745,162.4488,162.3168,162.4075,58956.0
2021-06-29 15:40:00,196.84,197.07,196.84,196.98,51403.0,162.4075,162.5973,162.4075,162.5231,51403.0
2021-06-29 15:50:00,196.94,197.57,196.94,197.37,119932.0,162.4901,163.0099,162.4901,162.8448,119932.0
2021-06-30 09:30:00,196.55,198.21,196.18,198.03,56601.0,162.1683,163.5379,161.863,163.3894,56601.0
2021-06-30 09:40:00,198.0,198.16,197.32,197.55,16833.0,163.3646,163.4966,162.8036,162.9934,16833.0
2021-06-30 09:50:00,197.72,197.82,197.15,197.43,12615.0,163.1336,163.2161,162.6633,162.8943,12615.0
2021-06-30 10:00:00,197.47,197.51,196.95,197.19,41656.0,162.9273,162.9603,162.4983,162.6963,41656.0
2021-06-30 10:10:00,197.25,197.36,196.9,197.22,15305.0,162.7458,162.8366,162.4571,162.7211,15305.0
2021-06-30 10:20:00,197.23,197.25,196.55,196.8,12930.0,162.7293,162.7458,162.1683,162.3745,12930.0
2021-06-30 10:30:00,196.84,196.93,196.55,196.58,27401.0,162.4075,162.4818,162.1683,162.193,27401.0
2021-06-30 10:40:00,196.55,196.63,196.34,196.37,9971.0,162.1683,162.2343,161.995,162.0198,9971.0
2021-06-30 10:50:00,196.36,196.78,196.27,196.78,7505.0,162.0115,162.358,161.9373,162.358,7505.0
2021-06-30 11:00:00,196.8,197.09,196.68,197.06,13714.0,162.3745,162.6138,162.2755,162.5891,13714.0
2021-06-30 11:10:00,197.11,197.15,196.68,196.68,9584.0,162.6303,162.6633,162.2755,162.2755,9584.0
2021-06-30 11:20:00,196.64,196.77,196.59,196.7,10980.0,162.2425,162.3498,162.2013,162.292,10980.0
2021-06-30 11:30:00,196.64,196.69,196.13,196.15,18308.0,162.2425,162.2838,161.8217,161.8382,18308.0
2021-06-30 11:40:00,196.14,196.47,196.05,196.46,10542.0,161.83,162.1023,161.7557,162.094,10542.0
2021-06-30 11:50:00,196.46,196.74,196.4,196.63,17692.0,162.094,162.325,162.0445,162.2343,17692.0
2021-06-30 12:00:00,196.63,196.73,196.46,196.47,12058.0,162.2343,162.3168,162.094,162.1023,12058.0
2021-06-30 12:10:00,196.44,196.93,196.35,196.85,19042.0,162.0775,162.4818,162.0033,162.4158,19042.0
2021-06-30 12:20:00,196.79,196.79,196.43,196.45,21833.0,162.3663,162.3663,162.0693,162.0858,21833.0
2021-06-30 12:30:00,196.41,196.9,196.38,196.88,17392.0,162.0528,162.4571,162.028,162.4406,17392.0
2021-06-30 12:40:00,196.88,196.99,196.59,196.59,18881.0,162.4406,162.5313,162.2013,162.2013,18881.0
2021-06-30 12:50:00,196.63,196.69,196.57,196.59,9595.0,162.2343,162.2838,162.1848,162.2013,9595.0
2021-06-30 13:00:00,196.63,196.9,196.52,196.68,31228.0,162.2343,162.4571,162.1435,162.2755,31228.0
2021-06-30 13:10:00,196.65,196.65,196.18,196.36,12812.0,162.2508,162.2508,161.863,162.0115,12812.0
2021-06-30 13:20:00,196.37,196.41,196.15,196.15,10174.0,162.0198,162.0528,161.8382,161.8382,10174.0
2021-06-30 13:30:00,196.14,196.42,196.13,196.42,12250.0,161.83,162.061,161.8217,162.061,12250.0
2021-06-30 13:40:00,196.4,196.43,196.23,196.29,19118.0,162.0445,162.0693,161.9043,161.9538,19118.0
2021-06-30 13:50:00,196.27,196.42,196.19,196.39,9320.0,161.9373,162.061,161.8713,162.0363,9320.0
2021-06-30 14:00:00,196.33,196.39,196.26,196.36,7171.0,161.9868,162.0363,161.929,162.0115,7171.0
2021-06-30 14:10:00,196.35,196.38,196.23,196.26,5266.0,162.0033,162.028,161.9043,161.929,5266.0
2021-06-30 14:20:00,196.28,196.29,196.04,196.05,6731.0,161.9455,161.9538,161.7475,161.7557,6731.0
2021-06-30 14:30:00,196.08,196.09,195.56,195.81,22463.0,161.7805,161.7887,161.3515,161.5577,22463.0
2021-06-30 14:40:00,195.8,195.81,195.65,195.68,11245.0,161.5495,161.5577,161.4257,161.4505,11245.0
2021-06-30 14:50:00,195.71,195.8,195.63,195.73,13901.0,161.4752,161.5495,161.4092,161.4917,13901.0
2021-06-30 15:00:00,195.72,195.82,195.66,195.74,17803.0,161.4835,161.566,161.434,161.5,17803.0
2021-06-30 15:10:00,195.73,195.81,195.59,195.68,10586.0,161.4917,161.5577,161.3762,161.4505,10586.0
2021-06-30 15:20:00,195.71,195.76,195.38,195.41,8589.0,161.4752,161.5165,161.2029,161.2277,8589.0
2021-06-30 15:30:00,195.36,195.85,195.3,195.7,16666.0,161.1864,161.5907,161.1369,161.467,16666.0
2021-06-30 15:40:00,195.69,195.69,195.32,195.48,22320.0,161.4587,161.4587,161.1534,161.2854,22320.0
2021-06-30 15:50:00,195.51,195.56,194.87,195.16,113899.0,161.3102,161.3515,160.7822,161.0214,113899.0
2021-07-01 09:30:00,194.86,194.86,193.54,193.54,33488.0,160.7739,160.7739,159.6848,159.6848,33488.0
2021-07-01 09:40:00,193.69,194.06,193.36,193.95,17409.0,159.8086,160.1138,159.5363,160.0231,17409.0
2021-07-01 09:50:00,193.91,194.22,193.6,194.02,20146.0,159.9901,160.2459,159.7343,160.0808,20146.0
2021-07-01 10:00:00,194.03,194.05,193.4,193.45,27112.0,160.0891,160.1056,159.5693,159.6105,27112.0
2021-07-01 10:10:00,193.49,193.87,193.38,193.58,43636.0,159.6436,159.9571,159.5528,159.7178,43636.0
2021-07-01 10:20:00,193.53,193.77,193.39,193.49,24578.0,159.6766,159.8746,159.561,159.6436,24578.0
2021-07-01 10:30:00,193.55,193.76,193.38,193.64,48565.0,159.6931,159.8663,159.5528,159.7673,48565.0
2021-07-01 10:40:00,193.67,193.92,193.63,193.81,48807.0,159.7921,159.9983,159.7591,159.9076,48807.0
2021-07-01 10:50:00,193.81,193.83,193.49,193.61,30233.0,159.9076,159.9241,159.6436,159.7426,30233.0
2021-07-01 11:00:00,193.59,193.79,193.49,193.74,34629.0,159.7261,159.8911,159.6436,159.8498,34629.0
2021-07-01 11:10:00,193.73,194.16,193.7,194.12,38626.0,159.8416,160.1964,159.8168,160.1633,38626.0
2021-07-01 11:20:00,194.14,194.14,193.88,194.04,14493.0,160.1798,160.1798,159.9653,160.0973,14493.0
2021-07-01 11:30:00,193.99,194.36,193.97,194.35,19405.0,160.0561,160.3614,160.0396,160.3531,19405.0
2021-07-01 11:40:00,194.35,194.48,193.92,194.48,13624.0,160.3531,160.4604,159.9983,160.4604,13624.0
2021-07-01 11:50:00,194.48,194.7,194.42,194.7,16478.0,160.4604,160.6419,160.4109,160.6419,16478.0
2021-07-01 12:00:00,194.75,194.9,194.73,194.88,11836.0,160.6831,160.8069,160.6666,160.7904,11836.0
2021-07-01 12:10:00,194.88,194.96,194.65,194.83,24714.0,160.7904,160.8564,160.6006,160.7492,24714.0
2021-07-01 12:20:00,194.83,194.91,194.77,194.86,24464.0,160.7492,160.8152,160.6996,160.7739,24464.0
2021-07-01 12:30:00,194.8,194.9,194.69,194.9,52230.0,160.7244,160.8069,160.6336,160.8069,52230.0
2021-07-01 12:40:00,194.89,194.98,194.83,194.94,18204.0,160.7987,160.8729,160.7492,160.8399,18204.0
2021-07-01 12:50:00,194.96,195.33,194.96,195.33,41896.0,160.8564,161.1617,160.8564,161.1617,41896.0
2021-07-01 13:00:00,195.37,195.59,195.27,195.49,23634.0,161.1947,161.3762,161.1122,161.2937,23634.0
2021-07-01 13:10:00,195.48,195.55,195.19,195.25,21450.0,161.2854,161.3432,161.0462,161.0957,21450.0
2021-07-01 13:20:00,195.24,195.29,195.04,195.2,21967.0,161.0874,161.1287,160.9224,161.0544,21967.0
2021-07-01 13:30:00,195.19,195.19,194.85,194.99,20347.0,161.0462,161.0462,160.7657,160.8812,20347.0
2021-07-01 13:40:00,194.96,195.01,194.66,194.73,43284.0,160.8564,160.8977,160.6089,160.6666,43284.0
2021-07-01 13:50:00,194.73,194.84,194.41,194.46,37668.0,160.6666,160.7574,160.4026,160.4439,37668.0
2021-07-01 14:00:00,194.43,194.85,194.43,194.78,32520.0,160.4191,160.7657,160.4191,160.7079,32520.0
2021-07-01 14:10:00,194.78,194.93,194.74,194.83,24156.0,160.7079,160.8317,160.6749,160.7492,24156.0
2021-07-01 14:20:00,194.83,194.83,194.47,194.5,30355.0,160.7492,160.7492,160.4521,160.4769,30355.0
2021-07-01 14:30:00,194.49,194.96,194.4,194.9,28243.0,160.4686,160.8564,160.3944,160.8069,28243.0
2021-07-01 14:40:00,194.9,195.09,194.73,195.01,48242.0,160.8069,160.9637,160.6666,160.8977,48242.0
2021-07-01 14:50:00,195.02,195.04,194.77,194.96,59012.0,160.9059,160.9224,160.6996,160.8564,59012.0
2021-07-01 15:00:00,194.98,195.38,194.81,195.28,68989.0,160.8729,161.2029,160.7326,161.1204,68989.0
2021-07-01 15:10:00,195.34,195.88,195.3,195.84,32394.0,161.1699,161.6155,161.1369,161.5825,32394.0
2021-07-01 15:20:00,195.79,195.85,195.64,195.64,23519.0,161.5412,161.5907,161.4175,161.4175,23519.0
2021-07-01 15:30:00,195.63,195.71,195.3,195.4,34877.0,161.4092,161.4752,161.1369,161.2194,34877.0
2021-07-01 15:40:00,195.42,195.57,195.33,195.38,36384.0,161.2359,161.3597,161.1617,161.2029,36384.0
2021-07-01 15:50:00,195.37,195.39,194.6,194.74,125043.0,161.1947,161.2112,160.5594,160.6749,125043.0
2021-07-02 09:30:00,195.47,195.96,195.17,195.65,26928.0,161.2772,161.6815,161.0297,161.4257,26928.0
2021-07-02 09:40:00,195.55,195.55,195.14,195.28,6064.0,161.3432,161.3432,161.0049,161.1204,6064.0
2021-07-02 09:50:00,195.27,195.57,194.97,195.54,13408.0,161.1122,161.3597,160.8647,161.335,13408.0
2021-07-02 10:00:00,195.49,195.67,195.29,195.55,13715.0,161.2937,161.4422,161.1287,161.3432,13715.0
2021-07-02 10:10:00,195.58,195.59,195.33,195.38,11377.0,161.368,161.3762,161.1617,161.2029,11377.0
2021-07-02 10:20:00,195.41,195.45,194.86,195.0,9318.0,161.2277,161.2607,160.7739,160.8894,9318.0
2021-07-02 10:30:00,194.92,195.03,194.76,194.81,13024.0,160.8234,160.9142,160.6914,160.7326,13024.0
2021-07-02 10:40:00,194.9,194.9,194.72,194.86,7066.0,160.8069,160.8069,160.6584,160.7739,7066.0
2021-07-02 10:50:00,194.96,195.37,194.91,195.32,7758.0,160.8564,161.1947,160.8152,161.1534,7758.0
2021-07-02 11:00:00,195.31,195.52,195.26,195.39,10307.0,161.1452,161.3185,161.1039,161.2112,10307.0
2021-07-02 11:10:00,195.52,195.82,195.51,195.77,8337.0,161.3185,161.566,161.3102,161.5247,8337.0
2021-07-02 11:20:00,195.77,195.93,195.75,195.89,12243.0,161.5247,161.6567,161.5082,161.6237,12243.0
2021-07-02 11:30:00,195.93,196.26,195.77,196.2,25516.0,161.6567,161.929,161.5247,161.8795,25516.0
2021-07-02 11:40:00,196.22,196.5,196.22,196.43,7388.0,161.896,162.127,161.896,162.0693,7388.0
2021-07-02 11:50:00,196.41,196.5,196.28,196.28,10228.0,162.0528,162.127,161.9455,161.9455,10228.0
2021-07-02 12:00:00,196.3,196.3,196.1,196.21,9578.0,161.962,161.962,161.797,161.8878,9578.0
2021-07-02 12:10:00,196.25,196.46,196.21,196.46,8033.0,161.9208,162.094,161.8878,162.094,8033.0
2021-07-02 12:20:00,196.42,196.59,196.42,196.46,10081.0,162.061,162.2013,162.061,162.094,10081.0
2021-07-02 12:30:00,196.45,196.76,196.45,196.74,7111.0,162.0858,162.3415,162.0858,162.325,7111.0
2021-07-02 12:40:00,196.8,196.8,196.63,196.73,7738.0,162.3745,162.3745,162.2343,162.3168,7738.0
2021-07-02 12:50:00,196.71,196.93,196.65,196.89,8384.0,162.3003,162.4818,162.2508,162.4488,8384.0
2021-07-02 13:00:00,196.85,196.91,196.66,196.66,9240.0,162.4158,162.4653,162.259,162.259,9240.0
2021-07-02 13:10:00,196.67,196.86,196.67,196.75,8764.0,162.2673,162.4241,162.2673,162.3333,8764.0
2021-07-02 13:20:00,196.75,196.81,196.7,196.77,10499.0,162.3333,162.3828,162.292,162.3498,10499.0
2021-07-02 13:30:00,196.76,197.24,196.73,197.22,16895.0,162.3415,162.7376,162.3168,162.7211,16895.0
2021-07-02 13:40:00,197.26,197.34,197.18,197.27,6828.0,162.7541,162.8201,162.6881,162.7623,6828.0
2021-07-02 13:50:00,197.25,197.36,197.13,197.3,7418.0,162.7458,162.8366,162.6468,162.7871,7418.0
2021-07-02 14:00:00,197.31,197.38,197.18,197.18,5999.0,162.7953,162.8531,162.6881,162.6881,5999.0
2021-07-02 14:10:00,197.2,197.25,197.09,197.24,9390.0,162.7046,162.7458,162.6138,162.7376,9390.0
2021-07-02 14:20:00,197.21,197.34,197.13,197.2,5697.0,162.7128,162.8201,162.6468,162.7046,5697.0
2021-07-02 14:30:00,197.24,197.35,197.16,197.33,7922.0,162.7376,162.8283,162.6716,162.8118,7922.0
2021-07-02 14:40:00,197.31,197.46,197.28,197.39,13886.0,162.7953,162.9191,162.7706,162.8613,13886.0
2021-07-02 14:50:00,197.36,197.46,197.25,197.33,26959.0,162.8366,162.9191,162.7458,162.8118,26959.0
2021-07-02 15:00:00,197.34,197.35,197.18,197.26,22440.0,162.8201,162.8283,162.6881,162.7541,22440.0
2021-07-02 15:10:00,197.24,197.25,196.54,196.59,15848.0,162.7376,162.7458,162.16,162.2013,15848.0
2021-07-02 15:20:00,196.65,196.95,196.65,196.89,24553.0,162.2508,162.4983,162.2508,162.4488,24553.0
2021-07-02 15:30:00,196.91,197.02,196.57,196.8,30251.0,162.4653,162.5561,162.1848,162.3745,30251.0
2021-07-02 15:40:00,196.88,197.0,196.8,196.8,24473.0,162.4406,162.5396,162.3745,162.3745,24473.0
2021-07-02 15:50:00,196.89,197.3,196.89,196.98,116965.0,162.4488,162.7871,162.4488,162.5231,116965.0
2021-07-06 09:30:00,197.02,197.69,196.61,197.64,26213.0,162.5561,163.1089,162.2178,163.0676,26213.0
2021-07-06 09:40:00,197.67,197.68,197.0,197.27,9998.0,163.0924,163.1006,162.5396,162.7623,9998.0
2021-07-06 09:50:00,197.29,197.49,196.97,197.27,12988.0,162.7788,162.9438,162.5148,162.7623,12988.0
2021-07-06 10:00:00,197.29,198.19,197.25,198.15,18962.0,162.7788,163.5214,162.7458,163.4884,18962.0
2021-07-06 10:10:00,198.1,198.16,197.76,198.05,17995.0,163.4471,163.4966,163.1666,163.4059,17995.0
2021-07-06 10:20:00,198.08,198.08,197.55,197.74,9431.0,163.4306,163.4306,162.9934,163.1501,9431.0
2021-07-06 10:30:00,197.76,198.16,197.45,198.16,9121.0,163.1666,163.4966,162.9108,163.4966,9121.0
2021-07-06 10:40:00,198.1,198.33,198.01,198.03,9118.0,163.4471,163.6369,163.3729,163.3894,9118.0
2021-07-06 10:50:00,198.13,198.44,198.05,198.44,6049.0,163.4719,163.7277,163.4059,163.7277,6049.0
2021-07-06 11:00:00,198.42,198.63,198.35,198.63,11222.0,163.7112,163.8844,163.6534,163.8844,11222.0
2021-07-06 11:10:00,198.65,198.67,198.24,198.3,8698.0,163.9009,163.9174,163.5627,163.6122,8698.0
2021-07-06 11:20:00,198.28,198.54,198.2,198.53,17593.0,163.5957,163.8102,163.5296,163.8019,17593.0
2021-07-06 11:30:00,198.46,198.87,198.46,198.69,8272.0,163.7442,164.0824,163.7442,163.9339,8272.0
2021-07-06 11:40:00,198.74,198.9,198.59,198.78,6504.0,163.9752,164.1072,163.8514,164.0082,6504.0
2021-07-06 11:50:00,198.81,199.11,198.81,198.96,8267.0,164.0329,164.2805,164.0329,164.1567,8267.0
2021-07-06 12:00:00,198.93,199.05,198.82,198.89,5213.0,164.132,164.231,164.0412,164.099,5213.0
2021-07-06 12:10:00,198.87,199.1,198.87,198.94,7517.0,164.0824,164.2722,164.0824,164.1402,7517.0
2021-07-06 12:20:00,199.07,199.35,198.96,199.32,18057.0,164.2475,164.4785,164.1567,164.4537,18057.0
2021-07-06 12:30:00,199.26,199.58,199.2,199.32,11769.0,164.4042,164.6683,164.3547,164.4537,11769.0
2021-07-06 12:40:00,199.32,199.38,198.97,198.97,7792.0,164.4537,164.5032,164.165,164.165,7792.0
2021-07-06 12:50:00,199.0,199.11,198.9,198.9,9613.0,164.1897,164.2805,164.1072,164.1072,9613.0
2021-07-06 13:00:00,198.97,199.1,198.88,198.95,10829.0,164.165,164.2722,164.0907,164.1485,10829.0
2021-07-06 13:10:00,198.95,199.05,198.8,198.8,6518.0,164.1485,164.231,164.0247,164.0247,6518.0
2021-07-06 13:20:00,198.81,198.87,198.55,198.55,10374.0,164.0329,164.0824,163.8184,163.8184,10374.0
2021-07-06 13:30:00,198.57,198.57,198.26,198.29,11752.0,163.8349,163.8349,163.5792,163.6039,11752.0
2021-07-06 13:40:00,198.28,198.51,198.19,198.51,9533.0,163.5957,163.7854,163.5214,163.7854,9533.0
2021-07-06 13:50:00,198.56,198.85,198.54,198.73,22695.0,163.8267,164.0659,163.8102,163.9669,22695.0
2021-07-06 14:00:00,198.73,198.85,198.68,198.76,16173.0,163.9669,164.0659,163.9257,163.9917,16173.0
2021-07-06 14:10:00,198.77,198.96,198.72,198.8,9965.0,163.9999,164.1567,163.9587,164.0247,9965.0
2021-07-06 14:20:00,198.87,198.87,198.7,198.83,5676.0,164.0824,164.0824,163.9422,164.0494,5676.0
2021-07-06 14:30:00,198.83,199.12,198.82,199.06,10581.0,164.0494,164.2887,164.0412,164.2392,10581.0
2021-07-06 14:40:00,199.07,199.1,198.54,198.55,25362.0,164.2475,164.2722,163.8102,163.8184,25362.0
2021-07-06 14:50:00,198.57,198.6,198.21,198.32,20404.0,163.8349,163.8597,163.5379,163.6287,20404.0
2021-07-06 15:00:00,198.39,198.41,198.23,198.31,15272.0,163.6864,163.7029,163.5544,163.6204,15272.0
2021-07-06 15:10:00,198.33,198.37,198.2,198.34,16494.0,163.6369,163.6699,163.5296,163.6452,16494.0
2021-07-06 15:20:00,198.38,198.38,198.18,198.3,11308.0,163.6782,163.6782,163.5131,163.6122,11308.0
2021-07-06 15:30:00,198.31,198.91,198.31,198.81,22542.0,163.6204,164.1155,163.6204,164.0329,22542.0
2021-07-06 15:40:00,198.79,199.43,198.69,199.36,33977.0,164.0164,164.5445,163.9339,164.4867,33977.0
2021-07-06 15:50:00,199.39,199.72,199.23,199.63,125341.0,164.5115,164.7838,164.3795,164.7095,125341.0
2021-07-07 09:30:00,199.55,199.84,198.68,198.91,31935.0,164.6435,164.8828,163.9257,164.1155,31935.0
2021-07-07 09:40:00,198.97,199.52,198.88,199.4,15239.0,164.165,164.6187,164.0907,164.5197,15239.0
2021-07-07 09:50:00,199.41,199.81,199.26,199.81,10732.0,164.528,164.858,164.4042,164.858,10732.0
2021-07-07 10:00:00,199.86,200.79,199.86,200.73,28203.0,164.8993,165.6666,164.8993,165.6171,28203.0
2021-07-07 10:10:00,200.69,201.1,200.67,200.97,19658.0,165.5841,165.9224,165.5676,165.8151,19658.0
2021-07-07 10:20:00,201.0,201.53,200.73,201.31,15181.0,165.8399,166.2771,165.6171,166.0956,15181.0
2021-07-07 10:30:00,201.41,201.49,200.84,200.85,12055.0,166.1781,166.2441,165.7078,165.7161,12055.0
2021-07-07 10:40:00,200.81,201.03,200.6,200.93,12274.0,165.6831,165.8646,165.5098,165.7821,12274.0
2021-07-07 10:50:00,200.9,201.39,200.82,201.39,12984.0,165.7573,166.1616,165.6913,166.1616,12984.0
2021-07-07 11:00:00,201.41,201.57,200.66,201.02,12588.0,166.1781,166.3101,165.5593,165.8564,12588.0
2021-07-07 11:10:00,201.08,201.08,200.82,200.82,11718.0,165.9059,165.9059,165.6913,165.6913,11718.0
2021-07-07 11:20:00,200.83,200.93,200.63,200.87,10613.0,165.6996,165.7821,165.5346,165.7326,10613.0
2021-07-07 11:30:00,200.84,201.01,200.73,200.93,9869.0,165.7078,165.8481,165.6171,165.7821,9869.0
2021-07-07 11:40:00,200.9,201.1,200.83,201.07,8446.0,165.7573,165.9224,165.6996,165.8976,8446.0
2021-07-07 11:50:00,201.06,201.06,200.75,200.85,8144.0,165.8894,165.8894,165.6336,165.7161,8144.0
2021-07-07 12:00:00,200.89,201.1,200.89,201.08,9699.0,165.7491,165.9224,165.7491,165.9059,9699.0
2021-07-07 12:10:00,201.03,201.39,201.0,201.39,12911.0,165.8646,166.1616,165.8399,166.1616,12911.0
2021-07-07 12:20:00,201.43,201.65,201.3,201.65,7452.0,166.1946,166.3762,166.0874,166.3762,7452.0
2021-07-07 12:30:00,201.63,201.7,201.49,201.64,15868.0,166.3597,166.4174,166.2441,166.3679,15868.0
2021-07-07 12:40:00,201.65,201.77,201.48,201.53,10214.0,166.3762,166.4752,166.2359,166.2771,10214.0
2021-07-07 12:50:00,201.5,201.66,201.34,201.59,10303.0,166.2524,166.3844,166.1204,166.3266,10303.0
2021-07-07 13:00:00,201.59,201.59,201.35,201.41,16906.0,166.3266,166.3266,166.1286,166.1781,16906.0
2021-07-07 13:10:00,201.4,201.47,201.32,201.37,6752.0,166.1699,166.2276,166.1039,166.1451,6752.0
2021-07-07 13:20:00,201.35,201.45,201.16,201.23,10726.0,166.1286,166.2111,165.9719,166.0296,10726.0
2021-07-07 13:30:00,201.21,201.22,200.97,200.97,7635.0,166.0131,166.0214,165.8151,165.8151,7635.0
2021-07-07 13:40:00,200.97,201.17,200.86,201.12,17450.0,165.8151,165.9801,165.7243,165.9389,17450.0
2021-07-07 13:50:00,201.09,201.16,200.69,200.75,14023.0,165.9141,165.9719,165.5841,165.6336,14023.0
2021-07-07 14:00:00,200.77,200.92,200.54,200.61,16443.0,165.6501,165.7739,165.4603,165.5181,16443.0
2021-07-07 14:10:00,200.62,200.75,200.34,200.58,30436.0,165.5263,165.6336,165.2953,165.4933,30436.0
2021-07-07 14:20:00,200.57,200.77,200.42,200.69,28868.0,165.4851,165.6501,165.3613,165.5841,28868.0
2021-07-07 14:30:00,200.63,200.95,200.56,200.83,19681.0,165.5346,165.7986,165.4768,165.6996,19681.0
2021-07-07 14:40:00,200.79,201.33,200.72,201.33,22301.0,165.6666,166.1121,165.6088,166.1121,22301.0
2021-07-07 14:50:00,201.36,201.46,201.17,201.23,19606.0,166.1369,166.2194,165.9801,166.0296,19606.0
2021-07-07 15:00:00,201.27,201.32,201.09,201.2,14864.0,166.0626,166.1039,165.9141,166.0049,14864.0
2021-07-07 15:10:00,201.2,201.23,201.02,201.11,16471.0,166.0049,166.0296,165.8564,165.9306,16471.0
2021-07-07 15:20:00,201.16,201.28,201.09,201.19,21135.0,165.9719,166.0709,165.9141,165.9966,21135.0
2021-07-07 15:30:00,201.19,201.41,201.07,201.08,40031.0,165.9966,166.1781,165.8976,165.9059,40031.0
2021-07-07 15:40:00,201.12,201.21,200.64,200.66,44521.0,165.9389,166.0131,165.5428,165.5593,44521.0
2021-07-07 15:50:00,200.73,200.89,200.53,200.83,128290.0,165.6171,165.7491,165.4521,165.6996,128290.0
2021-07-08 09:30:00,200.29,201.61,199.35,201.61,36172.0,165.2541,166.3432,164.4785,166.3432,36172.0
2021-07-08 09:40:00,201.63,201.78,200.98,201.14,16926.0,166.3597,166.4834,165.8234,165.9554,16926.0
2021-07-08 09:50:00,201.16,202.4,201.07,202.34,18066.0,165.9719,166.995,165.8976,166.9455,18066.0
2021-07-08 10:00:00,202.1,202.46,201.53,201.72,11613.0,166.7474,167.0445,166.2771,166.4339,11613.0
2021-07-08 10:10:00,201.8,202.09,201.7,201.81,9255.0,166.4999,166.7392,166.4174,166.5082,9255.0
2021-07-08 10:20:00,201.62,202.19,201.49,202.06,16427.0,166.3514,166.8217,166.2441,166.7144,16427.0
2021-07-08 10:30:00,202.08,202.08,201.15,201.3,9462.0,166.7309,166.7309,165.9636,166.0874,9462.0
2021-07-08 10:40:00,201.38,201.63,201.07,201.58,13598.0,166.1534,166.3597,165.8976,166.3184,13598.0
2021-07-08 10:50:00,201.53,201.62,201.11,201.11,20583.0,166.2771,166.3514,165.9306,165.9306,20583.0
2021-07-08 11:00:00,201.2,201.31,200.74,201.05,9852.0,166.0049,166.0956,165.6253,165.8811,9852.0
2021-07-08 11:10:00,200.96,201.14,200.73,201.14,13162.0,165.8069,165.9554,165.6171,165.9554,13162.0
2021-07-08 11:20:00,201.26,201.41,201.06,201.25,10142.0,166.0544,166.1781,165.8894,166.0461,10142.0
2021-07-08 11:30:00,201.16,201.2,200.8,201.06,9374.0,165.9719,166.0049,165.6748,165.8894,9374.0
2021-07-08 11:40:00,201.17,201.19,200.91,201.02,8568.0,165.9801,165.9966,165.7656,165.8564,8568.0
2021-07-08 11:50:00,201.06,201.1,200.72,200.72,15784.0,165.8894,165.9224,165.6088,165.6088,15784.0
2021-07-08 12:00:00,200.72,201.1,200.67,200.67,12519.0,165.6088,165.9224,165.5676,165.5676,12519.0
2021-07-08 12:10:00,200.65,200.82,200.52,200.77,4808.0,165.5511,165.6913,165.4438,165.6501,4808.0
2021-07-08 12:20:00,200.76,200.96,200.68,200.68,8629.0,165.6418,165.8069,165.5758,165.5758,8629.0
2021-07-08 12:30:00,200.64,200.77,200.4,200.65,7392.0,165.5428,165.6501,165.3448,165.5511,7392.0
2021-07-08 12:40:00,200.59,200.63,200.45,200.46,4073.0,165.5016,165.5346,165.3861,165.3943,4073.0
2021-07-08 12:50:00,200.47,200.74,200.46,200.65,6339.0,165.4026,165.6253,165.3943,165.5511,6339.0
2021-07-08 13:00:00,200.6,200.61,200.4,200.42,7418.0,165.5098,165.5181,165.3448,165.3613,7418.0
2021-07-08 13:10:00,200.43,200.68,200.33,200.68,4992.0,165.3696,165.5758,165.2871,165.5758,4992.0
2021-07-08 13:20:00,200.62,200.65,200.51,200.59,6187.0,165.5263,165.5511,165.4356,165.5016,6187.0
2021-07-08 13:30:00,200.61,200.94,200.47,200.86,12628.0,165.5181,165.7904,165.4026,165.7243,12628.0
2021-07-08 13:40:00,200.88,200.94,200.73,200.74,4032.0,165.7408,165.7904,165.6171,165.6253,4032.0
2021-07-08 13:50:00,200.75,200.96,200.69,200.72,15414.0,165.6336,165.8069,165.5841,165.6088,15414.0
2021-07-08 14:00:00,200.73,200.78,200.6,200.7,4514.0,165.6171,165.6583,165.5098,165.5923,4514.0
2021-07-08 14:10:00,200.71,200.76,200.61,200.65,6440.0,165.6006,165.6418,165.5181,165.5511,6440.0
2021-07-08 14:20:00,200.65,200.7,200.41,200.5,7404.0,165.5511,165.5923,165.3531,165.4273,7404.0
2021-07-08 14:30:00,200.41,200.65,200.41,200.58,6233.0,165.3531,165.5511,165.3531,165.4933,6233.0
2021-07-08 14:40:00,200.51,200.51,200.27,200.27,5336.0,165.4356,165.4356,165.2376,165.2376,5336.0
2021-07-08 14:50:00,200.35,200.94,200.35,200.91,10672.0,165.3036,165.7904,165.3036,165.7656,10672.0
2021-07-08 15:00:00,200.9,200.99,200.76,200.86,7821.0,165.7573,165.8316,165.6418,165.7243,7821.0
2021-07-08 15:10:00,200.83,200.92,200.68,200.76,8192.0,165.6996,165.7739,165.5758,165.6418,8192.0
2021-07-08 15:20:00,200.77,201.04,200.67,200.77,15945.0,165.6501,165.8729,165.5676,165.6501,15945.0
2021-07-08 15:30:00,200.74,200.99,200.6,200.86,9756.0,165.6253,165.8316,165.5098,165.7243,9756.0
2021-07-08 15:40:00,200.92,200.92,200.45,200.51,14950.0,165.7739,165.7739,165.3861,165.4356,14950.0
2021-07-08 15:50:00,200.48,200.84,200.33,200.71,67724.0,165.4108,165.7078,165.2871,165.6006,67724.0
2021-07-09 09:30:00,201.42,201.5,200.05,200.8,29942.0,166.1864,166.2524,165.056,165.6748,29942.0
2021-07-09 09:40:00,200.84,201.21,200.56,201.18,23379.0,165.7078,166.0131,165.4768,165.9884,23379.0
2021-07-09 09:50:00,201.06,201.13,200.81,200.85,8903.0,165.8894,165.9471,165.6831,165.7161,8903.0
2021-07-09 10:00:00,200.94,201.33,200.9,201.11,7235.0,165.7904,166.1121,165.7573,165.9306,7235.0
2021-07-09 10:10:00,201.18,201.33,200.94,200.95,5136.0,165.9884,166.1121,165.7904,165.7986,5136.0
2021-07-09 10:20:00,200.89,201.09,200.74,200.97,8636.0,165.7491,165.9141,165.6253,165.8151,8636.0
2021-07-09 10:30:00,200.99,201.15,200.82,200.82,6674.0,165.8316,165.9636,165.6913,165.6913,6674.0
2021-07-09 10:40:00,200.85,201.08,200.75,201.01,10006.0,165.7161,165.9059,165.6336,165.8481,10006.0
2021-07-09 10:50:00,200.96,201.43,200.83,200.91,12668.0,165.8069,166.1946,165.6996,165.7656,12668.0
2021-07-09 11:00:00,200.87,200.87,200.42,200.46,5273.0,165.7326,165.7326,165.3613,165.3943,5273.0
2021-07-09 11:10:00,200.48,200.71,200.39,200.71,5352.0,165.4108,165.6006,165.3366,165.6006,5352.0
2021-07-09 11:20:00,200.7,200.73,200.46,200.68,11891.0,165.5923,165.6171,165.3943,165.5758,11891.0
2021-07-09 11:30:00,200.76,200.79,200.5,200.54,10795.0,165.6418,165.6666,165.4273,165.4603,10795.0
2021-07-09 11:40:00,200.58,200.63,200.35,200.37,10707.0,165.4933,165.5346,165.3036,165.3201,10707.0
2021-07-09 11:50:00,200.35,200.42,200.16,200.23,11004.0,165.3036,165.3613,165.1468,165.2045,11004.0
2021-07-09 12:00:00,200.32,200.54,200.32,200.54,4695.0,165.2788,165.4603,165.2788,165.4603,4695.0
2021-07-09 12:10:00,200.52,200.66,200.48,200.48,4121.0,165.4438,165.5593,165.4108,165.4108,4121.0
2021-07-09 12:20:00,200.51,200.57,200.44,200.44,5455.0,165.4356,165.4851,165.3778,165.3778,5455.0
2021-07-09 12:30:00,200.43,200.6,200.43,200.46,8062.0,165.3696,165.5098,165.3696,165.3943,8062.0
2021-07-09 12:40:00,200.46,200.5,200.32,200.39,11591.0,165.3943,165.4273,165.2788,165.3366,11591.0
2021-07-09 12:50:00,200.36,200.46,200.24,200.28,7766.0,165.3118,165.3943,165.2128,165.2458,7766.0
2021-07-09 13:00:00,200.27,200.45,200.23,200.33,7738.0,165.2376,165.3861,165.2045,165.2871,7738.0
2021-07-09 13:10:00,200.35,200.41,200.19,200.2,6253.0,165.3036,165.3531,165.1715,165.1798,6253.0
2021-07-09 13:20:00,200.24,200.3,200.14,200.21,4126.0,165.2128,165.2623,165.1303,165.188,4126.0
2021-07-09 13:30:00,200.16,200.36,200.16,200.36,6138.0,165.1468,165.3118,165.1468,165.3118,6138.0
2021-07-09 13:40:00,200.37,200.37,200.11,200.13,11666.0,165.3201,165.3201,165.1055,165.122,11666.0
2021-07-09 13:50:00,200.11,200.3,200.02,200.17,7017.0,165.1055,165.2623,165.0313,165.155,7017.0
2021-07-09 14:00:00,200.15,200.39,200.13,200.3,11555.0,165.1385,165.3366,165.122,165.2623,11555.0
2021-07-09 14:10:00,200.27,200.43,200.26,200.36,13929.0,165.2376,165.3696,165.2293,165.3118,13929.0
2021-07-09 14:20:00,200.34,200.5,200.27,200.34,16601.0,165.2953,165.4273,165.2376,165.2953,16601.0
2021-07-09 14:30:00,200.35,200.58,200.28,200.58,14635.0,165.3036,165.4933,165.2458,165.4933,14635.0
2021-07-09 14:40:00,200.54,200.82,200.47,200.8,49372.0,165.4603,165.6913,165.4026,165.6748,49372.0
2021-07-09 14:50:00,200.8,200.92,200.73,200.92,30661.0,165.6748,165.7739,165.6171,165.7739,30661.0
2021-07-09 15:00:00,200.99,201.17,200.99,201.11,16967.0,165.8316,165.9801,165.8316,165.9306,16967.0
2021-07-09 15:10:00,201.14,201.15,200.99,200.99,7405.0,165.9554,165.9636,165.8316,165.8316,7405.0
2021-07-09 15:20:00,201.01,201.13,200.8,201.09,22158.0,165.8481,165.9471,165.6748,165.9141,22158.0
2021-07-09 15:30:00,201.11,201.4,201.0,201.08,42723.0,165.9306,166.1699,165.8399,165.9059,42723.0
2021-07-09 15:40:00,201.1,201.74,201.06,201.74,66433.0,165.9224,166.4504,165.8894,166.4504,66433.0
2021-07-09 15:50:00,201.77,201.86,201.57,201.7,92592.0,166.4752,166.5494,166.3101,166.4174,92592.0
2021-07-12 09:30:00,201.86,202.78,201.86,202.59,33155.0,166.5494,167.3085,166.5494,167.1517,33155.0
2021-07-12 09:40:00,202.6,202.72,202.15,202.15,9246.0,167.16,167.259,166.7887,166.7887,9246.0
2021-07-12 09:50:00,202.11,202.12,201.05,201.13,9914.0,166.7557,166.7639,165.8811,165.9471,9914.0
2021-07-12 10:00:00,201.09,202.26,201.08,202.19,25872.0,165.9141,166.8794,165.9059,166.8217,25872.0
2021-07-12 10:10:00,202.24,202.44,202.08,202.2,11252.0,166.8629,167.028,166.7309,166.8299,11252.0
2021-07-12 10:20:00,202.24,202.54,202.24,202.44,14706.0,166.8629,167.1105,166.8629,167.028,14706.0
2021-07-12 10:30:00,202.38,202.97,202.33,202.85,21424.0,166.9785,167.4653,166.9372,167.3662,21424.0
2021-07-12 10:40:00,202.83,203.0,202.64,202.95,12839.0,167.3497,167.49,167.193,167.4488,12839.0
2021-07-12 10:50:00,202.94,202.96,202.68,202.81,10399.0,167.4405,167.457,167.226,167.3332,10399.0
2021-07-12 11:00:00,202.72,202.72,202.35,202.38,7220.0,167.259,167.259,166.9537,166.9785,7220.0
2021-07-12 11:10:00,202.37,202.4,202.11,202.32,10503.0,166.9702,166.995,166.7557,166.929,10503.0
2021-07-12 11:20:00,202.31,202.38,201.94,202.06,27791.0,166.9207,166.9785,166.6154,166.7144,27791.0
2021-07-12 11:30:00,202.14,202.66,201.95,202.66,46994.0,166.7804,167.2095,166.6237,167.2095,46994.0
2021-07-12 11:40:00,202.64,202.79,202.43,202.57,9970.0,167.193,167.3167,167.0197,167.1352,9970.0
2021-07-12 11:50:00,202.53,202.62,202.32,202.52,40266.0,167.1022,167.1765,166.929,167.094,40266.0
2021-07-12 12:00:00,202.65,202.98,202.58,202.86,14801.0,167.2012,167.4735,167.1435,167.3745,14801.0
2021-07-12 12:10:00,202.86,202.94,202.78,202.91,30929.0,167.3745,167.4405,167.3085,167.4157,30929.0
2021-07-12 12:20:00,202.95,203.29,202.9,203.28,5340.0,167.4488,167.7293,167.4075,167.721,5340.0
2021-07-12 12:30:00,203.29,203.34,203.07,203.09,14949.0,167.7293,167.7705,167.5478,167.5643,14949.0
2021-07-12 12:40:00,203.13,203.26,203.04,203.26,9745.0,167.5973,167.7045,167.523,167.7045,9745.0
2021-07-12 12:50:00,203.28,203.37,203.15,203.35,14431.0,167.721,167.7953,167.6138,167.7788,14431.0
2021-07-12 13:00:00,203.35,203.39,203.23,203.28,7865.0,167.7788,167.8118,167.6798,167.721,7865.0
2021-07-12 13:10:00,203.28,203.29,202.84,202.89,24670.0,167.721,167.7293,167.358,167.3992,24670.0
2021-07-12 13:20:00,203.0,203.08,202.92,203.0,4398.0,167.49,167.556,167.424,167.49,4398.0
2021-07-12 13:30:00,202.97,202.99,202.85,202.92,6637.0,167.4653,167.4818,167.3662,167.424,6637.0
2021-07-12 13:40:00,202.87,202.97,202.34,202.34,20602.0,167.3827,167.4653,166.9455,166.9455,20602.0
2021-07-12 13:50:00,202.37,202.55,202.3,202.41,20127.0,166.9702,167.1187,166.9125,167.0032,20127.0
2021-07-12 14:00:00,202.37,202.64,202.33,202.6,25794.0,166.9702,167.193,166.9372,167.16,25794.0
2021-07-12 14:10:00,202.61,202.74,202.47,202.47,4709.0,167.1682,167.2755,167.0527,167.0527,4709.0
2021-07-12 14:20:00,202.49,202.75,202.47,202.7,5868.0,167.0692,167.2837,167.0527,167.2425,5868.0
2021-07-12 14:30:00,202.7,203.0,202.7,202.97,6347.0,167.2425,167.49,167.2425,167.4653,6347.0
2021-07-12 14:40:00,203.02,203.11,202.89,202.89,17841.0,167.5065,167.5808,167.3992,167.3992,17841.0
2021-07-12 14:50:00,202.91,203.02,202.79,202.82,12889.0,167.4157,167.5065,167.3167,167.3415,12889.0
2021-07-12 15:00:00,202.88,202.88,202.5,202.75,20962.0,167.391,167.391,167.0775,167.2837,20962.0
2021-07-12 15:10:00,202.74,202.81,202.56,202.79,18070.0,167.2755,167.3332,167.127,167.3167,18070.0
2021-07-12 15:20:00,202.87,202.87,202.52,202.56,22832.0,167.3827,167.3827,167.094,167.127,22832.0
2021-07-12 15:30:00,202.52,202.69,202.31,202.41,39611.0,167.094,167.2342,166.9207,167.0032,39611.0
2021-07-12 15:40:00,202.42,202.77,202.4,202.68,36741.0,167.0115,167.3002,166.995,167.226,36741.0
2021-07-12 15:50:00,202.67,203.1,202.66,203.08,112635.0,167.2177,167.5725,167.2095,167.556,112635.0
2021-07-13 09:30:00,201.65,202.67,201.65,201.77,25933.0,166.3762,167.2177,166.3762,166.4752,25933.0
2021-07-13 09:40:00,201.85,202.56,201.81,202.34,19579.0,166.5412,167.127,166.5082,166.9455,19579.0
2021-07-13 09:50:00,202.41,203.08,202.41,202.87,29517.0,167.0032,167.556,167.0032,167.3827,29517.0
2021-07-13 10:00:00,202.89,203.28,202.8,203.0,6212.0,167.3992,167.721,167.325,167.49,6212.0
2021-07-13 10:10:00,202.95,203.1,202.55,202.57,8443.0,167.4488,167.5725,167.1187,167.1352,8443.0
2021-07-13 10:20:00,202.63,202.83,202.4,202.77,11455.0,167.1847,167.3497,166.995,167.3002,11455.0
2021-07-13 10:30:00,202.77,202.9,202.56,202.77,14408.0,167.3002,167.4075,167.127,167.3002,14408.0
2021-07-13 10:40:00,202.75,202.84,202.5,202.6,12168.0,167.2837,167.358,167.0775,167.16,12168.0
2021-07-13 10:50:00,202.55,202.55,202.19,202.25,9660.0,167.1187,167.1187,166.8217,166.8712,9660.0
2021-07-13 11:00:00,202.22,202.38,202.1,202.25,13236.0,166.8464,166.9785,166.7474,166.8712,13236.0
2021-07-13 11:10:00,202.24,202.28,201.95,202.07,8111.0,166.8629,166.896,166.6237,166.7227,8111.0
2021-07-13 11:20:00,202.07,202.28,201.88,201.88,21602.0,166.7227,166.896,166.5659,166.5659,21602.0
2021-07-13 11:30:00,201.77,202.29,201.68,202.01,5981.0,166.4752,166.9042,166.4009,166.6732,5981.0
2021-07-13 11:40:00,201.97,202.18,201.92,202.17,8854.0,166.6402,166.8134,166.5989,166.8052,8854.0
2021-07-13 11:50:00,202.11,202.41,202.07,202.28,6115.0,166.7557,167.0032,166.7227,166.896,6115.0
2021-07-13 12:00:00,202.24,202.31,202.0,202.24,20474.0,166.8629,166.9207,166.6649,166.8629,20474.0
2021-07-13 12:10:00,202.24,202.31,202.14,202.23,12644.0,166.8629,166.9207,166.7804,166.8547,12644.0
2021-07-13 12:20:00,202.35,202.36,202.05,202.16,6745.0,166.9537,166.962,166.7062,166.7969,6745.0
2021-07-13 12:30:00,202.1,202.23,202.02,202.02,5180.0,166.7474,166.8547,166.6814,166.6814,5180.0
2021-07-13 12:40:00,201.96,202.04,201.85,201.94,7737.0,166.6319,166.6979,166.5412,166.6154,7737.0
2021-07-13 12:50:00,201.9,202.19,201.9,202.14,16052.0,166.5824,166.8217,166.5824,166.7804,16052.0
2021-07-13 13:00:00,202.11,202.15,201.7,201.7,9306.0,166.7557,166.7887,166.4174,166.4174,9306.0
2021-07-13 13:10:00,201.67,201.67,201.33,201.34,5754.0,166.3927,166.3927,166.1121,166.1204,5754.0
2021-07-13 13:20:00,201.4,201.52,201.16,201.22,3975.0,166.1699,166.2689,165.9719,166.0214,3975.0
2021-07-13 13:30:00,201.12,201.48,201.11,201.36,8806.0,165.9389,166.2359,165.9306,166.1369,8806.0
2021-07-13 13:40:00,201.36,201.65,201.25,201.51,5307.0,166.1369,166.3762,166.0461,166.2606,5307.0
2021-07-13 13:50:00,201.45,201.49,201.11,201.11,4198.0,166.2111,166.2441,165.9306,165.9306,4198.0
2021-07-13 14:00:00,201.15,201.48,200.89,201.44,11106.0,165.9636,166.2359,165.7491,166.2029,11106.0
2021-07-13 14:10:00,201.39,201.56,201.25,201.25,3604.0,166.1616,166.3019,166.0461,166.0461,3604.0
2021-07-13 14:20:00,201.26,201.3,200.9,200.93,6287.0,166.0544,166.0874,165.7573,165.7821,6287.0
2021-07-13 14:30:00,200.92,200.93,200.75,200.83,4891.0,165.7739,165.7821,165.6336,165.6996,4891.0
2021-07-13 14:40:00,200.81,201.07,200.71,200.97,7280.0,165.6831,165.8976,165.6006,165.8151,7280.0
2021-07-13 14:50:00,201.05,201.18,200.96,200.96,14128.0,165.8811,165.9884,165.8069,165.8069,14128.0
2021-07-13 15:00:00,201.0,201.08,200.34,200.37,27563.0,165.8399,165.9059,165.2953,165.3201,27563.0
2021-07-13 15:10:00,200.43,200.52,200.17,200.43,17003.0,165.3696,165.4438,165.155,165.3696,17003.0
2021-07-13 15:20:00,200.44,200.45,200.08,200.3,12791.0,165.3778,165.3861,165.0808,165.2623,12791.0
2021-07-13 15:30:00,200.37,200.51,200.27,200.41,31809.0,165.3201,165.4356,165.2376,165.3531,31809.0
2021-07-13 15:40:00,200.38,200.84,200.37,200.8,19788.0,165.3283,165.7078,165.3201,165.6748,19788.0
2021-07-13 15:50:00,200.79,200.89,200.27,200.39,112153.0,165.6666,165.7491,165.2376,165.3366,112153.0
2021-07-14 09:30:00,200.82,200.9,200.26,200.43,14054.0,165.6913,165.7573,165.2293,165.3696,14054.0
2021-07-14 09:40:00,200.45,200.56,200.14,200.41,8156.0,165.3861,165.4768,165.1303,165.3531,8156.0
2021-07-14 09:50:00,200.32,200.77,200.32,200.52,9091.0,165.2788,165.6501,165.2788,165.4438,9091.0
2021-07-14 10:00:00,200.63,201.06,200.51,200.67,4751.0,165.5346,165.8894,165.4356,165.5676,4751.0
2021-07-14 10:10:00,200.67,200.87,200.27,200.87,6237.0,165.5676,165.7326,165.2376,165.7326,6237.0
2021-07-14 10:20:00,200.89,201.32,200.87,201.32,5190.0,165.7491,166.1039,165.7326,166.1039,5190.0
2021-07-14 10:30:00,201.34,201.83,201.25,201.68,5296.0,166.1204,166.5247,166.0461,166.4009,5296.0
2021-07-14 10:40:00,202.0,202.24,201.84,202.16,8310.0,166.6649,166.8629,166.5329,166.7969,8310.0
2021-07-14 10:50:00,202.2,202.42,201.92,202.16,35962.0,166.8299,167.0115,166.5989,166.7969,35962.0
2021-07-14 11:00:00,202.13,202.16,201.91,202.03,2636.0,166.7722,166.7969,166.5907,166.6897,2636.0
2021-07-14 11:10:00,202.09,202.2,201.88,201.98,6660.0,166.7392,166.8299,166.5659,166.6484,6660.0
2021-07-14 11:20:00,202.01,202.32,201.68,201.88,34317.0,166.6732,166.929,166.4009,166.5659,34317.0
2021-07-14 11:30:00,201.74,201.98,201.67,201.78,3244.0,166.4504,166.6484,166.3927,166.4834,3244.0
2021-07-14 11:40:00,201.84,202.11,201.82,201.97,26977.0,166.5329,166.7557,166.5164,166.6402,26977.0
2021-07-14 11:50:00,201.92,202.1,201.84,202.0,30522.0,166.5989,166.7474,166.5329,166.6649,30522.0
2021-07-14 12:00:00,201.99,202.1,201.98,202.01,29256.0,166.6567,166.7474,166.6484,166.6732,29256.0
2021-07-14 12:10:00,202.05,202.35,201.99,202.15,52757.0,166.7062,166.9537,166.6567,166.7887,52757.0
2021-07-14 12:20:00,202.16,202.2,202.06,202.19,14617.0,166.7969,166.8299,166.7144,166.8217,14617.0
2021-07-14 12:30:00,202.14,202.2,201.96,202.14,35761.0,166.7804,166.8299,166.6319,166.7804,35761.0
2021-07-14 12:40:00,202.17,202.2,202.05,202.05,14440.0,166.8052,166.8299,166.7062,166.7062,14440.0
2021-07-14 12:50:00,202.02,202.1,201.93,201.94,12228.0,166.6814,166.7474,166.6072,166.6154,12228.0
2021-07-14 13:00:00,201.93,202.0,201.84,201.85,5775.0,166.6072,166.6649,166.5329,166.5412,5775.0
2021-07-14 13:10:00,201.98,202.15,201.92,202.14,29449.0,166.6484,166.7887,166.5989,166.7804,29449.0
2021-07-14 13:20:00,202.07,202.2,201.95,201.95,8414.0,166.7227,166.8299,166.6237,166.6237,8414.0
2021-07-14 13:30:00,201.97,202.2,201.97,202.2,10063.0,166.6402,166.8299,166.6402,166.8299,10063.0
2021-07-14 13:40:00,202.15,202.2,202.01,202.15,8528.0,166.7887,166.8299,166.6732,166.7887,8528.0
2021-07-14 13:50:00,202.13,202.4,202.11,202.4,20729.0,166.7722,166.995,166.7557,166.995,20729.0
2021-07-14 14:00:00,202.37,202.43,202.31,202.4,26120.0,166.9702,167.0197,166.9207,166.995,26120.0
2021-07-14 14:10:00,202.4,202.4,202.28,202.28,13430.0,166.995,166.995,166.896,166.896,13430.0
2021-07-14 14:20:00,202.28,202.3,202.14,202.18,7407.0,166.896,166.9125,166.7804,166.8134,7407.0
2021-07-14 14:30:00,202.24,202.3,202.1,202.15,7514.0,166.8629,166.9125,166.7474,166.7887,7514.0
2021-07-14 14:40:00,202.14,202.42,202.13,202.24,7061.0,166.7804,167.0115,166.7722,166.8629,7061.0
2021-07-14 14:50:00,202.28,202.45,202.24,202.45,4450.0,166.896,167.0362,166.8629,167.0362,4450.0
2021-07-14 15:00:00,202.47,202.64,202.4,202.48,6159.0,167.0527,167.193,166.995,167.061,6159.0
2021-07-14 15:10:00,202.51,202.55,202.19,202.19,13595.0,167.0857,167.1187,166.8217,166.8217,13595.0
2021-07-14 15:20:00,202.21,202.25,202.13,202.24,5164.0,166.8382,166.8712,166.7722,166.8629,5164.0
2021-07-14 15:30:00,202.22,202.42,202.17,202.22,11256.0,166.8464,167.0115,166.8052,166.8464,11256.0
2021-07-14 15:40:00,202.24,202.47,202.15,202.4,16539.0,166.8629,167.0527,166.7887,166.995,16539.0
2021-07-14 15:50:00,202.35,202.35,201.87,202.03,88586.0,166.9537,166.9537,166.5577,166.6897,88586.0
2021-07-15 09:30:00,202.49,202.97,202.05,202.2,21488.0,167.0692,167.4653,166.7062,166.8299,21488.0
2021-07-15 09:40:00,202.28,203.21,202.14,203.2,5105.0,166.896,167.6633,166.7804,167.655,5105.0
2021-07-15 09:50:00,203.13,203.13,202.57,203.08,6756.0,167.5973,167.5973,167.1352,167.556,6756.0
2021-07-15 10:00:00,203.06,203.25,202.73,203.04,12646.0,167.5395,167.6963,167.2672,167.523,12646.0
2021-07-15 10:10:00,203.1,203.15,202.49,202.76,9941.0,167.5725,167.6138,167.0692,167.292,9941.0
2021-07-15 10:20:00,202.71,203.01,202.7,202.71,10253.0,167.2507,167.4983,167.2425,167.2507,10253.0
2021-07-15 10:30:00,202.75,203.03,202.53,202.53,13611.0,167.2837,167.5148,167.1022,167.1022,13611.0
2021-07-15 10:40:00,202.52,202.52,202.11,202.28,7033.0,167.094,167.094,166.7557,166.896,7033.0
2021-07-15 10:50:00,202.25,202.29,201.99,202.04,6738.0,166.8712,166.9042,166.6567,166.6979,6738.0
2021-07-15 11:00:00,201.96,202.36,201.95,202.26,8327.0,166.6319,166.962,166.6237,166.8794,8327.0
2021-07-15 11:10:00,202.29,202.33,202.02,202.12,6014.0,166.9042,166.9372,166.6814,166.7639,6014.0
2021-07-15 11:20:00,202.07,202.29,201.94,202.07,6628.0,166.7227,166.9042,166.6154,166.7227,6628.0
2021-07-15 11:30:00,202.06,202.27,201.94,201.94,8161.0,166.7144,166.8877,166.6154,166.6154,8161.0
2021-07-15 11:40:00,201.91,202.19,201.91,202.07,8852.0,166.5907,166.8217,166.5907,166.7227,8852.0
2021-07-15 11:50:00,202.08,202.23,201.78,201.9,7817.0,166.7309,166.8547,166.4834,166.5824,7817.0
2021-07-15 12:00:00,201.94,202.02,201.76,201.97,5862.0,166.6154,166.6814,166.4669,166.6402,5862.0
2021-07-15 12:10:00,201.97,202.13,201.94,202.05,4638.0,166.6402,166.7722,166.6154,166.7062,4638.0
2021-07-15 12:20:00,202.12,202.19,202.03,202.15,5766.0,166.7639,166.8217,166.6897,166.7887,5766.0
2021-07-15 12:30:00,202.18,202.2,201.76,201.94,51043.0,166.8134,166.8299,166.4669,166.6154,51043.0
2021-07-15 12:40:00,201.97,202.12,201.83,202.02,23600.0,166.6402,166.7639,166.5247,166.6814,23600.0
2021-07-15 12:50:00,202.0,202.05,201.79,202.02,13618.0,166.6649,166.7062,166.4917,166.6814,13618.0
2021-07-15 13:00:00,202.03,202.23,201.99,202.19,14379.0,166.6897,166.8547,166.6567,166.8217,14379.0
2021-07-15 13:10:00,202.19,202.36,202.11,202.35,14901.0,166.8217,166.962,166.7557,166.9537,14901.0
2021-07-15 13:20:00,202.27,202.6,202.27,202.51,21206.0,166.8877,167.16,166.8877,167.0857,21206.0
2021-07-15 13:30:00,202.51,202.78,202.45,202.78,10349.0,167.0857,167.3085,167.0362,167.3085,10349.0
2021-07-15 13:40:00,202.78,202.88,202.65,202.72,10527.0,167.3085,167.391,167.2012,167.259,10527.0
2021-07-15 13:50:00,202.73,202.8,202.51,202.54,6153.0,167.2672,167.325,167.0857,167.1105,6153.0
2021-07-15 14:00:00,202.51,202.58,202.42,202.55,6146.0,167.0857,167.1435,167.0115,167.1187,6146.0
2021-07-15 14:10:00,202.54,202.63,202.39,202.61,7107.0,167.1105,167.1847,166.9867,167.1682,7107.0
2021-07-15 14:20:00,202.59,202.67,202.51,202.64,5615.0,167.1517,167.2177,167.0857,167.193,5615.0
2021-07-15 14:30:00,202.56,202.59,202.41,202.41,5532.0,167.127,167.1517,167.0032,167.0032,5532.0
2021-07-15 14:40:00,202.41,202.49,202.36,202.49,9793.0,167.0032,167.0692,166.962,167.0692,9793.0
2021-07-15 14:50:00,202.49,202.56,202.38,202.55,6329.0,167.0692,167.127,166.9785,167.1187,6329.0
2021-07-15 15:00:00,202.53,202.54,202.37,202.48,8425.0,167.1022,167.1105,166.9702,167.061,8425.0
2021-07-15 15:10:00,202.52,202.68,202.47,202.52,11021.0,167.094,167.226,167.0527,167.094,11021.0
2021-07-15 15:20:00,202.58,202.64,202.51,202.51,9345.0,167.1435,167.193,167.0857,167.0857,9345.0
2021-07-15 15:30:00,202.5,202.81,202.47,202.67,21617.0,167.0775,167.3332,167.0527,167.2177,21617.0
2021-07-15 15:40:00,202.7,202.83,202.56,202.56,23138.0,167.2425,167.3497,167.127,167.127,23138.0
2021-07-15 15:50:00,202.5,202.63,202.11,202.18,67136.0,167.0775,167.1847,166.7557,166.8134,67136.0
2021-07-16 09:30:00,202.89,202.9,202.22,202.82,44862.0,167.3992,167.4075,166.8464,167.3415,44862.0
2021-07-16 09:40:00,202.83,203.17,202.66,203.14,5606.0,167.3497,167.6303,167.2095,167.6055,5606.0
2021-07-16 09:50:00,203.07,203.15,202.87,202.93,16624.0,167.5478,167.6138,167.3827,167.4322,16624.0
2021-07-16 10:00:00,203.0,203.49,203.0,203.31,6960.0,167.49,167.8943,167.49,167.7458,6960.0
2021-07-16 10:10:00,203.57,203.62,203.11,203.31,4350.0,167.9603,168.0015,167.5808,167.7458,4350.0
2021-07-16 10:20:00,203.37,203.37,202.94,202.99,3957.0,167.7953,167.7953,167.4405,167.4818,3957.0
2021-07-16 10:30:00,202.95,203.25,202.9,203.0,9988.0,167.4488,167.6963,167.4075,167.49,9988.0
2021-07-16 10:40:00,202.98,203.31,202.98,203.31,6871.0,167.4735,167.7458,167.4735,167.7458,6871.0
2021-07-16 10:50:00,203.37,203.5,203.09,203.15,6507.0,167.7953,167.9025,167.5643,167.6138,6507.0
2021-07-16 11:00:00,203.21,203.24,202.7,202.74,2697.0,167.6633,167.688,167.2425,167.2755,2697.0
2021-07-16 11:10:00,202.79,202.88,202.61,202.76,5010.0,167.3167,167.391,167.1682,167.292,5010.0
2021-07-16 11:20:00,202.76,203.1,202.76,203.04,3953.0,167.292,167.5725,167.292,167.523,3953.0
2021-07-16 11:30:00,203.0,203.39,203.0,203.36,6466.0,167.49,167.8118,167.49,167.787,6466.0
2021-07-16 11:40:00,203.38,203.38,203.08,203.38,6474.0,167.8035,167.8035,167.556,167.8035,6474.0
2021-07-16 11:50:00,203.29,203.42,203.19,203.41,6181.0,167.7293,167.8365,167.6468,167.8283,6181.0
2021-07-16 12:00:00,203.39,203.43,203.27,203.39,3857.0,167.8118,167.8448,167.7128,167.8118,3857.0
2021-07-16 12:10:00,203.36,203.41,203.17,203.39,6425.0,167.787,167.8283,167.6303,167.8118,6425.0
2021-07-16 12:20:00,203.39,203.54,203.38,203.48,2930.0,167.8118,167.9355,167.8035,167.886,2930.0
2021-07-16 12:30:00,203.45,203.7,203.45,203.54,6752.0,167.8613,168.0676,167.8613,167.9355,6752.0
2021-07-16 12:40:00,203.51,203.6,203.32,203.32,3118.0,167.9108,167.985,167.754,167.754,3118.0
2021-07-16 12:50:00,203.34,203.49,203.22,203.23,3977.0,167.7705,167.8943,167.6715,167.6798,3977.0
2021-07-16 13:00:00,203.28,203.53,203.25,203.52,3038.0,167.721,167.9273,167.6963,167.919,3038.0
2021-07-16 13:10:00,203.47,203.58,203.46,203.54,4999.0,167.8778,167.9685,167.8695,167.9355,4999.0
2021-07-16 13:20:00,203.54,203.58,203.19,203.25,5248.0,167.9355,167.9685,167.6468,167.6963,5248.0
2021-07-16 13:30:00,203.18,203.3,203.08,203.18,9013.0,167.6385,167.7375,167.556,167.6385,9013.0
2021-07-16 13:40:00,203.14,203.21,202.89,202.89,4605.0,167.6055,167.6633,167.3992,167.3992,4605.0
2021-07-16 13:50:00,202.96,203.11,202.91,202.99,3595.0,167.457,167.5808,167.4157,167.4818,3595.0
2021-07-16 14:00:00,203.03,203.2,202.98,203.12,3749.0,167.5148,167.655,167.4735,167.589,3749.0
2021-07-16 14:10:00,203.14,203.27,203.05,203.26,4454.0,167.6055,167.7128,167.5313,167.7045,4454.0
2021-07-16 14:20:00,203.17,203.24,202.98,203.13,3914.0,167.6303,167.688,167.4735,167.5973,3914.0
2021-07-16 14:30:00,203.07,203.23,203.01,203.22,6106.0,167.5478,167.6798,167.4983,167.6715,6106.0
2021-07-16 14:40:00,203.12,203.25,203.03,203.21,4781.0,167.589,167.6963,167.5148,167.6633,4781.0
2021-07-16 14:50:00,203.18,203.5,203.18,203.5,4810.0,167.6385,167.9025,167.6385,167.9025,4810.0
2021-07-16 15:00:00,203.46,203.51,203.14,203.3,6670.0,167.8695,167.9108,167.6055,167.7375,6670.0
2021-07-16 15:10:00,203.3,203.5,203.14,203.5,8052.0,167.7375,167.9025,167.6055,167.9025,8052.0
2021-07-16 15:20:00,203.53,203.66,203.41,203.61,8034.0,167.9273,168.0346,167.8283,167.9933,8034.0
2021-07-16 15:30:00,203.56,203.85,203.47,203.83,12060.0,167.952,168.1913,167.8778,168.1748,12060.0
2021-07-16 15:40:00,203.86,203.97,202.98,203.0,19657.0,168.1996,168.2903,167.4735,167.49,19657.0
2021-07-16 15:50:00,202.96,203.3,202.86,203.1,53829.0,167.457,167.7375,167.3745,167.5725,53829.0
2021-07-19 09:30:00,202.03,203.73,201.54,203.73,44762.0,166.6897,168.0923,166.2854,168.0923,44762.0
2021-07-19 09:40:00,203.48,204.36,203.03,203.9,22753.0,167.886,168.6121,167.5148,168.2326,22753.0
2021-07-19 09:50:00,203.63,203.78,203.02,203.44,11916.0,168.0098,168.1336,167.5065,167.853,11916.0
2021-07-19 10:00:00,203.43,203.88,203.33,203.4,14733.0,167.8448,168.2161,167.7623,167.82,14733.0
2021-07-19 10:10:00,203.39,204.17,203.39,203.87,16631.0,167.8118,168.4553,167.8118,168.2078,16631.0
2021-07-19 10:20:00,203.81,203.81,203.27,203.66,8420.0,168.1583,168.1583,167.7128,168.0346,8420.0
2021-07-19 10:30:00,203.81,203.81,202.81,203.17,8455.0,168.1583,168.1583,167.3332,167.6303,8455.0
2021-07-19 10:40:00,203.17,203.35,202.92,203.16,11929.0,167.6303,167.7788,167.424,167.622,11929.0
2021-07-19 10:50:00,203.24,203.62,203.06,203.43,27818.0,167.688,168.0015,167.5395,167.8448,27818.0
2021-07-19 11:00:00,203.49,203.77,203.23,203.47,29881.0,167.8943,168.1253,167.6798,167.8778,29881.0
2021-07-19 11:10:00,203.45,203.5,203.03,203.06,7990.0,167.8613,167.9025,167.5148,167.5395,7990.0
2021-07-19 11:20:00,203.11,203.14,202.89,202.9,8193.0,167.5808,167.6055,167.3992,167.4075,8193.0
2021-07-19 11:30:00,202.92,202.99,202.51,202.55,10389.0,167.424,167.4818,167.0857,167.1187,10389.0
2021-07-19 11:40:00,202.59,202.94,202.45,202.47,7438.0,167.1517,167.4405,167.0362,167.0527,7438.0
2021-07-19 11:50:00,202.48,202.65,202.31,202.42,8225.0,167.061,167.2012,166.9207,167.0115,8225.0
2021-07-19 12:00:00,202.37,202.46,201.72,201.72,8415.0,166.9702,167.0445,166.4339,166.4339,8415.0
2021-07-19 12:10:00,201.72,201.73,201.48,201.72,7944.0,166.4339,166.4422,166.2359,166.4339,7944.0
2021-07-19 12:20:00,201.57,202.15,201.47,202.07,6544.0,166.3101,166.7887,166.2276,166.7227,6544.0
2021-07-19 12:30:00,201.97,202.04,201.7,201.91,8945.0,166.6402,166.6979,166.4174,166.5907,8945.0
2021-07-19 12:40:00,201.9,201.97,201.54,201.94,13803.0,166.5824,166.6402,166.2854,166.6154,13803.0
2021-07-19 12:50:00,201.81,201.83,201.56,201.57,9797.0,166.5082,166.5247,166.3019,166.3101,9797.0
2021-07-19 13:00:00,201.5,201.69,201.27,201.69,9717.0,166.2524,166.4092,166.0626,166.4092,9717.0
2021-07-19 13:10:00,201.68,201.95,201.66,201.76,7730.0,166.4009,166.6237,166.3844,166.4669,7730.0
2021-07-19 13:20:00,201.71,201.75,200.93,200.94,10857.0,166.4257,166.4587,165.7821,165.7904,10857.0
2021-07-19 13:30:00,200.93,200.93,200.44,200.53,13854.0,165.7821,165.7821,165.3778,165.4521,13854.0
2021-07-19 13:40:00,200.63,200.74,200.44,200.7,11167.0,165.5346,165.6253,165.3778,165.5923,11167.0
2021-07-19 13:50:00,200.75,201.0,200.67,200.67,14971.0,165.6336,165.8399,165.5676,165.5676,14971.0
2021-07-19 14:00:00,200.71,200.73,200.43,200.5,19851.0,165.6006,165.6171,165.3696,165.4273,19851.0
2021-07-19 14:10:00,200.5,201.32,200.49,201.31,14514.0,165.4273,166.1039,165.4191,166.0956,14514.0
2021-07-19 14:20:00,201.3,201.44,200.98,201.12,11695.0,166.0874,166.2029,165.8234,165.9389,11695.0
2021-07-19 14:30:00,201.1,201.1,200.57,200.57,11883.0,165.9224,165.9224,165.4851,165.4851,11883.0
2021-07-19 14:40:00,200.53,200.62,200.28,200.55,13811.0,165.4521,165.5263,165.2458,165.4686,13811.0
2021-07-19 14:50:00,200.51,200.97,200.49,200.84,17932.0,165.4356,165.8151,165.4191,165.7078,17932.0
2021-07-19 15:00:00,200.76,201.29,200.63,201.23,12988.0,165.6418,166.0791,165.5346,166.0296,12988.0
2021-07-19 15:10:00,201.25,201.47,201.1,201.13,15484.0,166.0461,166.2276,165.9224,165.9471,15484.0
2021-07-19 15:20:00,201.03,201.03,200.67,200.88,24236.0,165.8646,165.8646,165.5676,165.7408,24236.0
2021-07-19 15:30:00,200.85,201.42,200.7,201.42,31567.0,165.7161,166.1864,165.5923,166.1864,31567.0
2021-07-19 15:40:00,201.35,201.7,201.14,201.7,32135.0,166.1286,166.4174,165.9554,166.4174,32135.0
2021-07-19 15:50:00,201.71,202.15,201.45,202.15,118979.0,166.4257,166.7887,166.2111,166.7887,118979.0
2021-07-20 09:30:00,203.19,203.94,202.06,203.82,19807.0,167.6468,168.2656,166.7144,168.1666,19807.0
2021-07-20 09:40:00,203.9,204.61,203.76,204.61,17388.0,168.2326,168.8184,168.1171,168.8184,17388.0
2021-07-20 09:50:00,204.62,204.62,203.9,204.3,8579.0,168.8266,168.8266,168.2326,168.5626,8579.0
2021-07-20 10:00:00,204.28,204.51,203.79,203.94,14293.0,168.5461,168.7359,168.1418,168.2656,14293.0
2021-07-20 10:10:00,203.88,203.91,203.12,203.55,9887.0,168.2161,168.2408,167.589,167.9438,9887.0
2021-07-20 10:20:00,203.52,203.72,202.93,202.96,8392.0,167.919,168.0841,167.4322,167.457,8392.0
2021-07-20 10:30:00,203.09,203.46,202.97,203.36,8617.0,167.5643,167.8695,167.4653,167.787,8617.0
2021-07-20 10:40:00,203.3,203.89,203.3,203.55,15530.0,167.7375,168.2243,167.7375,167.9438,15530.0
2021-07-20 10:50:00,203.46,203.61,203.11,203.41,15158.0,167.8695,167.9933,167.5808,167.8283,15158.0
2021-07-20 11:00:00,203.42,204.01,203.28,203.96,7581.0,167.8365,168.3233,167.721,168.2821,7581.0
2021-07-20 11:10:00,204.04,204.21,203.7,203.82,7900.0,168.3481,168.4883,168.0676,168.1666,7900.0
2021-07-20 11:20:00,203.78,203.8,202.94,202.94,10015.0,168.1336,168.1501,167.4405,167.4405,10015.0
2021-07-20 11:30:00,202.86,202.98,202.48,202.58,8236.0,167.3745,167.4735,167.061,167.1435,8236.0
2021-07-20 11:40:00,202.53,202.81,202.48,202.65,4839.0,167.1022,167.3332,167.061,167.2012,4839.0
2021-07-20 11:50:00,202.58,203.1,202.58,203.09,6575.0,167.1435,167.5725,167.1435,167.5643,6575.0
2021-07-20 12:00:00,203.23,203.54,203.2,203.54,6606.0,167.6798,167.9355,167.655,167.9355,6606.0
2021-07-20 12:10:00,203.39,203.47,203.11,203.18,8143.0,167.8118,167.8778,167.5808,167.6385,8143.0
2021-07-20 12:20:00,203.12,203.2,203.0,203.19,10487.0,167.589,167.655,167.49,167.6468,10487.0
2021-07-20 12:30:00,203.3,203.45,203.15,203.23,9115.0,167.7375,167.8613,167.6138,167.6798,9115.0
2021-07-20 12:40:00,203.14,203.39,203.13,203.31,6916.0,167.6055,167.8118,167.5973,167.7458,6916.0
2021-07-20 12:50:00,203.28,203.81,203.28,203.77,11066.0,167.721,168.1583,167.721,168.1253,11066.0
2021-07-20 13:00:00,203.72,203.81,203.29,203.31,8780.0,168.0841,168.1583,167.7293,167.7458,8780.0
2021-07-20 13:10:00,203.31,203.35,203.16,203.17,8730.0,167.7458,167.7788,167.622,167.6303,8730.0
2021-07-20 13:20:00,203.12,203.25,203.03,203.25,7435.0,167.589,167.6963,167.5148,167.6963,7435.0
2021-07-20 13:30:00,203.26,203.4,203.18,203.32,8526.0,167.7045,167.82,167.6385,167.754,8526.0
2021-07-20 13:40:00,203.3,203.31,203.14,203.23,8057.0,167.7375,167.7458,167.6055,167.6798,8057.0
2021-07-20 13:50:00,203.17,203.29,202.86,203.29,21136.0,167.6303,167.7293,167.3745,167.7293,21136.0
2021-07-20 14:00:00,203.3,203.54,203.3,203.41,14698.0,167.7375,167.9355,167.7375,167.8283,14698.0
2021-07-20 14:10:00,203.38,203.48,203.31,203.33,14249.0,167.8035,167.886,167.7458,167.7623,14249.0
2021-07-20 14:20:00,203.29,203.51,203.28,203.45,10785.0,167.7293,167.9108,167.721,167.8613,10785.0
2021-07-20 14:30:00,203.48,203.86,203.48,203.6,11629.0,167.886,168.1996,167.886,167.985,11629.0
2021-07-20 14:40:00,203.64,203.72,203.35,203.4,11848.0,168.0181,168.0841,167.7788,167.82,11848.0
2021-07-20 14:50:00,203.44,203.46,203.25,203.3,11787.0,167.853,167.8695,167.6963,167.7375,11787.0
2021-07-20 15:00:00,203.29,203.66,203.29,203.56,10174.0,167.7293,168.0346,167.7293,167.952,10174.0
2021-07-20 15:10:00,203.52,203.8,203.5,203.59,14469.0,167.919,168.1501,167.9025,167.9768,14469.0
2021-07-20 15:20:00,203.56,203.59,203.07,203.21,17605.0,167.952,167.9768,167.5478,167.6633,17605.0
2021-07-20 15:30:00,203.13,203.74,203.1,203.4,31765.0,167.5973,168.1006,167.5725,167.82,31765.0
2021-07-20 15:40:00,203.4,203.73,203.4,203.71,46631.0,167.82,168.0923,167.82,168.0758,46631.0
2021-07-20 15:50:00,203.7,203.79,203.22,203.27,67886.0,168.0676,168.1418,167.6715,167.7128,67886.0
2021-07-21 09:30:00,203.16,203.54,202.09,202.31,16768.0,167.622,167.9355,166.7392,166.9207,16768.0
2021-07-21 09:40:00,202.41,202.76,202.07,202.76,11850.0,167.0032,167.292,166.7227,167.292,11850.0
2021-07-21 09:50:00,202.71,202.96,202.67,202.84,8848.0,167.2507,167.457,167.2177,167.358,8848.0
2021-07-21 10:00:00,202.87,202.99,202.19,202.33,20940.0,167.3827,167.4818,166.8217,166.9372,20940.0
2021-07-21 10:10:00,202.33,202.45,201.56,201.77,31774.0,166.9372,167.0362,166.3019,166.4752,31774.0
2021-07-21 10:20:00,201.82,201.89,201.24,201.89,18117.0,166.5164,166.5742,166.0379,166.5742,18117.0
2021-07-21 10:30:00,201.67,202.7,201.67,202.47,55474.0,166.3927,167.2425,166.3927,167.0527,55474.0
2021-07-21 10:40:00,202.37,202.61,202.06,202.55,36301.0,166.9702,167.1682,166.7144,167.1187,36301.0
2021-07-21 10:50:00,202.62,202.62,202.2,202.47,17591.0,167.1765,167.1765,166.8299,167.0527,17591.0
2021-07-21 11:00:00,202.52,202.52,202.02,202.06,16211.0,167.094,167.094,166.6814,166.7144,16211.0
2021-07-21 11:10:00,202.02,202.05,201.86,201.95,13556.0,166.6814,166.7062,166.5494,166.6237,13556.0
2021-07-21 11:20:00,201.95,202.06,201.89,202.03,7962.0,166.6237,166.7144,166.5742,166.6897,7962.0
2021-07-21 11:30:00,201.99,202.06,201.5,201.62,9053.0,166.6567,166.7144,166.2524,166.3514,9053.0
2021-07-21 11:40:00,201.67,201.76,201.55,201.56,8575.0,166.3927,166.4669,166.2936,166.3019,8575.0
2021-07-21 11:50:00,201.64,202.12,201.54,202.12,87271.0,166.3679,166.7639,166.2854,166.7639,87271.0
2021-07-21 12:00:00,202.17,202.3,201.84,202.25,20757.0,166.8052,166.9125,166.5329,166.8712,20757.0
2021-07-21 12:10:00,202.21,202.27,202.06,202.24,5586.0,166.8382,166.8877,166.7144,166.8629,5586.0
2021-07-21 12:20:00,202.22,202.22,202.06,202.14,8305.0,166.8464,166.8464,166.7144,166.7804,8305.0
2021-07-21 12:30:00,202.12,202.26,202.08,202.21,13929.0,166.7639,166.8794,166.7309,166.8382,13929.0
2021-07-21 12:40:00,202.13,202.16,201.94,202.07,8769.0,166.7722,166.7969,166.6154,166.7227,8769.0
2021-07-21 12:50:00,202.06,202.08,201.98,202.0,10761.0,166.7144,166.7309,166.6484,166.6649,10761.0
2021-07-21 13:00:00,201.97,201.97,201.71,201.81,8501.0,166.6402,166.6402,166.4257,166.5082,8501.0
2021-07-21 13:10:00,201.87,201.96,201.71,201.77,9555.0,166.5577,166.6319,166.4257,166.4752,9555.0
2021-07-21 13:20:00,201.76,202.07,201.76,201.94,5881.0,166.4669,166.7227,166.4669,166.6154,5881.0
2021-07-21 13:30:00,202.0,202.0,201.9,201.9,4764.0,166.6649,166.6649,166.5824,166.5824,4764.0
2021-07-21 13:40:00,201.86,201.97,201.86,201.92,5881.0,166.5494,166.6402,166.5494,166.5989,5881.0
2021-07-21 13:50:00,201.93,202.07,201.88,201.96,7864.0,166.6072,166.7227,166.5659,166.6319,7864.0
2021-07-21 14:00:00,202.0,202.06,201.97,202.03,48305.0,166.6649,166.7144,166.6402,166.6897,48305.0
2021-07-21 14:10:00,202.03,202.34,202.03,202.27,17977.0,166.6897,166.9455,166.6897,166.8877,17977.0
2021-07-21 14:20:00,202.28,202.59,202.23,202.59,6755.0,166.896,167.1517,166.8547,167.1517,6755.0
2021-07-21 14:30:00,202.63,202.83,202.58,202.72,11452.0,167.1847,167.3497,167.1435,167.259,11452.0
2021-07-21 14:40:00,202.72,202.98,202.68,202.75,22485.0,167.259,167.4735,167.226,167.2837,22485.0
2021-07-21 14:50:00,202.75,202.79,202.4,202.54,10747.0,167.2837,167.3167,166.995,167.1105,10747.0
2021-07-21 15:00:00,202.52,202.58,202.21,202.49,13154.0,167.094,167.1435,166.8382,167.0692,13154.0
2021-07-21 15:10:00,202.38,202.49,202.18,202.38,8617.0,166.9785,167.0692,166.8134,166.9785,8617.0
2021-07-21 15:20:00,202.34,202.63,202.32,202.33,20904.0,166.9455,167.1847,166.929,166.9372,20904.0
2021-07-21 15:30:00,202.33,202.33,201.65,201.7,47866.0,166.9372,166.9372,166.3762,166.4174,47866.0
2021-07-21 15:40:00,201.71,201.81,201.09,201.21,76329.0,166.4257,166.5082,165.9141,166.0131,76329.0
2021-07-21 15:50:00,201.18,201.59,200.66,201.3,132578.0,165.9884,166.3266,165.5593,166.0874,132578.0
2021-07-22 09:30:00,190.93,195.0,189.4,191.96,372239.0,157.5314,160.8894,156.269,158.3812,372239.0
2021-07-22 09:40:00,192.06,193.69,191.1,191.15,95682.0,158.4637,159.8086,157.6716,157.7129,95682.0
2021-07-22 09:50:00,191.25,192.57,190.99,191.44,58896.0,157.7954,158.8845,157.5809,157.9521,58896.0
2021-07-22 10:00:00,191.33,191.72,190.5,190.73,52335.0,157.8614,158.1832,157.1766,157.3663,52335.0
2021-07-22 10:10:00,190.7,190.99,190.15,190.45,49461.0,157.3416,157.5809,156.8878,157.1353,49461.0
2021-07-22 10:20:00,190.41,191.07,190.37,190.85,59843.0,157.1023,157.6469,157.0693,157.4654,59843.0
2021-07-22 10:30:00,190.84,192.72,190.84,192.62,68818.0,157.4571,159.0082,157.4571,158.9257,68818.0
2021-07-22 10:40:00,192.58,192.92,191.71,192.01,40097.0,158.8927,159.1733,158.1749,158.4224,40097.0
2021-07-22 10:50:00,192.04,192.51,191.74,192.5,32905.0,158.4472,158.835,158.1997,158.8267,32905.0
2021-07-22 11:00:00,192.57,193.27,192.29,192.29,58061.0,158.8845,159.462,158.6535,158.6535,58061.0
2021-07-22 11:10:00,192.36,193.04,192.25,192.48,42072.0,158.7112,159.2723,158.6205,158.8102,42072.0
2021-07-22 11:20:00,192.57,192.7,192.26,192.47,42091.0,158.8845,158.9917,158.6287,158.802,42091.0
2021-07-22 11:30:00,192.41,192.41,191.26,191.39,31135.0,158.7525,158.7525,157.8036,157.9109,31135.0
2021-07-22 11:40:00,191.37,191.48,190.77,190.88,21610.0,157.8944,157.9852,157.3994,157.4901,21610.0
2021-07-22 11:50:00,190.79,191.54,190.56,191.54,24502.0,157.4159,158.0347,157.2261,158.0347,24502.0
2021-07-22 12:00:00,191.55,191.86,191.21,191.53,16956.0,158.0429,158.2987,157.7624,158.0264,16956.0
2021-07-22 12:10:00,191.49,191.96,191.1,191.26,28775.0,157.9934,158.3812,157.6716,157.8036,28775.0
2021-07-22 12:20:00,191.29,191.29,190.11,190.28,37208.0,157.8284,157.8284,156.8548,156.9951,37208.0
2021-07-22 12:30:00,190.28,190.38,190.06,190.3,22843.0,156.9951,157.0776,156.8135,157.0116,22843.0
2021-07-22 12:40:00,190.28,190.29,189.88,190.25,36643.0,156.9951,157.0033,156.665,156.9703,36643.0
2021-07-22 12:50:00,190.3,191.1,190.26,190.99,25784.0,157.0116,157.6716,156.9786,157.5809,25784.0
2021-07-22 13:00:00,190.99,191.26,190.84,190.85,39079.0,157.5809,157.8036,157.4571,157.4654,39079.0
2021-07-22 13:10:00,190.85,191.82,190.85,191.72,53731.0,157.4654,158.2657,157.4654,158.1832,53731.0
2021-07-22 13:20:00,191.72,192.43,191.68,191.92,103824.0,158.1832,158.769,158.1502,158.3482,103824.0
2021-07-22 13:30:00,191.9,191.98,191.5,191.6,68469.0,158.3317,158.3977,158.0017,158.0842,68469.0
2021-07-22 13:40:00,191.58,192.0,191.29,191.78,77448.0,158.0677,158.4142,157.8284,158.2327,77448.0
2021-07-22 13:50:00,191.78,192.65,191.72,192.64,64114.0,158.2327,158.9505,158.1832,158.9422,64114.0
2021-07-22 14:00:00,192.66,192.72,192.06,192.27,33347.0,158.9587,159.0082,158.4637,158.637,33347.0
2021-07-22 14:10:00,192.22,192.9,192.06,192.52,48886.0,158.5957,159.1568,158.4637,158.8432,48886.0
2021-07-22 14:20:00,192.5,192.57,191.6,191.62,38290.0,158.8267,158.8845,158.0842,158.1007,38290.0
2021-07-22 14:30:00,191.64,191.74,191.43,191.49,20599.0,158.1172,158.1997,157.9439,157.9934,20599.0
2021-07-22 14:40:00,191.45,192.04,191.45,191.78,33721.0,157.9604,158.4472,157.9604,158.2327,33721.0
2021-07-22 14:50:00,191.77,191.79,191.48,191.65,16551.0,158.2244,158.2409,157.9852,158.1254,16551.0
2021-07-22 15:00:00,191.68,191.68,191.38,191.54,27000.0,158.1502,158.1502,157.9026,158.0347,27000.0
2021-07-22 15:10:00,191.54,192.18,191.49,192.13,25890.0,158.0347,158.5627,157.9934,158.5215,25890.0
2021-07-22 15:20:00,192.09,192.21,191.94,192.11,26685.0,158.4884,158.5875,158.3647,158.5049,26685.0
2021-07-22 15:30:00,192.15,192.5,192.13,192.3,70834.0,158.538,158.8267,158.5215,158.6617,70834.0
2021-07-22 15:40:00,192.31,192.33,191.88,192.18,87506.0,158.67,158.6865,158.3152,158.5627,87506.0
2021-07-22 15:50:00,192.21,192.45,191.65,192.22,223882.0,158.5875,158.7855,158.1254,158.5957,223882.0
2021-07-23 09:30:00,193.17,193.17,190.65,190.72,59895.0,159.3795,159.3795,157.3003,157.3581,59895.0
2021-07-23 09:40:00,190.75,192.57,190.65,192.4,40251.0,157.3828,158.8845,157.3003,158.7442,40251.0
2021-07-23 09:50:00,192.38,192.81,192.24,192.71,22483.0,158.7277,159.0825,158.6122,159.0,22483.0
2021-07-23 10:00:00,192.66,193.7,192.41,193.6,41751.0,158.9587,159.8168,158.7525,159.7343,41751.0
2021-07-23 10:10:00,193.46,193.66,192.71,192.75,13110.0,159.6188,159.7838,159.0,159.033,13110.0
2021-07-23 10:20:00,192.85,193.34,192.58,193.02,13353.0,159.1155,159.5198,158.8927,159.2558,13353.0
2021-07-23 10:30:00,193.12,193.33,192.84,193.09,26513.0,159.3383,159.5115,159.1073,159.3135,26513.0
2021-07-23 10:40:00,193.11,193.11,192.47,192.84,20026.0,159.33,159.33,158.802,159.1073,20026.0
2021-07-23 10:50:00,192.92,193.07,192.7,192.9,11410.0,159.1733,159.297,158.9917,159.1568,11410.0
2021-07-23 11:00:00,192.86,193.59,192.86,193.51,14931.0,159.1238,159.7261,159.1238,159.6601,14931.0
2021-07-23 11:10:00,193.5,193.92,193.34,193.77,10157.0,159.6518,159.9983,159.5198,159.8746,10157.0
2021-07-23 11:20:00,193.78,194.65,193.73,194.44,24136.0,159.8828,160.6006,159.8416,160.4274,24136.0
2021-07-23 11:30:00,194.41,194.41,193.83,193.95,20968.0,160.4026,160.4026,159.9241,160.0231,20968.0
2021-07-23 11:40:00,193.85,194.53,193.85,194.36,23602.0,159.9406,160.5016,159.9406,160.3614,23602.0
2021-07-23 11:50:00,194.41,194.51,194.17,194.27,44628.0,160.4026,160.4851,160.2046,160.2871,44628.0
2021-07-23 12:00:00,194.27,194.56,194.25,194.42,15306.0,160.2871,160.5264,160.2706,160.4109,15306.0
2021-07-23 12:10:00,194.35,194.46,194.07,194.43,12989.0,160.3531,160.4439,160.1221,160.4191,12989.0
2021-07-23 12:20:00,194.47,194.47,194.12,194.12,12561.0,160.4521,160.4521,160.1633,160.1633,12561.0
2021-07-23 12:30:00,194.16,194.46,193.88,194.14,38176.0,160.1964,160.4439,159.9653,160.1798,38176.0
2021-07-23 12:40:00,194.09,194.27,193.74,193.86,24801.0,160.1386,160.2871,159.8498,159.9488,24801.0
2021-07-23 12:50:00,193.86,194.12,193.64,193.88,64631.0,159.9488,160.1633,159.7673,159.9653,64631.0
2021-07-23 13:00:00,193.84,194.15,193.8,193.83,56619.0,159.9323,160.1881,159.8993,159.9241,56619.0
2021-07-23 13:10:00,193.84,194.03,193.7,193.8,138151.0,159.9323,160.0891,159.8168,159.8993,138151.0
2021-07-23 13:20:00,193.8,193.9,193.41,193.41,26465.0,159.8993,159.9818,159.5775,159.5775,26465.0
2021-07-23 13:30:00,193.39,193.43,192.59,192.82,37244.0,159.561,159.594,158.901,159.0908,37244.0
2021-07-23 13:40:00,192.86,193.39,192.86,193.38,22369.0,159.1238,159.561,159.1238,159.5528,22369.0
2021-07-23 13:50:00,193.37,193.53,193.06,193.16,19486.0,159.5445,159.6766,159.2888,159.3713,19486.0
2021-07-23 14:00:00,193.15,193.27,193.09,193.23,29619.0,159.363,159.462,159.3135,159.429,29619.0
2021-07-23 14:10:00,193.19,193.46,192.96,193.28,36446.0,159.396,159.6188,159.2063,159.4703,36446.0
2021-07-23 14:20:00,193.31,193.62,193.21,193.28,14805.0,159.495,159.7508,159.4125,159.4703,14805.0
2021-07-23 14:30:00,193.25,193.58,193.25,193.47,10543.0,159.4455,159.7178,159.4455,159.627,10543.0
2021-07-23 14:40:00,193.48,193.51,193.03,193.21,27265.0,159.6353,159.6601,159.264,159.4125,27265.0
2021-07-23 14:50:00,193.18,193.41,193.11,193.33,14444.0,159.3878,159.5775,159.33,159.5115,14444.0
2021-07-23 15:00:00,193.31,193.46,193.26,193.36,22730.0,159.495,159.6188,159.4538,159.5363,22730.0
2021-07-23 15:10:00,193.36,193.37,193.17,193.17,10386.0,159.5363,159.5445,159.3795,159.3795,10386.0
2021-07-23 15:20:00,193.21,193.32,193.03,193.22,24543.0,159.4125,159.5033,159.264,159.4208,24543.0
2021-07-23 15:30:00,193.22,193.49,193.09,193.34,38141.0,159.4208,159.6436,159.3135,159.5198,38141.0
2021-07-23 15:40:00,193.36,193.63,193.25,193.61,49835.0,159.5363,159.7591,159.4455,159.7426,49835.0
2021-07-23 15:50:00,193.59,193.72,193.26,193.26,152518.0,159.7261,159.8333,159.4538,159.4538,152518.0
2021-07-26 09:30:00,192.96,193.28,191.36,191.94,33997.0,159.2063,159.4703,157.8861,158.3647,33997.0
2021-07-26 09:40:00,191.93,192.06,190.52,190.62,26780.0,158.3564,158.4637,157.1931,157.2756,26780.0
2021-07-26 09:50:00,190.66,190.68,190.01,190.36,43531.0,157.3086,157.3251,156.7723,157.0611,43531.0
2021-07-26 10:00:00,190.39,190.8,190.19,190.8,23950.0,157.0858,157.4241,156.9208,157.4241,23950.0
2021-07-26 10:10:00,190.79,190.8,190.37,190.53,36503.0,157.4159,157.4241,157.0693,157.2013,36503.0
2021-07-26 10:20:00,190.49,190.78,190.27,190.57,31141.0,157.1683,157.4076,156.9868,157.2343,31141.0
2021-07-26 10:30:00,190.56,190.87,190.38,190.83,65112.0,157.2261,157.4819,157.0776,157.4489,65112.0
2021-07-26 10:40:00,190.86,190.89,190.39,190.82,31634.0,157.4736,157.4984,157.0858,157.4406,31634.0
2021-07-26 10:50:00,190.79,191.31,190.79,191.18,40951.0,157.4159,157.8449,157.4159,157.7376,40951.0
2021-07-26 11:00:00,191.2,191.29,190.8,191.06,29612.0,157.7541,157.8284,157.4241,157.6386,29612.0
2021-07-26 11:10:00,191.11,191.54,191.01,191.21,21847.0,157.6799,158.0347,157.5974,157.7624,21847.0
2021-07-26 11:20:00,191.22,191.69,191.21,191.58,15942.0,157.7706,158.1584,157.7624,158.0677,15942.0
2021-07-26 11:30:00,191.65,191.95,191.58,191.95,13629.0,158.1254,158.3729,158.0677,158.3729,13629.0
2021-07-26 11:40:00,191.95,191.97,191.67,191.81,16884.0,158.3729,158.3894,158.1419,158.2574,16884.0
2021-07-26 11:50:00,191.8,191.85,191.58,191.72,40772.0,158.2492,158.2904,158.0677,158.1832,40772.0
2021-07-26 12:00:00,191.7,191.81,191.48,191.54,28313.0,158.1667,158.2574,157.9852,158.0347,28313.0
2021-07-26 12:10:00,191.52,191.52,191.24,191.34,8353.0,158.0182,158.0182,157.7871,157.8696,8353.0
2021-07-26 12:20:00,191.34,191.36,191.22,191.22,7922.0,157.8696,157.8861,157.7706,157.7706,7922.0
2021-07-26 12:30:00,191.2,191.42,191.1,191.12,15536.0,157.7541,157.9356,157.6716,157.6881,15536.0
2021-07-26 12:40:00,191.11,191.34,191.09,191.12,8880.0,157.6799,157.8696,157.6634,157.6881,8880.0
2021-07-26 12:50:00,191.12,191.28,191.04,191.09,16688.0,157.6881,157.8201,157.6221,157.6634,16688.0
2021-07-26 13:00:00,191.11,191.35,191.0,191.3,14574.0,157.6799,157.8779,157.5891,157.8366,14574.0
2021-07-26 13:10:00,191.28,191.81,191.18,191.81,33688.0,157.8201,158.2574,157.7376,158.2574,33688.0
2021-07-26 13:20:00,191.81,191.85,191.37,191.38,18488.0,158.2574,158.2904,157.8944,157.9026,18488.0
2021-07-26 13:30:00,191.42,191.64,191.42,191.64,7403.0,157.9356,158.1172,157.9356,158.1172,7403.0
2021-07-26 13:40:00,191.63,191.71,191.39,191.57,15591.0,158.1089,158.1749,157.9109,158.0594,15591.0
2021-07-26 13:50:00,191.54,191.58,191.36,191.4,11000.0,158.0347,158.0677,157.8861,157.9191,11000.0
2021-07-26 14:00:00,191.36,191.83,191.32,191.76,14215.0,157.8861,158.2739,157.8531,158.2162,14215.0
2021-07-26 14:10:00,191.77,191.79,191.27,191.47,37653.0,158.2244,158.2409,157.8119,157.9769,37653.0
2021-07-26 14:20:00,191.47,191.66,191.35,191.63,10100.0,157.9769,158.1337,157.8779,158.1089,10100.0
2021-07-26 14:30:00,191.64,191.77,191.51,191.61,18978.0,158.1172,158.2244,158.0099,158.0924,18978.0
2021-07-26 14:40:00,191.61,191.61,191.35,191.36,15748.0,158.0924,158.0924,157.8779,157.8861,15748.0
2021-07-26 14:50:00,191.41,191.62,191.33,191.62,23102.0,157.9274,158.1007,157.8614,158.1007,23102.0
2021-07-26 15:00:00,191.62,191.69,191.49,191.65,26416.0,158.1007,158.1584,157.9934,158.1254,26416.0
2021-07-26 15:10:00,191.66,191.66,191.47,191.63,14707.0,158.1337,158.1337,157.9769,158.1089,14707.0
2021-07-26 15:20:00,191.62,191.75,191.54,191.64,25005.0,158.1007,158.2079,158.0347,158.1172,25005.0
2021-07-26 15:30:00,191.62,191.75,191.47,191.63,55301.0,158.1007,158.2079,157.9769,158.1089,55301.0
2021-07-26 15:40:00,191.63,191.77,191.47,191.47,56156.0,158.1089,158.2244,157.9769,157.9769,56156.0
2021-07-26 15:50:00,191.5,192.29,191.46,192.24,110930.0,158.0017,158.6535,157.9687,158.6122,110930.0
2021-07-27 09:30:00,192.53,192.8,191.83,192.15,33041.0,158.8515,159.0743,158.2739,158.538,33041.0
2021-07-27 09:40:00,192.1,192.28,191.4,191.81,14767.0,158.4967,158.6452,157.9191,158.2574,14767.0
2021-07-27 09:50:00,191.82,192.73,191.74,192.62,16929.0,158.2657,159.0165,158.1997,158.9257,16929.0
2021-07-27 10:00:00,192.62,192.98,192.47,192.47,12059.0,158.9257,159.2228,158.802,158.802,12059.0
2021-07-27 10:10:00,192.39,192.57,191.86,192.1,20384.0,158.736,158.8845,158.2987,158.4967,20384.0
2021-07-27 10:20:00,192.07,192.2,191.94,192.13,10308.0,158.4719,158.5792,158.3647,158.5215,10308.0
2021-07-27 10:30:00,192.19,192.29,191.95,192.09,22930.0,158.571,158.6535,158.3729,158.4884,22930.0
2021-07-27 10:40:00,192.1,192.25,191.95,192.25,14188.0,158.4967,158.6205,158.3729,158.6205,14188.0
2021-07-27 10:50:00,192.25,192.34,192.07,192.08,40453.0,158.6205,158.6947,158.4719,158.4802,40453.0
2021-07-27 11:00:00,192.08,193.1,192.07,193.04,58357.0,158.4802,159.3218,158.4719,159.2723,58357.0
2021-07-27 11:10:00,193.04,193.27,192.86,192.91,8826.0,159.2723,159.462,159.1238,159.165,8826.0
2021-07-27 11:20:00,192.93,193.3,192.89,193.22,7886.0,159.1815,159.4868,159.1485,159.4208,7886.0
2021-07-27 11:30:00,193.22,193.46,192.95,193.45,9675.0,159.4208,159.6188,159.198,159.6105,9675.0
2021-07-27 11:40:00,193.41,193.74,193.41,193.74,14257.0,159.5775,159.8498,159.5775,159.8498,14257.0
2021-07-27 11:50:00,193.73,193.9,193.55,193.59,15037.0,159.8416,159.9818,159.6931,159.7261,15037.0
2021-07-27 12:00:00,193.57,193.98,193.54,193.83,9039.0,159.7096,160.0478,159.6848,159.9241,9039.0
2021-07-27 12:10:00,193.83,193.98,193.7,193.94,10896.0,159.9241,160.0478,159.8168,160.0148,10896.0
2021-07-27 12:20:00,193.98,194.35,193.94,194.34,11440.0,160.0478,160.3531,160.0148,160.3449,11440.0
2021-07-27 12:30:00,194.34,194.61,194.34,194.51,13387.0,160.3449,160.5676,160.3449,160.4851,13387.0
2021-07-27 12:40:00,194.48,194.65,194.09,194.09,6175.0,160.4604,160.6006,160.1386,160.1386,6175.0
2021-07-27 12:50:00,194.13,194.18,193.74,193.74,12603.0,160.1716,160.2129,159.8498,159.8498,12603.0
2021-07-27 13:00:00,193.72,193.86,193.58,193.71,6807.0,159.8333,159.9488,159.7178,159.8251,6807.0
2021-07-27 13:10:00,193.71,193.82,193.35,193.52,15419.0,159.8251,159.9158,159.528,159.6683,15419.0
2021-07-27 13:20:00,193.56,193.58,193.08,193.08,14878.0,159.7013,159.7178,159.3053,159.3053,14878.0
2021-07-27 13:30:00,193.1,193.29,192.97,193.27,14989.0,159.3218,159.4785,159.2145,159.462,14989.0
2021-07-27 13:40:00,193.24,193.4,192.98,193.37,14682.0,159.4373,159.5693,159.2228,159.5445,14682.0
2021-07-27 13:50:00,193.33,193.5,193.26,193.32,9603.0,159.5115,159.6518,159.4538,159.5033,9603.0
2021-07-27 14:00:00,193.26,193.73,193.24,193.69,11421.0,159.4538,159.8416,159.4373,159.8086,11421.0
2021-07-27 14:10:00,193.66,193.94,193.61,193.84,7527.0,159.7838,160.0148,159.7426,159.9323,7527.0
2021-07-27 14:20:00,193.88,194.05,193.79,193.95,7032.0,159.9653,160.1056,159.8911,160.0231,7032.0
2021-07-27 14:30:00,193.95,193.96,193.74,193.77,10773.0,160.0231,160.0313,159.8498,159.8746,10773.0
2021-07-27 14:40:00,193.81,193.96,193.61,193.9,14070.0,159.9076,160.0313,159.7426,159.9818,14070.0
2021-07-27 14:50:00,193.9,193.99,193.61,193.68,17884.0,159.9818,160.0561,159.7426,159.8003,17884.0
2021-07-27 15:00:00,193.69,193.83,193.6,193.73,7824.0,159.8086,159.9241,159.7343,159.8416,7824.0
2021-07-27 15:10:00,193.74,193.87,193.67,193.79,10601.0,159.8498,159.9571,159.7921,159.8911,10601.0
2021-07-27 15:20:00,193.83,193.84,193.39,193.45,20185.0,159.9241,159.9323,159.561,159.6105,20185.0
2021-07-27 15:30:00,193.48,194.02,193.34,194.02,18896.0,159.6353,160.0808,159.5198,160.0808,18896.0
2021-07-27 15:40:00,194.02,194.4,194.01,194.14,29947.0,160.0808,160.3944,160.0726,160.1798,29947.0
2021-07-27 15:50:00,194.19,194.62,194.19,194.56,66991.0,160.2211,160.5759,160.2211,160.5264,66991.0
2021-07-28 09:30:00,194.84,194.84,193.66,194.12,21111.0,160.7574,160.7574,159.7838,160.1633,21111.0
2021-07-28 09:40:00,194.11,194.21,193.64,193.95,6346.0,160.1551,160.2376,159.7673,160.0231,6346.0
2021-07-28 09:50:00,193.98,194.11,193.65,194.0,8752.0,160.0478,160.1551,159.7756,160.0643,8752.0
2021-07-28 10:00:00,194.05,194.17,193.48,193.56,7099.0,160.1056,160.2046,159.6353,159.7013,7099.0
2021-07-28 10:10:00,193.59,194.07,193.38,194.02,13904.0,159.7261,160.1221,159.5528,160.0808,13904.0
2021-07-28 10:20:00,194.04,194.15,193.88,193.98,5421.0,160.0973,160.1881,159.9653,160.0478,5421.0
2021-07-28 10:30:00,193.98,194.16,193.24,193.38,14911.0,160.0478,160.1964,159.4373,159.5528,14911.0
2021-07-28 10:40:00,193.4,193.4,192.89,192.9,5183.0,159.5693,159.5693,159.1485,159.1568,5183.0
2021-07-28 10:50:00,192.9,193.12,192.81,192.96,5581.0,159.1568,159.3383,159.0825,159.2063,5581.0
2021-07-28 11:00:00,192.95,193.15,192.86,193.12,7242.0,159.198,159.363,159.1238,159.3383,7242.0
2021-07-28 11:10:00,193.18,193.18,192.86,192.92,7147.0,159.3878,159.3878,159.1238,159.1733,7147.0
2021-07-28 11:20:00,192.96,193.29,192.93,192.97,7903.0,159.2063,159.4785,159.1815,159.2145,7903.0
2021-07-28 11:30:00,192.98,193.11,192.94,193.01,5739.0,159.2228,159.33,159.1898,159.2475,5739.0
2021-07-28 11:40:00,193.02,193.05,192.77,192.83,15423.0,159.2558,159.2805,159.0495,159.099,15423.0
2021-07-28 11:50:00,192.79,192.81,192.44,192.44,20670.0,159.066,159.0825,158.7772,158.7772,20670.0
2021-07-28 12:00:00,192.48,192.68,192.48,192.65,16389.0,158.8102,158.9752,158.8102,158.9505,16389.0
2021-07-28 12:10:00,192.68,192.68,192.53,192.65,5729.0,158.9752,158.9752,158.8515,158.9505,5729.0
2021-07-28 12:20:00,192.62,192.62,192.41,192.49,5247.0,158.9257,158.9257,158.7525,158.8185,5247.0
2021-07-28 12:30:00,192.51,192.55,192.19,192.29,11971.0,158.835,158.868,158.571,158.6535,11971.0
2021-07-28 12:40:00,192.28,192.31,192.13,192.19,8777.0,158.6452,158.67,158.5215,158.571,8777.0
2021-07-28 12:50:00,192.15,192.42,192.09,192.42,6001.0,158.538,158.7607,158.4884,158.7607,6001.0
2021-07-28 13:00:00,192.39,192.49,192.34,192.49,7696.0,158.736,158.8185,158.6947,158.8185,7696.0
2021-07-28 13:10:00,192.49,192.49,192.1,192.17,8397.0,158.8185,158.8185,158.4967,158.5545,8397.0
2021-07-28 13:20:00,192.24,192.28,191.9,191.91,10525.0,158.6122,158.6452,158.3317,158.3399,10525.0
2021-07-28 13:30:00,191.95,192.33,191.95,192.3,7300.0,158.3729,158.6865,158.3729,158.6617,7300.0
2021-07-28 13:40:00,192.32,192.76,192.32,192.74,16330.0,158.6782,159.0412,158.6782,159.0247,16330.0
2021-07-28 13:50:00,192.71,192.84,192.67,192.84,8556.0,159.0,159.1073,158.967,159.1073,8556.0
2021-07-28 14:00:00,192.79,193.11,192.53,193.11,12048.0,159.066,159.33,158.8515,159.33,12048.0
2021-07-28 14:10:00,193.27,193.47,193.19,193.39,7699.0,159.462,159.627,159.396,159.561,7699.0
2021-07-28 14:20:00,193.3,193.42,193.22,193.26,4320.0,159.4868,159.5858,159.4208,159.4538,4320.0
2021-07-28 14:30:00,193.28,193.39,193.07,193.3,7236.0,159.4703,159.561,159.297,159.4868,7236.0
2021-07-28 14:40:00,193.25,193.54,193.18,193.41,6801.0,159.4455,159.6848,159.3878,159.5775,6801.0
2021-07-28 14:50:00,193.38,193.63,193.31,193.4,8175.0,159.5528,159.7591,159.495,159.5693,8175.0
2021-07-28 15:00:00,193.5,193.52,193.07,193.09,14847.0,159.6518,159.6683,159.297,159.3135,14847.0
2021-07-28 15:10:00,193.18,193.68,193.18,193.54,8437.0,159.3878,159.8003,159.3878,159.6848,8437.0
2021-07-28 15:20:00,193.51,193.51,193.11,193.15,11947.0,159.6601,159.6601,159.33,159.363,11947.0
2021-07-28 15:30:00,193.16,193.28,193.04,193.25,21476.0,159.3713,159.4703,159.2723,159.4455,21476.0
2021-07-28 15:40:00,193.24,193.54,193.17,193.49,27498.0,159.4373,159.6848,159.3795,159.6436,27498.0
2021-07-28 15:50:00,193.45,193.49,192.92,192.94,89390.0,159.6105,159.6436,159.1733,159.1898,89390.0
2021-07-29 09:30:00,193.89,194.32,193.33,193.39,38993.0,159.9736,160.3284,159.5115,159.561,38993.0
2021-07-29 09:40:00,193.44,193.54,192.54,192.54,20297.0,159.6023,159.6848,158.8597,158.8597,20297.0
2021-07-29 09:50:00,192.49,193.07,192.42,193.0,27631.0,158.8185,159.297,158.7607,159.2393,27631.0
2021-07-29 10:00:00,193.05,193.47,192.86,193.11,10244.0,159.2805,159.627,159.1238,159.33,10244.0
2021-07-29 10:10:00,192.87,193.2,192.55,193.16,7921.0,159.132,159.4043,158.868,159.3713,7921.0
2021-07-29 10:20:00,193.19,193.23,192.84,192.84,12910.0,159.396,159.429,159.1073,159.1073,12910.0
2021-07-29 10:30:00,192.83,192.86,191.96,192.51,13261.0,159.099,159.1238,158.3812,158.835,13261.0
2021-07-29 10:40:00,192.46,192.56,192.01,192.55,12191.0,158.7937,158.8762,158.4224,158.868,12191.0
2021-07-29 10:50:00,192.7,192.81,192.55,192.57,7079.0,158.9917,159.0825,158.868,158.8845,7079.0
2021-07-29 11:00:00,192.56,192.7,191.98,192.14,25412.0,158.8762,158.9917,158.3977,158.5297,25412.0
2021-07-29 11:10:00,192.15,192.49,191.95,192.05,23672.0,158.538,158.8185,158.3729,158.4554,23672.0
2021-07-29 11:20:00,191.97,192.0,191.53,191.64,15282.0,158.3894,158.4142,158.0264,158.1172,15282.0
2021-07-29 11:30:00,191.65,191.76,191.28,191.52,8596.0,158.1254,158.2162,157.8201,158.0182,8596.0
2021-07-29 11:40:00,191.53,191.54,190.68,190.68,14659.0,158.0264,158.0347,157.3251,157.3251,14659.0
2021-07-29 11:50:00,190.68,191.32,190.6,191.32,10693.0,157.3251,157.8531,157.2591,157.8531,10693.0
2021-07-29 12:00:00,191.31,191.36,191.11,191.28,10270.0,157.8449,157.8861,157.6799,157.8201,10270.0
2021-07-29 12:10:00,191.29,191.54,191.08,191.14,18051.0,157.8284,158.0347,157.6551,157.7046,18051.0
2021-07-29 12:20:00,191.16,191.63,191.01,191.39,17950.0,157.7211,158.1089,157.5974,157.9109,17950.0
2021-07-29 12:30:00,191.5,191.76,191.49,191.64,4844.0,158.0017,158.2162,157.9934,158.1172,4844.0
2021-07-29 12:40:00,191.59,191.78,191.51,191.76,8060.0,158.0759,158.2327,158.0099,158.2162,8060.0
2021-07-29 12:50:00,191.78,191.82,191.65,191.67,7565.0,158.2327,158.2657,158.1254,158.1419,7565.0
2021-07-29 13:00:00,191.69,191.73,191.38,191.62,15862.0,158.1584,158.1914,157.9026,158.1007,15862.0
2021-07-29 13:10:00,191.67,191.92,191.48,191.91,8600.0,158.1419,158.3482,157.9852,158.3399,8600.0
2021-07-29 13:20:00,191.95,192.29,191.95,192.29,5163.0,158.3729,158.6535,158.3729,158.6535,5163.0
2021-07-29 13:30:00,192.24,192.63,192.23,192.37,6911.0,158.6122,158.934,158.604,158.7195,6911.0
2021-07-29 13:40:00,192.34,192.49,192.16,192.25,8270.0,158.6947,158.8185,158.5462,158.6205,8270.0
2021-07-29 13:50:00,192.24,192.3,191.89,192.04,8555.0,158.6122,158.6617,158.3234,158.4472,8555.0
2021-07-29 14:00:00,192.07,192.23,192.07,192.22,10689.0,158.4719,158.604,158.4719,158.5957,10689.0
2021-07-29 14:10:00,192.25,192.72,192.25,192.6,23864.0,158.6205,159.0082,158.6205,158.9092,23864.0
2021-07-29 14:20:00,192.64,192.66,192.45,192.49,17606.0,158.9422,158.9587,158.7855,158.8185,17606.0
2021-07-29 14:30:00,192.48,192.82,192.42,192.74,7838.0,158.8102,159.0908,158.7607,159.0247,7838.0
2021-07-29 14:40:00,192.75,192.88,192.65,192.76,8085.0,159.033,159.1403,158.9505,159.0412,8085.0
2021-07-29 14:50:00,192.78,193.1,192.75,192.89,11488.0,159.0577,159.3218,159.033,159.1485,11488.0
2021-07-29 15:00:00,192.9,193.08,192.74,193.0,12196.0,159.1568,159.3053,159.0247,159.2393,12196.0
2021-07-29 15:10:00,192.98,193.01,192.67,192.77,15587.0,159.2228,159.2475,158.967,159.0495,15587.0
2021-07-29 15:20:00,192.8,192.95,192.72,192.9,11754.0,159.0743,159.198,159.0082,159.1568,11754.0
2021-07-29 15:30:00,192.9,193.04,192.78,192.94,19102.0,159.1568,159.2723,159.0577,159.1898,19102.0
2021-07-29 15:40:00,192.91,193.04,192.75,192.8,30023.0,159.165,159.2723,159.033,159.0743,30023.0
2021-07-29 15:50:00,192.77,193.0,192.67,192.83,79330.0,159.0495,159.2393,158.967,159.099,79330.0
2021-07-30 09:30:00,193.06,194.76,192.54,194.69,85986.0,159.2888,160.6914,158.8597,160.6336,85986.0
2021-07-30 09:40:00,194.7,194.8,193.21,193.21,39865.0,160.6419,160.7244,159.4125,159.4125,39865.0
2021-07-30 09:50:00,193.33,194.27,193.05,193.64,28966.0,159.5115,160.2871,159.2805,159.7673,28966.0
2021-07-30 10:00:00,193.76,194.07,193.4,193.55,26257.0,159.8663,160.1221,159.5693,159.6931,26257.0
2021-07-30 10:10:00,193.55,194.17,193.29,194.05,19102.0,159.6931,160.2046,159.4785,160.1056,19102.0
2021-07-30 10:20:00,194.2,194.6,194.2,194.54,15748.0,160.2294,160.5594,160.2294,160.5099,15748.0
2021-07-30 10:30:00,194.48,194.76,194.36,194.6,15673.0,160.4604,160.6914,160.3614,160.5594,15673.0
2021-07-30 10:40:00,194.55,194.93,194.35,194.49,32011.0,160.5181,160.8317,160.3531,160.4686,32011.0
2021-07-30 10:50:00,194.39,194.71,194.37,194.38,25166.0,160.3861,160.6501,160.3696,160.3779,25166.0
2021-07-30 11:00:00,194.38,194.58,194.08,194.46,17943.0,160.3779,160.5429,160.1303,160.4439,17943.0
2021-07-30 11:10:00,194.47,194.65,194.21,194.57,10928.0,160.4521,160.6006,160.2376,160.5346,10928.0
2021-07-30 11:20:00,194.47,194.73,194.24,194.67,11651.0,160.4521,160.6666,160.2624,160.6171,11651.0
2021-07-30 11:30:00,194.66,194.83,194.38,194.5,26961.0,160.6089,160.7492,160.3779,160.4769,26961.0
2021-07-30 11:40:00,194.48,194.5,194.06,194.17,33741.0,160.4604,160.4769,160.1138,160.2046,33741.0
2021-07-30 11:50:00,194.2,194.24,193.31,193.41,14292.0,160.2294,160.2624,159.495,159.5775,14292.0
2021-07-30 12:00:00,193.49,193.7,193.2,193.24,21392.0,159.6436,159.8168,159.4043,159.4373,21392.0
2021-07-30 12:10:00,193.27,193.29,192.79,193.09,29803.0,159.462,159.4785,159.066,159.3135,29803.0
2021-07-30 12:20:00,193.12,193.32,192.93,193.32,16537.0,159.3383,159.5033,159.1815,159.5033,16537.0
2021-07-30 12:30:00,193.4,193.63,193.31,193.5,21363.0,159.5693,159.7591,159.495,159.6518,21363.0
2021-07-30 12:40:00,193.52,193.7,193.43,193.6,24786.0,159.6683,159.8168,159.594,159.7343,24786.0
2021-07-30 12:50:00,193.57,194.05,193.52,194.05,8317.0,159.7096,160.1056,159.6683,160.1056,8317.0
2021-07-30 13:00:00,193.96,193.98,193.6,193.76,11534.0,160.0313,160.0478,159.7343,159.8663,11534.0
2021-07-30 13:10:00,193.71,193.77,193.5,193.72,11057.0,159.8251,159.8746,159.6518,159.8333,11057.0
2021-07-30 13:20:00,193.7,193.79,193.61,193.68,13670.0,159.8168,159.8911,159.7426,159.8003,13670.0
2021-07-30 13:30:00,193.7,193.82,193.69,193.78,13837.0,159.8168,159.9158,159.8086,159.8828,13837.0
2021-07-30 13:40:00,193.74,193.86,193.64,193.75,11357.0,159.8498,159.9488,159.7673,159.8581,11357.0
2021-07-30 13:50:00,193.79,193.8,193.19,193.26,34611.0,159.8911,159.8993,159.396,159.4538,34611.0
2021-07-30 14:00:00,193.27,193.29,192.94,192.95,27698.0,159.462,159.4785,159.1898,159.198,27698.0
2021-07-30 14:10:00,192.95,193.31,192.85,193.31,19645.0,159.198,159.495,159.1155,159.495,19645.0
2021-07-30 14:20:00,193.31,193.47,193.27,193.44,13565.0,159.495,159.627,159.462,159.6023,13565.0
2021-07-30 14:30:00,193.4,193.43,193.05,193.09,10668.0,159.5693,159.594,159.2805,159.3135,10668.0
2021-07-30 14:40:00,193.11,193.39,193.1,193.17,13156.0,159.33,159.561,159.3218,159.3795,13156.0
2021-07-30 14:50:00,193.16,193.5,193.11,193.28,15743.0,159.3713,159.6518,159.33,159.4703,15743.0
2021-07-30 15:00:00,193.21,193.38,193.09,193.36,18460.0,159.4125,159.5528,159.3135,159.5363,18460.0
2021-07-30 15:10:00,193.33,193.64,193.33,193.56,23881.0,159.5115,159.7673,159.5115,159.7013,23881.0
2021-07-30 15:20:00,193.53,193.59,193.34,193.51,23300.0,159.6766,159.7261,159.5198,159.6601,23300.0
2021-07-30 15:30:00,193.55,193.56,193.18,193.2,34800.0,159.6931,159.7013,159.3878,159.4043,34800.0
2021-07-30 15:40:00,193.21,193.43,192.95,192.99,42296.0,159.4125,159.594,159.198,159.231,42296.0
2021-07-30 15:50:00,192.99,193.13,192.74,193.13,147503.0,159.231,159.3465,159.0247,159.3465,147503.0
2021-08-02 09:30:00,193.81,194.1,193.02,193.28,22924.0,159.9076,160.1468,159.2558,159.4703,22924.0
2021-08-02 09:40:00,193.36,193.95,192.97,193.45,18652.0,159.5363,160.0231,159.2145,159.6105,18652.0
2021-08-02 09:50:00,193.37,193.8,193.35,193.62,13699.0,159.5445,159.8993,159.528,159.7508,13699.0
2021-08-02 10:00:00,193.55,194.26,193.3,194.24,12178.0,159.6931,160.2789,159.4868,160.2624,12178.0
2021-08-02 10:10:00,194.38,194.5,194.16,194.4,6641.0,160.3779,160.4769,160.1964,160.3944,6641.0
2021-08-02 10:20:00,194.59,194.73,194.19,194.47,15657.0,160.5511,160.6666,160.2211,160.4521,15657.0
2021-08-02 10:30:00,194.45,194.45,193.87,194.2,7247.0,160.4356,160.4356,159.9571,160.2294,7247.0
2021-08-02 10:40:00,194.18,194.36,194.04,194.32,9644.0,160.2129,160.3614,160.0973,160.3284,9644.0
2021-08-02 10:50:00,194.48,195.17,194.34,194.9,15084.0,160.4604,161.0297,160.3449,160.8069,15084.0
2021-08-02 11:00:00,194.86,194.91,194.58,194.73,9009.0,160.7739,160.8152,160.5429,160.6666,9009.0
2021-08-02 11:10:00,194.71,194.95,194.69,194.81,9435.0,160.6501,160.8482,160.6336,160.7326,9435.0
2021-08-02 11:20:00,194.78,194.82,194.34,194.49,11586.0,160.7079,160.7409,160.3449,160.4686,11586.0
2021-08-02 11:30:00,194.58,194.64,194.29,194.29,5605.0,160.5429,160.5924,160.3036,160.3036,5605.0
2021-08-02 11:40:00,194.31,194.43,194.03,194.1,6626.0,160.3201,160.4191,160.0891,160.1468,6626.0
2021-08-02 11:50:00,194.07,194.31,193.92,194.27,21792.0,160.1221,160.3201,159.9983,160.2871,21792.0
2021-08-02 12:00:00,194.31,194.38,193.75,193.75,7120.0,160.3201,160.3779,159.8581,159.8581,7120.0
2021-08-02 12:10:00,193.75,193.82,193.38,193.38,10484.0,159.8581,159.9158,159.5528,159.5528,10484.0
2021-08-02 12:20:00,193.44,193.44,193.17,193.22,8543.0,159.6023,159.6023,159.3795,159.4208,8543.0
2021-08-02 12:30:00,193.21,193.39,193.21,193.36,6294.0,159.4125,159.561,159.4125,159.5363,6294.0
2021-08-02 12:40:00,193.39,193.39,192.9,192.95,6763.0,159.561,159.561,159.1568,159.198,6763.0
2021-08-02 12:50:00,193.0,193.24,192.97,193.2,13034.0,159.2393,159.4373,159.2145,159.4043,13034.0
2021-08-02 13:00:00,193.14,193.19,192.97,193.11,16635.0,159.3548,159.396,159.2145,159.33,16635.0
2021-08-02 13:10:00,193.09,193.32,193.06,193.22,8914.0,159.3135,159.5033,159.2888,159.4208,8914.0
2021-08-02 13:20:00,193.19,193.24,192.97,193.01,7308.0,159.396,159.4373,159.2145,159.2475,7308.0
2021-08-02 13:30:00,193.03,193.16,192.7,192.72,15269.0,159.264,159.3713,158.9917,159.0082,15269.0
2021-08-02 13:40:00,192.71,193.03,192.71,192.97,4686.0,159.0,159.264,159.0,159.2145,4686.0
2021-08-02 13:50:00,193.0,193.05,192.75,192.75,11524.0,159.2393,159.2805,159.033,159.033,11524.0
2021-08-02 14:00:00,192.75,192.98,192.7,192.85,10572.0,159.033,159.2228,158.9917,159.1155,10572.0
2021-08-02 14:10:00,192.86,193.03,192.69,193.03,7097.0,159.1238,159.264,158.9835,159.264,7097.0
2021-08-02 14:20:00,192.99,193.03,192.82,192.94,9719.0,159.231,159.264,159.0908,159.1898,9719.0
2021-08-02 14:30:00,192.96,193.11,192.88,193.11,7442.0,159.2063,159.33,159.1403,159.33,7442.0
2021-08-02 14:40:00,193.08,193.14,192.97,193.11,8852.0,159.3053,159.3548,159.2145,159.33,8852.0
2021-08-02 14:50:00,193.05,193.28,193.01,193.24,11097.0,159.2805,159.4703,159.2475,159.4373,11097.0
2021-08-02 15:00:00,193.22,193.29,193.03,193.15,9323.0,159.4208,159.4785,159.264,159.363,9323.0
2021-08-02 15:10:00,193.08,193.11,192.79,192.8,12189.0,159.3053,159.33,159.066,159.0743,12189.0
2021-08-02 15:20:00,192.81,193.25,192.77,193.23,17454.0,159.0825,159.4455,159.0495,159.429,17454.0
2021-08-02 15:30:00,193.25,193.46,193.11,193.15,24267.0,159.4455,159.6188,159.33,159.363,24267.0
2021-08-02 15:40:00,193.19,193.2,192.87,193.08,33009.0,159.396,159.4043,159.132,159.3053,33009.0
2021-08-02 15:50:00,193.11,193.14,192.75,193.13,92766.0,159.33,159.3548,159.033,159.3465,92766.0
2021-08-03 09:30:00,193.23,194.23,192.63,193.93,17977.0,159.429,160.2541,158.934,160.0066,17977.0
2021-08-03 09:40:00,193.98,194.49,193.83,194.18,7312.0,160.0478,160.4686,159.9241,160.2129,7312.0
2021-08-03 09:50:00,194.25,194.55,193.65,193.95,13628.0,160.2706,160.5181,159.7756,160.0231,13628.0
2021-08-03 10:00:00,193.92,193.92,193.06,193.42,9463.0,159.9983,159.9983,159.2888,159.5858,9463.0
2021-08-03 10:10:00,193.41,193.41,192.51,192.94,8946.0,159.5775,159.5775,158.835,159.1898,8946.0
2021-08-03 10:20:00,193.01,193.35,192.8,192.94,6278.0,159.2475,159.528,159.0743,159.1898,6278.0
2021-08-03 10:30:00,192.88,193.7,192.78,193.64,19523.0,159.1403,159.8168,159.0577,159.7673,19523.0
2021-08-03 10:40:00,193.64,194.04,193.6,194.01,9169.0,159.7673,160.0973,159.7343,160.0726,9169.0
2021-08-03 10:50:00,194.08,194.43,193.98,194.43,9433.0,160.1303,160.4191,160.0478,160.4191,9433.0
2021-08-03 11:00:00,194.44,194.66,193.97,193.97,19330.0,160.4274,160.6089,160.0396,160.0396,19330.0
2021-08-03 11:10:00,194.04,194.05,193.65,193.7,13908.0,160.0973,160.1056,159.7756,159.8168,13908.0
2021-08-03 11:20:00,193.67,193.82,193.56,193.73,11310.0,159.7921,159.9158,159.7013,159.8416,11310.0
2021-08-03 11:30:00,193.65,194.2,193.65,194.12,9668.0,159.7756,160.2294,159.7756,160.1633,9668.0
2021-08-03 11:40:00,194.11,194.83,194.11,194.46,18592.0,160.1551,160.7492,160.1551,160.4439,18592.0
2021-08-03 11:50:00,194.47,194.52,193.67,194.13,29659.0,160.4521,160.4934,159.7921,160.1716,29659.0
2021-08-03 12:00:00,194.12,194.17,193.61,193.62,11036.0,160.1633,160.2046,159.7426,159.7508,11036.0
2021-08-03 12:10:00,193.62,193.76,193.54,193.54,7964.0,159.7508,159.8663,159.6848,159.6848,7964.0
2021-08-03 12:20:00,193.57,193.61,193.28,193.32,6524.0,159.7096,159.7426,159.4703,159.5033,6524.0
2021-08-03 12:30:00,193.36,193.36,193.03,193.09,7910.0,159.5363,159.5363,159.264,159.3135,7910.0
2021-08-03 12:40:00,193.09,193.21,192.9,193.21,5564.0,159.3135,159.4125,159.1568,159.4125,5564.0
2021-08-03 12:50:00,193.21,193.47,193.17,193.47,6271.0,159.4125,159.627,159.3795,159.627,6271.0
2021-08-03 13:00:00,193.46,193.87,193.21,193.73,7279.0,159.6188,159.9571,159.4125,159.8416,7279.0
2021-08-03 13:10:00,193.77,193.94,193.68,193.9,10150.0,159.8746,160.0148,159.8003,159.9818,10150.0
2021-08-03 13:20:00,193.92,194.15,193.84,194.15,11156.0,159.9983,160.1881,159.9323,160.1881,11156.0
2021-08-03 13:30:00,194.17,194.27,194.01,194.22,10415.0,160.2046,160.2871,160.0726,160.2459,10415.0
2021-08-03 13:40:00,194.18,194.31,193.97,194.15,14301.0,160.2129,160.3201,160.0396,160.1881,14301.0
2021-08-03 13:50:00,194.15,194.36,194.09,194.23,10660.0,160.1881,160.3614,160.1386,160.2541,10660.0
2021-08-03 14:00:00,194.21,194.43,194.11,194.42,9246.0,160.2376,160.4191,160.1551,160.4109,9246.0
2021-08-03 14:10:00,194.45,194.56,194.39,194.43,12472.0,160.4356,160.5264,160.3861,160.4191,12472.0
2021-08-03 14:20:00,194.37,194.48,194.14,194.28,12840.0,160.3696,160.4604,160.1798,160.2954,12840.0
2021-08-03 14:30:00,194.23,194.48,194.11,194.35,15128.0,160.2541,160.4604,160.1551,160.3531,15128.0
2021-08-03 14:40:00,194.39,194.47,194.34,194.35,9318.0,160.3861,160.4521,160.3449,160.3531,9318.0
2021-08-03 14:50:00,194.32,194.45,194.25,194.4,9928.0,160.3284,160.4356,160.2706,160.3944,9928.0
2021-08-03 15:00:00,194.43,194.47,194.21,194.28,7809.0,160.4191,160.4521,160.2376,160.2954,7809.0
2021-08-03 15:10:00,194.29,194.53,194.17,194.46,13268.0,160.3036,160.5016,160.2046,160.4439,13268.0
2021-08-03 15:20:00,194.52,194.6,194.3,194.31,17552.0,160.4934,160.5594,160.3119,160.3201,17552.0
2021-08-03 15:30:00,194.23,194.56,194.17,194.55,34011.0,160.2541,160.5264,160.2046,160.5181,34011.0
2021-08-03 15:40:00,194.57,194.72,194.42,194.68,26773.0,160.5346,160.6584,160.4109,160.6254,26773.0
2021-08-03 15:50:00,194.66,194.87,194.56,194.84,62788.0,160.6089,160.7822,160.5264,160.7574,62788.0
2021-08-04 09:30:00,195.3,195.3,193.82,194.62,24439.0,161.1369,161.1369,159.9158,160.5759,24439.0
2021-08-04 09:40:00,194.36,195.4,194.36,195.17,10988.0,160.3614,161.2194,160.3614,161.0297,10988.0
2021-08-04 09:50:00,195.11,195.72,194.98,195.14,10985.0,160.9802,161.4835,160.8729,161.0049,10985.0
2021-08-04 10:00:00,195.21,195.41,194.65,194.73,16729.0,161.0627,161.2277,160.6006,160.6666,16729.0
2021-08-04 10:10:00,194.77,195.06,194.05,194.17,23978.0,160.6996,160.9389,160.1056,160.2046,23978.0
2021-08-04 10:20:00,194.13,194.14,193.31,193.46,11000.0,160.1716,160.1798,159.495,159.6188,11000.0
2021-08-04 10:30:00,193.53,193.85,193.49,193.59,12808.0,159.6766,159.9406,159.6436,159.7261,12808.0
2021-08-04 10:40:00,193.59,194.04,193.38,193.53,11683.0,159.7261,160.0973,159.5528,159.6766,11683.0
2021-08-04 10:50:00,193.54,193.89,193.36,193.89,15541.0,159.6848,159.9736,159.5363,159.9736,15541.0
2021-08-04 11:00:00,193.9,194.15,193.61,193.89,17388.0,159.9818,160.1881,159.7426,159.9736,17388.0
2021-08-04 11:10:00,193.92,193.97,193.5,193.5,8513.0,159.9983,160.0396,159.6518,159.6518,8513.0
2021-08-04 11:20:00,193.45,193.48,193.03,193.09,5430.0,159.6105,159.6353,159.264,159.3135,5430.0
2021-08-04 11:30:00,193.09,193.25,192.88,193.11,9655.0,159.3135,159.4455,159.1403,159.33,9655.0
2021-08-04 11:40:00,193.11,193.34,192.99,193.17,6743.0,159.33,159.5198,159.231,159.3795,6743.0
2021-08-04 11:50:00,193.25,193.34,193.0,193.34,8000.0,159.4455,159.5198,159.2393,159.5198,8000.0
2021-08-04 12:00:00,193.36,193.49,193.16,193.16,8852.0,159.5363,159.6436,159.3713,159.3713,8852.0
2021-08-04 12:10:00,193.24,193.4,193.12,193.13,9930.0,159.4373,159.5693,159.3383,159.3465,9930.0
2021-08-04 12:20:00,193.04,193.16,192.85,192.85,10744.0,159.2723,159.3713,159.1155,159.1155,10744.0
2021-08-04 12:30:00,192.82,193.25,192.81,193.15,10785.0,159.0908,159.4455,159.0825,159.363,10785.0
2021-08-04 12:40:00,193.28,193.37,193.08,193.28,10345.0,159.4703,159.5445,159.3053,159.4703,10345.0
2021-08-04 12:50:00,193.21,193.38,193.13,193.31,9332.0,159.4125,159.5528,159.3465,159.495,9332.0
2021-08-04 13:00:00,193.27,193.47,193.17,193.44,8259.0,159.462,159.627,159.3795,159.6023,8259.0
2021-08-04 13:10:00,193.47,193.6,193.16,193.51,10216.0,159.627,159.7343,159.3713,159.6601,10216.0
2021-08-04 13:20:00,193.55,193.86,193.55,193.85,4109.0,159.6931,159.9488,159.6931,159.9406,4109.0
2021-08-04 13:30:00,193.86,193.98,193.7,193.98,10868.0,159.9488,160.0478,159.8168,160.0478,10868.0
2021-08-04 13:40:00,193.99,194.3,193.95,194.3,12948.0,160.0561,160.3119,160.0231,160.3119,12948.0
2021-08-04 13:50:00,194.36,194.47,194.14,194.2,10516.0,160.3614,160.4521,160.1798,160.2294,10516.0
2021-08-04 14:00:00,194.12,194.45,194.04,194.45,8261.0,160.1633,160.4356,160.0973,160.4356,8261.0
2021-08-04 14:10:00,194.43,194.54,194.33,194.46,6062.0,160.4191,160.5099,160.3366,160.4439,6062.0
2021-08-04 14:20:00,194.44,194.77,194.44,194.7,6590.0,160.4274,160.6996,160.4274,160.6419,6590.0
2021-08-04 14:30:00,194.67,194.81,194.5,194.79,10758.0,160.6171,160.7326,160.4769,160.7161,10758.0
2021-08-04 14:40:00,194.84,194.87,194.67,194.71,9822.0,160.7574,160.7822,160.6171,160.6501,9822.0
2021-08-04 14:50:00,194.66,194.69,194.42,194.55,10563.0,160.6089,160.6336,160.4109,160.5181,10563.0
2021-08-04 15:00:00,194.59,195.32,194.59,195.28,31500.0,160.5511,161.1534,160.5511,161.1204,31500.0
2021-08-04 15:10:00,195.24,195.57,195.0,195.54,16209.0,161.0874,161.3597,160.8894,161.335,16209.0
2021-08-04 15:20:00,195.56,195.69,195.37,195.51,21813.0,161.3515,161.4587,161.1947,161.3102,21813.0
2021-08-04 15:30:00,195.51,195.57,195.26,195.57,44175.0,161.3102,161.3597,161.1039,161.3597,44175.0
2021-08-04 15:40:00,195.58,195.67,195.3,195.48,62304.0,161.368,161.4422,161.1369,161.2854,62304.0
2021-08-04 15:50:00,195.44,195.65,195.07,195.08,149628.0,161.2524,161.4257,160.9472,160.9554,149628.0
2021-08-05 09:30:00,195.97,196.0,194.88,195.16,31090.0,161.6897,161.7145,160.7904,161.0214,31090.0
2021-08-05 09:40:00,194.99,195.31,194.78,195.19,9916.0,160.8812,161.1452,160.7079,161.0462,9916.0
2021-08-05 09:50:00,195.24,195.3,194.36,194.52,6061.0,161.0874,161.1369,160.3614,160.4934,6061.0
2021-08-05 10:00:00,194.43,194.49,193.63,193.63,20814.0,160.4191,160.4686,159.7591,159.7591,20814.0
2021-08-05 10:10:00,193.74,194.33,193.69,194.04,10866.0,159.8498,160.3366,159.8086,160.0973,10866.0
2021-08-05 10:20:00,194.09,194.13,193.54,193.76,17729.0,160.1386,160.1716,159.6848,159.8663,17729.0
2021-08-05 10:30:00,193.75,193.8,193.32,193.42,10015.0,159.8581,159.8993,159.5033,159.5858,10015.0
2021-08-05 10:40:00,193.47,193.72,193.39,193.56,10608.0,159.627,159.8333,159.561,159.7013,10608.0
2021-08-05 10:50:00,193.6,193.94,193.49,193.62,10837.0,159.7343,160.0148,159.6436,159.7508,10837.0
2021-08-05 11:00:00,193.65,193.65,193.21,193.33,15406.0,159.7756,159.7756,159.4125,159.5115,15406.0
2021-08-05 11:10:00,193.41,193.48,193.1,193.18,10891.0,159.5775,159.6353,159.3218,159.3878,10891.0
2021-08-05 11:20:00,193.15,193.26,193.03,193.14,11953.0,159.363,159.4538,159.264,159.3548,11953.0
2021-08-05 11:30:00,193.18,193.32,193.0,193.31,8122.0,159.3878,159.5033,159.2393,159.495,8122.0
2021-08-05 11:40:00,193.31,193.5,193.3,193.35,9402.0,159.495,159.6518,159.4868,159.528,9402.0
2021-08-05 11:50:00,193.41,193.43,193.1,193.13,8194.0,159.5775,159.594,159.3218,159.3465,8194.0
2021-08-05 12:00:00,193.14,193.28,193.01,193.28,11411.0,159.3548,159.4703,159.2475,159.4703,11411.0
2021-08-05 12:10:00,193.28,193.32,192.96,193.01,8619.0,159.4703,159.5033,159.2063,159.2475,8619.0
2021-08-05 12:20:00,193.07,193.1,192.98,193.09,6076.0,159.297,159.3218,159.2228,159.3135,6076.0
2021-08-05 12:30:00,193.07,193.31,193.05,193.18,8793.0,159.297,159.495,159.2805,159.3878,8793.0
2021-08-05 12:40:00,193.12,193.28,193.1,193.15,6398.0,159.3383,159.4703,159.3218,159.363,6398.0
2021-08-05 12:50:00,193.13,193.26,192.92,192.97,11984.0,159.3465,159.4538,159.1733,159.2145,11984.0
2021-08-05 13:00:00,192.93,192.99,192.64,192.88,10661.0,159.1815,159.231,158.9422,159.1403,10661.0
2021-08-05 13:10:00,192.9,192.95,192.7,192.75,7850.0,159.1568,159.198,158.9917,159.033,7850.0
2021-08-05 13:20:00,192.75,192.99,192.66,192.98,7990.0,159.033,159.231,158.9587,159.2228,7990.0
2021-08-05 13:30:00,192.94,193.21,192.93,193.03,22413.0,159.1898,159.4125,159.1815,159.264,22413.0
2021-08-05 13:40:00,193.04,193.18,192.91,193.11,11261.0,159.2723,159.3878,159.165,159.33,11261.0
2021-08-05 13:50:00,193.09,193.28,192.98,193.25,10353.0,159.3135,159.4703,159.2228,159.4455,10353.0
2021-08-05 14:00:00,193.25,193.32,193.14,193.26,7862.0,159.4455,159.5033,159.3548,159.4538,7862.0
2021-08-05 14:10:00,193.25,193.4,193.25,193.28,9062.0,159.4455,159.5693,159.4455,159.4703,9062.0
2021-08-05 14:20:00,193.28,193.45,193.2,193.2,11627.0,159.4703,159.6105,159.4043,159.4043,11627.0
2021-08-05 14:30:00,193.3,193.5,193.3,193.48,10179.0,159.4868,159.6518,159.4868,159.6353,10179.0
2021-08-05 14:40:00,193.5,193.5,193.25,193.31,9354.0,159.6518,159.6518,159.4455,159.495,9354.0
2021-08-05 14:50:00,193.3,193.37,193.24,193.29,11029.0,159.4868,159.5445,159.4373,159.4785,11029.0
2021-08-05 15:00:00,193.29,193.41,193.1,193.18,12016.0,159.4785,159.5775,159.3218,159.3878,12016.0
2021-08-05 15:10:00,193.15,193.32,193.04,193.31,11520.0,159.363,159.5033,159.2723,159.495,11520.0
2021-08-05 15:20:00,193.3,193.41,193.06,193.29,16264.0,159.4868,159.5775,159.2888,159.4785,16264.0
2021-08-05 15:30:00,193.29,193.86,193.27,193.79,26439.0,159.4785,159.9488,159.462,159.8911,26439.0
2021-08-05 15:40:00,193.82,194.09,193.76,193.95,27233.0,159.9158,160.1386,159.8663,160.0231,27233.0
2021-08-05 15:50:00,193.9,194.5,193.9,194.41,68949.0,159.9818,160.4769,159.9818,160.4026,68949.0
2021-08-06 09:30:00,193.21,193.91,193.02,193.9,14074.0,159.4125,159.9901,159.2558,159.9818,14074.0
2021-08-06 09:40:00,193.93,194.44,193.85,194.44,8666.0,160.0066,160.4274,159.9406,160.4274,8666.0
2021-08-06 09:50:00,194.26,194.69,194.01,194.11,9200.0,160.2789,160.6336,160.0726,160.1551,9200.0
2021-08-06 10:00:00,194.17,194.39,193.8,194.09,7904.0,160.2046,160.3861,159.8993,160.1386,7904.0
2021-08-06 10:10:00,194.07,194.11,193.27,193.33,7104.0,160.1221,160.1551,159.462,159.5115,7104.0
2021-08-06 10:20:00,193.28,193.85,193.28,193.81,7780.0,159.4703,159.9406,159.4703,159.9076,7780.0
2021-08-06 10:30:00,193.87,194.49,193.78,194.48,8248.0,159.9571,160.4686,159.8828,160.4604,8248.0
2021-08-06 10:40:00,194.42,194.53,193.96,194.04,9938.0,160.4109,160.5016,160.0313,160.0973,9938.0
2021-08-06 10:50:00,193.99,194.11,193.75,193.75,11009.0,160.0561,160.1551,159.8581,159.8581,11009.0
2021-08-06 11:00:00,193.81,194.04,193.81,194.01,11162.0,159.9076,160.0973,159.9076,160.0726,11162.0
2021-08-06 11:10:00,194.14,194.35,194.09,194.34,7135.0,160.1798,160.3531,160.1386,160.3449,7135.0
2021-08-06 11:20:00,194.29,194.34,194.1,194.2,8269.0,160.3036,160.3449,160.1468,160.2294,8269.0
2021-08-06 11:30:00,194.11,195.38,194.03,194.42,31467.0,160.1551,161.2029,160.0891,160.4109,31467.0
2021-08-06 11:40:00,194.41,194.44,194.26,194.44,4570.0,160.4026,160.4274,160.2789,160.4274,4570.0
2021-08-06 11:50:00,194.5,194.55,194.43,194.55,5800.0,160.4769,160.5181,160.4191,160.5181,5800.0
2021-08-06 12:00:00,194.59,194.74,194.59,194.61,3950.0,160.5511,160.6749,160.5511,160.5676,3950.0
2021-08-06 12:10:00,194.62,194.9,194.61,194.72,10387.0,160.5759,160.8069,160.5676,160.6584,10387.0
2021-08-06 12:20:00,194.63,194.72,194.53,194.66,3615.0,160.5841,160.6584,160.5016,160.6089,3615.0
2021-08-06 12:30:00,194.64,194.65,194.43,194.49,3179.0,160.5924,160.6006,160.4191,160.4686,3179.0
2021-08-06 12:40:00,194.42,194.42,194.25,194.25,5457.0,160.4109,160.4109,160.2706,160.2706,5457.0
2021-08-06 12:50:00,194.26,194.47,194.23,194.27,5940.0,160.2789,160.4521,160.2541,160.2871,5940.0
2021-08-06 13:00:00,194.3,194.37,194.13,194.37,4173.0,160.3119,160.3696,160.1716,160.3696,4173.0
2021-08-06 13:10:00,194.44,194.6,194.36,194.58,3484.0,160.4274,160.5594,160.3614,160.5429,3484.0
2021-08-06 13:20:00,194.59,194.59,194.47,194.58,3922.0,160.5511,160.5511,160.4521,160.5429,3922.0
2021-08-06 13:30:00,194.68,194.83,194.67,194.77,6199.0,160.6254,160.7492,160.6171,160.6996,6199.0
2021-08-06 13:40:00,194.77,194.83,194.74,194.8,6962.0,160.6996,160.7492,160.6749,160.7244,6962.0
2021-08-06 13:50:00,194.76,194.85,194.56,194.56,6680.0,160.6914,160.7657,160.5264,160.5264,6680.0
2021-08-06 14:00:00,194.59,194.7,194.44,194.54,5305.0,160.5511,160.6419,160.4274,160.5099,5305.0
2021-08-06 14:10:00,194.55,194.61,194.18,194.31,11125.0,160.5181,160.5676,160.2129,160.3201,11125.0
2021-08-06 14:20:00,194.28,194.39,194.16,194.39,7206.0,160.2954,160.3861,160.1964,160.3861,7206.0
2021-08-06 14:30:00,194.33,194.43,194.23,194.38,8454.0,160.3366,160.4191,160.2541,160.3779,8454.0
2021-08-06 14:40:00,194.39,194.44,194.22,194.35,10882.0,160.3861,160.4274,160.2459,160.3531,10882.0
2021-08-06 14:50:00,194.4,194.53,194.3,194.43,5217.0,160.3944,160.5016,160.3119,160.4191,5217.0
2021-08-06 15:00:00,194.36,194.55,194.32,194.49,7897.0,160.3614,160.5181,160.3284,160.4686,7897.0
2021-08-06 15:10:00,194.49,194.66,194.41,194.6,10077.0,160.4686,160.6089,160.4026,160.5594,10077.0
2021-08-06 15:20:00,194.61,194.65,194.35,194.48,11042.0,160.5676,160.6006,160.3531,160.4604,11042.0
2021-08-06 15:30:00,194.46,194.62,194.3,194.34,15787.0,160.4439,160.5759,160.3119,160.3449,15787.0
2021-08-06 15:40:00,194.39,194.67,194.04,194.44,22780.0,160.3861,160.6171,160.0973,160.4274,22780.0
2021-08-06 15:50:00,194.58,195.04,194.38,194.85,177081.0,160.5429,160.9224,160.3779,160.7657,177081.0
2021-08-09 09:30:00,194.7,195.28,194.2,194.39,24813.0,160.6419,161.1204,160.2294,160.3861,24813.0
2021-08-09 09:40:00,194.51,194.87,194.36,194.59,9162.0,160.4851,160.7822,160.3614,160.5511,9162.0
2021-08-09 09:50:00,194.53,194.87,194.4,194.57,10250.0,160.5016,160.7822,160.3944,160.5346,10250.0
2021-08-09 10:00:00,194.43,194.48,194.02,194.28,8850.0,160.4191,160.4604,160.0808,160.2954,8850.0
2021-08-09 10:10:00,194.26,194.78,194.26,194.39,10558.0,160.2789,160.7079,160.2789,160.3861,10558.0
2021-08-09 10:20:00,194.35,194.43,194.16,194.34,7896.0,160.3531,160.4191,160.1964,160.3449,7896.0
2021-08-09 10:30:00,194.37,194.66,194.25,194.66,11434.0,160.3696,160.6089,160.2706,160.6089,11434.0
2021-08-09 10:40:00,194.72,194.94,194.5,194.74,7734.0,160.6584,160.8399,160.4769,160.6749,7734.0
2021-08-09 10:50:00,194.77,195.08,194.13,194.28,9911.0,160.6996,160.9554,160.1716,160.2954,9911.0
2021-08-09 11:00:00,194.28,194.61,193.98,193.98,10423.0,160.2954,160.5676,160.0478,160.0478,10423.0
2021-08-09 11:10:00,194.03,194.11,193.77,194.08,4902.0,160.0891,160.1551,159.8746,160.1303,4902.0
2021-08-09 11:20:00,194.17,194.17,193.71,193.76,9331.0,160.2046,160.2046,159.8251,159.8663,9331.0
2021-08-09 11:30:00,193.68,194.11,193.63,194.11,4937.0,159.8003,160.1551,159.7591,160.1551,4937.0
2021-08-09 11:40:00,194.2,194.28,193.97,194.2,7524.0,160.2294,160.2954,160.0396,160.2294,7524.0
2021-08-09 11:50:00,194.25,194.43,194.11,194.2,16493.0,160.2706,160.4191,160.1551,160.2294,16493.0
2021-08-09 12:00:00,194.25,194.27,193.82,193.82,8871.0,160.2706,160.2871,159.9158,159.9158,8871.0
2021-08-09 12:10:00,193.87,193.92,193.68,193.8,7780.0,159.9571,159.9983,159.8003,159.8993,7780.0
2021-08-09 12:20:00,193.74,193.86,193.63,193.86,4152.0,159.8498,159.9488,159.7591,159.9488,4152.0
2021-08-09 12:30:00,193.9,194.04,193.79,193.92,6250.0,159.9818,160.0973,159.8911,159.9983,6250.0
2021-08-09 12:40:00,193.91,194.07,193.87,193.99,7099.0,159.9901,160.1221,159.9571,160.0561,7099.0
2021-08-09 12:50:00,193.99,194.08,193.84,194.05,6491.0,160.0561,160.1303,159.9323,160.1056,6491.0
2021-08-09 13:00:00,194.1,194.31,194.1,194.21,6391.0,160.1468,160.3201,160.1468,160.2376,6391.0
2021-08-09 13:10:00,194.18,194.34,194.17,194.18,6816.0,160.2129,160.3449,160.2046,160.2129,6816.0
2021-08-09 13:20:00,194.14,194.26,193.89,193.89,7903.0,160.1798,160.2789,159.9736,159.9736,7903.0
2021-08-09 13:30:00,193.96,194.11,193.91,194.05,6886.0,160.0313,160.1551,159.9901,160.1056,6886.0
2021-08-09 13:40:00,194.06,194.07,193.9,194.0,9326.0,160.1138,160.1221,159.9818,160.0643,9326.0
2021-08-09 13:50:00,194.0,194.17,194.0,194.13,5885.0,160.0643,160.2046,160.0643,160.1716,5885.0
2021-08-09 14:00:00,194.17,194.43,194.06,194.11,8049.0,160.2046,160.4191,160.1138,160.1551,8049.0
2021-08-09 14:10:00,194.14,194.25,194.05,194.17,8734.0,160.1798,160.2706,160.1056,160.2046,8734.0
2021-08-09 14:20:00,194.18,194.5,194.15,194.44,9231.0,160.2129,160.4769,160.1881,160.4274,9231.0
2021-08-09 14:30:00,194.47,194.53,194.39,194.45,9128.0,160.4521,160.5016,160.3861,160.4356,9128.0
2021-08-09 14:40:00,194.41,194.47,194.25,194.29,5885.0,160.4026,160.4521,160.2706,160.3036,5885.0
2021-08-09 14:50:00,194.29,194.44,194.26,194.29,9525.0,160.3036,160.4274,160.2789,160.3036,9525.0
2021-08-09 15:00:00,194.25,194.34,194.07,194.14,9034.0,160.2706,160.3449,160.1221,160.1798,9034.0
2021-08-09 15:10:00,194.1,194.26,194.07,194.16,11372.0,160.1468,160.2789,160.1221,160.1964,11372.0
2021-08-09 15:20:00,194.15,194.44,194.03,194.44,9994.0,160.1881,160.4274,160.0891,160.4274,9994.0
2021-08-09 15:30:00,194.45,194.7,194.33,194.6,23511.0,160.4356,160.6419,160.3366,160.5594,23511.0
2021-08-09 15:40:00,194.6,194.77,194.5,194.58,26742.0,160.5594,160.6996,160.4769,160.5429,26742.0
2021-08-09 15:50:00,194.54,194.68,194.2,194.23,93778.0,160.5099,160.6254,160.2294,160.2541,93778.0
2021-08-10 09:30:00,194.8,194.8,194.0,194.47,20451.0,160.7244,160.7244,160.0643,160.4521,20451.0
2021-08-10 09:40:00,194.33,194.75,194.3,194.56,22280.0,160.3366,160.6831,160.3119,160.5264,22280.0
2021-08-10 09:50:00,194.73,194.9,194.27,194.62,9370.0,160.6666,160.8069,160.2871,160.5759,9370.0
2021-08-10 10:00:00,194.69,195.0,193.86,193.86,11164.0,160.6336,160.8894,159.9488,159.9488,11164.0
2021-08-10 10:10:00,193.88,193.88,193.56,193.64,6014.0,159.9653,159.9653,159.7013,159.7673,6014.0
2021-08-10 10:20:00,193.65,193.67,193.25,193.4,6366.0,159.7756,159.7921,159.4455,159.5693,6366.0
2021-08-10 10:30:00,193.33,193.77,193.27,193.45,7969.0,159.5115,159.8746,159.462,159.6105,7969.0
2021-08-10 10:40:00,193.39,193.68,193.23,193.24,10663.0,159.561,159.8003,159.429,159.4373,10663.0
2021-08-10 10:50:00,193.21,193.21,192.74,192.95,11918.0,159.4125,159.4125,159.0247,159.198,11918.0
2021-08-10 11:00:00,192.8,192.86,192.34,192.34,15075.0,159.0743,159.1238,158.6947,158.6947,15075.0
2021-08-10 11:10:00,192.37,192.58,192.08,192.09,11460.0,158.7195,158.8927,158.4802,158.4884,11460.0
2021-08-10 11:20:00,192.13,192.38,192.07,192.13,15841.0,158.5215,158.7277,158.4719,158.5215,15841.0
2021-08-10 11:30:00,192.19,192.38,192.17,192.17,6916.0,158.571,158.7277,158.5545,158.5545,6916.0
2021-08-10 11:40:00,192.19,192.61,192.11,192.61,13616.0,158.571,158.9175,158.5049,158.9175,13616.0
2021-08-10 11:50:00,192.63,192.8,192.48,192.55,10641.0,158.934,159.0743,158.8102,158.868,10641.0
2021-08-10 12:00:00,192.53,192.57,192.37,192.41,7083.0,158.8515,158.8845,158.7195,158.7525,7083.0
2021-08-10 12:10:00,192.46,192.63,192.39,192.51,9835.0,158.7937,158.934,158.736,158.835,9835.0
2021-08-10 12:20:00,192.53,192.56,192.26,192.45,11083.0,158.8515,158.8762,158.6287,158.7855,11083.0
2021-08-10 12:30:00,192.41,192.51,192.27,192.27,6865.0,158.7525,158.835,158.637,158.637,6865.0
2021-08-10 12:40:00,192.34,192.53,192.33,192.5,8262.0,158.6947,158.8515,158.6865,158.8267,8262.0
2021-08-10 12:50:00,192.52,192.53,192.32,192.52,7273.0,158.8432,158.8515,158.6782,158.8432,7273.0
2021-08-10 13:00:00,192.47,192.47,192.12,192.19,6830.0,158.802,158.802,158.5132,158.571,6830.0
2021-08-10 13:10:00,192.21,192.21,191.86,191.87,7541.0,158.5875,158.5875,158.2987,158.3069,7541.0
2021-08-10 13:20:00,191.87,191.92,191.7,191.78,10410.0,158.3069,158.3482,158.1667,158.2327,10410.0
2021-08-10 13:30:00,191.74,192.2,191.67,192.2,10604.0,158.1997,158.5792,158.1419,158.5792,10604.0
2021-08-10 13:40:00,192.27,192.27,191.99,192.06,7164.0,158.637,158.637,158.4059,158.4637,7164.0
2021-08-10 13:50:00,192.06,192.16,191.82,191.83,8659.0,158.4637,158.5462,158.2657,158.2739,8659.0
2021-08-10 14:00:00,191.86,191.9,191.48,191.55,12967.0,158.2987,158.3317,157.9852,158.0429,12967.0
2021-08-10 14:10:00,191.58,191.97,191.58,191.9,13536.0,158.0677,158.3894,158.0677,158.3317,13536.0
2021-08-10 14:20:00,191.93,191.99,191.77,191.95,7603.0,158.3564,158.4059,158.2244,158.3729,7603.0
2021-08-10 14:30:00,191.94,191.99,191.81,191.88,7769.0,158.3647,158.4059,158.2574,158.3152,7769.0
2021-08-10 14:40:00,191.92,191.94,191.71,191.75,6270.0,158.3482,158.3647,158.1749,158.2079,6270.0
2021-08-10 14:50:00,191.76,191.94,191.69,191.94,5348.0,158.2162,158.3647,158.1584,158.3647,5348.0
2021-08-10 15:00:00,191.93,191.94,191.64,191.64,5695.0,158.3564,158.3647,158.1172,158.1172,5695.0
2021-08-10 15:10:00,191.63,191.63,191.37,191.61,12829.0,158.1089,158.1089,157.8944,158.0924,12829.0
2021-08-10 15:20:00,191.55,191.55,191.34,191.48,7856.0,158.0429,158.0429,157.8696,157.9852,7856.0
2021-08-10 15:30:00,191.49,191.56,191.23,191.27,30294.0,157.9934,158.0512,157.7789,157.8119,30294.0
2021-08-10 15:40:00,191.25,191.42,191.04,191.12,24305.0,157.7954,157.9356,157.6221,157.6881,24305.0
2021-08-10 15:50:00,191.12,191.15,190.87,190.98,106598.0,157.6881,157.7129,157.4819,157.5726,106598.0
2021-08-11 09:30:00,191.85,192.36,191.11,191.26,17552.0,158.2904,158.7112,157.6799,157.8036,17552.0
2021-08-11 09:40:00,191.24,191.3,191.0,191.08,7742.0,157.7871,157.8366,157.5891,157.6551,7742.0
2021-08-11 09:50:00,191.09,191.83,191.09,191.31,10569.0,157.6634,158.2739,157.6634,157.8449,10569.0
2021-08-11 10:00:00,191.36,192.27,191.26,192.14,12052.0,157.8861,158.637,157.8036,158.5297,12052.0
2021-08-11 10:10:00,192.19,192.57,191.85,192.56,7944.0,158.571,158.8845,158.2904,158.8762,7944.0
2021-08-11 10:20:00,192.56,192.65,192.42,192.52,7068.0,158.8762,158.9505,158.7607,158.8432,7068.0
2021-08-11 10:30:00,192.55,192.61,192.29,192.35,8650.0,158.868,158.9175,158.6535,158.703,8650.0
2021-08-11 10:40:00,192.38,192.43,192.19,192.25,24948.0,158.7277,158.769,158.571,158.6205,24948.0
2021-08-11 10:50:00,192.27,192.77,192.26,192.74,7661.0,158.637,159.0495,158.6287,159.0247,7661.0
2021-08-11 11:00:00,192.63,192.75,192.5,192.74,11670.0,158.934,159.033,158.8267,159.0247,11670.0
2021-08-11 11:10:00,192.78,192.79,192.41,192.41,6140.0,159.0577,159.066,158.7525,158.7525,6140.0
2021-08-11 11:20:00,192.43,192.44,192.08,192.09,8085.0,158.769,158.7772,158.4802,158.4884,8085.0
2021-08-11 11:30:00,192.18,192.24,192.06,192.1,7714.0,158.5627,158.6122,158.4637,158.4967,7714.0
2021-08-11 11:40:00,192.15,192.37,192.1,192.33,4809.0,158.538,158.7195,158.4967,158.6865,4809.0
2021-08-11 11:50:00,192.33,192.56,192.01,192.04,6345.0,158.6865,158.8762,158.4224,158.4472,6345.0
2021-08-11 12:00:00,192.1,192.21,191.99,192.06,7046.0,158.4967,158.5875,158.4059,158.4637,7046.0
2021-08-11 12:10:00,192.05,192.21,191.87,191.88,6615.0,158.4554,158.5875,158.3069,158.3152,6615.0
2021-08-11 12:20:00,191.86,191.96,191.74,191.78,2909.0,158.2987,158.3812,158.1997,158.2327,2909.0
2021-08-11 12:30:00,191.78,191.86,191.63,191.63,6006.0,158.2327,158.2987,158.1089,158.1089,6006.0
2021-08-11 12:40:00,191.65,191.71,191.42,191.52,10865.0,158.1254,158.1749,157.9356,158.0182,10865.0
2021-08-11 12:50:00,191.5,191.52,191.11,191.15,20805.0,158.0017,158.0182,157.6799,157.7129,20805.0
2021-08-11 13:00:00,191.13,191.79,191.09,191.62,12990.0,157.6964,158.2409,157.6634,158.1007,12990.0
2021-08-11 13:10:00,191.65,191.82,191.65,191.76,3290.0,158.1254,158.2657,158.1254,158.2162,3290.0
2021-08-11 13:20:00,191.85,191.92,191.57,191.57,16240.0,158.2904,158.3482,158.0594,158.0594,16240.0
2021-08-11 13:30:00,191.57,191.73,191.47,191.64,7319.0,158.0594,158.1914,157.9769,158.1172,7319.0
2021-08-11 13:40:00,191.61,191.92,191.59,191.92,3146.0,158.0924,158.3482,158.0759,158.3482,3146.0
2021-08-11 13:50:00,191.82,192.16,191.82,192.07,6695.0,158.2657,158.5462,158.2657,158.4719,6695.0
2021-08-11 14:00:00,192.07,192.11,191.94,192.11,9348.0,158.4719,158.5049,158.3647,158.5049,9348.0
2021-08-11 14:10:00,192.13,192.18,191.94,192.05,10413.0,158.5215,158.5627,158.3647,158.4554,10413.0
2021-08-11 14:20:00,192.05,192.16,192.0,192.14,7543.0,158.4554,158.5462,158.4142,158.5297,7543.0
2021-08-11 14:30:00,192.2,192.31,192.18,192.24,3747.0,158.5792,158.67,158.5627,158.6122,3747.0
2021-08-11 14:40:00,192.28,192.31,192.06,192.15,6037.0,158.6452,158.67,158.4637,158.538,6037.0
2021-08-11 14:50:00,192.08,192.09,191.91,191.91,6270.0,158.4802,158.4884,158.3399,158.3399,6270.0
2021-08-11 15:00:00,191.95,192.09,191.89,191.92,9714.0,158.3729,158.4884,158.3234,158.3482,9714.0
2021-08-11 15:10:00,191.93,192.03,191.82,191.94,9077.0,158.3564,158.4389,158.2657,158.3647,9077.0
2021-08-11 15:20:00,191.94,192.2,191.92,192.2,8393.0,158.3647,158.5792,158.3482,158.5792,8393.0
2021-08-11 15:30:00,192.19,192.21,191.79,191.83,16877.0,158.571,158.5875,158.2409,158.2739,16877.0
2021-08-11 15:40:00,191.85,192.06,191.8,192.02,16172.0,158.2904,158.4637,158.2492,158.4307,16172.0
2021-08-11 15:50:00,191.94,192.13,191.8,191.95,51492.0,158.3647,158.5215,158.2492,158.3729,51492.0
2021-08-12 09:30:00,192.33,192.75,191.52,192.09,21549.0,158.6865,159.033,158.0182,158.4884,21549.0
2021-08-12 09:40:00,191.91,192.43,191.84,192.03,6357.0,158.3399,158.769,158.2822,158.4389,6357.0
2021-08-12 09:50:00,192.13,192.52,192.07,192.17,9545.0,158.5215,158.8432,158.4719,158.5545,9545.0
2021-08-12 10:00:00,192.21,193.11,192.08,193.06,7978.0,158.5875,159.33,158.4802,159.2888,7978.0
2021-08-12 10:10:00,193.04,193.35,192.92,193.17,5562.0,159.2723,159.528,159.1733,159.3795,5562.0
2021-08-12 10:20:00,193.09,193.14,192.77,193.13,4668.0,159.3135,159.3548,159.0495,159.3465,4668.0
2021-08-12 10:30:00,193.11,193.51,193.02,193.47,4706.0,159.33,159.6601,159.2558,159.627,4706.0
2021-08-12 10:40:00,193.45,193.72,193.3,193.46,9887.0,159.6105,159.8333,159.4868,159.6188,9887.0
2021-08-12 10:50:00,193.39,193.71,193.35,193.65,8456.0,159.561,159.8251,159.528,159.7756,8456.0
2021-08-12 11:00:00,193.77,194.02,193.45,193.94,12399.0,159.8746,160.0808,159.6105,160.0148,12399.0
2021-08-12 11:10:00,193.84,193.84,193.42,193.45,4876.0,159.9323,159.9323,159.5858,159.6105,4876.0
2021-08-12 11:20:00,193.46,193.98,193.46,193.8,12979.0,159.6188,160.0478,159.6188,159.8993,12979.0
2021-08-12 11:30:00,193.8,193.88,193.59,193.6,4264.0,159.8993,159.9653,159.7261,159.7343,4264.0
2021-08-12 11:40:00,193.52,193.52,193.24,193.3,7802.0,159.6683,159.6683,159.4373,159.4868,7802.0
2021-08-12 11:50:00,193.31,193.32,192.99,192.99,6815.0,159.495,159.5033,159.231,159.231,6815.0
2021-08-12 12:00:00,193.01,193.29,192.89,193.29,6054.0,159.2475,159.4785,159.1485,159.4785,6054.0
2021-08-12 12:10:00,193.3,193.44,193.14,193.14,4226.0,159.4868,159.6023,159.3548,159.3548,4226.0
2021-08-12 12:20:00,193.17,193.34,193.14,193.18,7236.0,159.3795,159.5198,159.3548,159.3878,7236.0
2021-08-12 12:30:00,193.19,193.35,193.15,193.15,4713.0,159.396,159.528,159.363,159.363,4713.0
2021-08-12 12:40:00,193.11,193.2,193.05,193.08,5186.0,159.33,159.4043,159.2805,159.3053,5186.0
2021-08-12 12:50:00,193.08,193.16,192.98,193.03,4046.0,159.3053,159.3713,159.2228,159.264,4046.0
2021-08-12 13:00:00,193.11,193.34,192.98,193.34,3958.0,159.33,159.5198,159.2228,159.5198,3958.0
2021-08-12 13:10:00,193.3,193.43,193.18,193.4,5638.0,159.4868,159.594,159.3878,159.5693,5638.0
2021-08-12 13:20:00,193.45,193.65,193.45,193.63,6144.0,159.6105,159.7756,159.6105,159.7591,6144.0
2021-08-12 13:30:00,193.6,193.6,193.27,193.3,9612.0,159.7343,159.7343,159.462,159.4868,9612.0
2021-08-12 13:40:00,193.36,193.45,193.13,193.19,3648.0,159.5363,159.6105,159.3465,159.396,3648.0
2021-08-12 13:50:00,193.22,193.42,193.22,193.39,3590.0,159.4208,159.5858,159.4208,159.561,3590.0
2021-08-12 14:00:00,193.42,193.56,193.33,193.34,8312.0,159.5858,159.7013,159.5115,159.5198,8312.0
2021-08-12 14:10:00,193.31,193.33,193.11,193.21,3781.0,159.495,159.5115,159.33,159.4125,3781.0
2021-08-12 14:20:00,193.19,193.35,193.19,193.34,7138.0,159.396,159.528,159.396,159.5198,7138.0
2021-08-12 14:30:00,193.34,193.46,193.33,193.33,6946.0,159.5198,159.6188,159.5115,159.5115,6946.0
2021-08-12 14:40:00,193.32,193.36,193.21,193.35,5249.0,159.5033,159.5363,159.4125,159.528,5249.0
2021-08-12 14:50:00,193.38,193.49,193.3,193.34,7296.0,159.5528,159.6436,159.4868,159.5198,7296.0
2021-08-12 15:00:00,193.33,193.33,193.05,193.14,5524.0,159.5115,159.5115,159.2805,159.3548,5524.0
2021-08-12 15:10:00,193.17,193.31,193.11,193.3,5385.0,159.3795,159.495,159.33,159.4868,5385.0
2021-08-12 15:20:00,193.27,193.52,193.22,193.47,12243.0,159.462,159.6683,159.4208,159.627,12243.0
2021-08-12 15:30:00,193.44,193.47,193.29,193.37,11233.0,159.6023,159.627,159.4785,159.5445,11233.0
2021-08-12 15:40:00,193.36,193.59,193.36,193.56,17886.0,159.5363,159.7261,159.5363,159.7013,17886.0
2021-08-12 15:50:00,193.62,193.7,193.28,193.31,84968.0,159.7508,159.8168,159.4703,159.495,84968.0
2021-08-13 09:30:00,194.0,194.28,193.55,193.82,11925.0,160.0643,160.2954,159.6931,159.9158,11925.0
2021-08-13 09:40:00,193.92,193.92,193.37,193.66,6600.0,159.9983,159.9983,159.5445,159.7838,6600.0
2021-08-13 09:50:00,193.72,194.37,193.72,194.2,15465.0,159.8333,160.3696,159.8333,160.2294,15465.0
2021-08-13 10:00:00,194.02,194.1,193.71,193.72,3335.0,160.0808,160.1468,159.8251,159.8333,3335.0
2021-08-13 10:10:00,193.59,193.75,193.25,193.35,5601.0,159.7261,159.8581,159.4455,159.528,5601.0
2021-08-13 10:20:00,193.42,193.42,193.16,193.31,4385.0,159.5858,159.5858,159.3713,159.495,4385.0
2021-08-13 10:30:00,193.46,193.62,193.34,193.44,3729.0,159.6188,159.7508,159.5198,159.6023,3729.0
2021-08-13 10:40:00,193.54,193.54,193.2,193.22,2703.0,159.6848,159.6848,159.4043,159.4208,2703.0
2021-08-13 10:50:00,193.29,193.55,193.16,193.53,2532.0,159.4785,159.6931,159.3713,159.6766,2532.0
2021-08-13 11:00:00,193.55,193.55,193.33,193.43,2150.0,159.6931,159.6931,159.5115,159.594,2150.0
2021-08-13 11:10:00,193.46,193.76,193.39,193.65,5034.0,159.6188,159.8663,159.561,159.7756,5034.0
2021-08-13 11:20:00,193.61,193.8,193.4,193.55,5880.0,159.7426,159.8993,159.5693,159.6931,5880.0
2021-08-13 11:30:00,193.54,194.06,193.54,193.97,2399.0,159.6848,160.1138,159.6848,160.0396,2399.0
2021-08-13 11:40:00,194.03,194.32,194.03,194.18,7392.0,160.0891,160.3284,160.0891,160.2129,7392.0
2021-08-13 11:50:00,194.22,194.27,194.1,194.2,3906.0,160.2459,160.2871,160.1468,160.2294,3906.0
2021-08-13 12:00:00,194.15,194.19,193.99,194.09,3846.0,160.1881,160.2211,160.0561,160.1386,3846.0
2021-08-13 12:10:00,194.18,194.3,194.13,194.15,3740.0,160.2129,160.3119,160.1716,160.1881,3740.0
2021-08-13 12:20:00,194.11,194.19,193.97,194.13,5460.0,160.1551,160.2211,160.0396,160.1716,5460.0
2021-08-13 12:30:00,194.17,194.17,193.94,194.07,8439.0,160.2046,160.2046,160.0148,160.1221,8439.0
2021-08-13 12:40:00,194.04,194.26,194.04,194.1,3331.0,160.0973,160.2789,160.0973,160.1468,3331.0
2021-08-13 12:50:00,194.07,194.3,194.07,194.25,5754.0,160.1221,160.3119,160.1221,160.2706,5754.0
2021-08-13 13:00:00,194.31,194.34,194.1,194.32,5297.0,160.3201,160.3449,160.1468,160.3284,5297.0
2021-08-13 13:10:00,194.34,194.67,194.33,194.62,6003.0,160.3449,160.6171,160.3366,160.5759,6003.0
2021-08-13 13:20:00,194.59,194.67,194.57,194.67,2156.0,160.5511,160.6171,160.5346,160.6171,2156.0
2021-08-13 13:30:00,194.65,194.66,194.51,194.57,8299.0,160.6006,160.6089,160.4851,160.5346,8299.0
2021-08-13 13:40:00,194.52,194.62,194.49,194.49,1739.0,160.4934,160.5759,160.4686,160.4686,1739.0
2021-08-13 13:50:00,194.47,194.48,194.25,194.28,2746.0,160.4521,160.4604,160.2706,160.2954,2746.0
2021-08-13 14:00:00,194.28,194.52,194.2,194.52,4591.0,160.2954,160.4934,160.2294,160.4934,4591.0
2021-08-13 14:10:00,194.5,194.73,194.38,194.72,14039.0,160.4769,160.6666,160.3779,160.6584,14039.0
2021-08-13 14:20:00,194.69,194.91,194.64,194.73,5612.0,160.6336,160.8152,160.5924,160.6666,5612.0
2021-08-13 14:30:00,194.69,194.73,194.45,194.52,5896.0,160.6336,160.6666,160.4356,160.4934,5896.0
2021-08-13 14:40:00,194.53,194.82,194.5,194.78,2660.0,160.5016,160.7409,160.4769,160.7079,2660.0
2021-08-13 14:50:00,194.69,194.82,194.67,194.75,5961.0,160.6336,160.7409,160.6171,160.6831,5961.0
2021-08-13 15:00:00,194.78,194.78,194.63,194.7,7245.0,160.7079,160.7079,160.5841,160.6419,7245.0
2021-08-13 15:10:00,194.7,194.77,194.3,194.39,6956.0,160.6419,160.6996,160.3119,160.3861,6956.0
2021-08-13 15:20:00,194.41,194.47,194.33,194.43,6329.0,160.4026,160.4521,160.3366,160.4191,6329.0
2021-08-13 15:30:00,194.45,194.64,194.32,194.58,11381.0,160.4356,160.5924,160.3284,160.5429,11381.0
2021-08-13 15:40:00,194.55,194.91,194.54,194.81,23307.0,160.5181,160.8152,160.5099,160.7326,23307.0
2021-08-13 15:50:00,194.86,194.89,194.54,194.78,85606.0,160.7739,160.7987,160.5099,160.7079,85606.0
2021-08-16 09:30:00,195.0,195.28,194.21,194.28,23996.0,160.8894,161.1204,160.2376,160.2954,23996.0
2021-08-16 09:40:00,194.26,194.93,193.9,194.64,18088.0,160.2789,160.8317,159.9818,160.5924,18088.0
2021-08-16 09:50:00,194.66,195.11,194.26,194.91,22013.0,160.6089,160.9802,160.2789,160.8152,22013.0
2021-08-16 10:00:00,194.83,195.09,194.58,194.87,19236.0,160.7492,160.9637,160.5429,160.7822,19236.0
2021-08-16 10:10:00,194.9,195.35,194.66,195.35,13574.0,160.8069,161.1782,160.6089,161.1782,13574.0
2021-08-16 10:20:00,195.34,195.94,195.21,195.59,51049.0,161.1699,161.665,161.0627,161.3762,51049.0
2021-08-16 10:30:00,195.63,196.07,195.58,195.66,16248.0,161.4092,161.7722,161.368,161.434,16248.0
2021-08-16 10:40:00,195.66,195.73,195.17,195.29,10882.0,161.434,161.4917,161.0297,161.1287,10882.0
2021-08-16 10:50:00,195.25,195.32,194.91,195.32,9568.0,161.0957,161.1534,160.8152,161.1534,9568.0
2021-08-16 11:00:00,195.34,195.74,195.34,195.5,11653.0,161.1699,161.5,161.1699,161.3019,11653.0
2021-08-16 11:10:00,195.55,195.64,195.42,195.46,8318.0,161.3432,161.4175,161.2359,161.2689,8318.0
2021-08-16 11:20:00,195.5,195.88,195.46,195.84,10210.0,161.3019,161.6155,161.2689,161.5825,10210.0
2021-08-16 11:30:00,195.8,195.82,195.37,195.46,16208.0,161.5495,161.566,161.1947,161.2689,16208.0
2021-08-16 11:40:00,195.46,195.51,195.2,195.21,11206.0,161.2689,161.3102,161.0544,161.0627,11206.0
2021-08-16 11:50:00,195.14,195.14,194.87,195.1,11744.0,161.0049,161.0049,160.7822,160.9719,11744.0
2021-08-16 12:00:00,195.14,195.35,195.03,195.09,9106.0,161.0049,161.1782,160.9142,160.9637,9106.0
2021-08-16 12:10:00,195.04,195.15,194.88,194.88,9544.0,160.9224,161.0132,160.7904,160.7904,9544.0
2021-08-16 12:20:00,194.82,195.1,194.72,194.99,14090.0,160.7409,160.9719,160.6584,160.8812,14090.0
2021-08-16 12:30:00,194.97,195.07,194.84,194.93,11733.0,160.8647,160.9472,160.7574,160.8317,11733.0
2021-08-16 12:40:00,194.95,195.16,194.79,194.85,9804.0,160.8482,161.0214,160.7161,160.7657,9804.0
2021-08-16 12:50:00,194.88,195.07,194.68,194.69,13550.0,160.7904,160.9472,160.6254,160.6336,13550.0
2021-08-16 13:00:00,194.68,194.9,194.67,194.84,14630.0,160.6254,160.8069,160.6171,160.7574,14630.0
2021-08-16 13:10:00,194.82,194.99,194.74,194.74,8206.0,160.7409,160.8812,160.6749,160.6749,8206.0
2021-08-16 13:20:00,194.75,194.98,194.74,194.94,7216.0,160.6831,160.8729,160.6749,160.8399,7216.0
2021-08-16 13:30:00,194.91,195.0,194.79,194.97,7715.0,160.8152,160.8894,160.7161,160.8647,7715.0
2021-08-16 13:40:00,194.97,195.16,194.83,195.16,26598.0,160.8647,161.0214,160.7492,161.0214,26598.0
2021-08-16 13:50:00,195.19,195.27,195.13,195.16,10412.0,161.0462,161.1122,160.9967,161.0214,10412.0
2021-08-16 14:00:00,195.16,195.58,195.15,195.52,15311.0,161.0214,161.368,161.0132,161.3185,15311.0
2021-08-16 14:10:00,195.5,195.54,195.34,195.4,10543.0,161.3019,161.335,161.1699,161.2194,10543.0
2021-08-16 14:20:00,195.4,195.74,195.35,195.36,10972.0,161.2194,161.5,161.1782,161.1864,10972.0
2021-08-16 14:30:00,195.4,195.47,195.2,195.22,13009.0,161.2194,161.2772,161.0544,161.0709,13009.0
2021-08-16 14:40:00,195.23,195.24,194.65,194.65,20479.0,161.0792,161.0874,160.6006,160.6006,20479.0
2021-08-16 14:50:00,194.63,194.74,194.04,194.18,64030.0,160.5841,160.6749,160.0973,160.2129,64030.0
2021-08-16 15:00:00,194.18,194.75,194.18,194.74,10005.0,160.2129,160.6831,160.2129,160.6749,10005.0
2021-08-16 15:10:00,194.77,194.79,194.55,194.6,8361.0,160.6996,160.7161,160.5181,160.5594,8361.0
2021-08-16 15:20:00,194.59,194.75,194.57,194.7,8989.0,160.5511,160.6831,160.5346,160.6419,8989.0
2021-08-16 15:30:00,194.68,195.02,194.56,194.88,18106.0,160.6254,160.9059,160.5264,160.7904,18106.0
2021-08-16 15:40:00,194.85,194.96,194.69,194.83,23761.0,160.7657,160.8564,160.6336,160.7492,23761.0
2021-08-16 15:50:00,194.65,195.03,194.64,195.01,65624.0,160.6006,160.9142,160.5924,160.8977,65624.0
2021-08-17 09:30:00,194.72,195.66,194.45,195.48,16408.0,160.6584,161.434,160.4356,161.2854,16408.0
2021-08-17 09:40:00,195.16,195.84,195.16,195.55,5005.0,161.0214,161.5825,161.0214,161.3432,5005.0
2021-08-17 09:50:00,195.58,195.83,195.4,195.82,4854.0,161.368,161.5742,161.2194,161.566,4854.0
2021-08-17 10:00:00,195.64,196.14,195.42,196.14,6810.0,161.4175,161.83,161.2359,161.83,6810.0
2021-08-17 10:10:00,196.2,196.2,195.58,195.9,11294.0,161.8795,161.8795,161.368,161.632,11294.0
2021-08-17 10:20:00,195.84,195.92,195.58,195.65,12771.0,161.5825,161.6485,161.368,161.4257,12771.0
2021-08-17 10:30:00,195.71,196.06,195.58,195.58,5231.0,161.4752,161.764,161.368,161.368,5231.0
2021-08-17 10:40:00,195.65,196.04,195.54,195.99,13531.0,161.4257,161.7475,161.335,161.7062,13531.0
2021-08-17 10:50:00,196.0,196.32,195.82,196.32,3227.0,161.7145,161.9785,161.566,161.9785,3227.0
2021-08-17 11:00:00,196.4,196.78,196.4,196.76,9559.0,162.0445,162.358,162.0445,162.3415,9559.0
2021-08-17 11:10:00,196.77,197.06,196.74,196.99,35169.0,162.3498,162.5891,162.325,162.5313,35169.0
2021-08-17 11:20:00,196.99,197.46,196.89,197.41,15733.0,162.5313,162.9191,162.4488,162.8778,15733.0
2021-08-17 11:30:00,197.42,197.48,197.19,197.33,17427.0,162.8861,162.9356,162.6963,162.8118,17427.0
2021-08-17 11:40:00,197.34,197.66,197.13,197.22,16974.0,162.8201,163.0841,162.6468,162.7211,16974.0
2021-08-17 11:50:00,197.2,197.54,197.04,197.06,17482.0,162.7046,162.9851,162.5726,162.5891,17482.0
2021-08-17 12:00:00,197.05,197.06,196.71,196.83,5621.0,162.5808,162.5891,162.3003,162.3993,5621.0
2021-08-17 12:10:00,196.81,197.15,196.8,197.07,10271.0,162.3828,162.6633,162.3745,162.5973,10271.0
2021-08-17 12:20:00,197.11,197.18,197.04,197.18,6783.0,162.6303,162.6881,162.5726,162.6881,6783.0
2021-08-17 12:30:00,197.14,197.14,196.61,196.68,7403.0,162.6551,162.6551,162.2178,162.2755,7403.0
2021-08-17 12:40:00,196.68,196.74,196.5,196.7,7719.0,162.2755,162.325,162.127,162.292,7719.0
2021-08-17 12:50:00,196.68,196.77,196.35,196.41,9514.0,162.2755,162.3498,162.0033,162.0528,9514.0
2021-08-17 13:00:00,196.48,196.51,195.94,196.13,11811.0,162.1105,162.1353,161.665,161.8217,11811.0
2021-08-17 13:10:00,196.1,196.1,195.69,195.69,7003.0,161.797,161.797,161.4587,161.4587,7003.0
2021-08-17 13:20:00,195.72,195.87,195.4,195.8,20054.0,161.4835,161.6072,161.2194,161.5495,20054.0
2021-08-17 13:30:00,195.83,195.91,195.46,195.82,38309.0,161.5742,161.6402,161.2689,161.566,38309.0
2021-08-17 13:40:00,195.85,195.85,195.62,195.81,5042.0,161.5907,161.5907,161.401,161.5577,5042.0
2021-08-17 13:50:00,195.88,196.23,195.88,196.15,6984.0,161.6155,161.9043,161.6155,161.8382,6984.0
2021-08-17 14:00:00,196.17,196.26,196.12,196.15,8366.0,161.8547,161.929,161.8135,161.8382,8366.0
2021-08-17 14:10:00,196.14,196.25,196.03,196.08,4955.0,161.83,161.9208,161.7392,161.7805,4955.0
2021-08-17 14:20:00,196.1,196.19,196.0,196.05,6772.0,161.797,161.8713,161.7145,161.7557,6772.0
2021-08-17 14:30:00,196.06,196.1,195.57,195.68,7616.0,161.764,161.797,161.3597,161.4505,7616.0
2021-08-17 14:40:00,195.71,195.99,195.67,195.95,8532.0,161.4752,161.7062,161.4422,161.6732,8532.0
2021-08-17 14:50:00,195.91,196.17,195.91,196.17,8715.0,161.6402,161.8547,161.6402,161.8547,8715.0
2021-08-17 15:00:00,196.17,196.42,196.14,196.37,15367.0,161.8547,162.061,161.83,162.0198,15367.0
2021-08-17 15:10:00,196.36,196.4,196.22,196.28,9193.0,162.0115,162.0445,161.896,161.9455,9193.0
2021-08-17 15:20:00,196.27,196.35,196.14,196.2,15487.0,161.9373,162.0033,161.83,161.8795,15487.0
2021-08-17 15:30:00,196.25,196.47,196.04,196.2,20525.0,161.9208,162.1023,161.7475,161.8795,20525.0
2021-08-17 15:40:00,196.18,196.74,196.11,196.63,42254.0,161.863,162.325,161.8052,162.2343,42254.0
2021-08-17 15:50:00,196.66,197.13,196.62,196.84,121611.0,162.259,162.6468,162.226,162.4075,121611.0
2021-08-18 09:30:00,196.52,196.54,195.32,195.5,18007.0,162.1435,162.16,161.1534,161.3019,18007.0
2021-08-18 09:40:00,195.75,196.23,195.49,196.17,43439.0,161.5082,161.9043,161.2937,161.8547,43439.0
2021-08-18 09:50:00,196.21,196.35,195.06,195.06,16093.0,161.8878,162.0033,160.9389,160.9389,16093.0
2021-08-18 10:00:00,195.09,195.83,194.97,195.83,13237.0,160.9637,161.5742,160.8647,161.5742,13237.0
2021-08-18 10:10:00,195.83,195.94,195.64,195.65,9740.0,161.5742,161.665,161.4175,161.4257,9740.0
2021-08-18 10:20:00,195.61,195.9,195.55,195.78,7546.0,161.3927,161.632,161.3432,161.533,7546.0
2021-08-18 10:30:00,195.89,196.13,195.47,195.47,6192.0,161.6237,161.8217,161.2772,161.2772,6192.0
2021-08-18 10:40:00,195.45,195.45,194.9,195.21,8449.0,161.2607,161.2607,160.8069,161.0627,8449.0
2021-08-18 10:50:00,195.26,195.5,195.0,195.22,9718.0,161.1039,161.3019,160.8894,161.0709,9718.0
2021-08-18 11:00:00,195.17,195.25,194.52,194.83,9225.0,161.0297,161.0957,160.4934,160.7492,9225.0
2021-08-18 11:10:00,194.81,194.85,194.42,194.62,8642.0,160.7326,160.7657,160.4109,160.5759,8642.0
2021-08-18 11:20:00,194.62,194.96,194.51,194.8,15648.0,160.5759,160.8564,160.4851,160.7244,15648.0
2021-08-18 11:30:00,194.8,194.9,194.5,194.5,9939.0,160.7244,160.8069,160.4769,160.4769,9939.0
2021-08-18 11:40:00,194.58,194.65,194.32,194.43,8052.0,160.5429,160.6006,160.3284,160.4191,8052.0
2021-08-18 11:50:00,194.44,194.57,194.27,194.52,7666.0,160.4274,160.5346,160.2871,160.4934,7666.0
2021-08-18 12:00:00,194.54,194.81,194.44,194.79,14063.0,160.5099,160.7326,160.4274,160.7161,14063.0
2021-08-18 12:10:00,194.71,194.95,194.63,194.95,6454.0,160.6501,160.8482,160.5841,160.8482,6454.0
2021-08-18 12:20:00,194.95,195.06,194.52,194.53,7251.0,160.8482,160.9389,160.4934,160.5016,7251.0
2021-08-18 12:30:00,194.6,194.61,194.42,194.56,10166.0,160.5594,160.5676,160.4109,160.5264,10166.0
2021-08-18 12:40:00,194.51,194.85,194.46,194.83,10529.0,160.4851,160.7657,160.4439,160.7492,10529.0
2021-08-18 12:50:00,194.78,194.88,194.71,194.82,4813.0,160.7079,160.7904,160.6501,160.7409,4813.0
2021-08-18 13:00:00,194.83,194.94,194.71,194.87,3587.0,160.7492,160.8399,160.6501,160.7822,3587.0
2021-08-18 13:10:00,194.9,195.05,194.84,194.98,4449.0,160.8069,160.9307,160.7574,160.8729,4449.0
2021-08-18 13:20:00,195.08,195.09,194.77,194.8,4165.0,160.9554,160.9637,160.6996,160.7244,4165.0
2021-08-18 13:30:00,194.75,195.02,194.75,194.89,9032.0,160.6831,160.9059,160.6831,160.7987,9032.0
2021-08-18 13:40:00,194.93,195.34,194.91,195.34,11591.0,160.8317,161.1699,160.8152,161.1699,11591.0
2021-08-18 13:50:00,195.28,195.35,195.05,195.05,6780.0,161.1204,161.1782,160.9307,160.9307,6780.0
2021-08-18 14:00:00,195.05,195.37,194.97,195.0,10811.0,160.9307,161.1947,160.8647,160.8894,10811.0
2021-08-18 14:10:00,194.95,195.04,194.43,194.61,9500.0,160.8482,160.9224,160.4191,160.5676,9500.0
2021-08-18 14:20:00,194.61,194.9,194.49,194.9,19601.0,160.5676,160.8069,160.4686,160.8069,19601.0
2021-08-18 14:30:00,194.84,194.93,194.55,194.56,14878.0,160.7574,160.8317,160.5181,160.5264,14878.0
2021-08-18 14:40:00,194.58,194.62,194.41,194.55,10611.0,160.5429,160.5759,160.4026,160.5181,10611.0
2021-08-18 14:50:00,194.51,194.89,194.48,194.85,13400.0,160.4851,160.7987,160.4604,160.7657,13400.0
2021-08-18 15:00:00,194.82,194.85,194.55,194.74,12299.0,160.7409,160.7657,160.5181,160.6749,12299.0
2021-08-18 15:10:00,194.72,194.85,194.64,194.81,9375.0,160.6584,160.7657,160.5924,160.7326,9375.0
2021-08-18 15:20:00,194.8,194.87,194.37,194.47,10356.0,160.7244,160.7822,160.3696,160.4521,10356.0
2021-08-18 15:30:00,194.47,194.55,194.24,194.45,19631.0,160.4521,160.5181,160.2624,160.4356,19631.0
2021-08-18 15:40:00,194.48,194.64,194.2,194.31,42252.0,160.4604,160.5924,160.2294,160.3201,42252.0
2021-08-18 15:50:00,194.28,194.34,193.99,194.03,93812.0,160.2954,160.3449,160.0561,160.0891,93812.0
2021-08-19 09:30:00,194.22,194.35,193.32,194.34,31337.0,160.2459,160.3531,159.5033,160.3449,31337.0
2021-08-19 09:40:00,194.39,195.21,194.39,195.01,12650.0,160.3861,161.0627,160.3861,160.8977,12650.0
2021-08-19 09:50:00,195.0,196.13,194.98,196.13,22325.0,160.8894,161.8217,160.8729,161.8217,22325.0
2021-08-19 10:00:00,196.15,196.62,195.8,195.95,23553.0,161.8382,162.226,161.5495,161.6732,23553.0
2021-08-19 10:10:00,196.08,196.43,195.8,195.91,11964.0,161.7805,162.0693,161.5495,161.6402,11964.0
2021-08-19 10:20:00,195.84,196.35,195.84,196.35,13316.0,161.5825,162.0033,161.5825,162.0033,13316.0
2021-08-19 10:30:00,196.42,196.42,195.7,195.72,48989.0,162.061,162.061,161.467,161.4835,48989.0
2021-08-19 10:40:00,195.71,195.81,195.45,195.63,11423.0,161.4752,161.5577,161.2607,161.4092,11423.0
2021-08-19 10:50:00,195.63,196.48,195.63,196.4,10537.0,161.4092,162.1105,161.4092,162.0445,10537.0
2021-08-19 11:00:00,196.39,196.48,196.13,196.28,5019.0,162.0363,162.1105,161.8217,161.9455,5019.0
2021-08-19 11:10:00,196.26,196.58,196.25,196.5,46015.0,161.929,162.193,161.9208,162.127,46015.0
2021-08-19 11:20:00,196.57,197.04,196.35,196.97,8334.0,162.1848,162.5726,162.0033,162.5148,8334.0
2021-08-19 11:30:00,197.02,197.2,196.81,196.84,6922.0,162.5561,162.7046,162.3828,162.4075,6922.0
2021-08-19 11:40:00,196.84,197.1,196.72,196.88,7791.0,162.4075,162.6221,162.3085,162.4406,7791.0
2021-08-19 11:50:00,197.0,197.02,196.63,196.71,3503.0,162.5396,162.5561,162.2343,162.3003,3503.0
2021-08-19 12:00:00,196.87,196.92,196.39,196.39,6059.0,162.4323,162.4736,162.0363,162.0363,6059.0
2021-08-19 12:10:00,196.43,196.48,196.25,196.31,5326.0,162.0693,162.1105,161.9208,161.9703,5326.0
2021-08-19 12:20:00,196.37,196.41,195.85,195.94,4311.0,162.0198,162.0528,161.5907,161.665,4311.0
2021-08-19 12:30:00,195.98,196.23,195.96,196.18,4281.0,161.698,161.9043,161.6815,161.863,4281.0
2021-08-19 12:40:00,196.14,196.41,196.14,196.41,4162.0,161.83,162.0528,161.83,162.0528,4162.0
2021-08-19 12:50:00,196.41,196.72,196.35,196.61,5008.0,162.0528,162.3085,162.0033,162.2178,5008.0
2021-08-19 13:00:00,196.65,196.67,196.32,196.34,1594.0,162.2508,162.2673,161.9785,161.995,1594.0
2021-08-19 13:10:00,196.36,196.41,196.28,196.38,2314.0,162.0115,162.0528,161.9455,162.028,2314.0
2021-08-19 13:20:00,196.39,196.43,196.05,196.05,4884.0,162.0363,162.0693,161.7557,161.7557,4884.0
2021-08-19 13:30:00,196.06,196.06,195.75,195.87,6890.0,161.764,161.764,161.5082,161.6072,6890.0
2021-08-19 13:40:00,195.87,196.03,195.87,195.99,5464.0,161.6072,161.7392,161.6072,161.7062,5464.0
2021-08-19 13:50:00,196.06,196.19,195.86,196.1,11991.0,161.764,161.8713,161.599,161.797,11991.0
2021-08-19 14:00:00,196.14,196.34,196.0,196.2,10804.0,161.83,161.995,161.7145,161.8795,10804.0
2021-08-19 14:10:00,196.17,196.59,196.16,196.57,10936.0,161.8547,162.2013,161.8465,162.1848,10936.0
2021-08-19 14:20:00,196.55,196.98,196.55,196.77,10104.0,162.1683,162.5231,162.1683,162.3498,10104.0
2021-08-19 14:30:00,196.76,197.1,196.68,197.06,12484.0,162.3415,162.6221,162.2755,162.5891,12484.0
2021-08-19 14:40:00,197.06,197.56,196.96,197.55,20246.0,162.5891,163.0016,162.5066,162.9934,20246.0
2021-08-19 14:50:00,197.49,197.62,197.34,197.6,7543.0,162.9438,163.0511,162.8201,163.0346,7543.0
2021-08-19 15:00:00,197.63,197.76,197.56,197.68,9194.0,163.0594,163.1666,163.0016,163.1006,9194.0
2021-08-19 15:10:00,197.7,197.95,197.63,197.93,11220.0,163.1171,163.3234,163.0594,163.3069,11220.0
2021-08-19 15:20:00,197.93,198.13,197.93,198.13,10244.0,163.3069,163.4719,163.3069,163.4719,10244.0
2021-08-19 15:30:00,198.17,198.41,198.05,198.13,38222.0,163.5049,163.7029,163.4059,163.4719,38222.0
2021-08-19 15:40:00,198.05,198.08,197.66,197.8,22197.0,163.4059,163.4306,163.0841,163.1996,22197.0
2021-08-19 15:50:00,197.86,198.07,197.73,197.96,70714.0,163.2491,163.4224,163.1419,163.3316,70714.0
2021-08-20 09:30:00,197.55,198.0,196.78,198.0,38091.0,162.9934,163.3646,162.358,163.3646,38091.0
2021-08-20 09:40:00,198.1,198.73,198.03,198.61,11978.0,163.4471,163.9669,163.3894,163.8679,11978.0
2021-08-20 09:50:00,198.58,199.71,198.58,199.36,33067.0,163.8432,164.7755,163.8432,164.4867,33067.0
2021-08-20 10:00:00,199.4,200.05,199.11,200.03,34363.0,164.5197,165.056,164.2805,165.0395,34363.0
2021-08-20 10:10:00,200.06,200.18,199.8,200.07,14992.0,165.0643,165.1633,164.8498,165.0725,14992.0
2021-08-20 10:20:00,200.12,200.39,200.09,200.32,11050.0,165.1138,165.3366,165.089,165.2788,11050.0
2021-08-20 10:30:00,200.3,200.34,199.85,199.94,16612.0,165.2623,165.2953,164.891,164.9653,16612.0
2021-08-20 10:40:00,200.01,200.01,199.45,199.64,5738.0,165.023,165.023,164.561,164.7178,5738.0
2021-08-20 10:50:00,199.65,199.87,199.54,199.54,8784.0,164.726,164.9075,164.6352,164.6352,8784.0
2021-08-20 11:00:00,199.62,199.95,199.6,199.61,7507.0,164.7013,164.9735,164.6848,164.693,7507.0
2021-08-20 11:10:00,199.57,199.91,199.57,199.61,10957.0,164.66,164.9405,164.66,164.693,10957.0
2021-08-20 11:20:00,199.52,199.56,199.38,199.4,4379.0,164.6187,164.6517,164.5032,164.5197,4379.0
2021-08-20 11:30:00,199.45,199.76,199.39,199.41,6988.0,164.561,164.8168,164.5115,164.528,6988.0
2021-08-20 11:40:00,199.44,199.76,199.37,199.63,4000.0,164.5527,164.8168,164.495,164.7095,4000.0
2021-08-20 11:50:00,199.68,200.0,199.49,200.0,15609.0,164.7508,165.0148,164.594,165.0148,15609.0
2021-08-20 12:00:00,199.97,200.21,199.74,199.78,33051.0,164.99,165.188,164.8003,164.8333,33051.0
2021-08-20 12:10:00,199.76,199.87,199.75,199.85,3936.0,164.8168,164.9075,164.8085,164.891,3936.0
2021-08-20 12:20:00,199.89,200.06,199.82,200.06,4984.0,164.924,165.0643,164.8663,165.0643,4984.0
2021-08-20 12:30:00,200.08,200.11,199.33,199.44,44675.0,165.0808,165.1055,164.462,164.5527,44675.0
2021-08-20 12:40:00,199.28,199.32,198.92,199.03,18600.0,164.4207,164.4537,164.1237,164.2145,18600.0
2021-08-20 12:50:00,199.08,199.31,198.88,199.23,12185.0,164.2557,164.4455,164.0907,164.3795,12185.0
2021-08-20 13:00:00,199.22,199.26,199.0,199.13,17287.0,164.3712,164.4042,164.1897,164.297,17287.0
2021-08-20 13:10:00,199.11,199.25,198.86,198.89,10277.0,164.2805,164.396,164.0742,164.099,10277.0
2021-08-20 13:20:00,198.88,198.95,198.83,198.84,5293.0,164.0907,164.1485,164.0494,164.0577,5293.0
2021-08-20 13:30:00,198.87,198.96,198.82,198.91,7243.0,164.0824,164.1567,164.0412,164.1155,7243.0
2021-08-20 13:40:00,198.88,198.89,198.7,198.76,7485.0,164.0907,164.099,163.9422,163.9917,7485.0
2021-08-20 13:50:00,198.75,198.83,198.63,198.82,9767.0,163.9834,164.0494,163.8844,164.0412,9767.0
2021-08-20 14:00:00,198.87,198.87,198.54,198.56,6167.0,164.0824,164.0824,163.8102,163.8267,6167.0
2021-08-20 14:10:00,198.48,198.62,198.37,198.5,14498.0,163.7607,163.8762,163.6699,163.7772,14498.0
2021-08-20 14:20:00,198.44,198.54,198.21,198.43,10957.0,163.7277,163.8102,163.5379,163.7194,10957.0
2021-08-20 14:30:00,198.36,198.66,198.36,198.63,7721.0,163.6617,163.9092,163.6617,163.8844,7721.0
2021-08-20 14:40:00,198.58,198.76,198.39,198.5,10679.0,163.8432,163.9917,163.6864,163.7772,10679.0
2021-08-20 14:50:00,198.48,198.56,198.43,198.45,7133.0,163.7607,163.8267,163.7194,163.7359,7133.0
2021-08-20 15:00:00,198.41,198.55,198.31,198.38,9003.0,163.7029,163.8184,163.6204,163.6782,9003.0
2021-08-20 15:10:00,198.4,199.0,198.4,198.69,43255.0,163.6947,164.1897,163.6947,163.9339,43255.0
2021-08-20 15:20:00,198.64,198.84,198.57,198.72,9432.0,163.8927,164.0577,163.8349,163.9587,9432.0
2021-08-20 15:30:00,198.69,198.79,198.42,198.54,14862.0,163.9339,164.0164,163.7112,163.8102,14862.0
2021-08-20 15:40:00,198.56,198.66,198.17,198.23,25159.0,163.8267,163.9092,163.5049,163.5544,25159.0
2021-08-20 15:50:00,198.25,198.3,197.92,198.04,97749.0,163.5709,163.6122,163.2986,163.3976,97749.0
2021-08-23 09:30:00,198.12,198.39,197.39,197.96,23682.0,163.4636,163.6864,162.8613,163.3316,23682.0
2021-08-23 09:40:00,198.07,198.33,197.66,198.21,40953.0,163.4224,163.6369,163.0841,163.5379,40953.0
2021-08-23 09:50:00,198.21,198.28,197.54,197.82,13067.0,163.5379,163.5957,162.9851,163.2161,13067.0
2021-08-23 10:00:00,198.07,198.71,198.04,198.71,38057.0,163.4224,163.9504,163.3976,163.9504,38057.0
2021-08-23 10:10:00,198.67,198.72,198.01,198.12,5517.0,163.9174,163.9587,163.3729,163.4636,5517.0
2021-08-23 10:20:00,198.17,198.61,198.17,198.58,7291.0,163.5049,163.8679,163.5049,163.8432,7291.0
2021-08-23 10:30:00,198.61,198.64,198.16,198.23,8199.0,163.8679,163.8927,163.4966,163.5544,8199.0
2021-08-23 10:40:00,198.2,198.38,198.06,198.31,7143.0,163.5296,163.6782,163.4141,163.6204,7143.0
2021-08-23 10:50:00,198.29,198.29,197.83,197.83,5613.0,163.6039,163.6039,163.2244,163.2244,5613.0
2021-08-23 11:00:00,197.83,198.14,197.7,198.14,7998.0,163.2244,163.4801,163.1171,163.4801,7998.0
2021-08-23 11:10:00,198.05,198.05,197.91,197.91,4545.0,163.4059,163.4059,163.2904,163.2904,4545.0
2021-08-23 11:20:00,197.85,197.85,197.44,197.48,2351.0,163.2409,163.2409,162.9026,162.9356,2351.0
2021-08-23 11:30:00,197.53,197.58,197.22,197.23,10995.0,162.9768,163.0181,162.7211,162.7293,10995.0
2021-08-23 11:40:00,197.23,197.24,196.92,197.02,17965.0,162.7293,162.7376,162.4736,162.5561,17965.0
2021-08-23 11:50:00,196.95,197.07,196.89,196.9,9540.0,162.4983,162.5973,162.4488,162.4571,9540.0
2021-08-23 12:00:00,196.72,196.75,196.59,196.69,4278.0,162.3085,162.3333,162.2013,162.2838,4278.0
2021-08-23 12:10:00,196.72,196.83,196.66,196.7,3360.0,162.3085,162.3993,162.259,162.292,3360.0
2021-08-23 12:20:00,196.68,196.8,196.44,196.49,17798.0,162.2755,162.3745,162.0775,162.1188,17798.0
2021-08-23 12:30:00,196.5,197.03,196.49,197.03,12132.0,162.127,162.5643,162.1188,162.5643,12132.0
2021-08-23 12:40:00,197.06,197.4,197.06,197.31,9281.0,162.5891,162.8696,162.5891,162.7953,9281.0
2021-08-23 12:50:00,197.34,197.43,197.21,197.37,4188.0,162.8201,162.8943,162.7128,162.8448,4188.0
2021-08-23 13:00:00,197.4,197.54,197.28,197.54,7752.0,162.8696,162.9851,162.7706,162.9851,7752.0
2021-08-23 13:10:00,197.54,197.54,197.1,197.11,7689.0,162.9851,162.9851,162.6221,162.6303,7689.0
2021-08-23 13:20:00,197.14,197.15,196.89,196.9,6798.0,162.6551,162.6633,162.4488,162.4571,6798.0
2021-08-23 13:30:00,196.87,196.99,196.78,196.88,7614.0,162.4323,162.5313,162.358,162.4406,7614.0
2021-08-23 13:40:00,196.83,196.88,196.74,196.8,2930.0,162.3993,162.4406,162.325,162.3745,2930.0
2021-08-23 13:50:00,196.77,196.83,196.55,196.7,6345.0,162.3498,162.3993,162.1683,162.292,6345.0
2021-08-23 14:00:00,196.68,196.84,196.62,196.64,6373.0,162.2755,162.4075,162.226,162.2425,6373.0
2021-08-23 14:10:00,196.56,196.64,196.44,196.57,3411.0,162.1765,162.2425,162.0775,162.1848,3411.0
2021-08-23 14:20:00,196.56,196.6,196.27,196.4,3489.0,162.1765,162.2095,161.9373,162.0445,3489.0
2021-08-23 14:30:00,196.35,196.53,196.33,196.47,3550.0,162.0033,162.1518,161.9868,162.1023,3550.0
2021-08-23 14:40:00,196.55,196.58,196.46,196.57,6891.0,162.1683,162.193,162.094,162.1848,6891.0
2021-08-23 14:50:00,196.62,196.65,196.43,196.44,8076.0,162.226,162.2508,162.0693,162.0775,8076.0
2021-08-23 15:00:00,196.43,196.52,196.36,196.37,7705.0,162.0693,162.1435,162.0115,162.0198,7705.0
2021-08-23 15:10:00,196.39,196.57,196.38,196.48,8528.0,162.0363,162.1848,162.028,162.1105,8528.0
2021-08-23 15:20:00,196.45,196.46,196.31,196.41,9578.0,162.0858,162.094,161.9703,162.0528,9578.0
2021-08-23 15:30:00,196.33,196.66,196.25,196.43,25208.0,161.9868,162.259,161.9208,162.0693,25208.0
2021-08-23 15:40:00,196.43,196.43,196.04,196.1,30485.0,162.0693,162.0693,161.7475,161.797,30485.0
2021-08-23 15:50:00,196.06,196.25,195.57,195.94,181924.0,161.764,161.9208,161.3597,161.665,181924.0
2021-08-24 09:30:00,196.11,196.12,193.83,193.97,31072.0,161.8052,161.8135,159.9241,160.0396,31072.0
2021-08-24 09:40:00,193.95,194.07,193.38,193.59,18290.0,160.0231,160.1221,159.5528,159.7261,18290.0
2021-08-24 09:50:00,193.66,193.66,192.55,192.68,20603.0,159.7838,159.7838,158.868,158.9752,20603.0
2021-08-24 10:00:00,192.7,193.62,192.7,193.62,13362.0,158.9917,159.7508,158.9917,159.7508,13362.0
2021-08-24 10:10:00,193.64,194.15,193.57,194.06,12253.0,159.7673,160.1881,159.7096,160.1138,12253.0
2021-08-24 10:20:00,194.11,194.26,193.19,193.33,26348.0,160.1551,160.2789,159.396,159.5115,26348.0
2021-08-24 10:30:00,193.27,193.76,193.18,193.68,11635.0,159.462,159.8663,159.3878,159.8003,11635.0
2021-08-24 10:40:00,193.64,194.14,193.58,193.9,13877.0,159.7673,160.1798,159.7178,159.9818,13877.0
2021-08-24 10:50:00,193.87,194.04,193.64,193.66,9224.0,159.9571,160.0973,159.7673,159.7838,9224.0
2021-08-24 11:00:00,193.66,193.89,193.63,193.85,6410.0,159.7838,159.9736,159.7591,159.9406,6410.0
2021-08-24 11:10:00,193.85,193.85,193.71,193.77,6530.0,159.9406,159.9406,159.8251,159.8746,6530.0
2021-08-24 11:20:00,193.82,194.04,193.62,193.62,12546.0,159.9158,160.0973,159.7508,159.7508,12546.0
2021-08-24 11:30:00,193.69,193.91,193.46,193.72,6144.0,159.8086,159.9901,159.6188,159.8333,6144.0
2021-08-24 11:40:00,193.78,193.8,193.51,193.58,5980.0,159.8828,159.8993,159.6601,159.7178,5980.0
2021-08-24 11:50:00,193.57,193.61,193.46,193.46,5260.0,159.7096,159.7426,159.6188,159.6188,5260.0
2021-08-24 12:00:00,193.51,193.56,193.31,193.32,4907.0,159.6601,159.7013,159.495,159.5033,4907.0
2021-08-24 12:10:00,193.34,193.36,193.09,193.09,11027.0,159.5198,159.5363,159.3135,159.3135,11027.0
2021-08-24 12:20:00,193.1,193.15,192.92,193.04,30955.0,159.3218,159.363,159.1733,159.2723,30955.0
2021-08-24 12:30:00,193.05,193.07,192.9,192.98,10030.0,159.2805,159.297,159.1568,159.2228,10030.0
2021-08-24 12:40:00,193.0,193.02,192.74,192.78,17589.0,159.2393,159.2558,159.0247,159.0577,17589.0
2021-08-24 12:50:00,192.77,192.8,192.53,192.68,11719.0,159.0495,159.0743,158.8515,158.9752,11719.0
2021-08-24 13:00:00,192.72,192.82,192.44,192.81,10559.0,159.0082,159.0908,158.7772,159.0825,10559.0
2021-08-24 13:10:00,192.85,193.03,192.73,192.78,14201.0,159.1155,159.264,159.0165,159.0577,14201.0
2021-08-24 13:20:00,192.71,192.74,192.58,192.6,11467.0,159.0,159.0247,158.8927,158.9092,11467.0
2021-08-24 13:30:00,192.6,192.63,192.3,192.3,15656.0,158.9092,158.934,158.6617,158.6617,15656.0
2021-08-24 13:40:00,192.3,192.49,192.3,192.46,14736.0,158.6617,158.8185,158.6617,158.7937,14736.0
2021-08-24 13:50:00,192.44,192.71,192.38,192.42,28989.0,158.7772,159.0,158.7277,158.7607,28989.0
2021-08-24 14:00:00,192.42,192.73,192.42,192.72,18470.0,158.7607,159.0165,158.7607,159.0082,18470.0
2021-08-24 14:10:00,192.69,192.72,192.63,192.67,29091.0,158.9835,159.0082,158.934,158.967,29091.0
2021-08-24 14:20:00,192.68,192.77,192.5,192.51,33923.0,158.9752,159.0495,158.8267,158.835,33923.0
2021-08-24 14:30:00,192.5,192.54,192.36,192.4,35825.0,158.8267,158.8597,158.7112,158.7442,35825.0
2021-08-24 14:40:00,192.4,192.54,192.38,192.52,23784.0,158.7442,158.8597,158.7277,158.8432,23784.0
2021-08-24 14:50:00,192.52,193.06,192.44,192.94,28038.0,158.8432,159.2888,158.7772,159.1898,28038.0
2021-08-24 15:00:00,192.92,193.0,192.73,192.76,23269.0,159.1733,159.2393,159.0165,159.0412,23269.0
2021-08-24 15:10:00,192.73,192.88,192.66,192.84,21574.0,159.0165,159.1403,158.9587,159.1073,21574.0
2021-08-24 15:20:00,192.81,193.05,192.81,192.99,18616.0,159.0825,159.2805,159.0825,159.231,18616.0
2021-08-24 15:30:00,192.98,193.01,192.71,192.71,25924.0,159.2228,159.2475,159.0,159.0,25924.0
2021-08-24 15:40:00,192.64,192.79,192.59,192.68,39288.0,158.9422,159.066,158.901,158.9752,39288.0
2021-08-24 15:50:00,192.74,192.76,192.41,192.5,99604.0,159.0247,159.0412,158.7525,158.8267,99604.0
2021-08-25 09:30:00,192.51,192.58,191.6,191.95,27416.0,158.835,158.8927,158.0842,158.3729,27416.0
2021-08-25 09:40:00,192.01,192.01,191.22,191.22,8106.0,158.4224,158.4224,157.7706,157.7706,8106.0
2021-08-25 09:50:00,191.17,191.42,190.92,191.36,10127.0,157.7294,157.9356,157.5231,157.8861,10127.0
2021-08-25 10:00:00,191.45,192.0,191.43,191.86,11725.0,157.9604,158.4142,157.9439,158.2987,11725.0
2021-08-25 10:10:00,191.82,191.97,191.4,191.68,11260.0,158.2657,158.3894,157.9191,158.1502,11260.0
2021-08-25 10:20:00,191.78,192.07,191.61,191.62,9022.0,158.2327,158.4719,158.0924,158.1007,9022.0
2021-08-25 10:30:00,191.6,191.69,191.43,191.6,10309.0,158.0842,158.1584,157.9439,158.0842,10309.0
2021-08-25 10:40:00,191.57,191.66,191.36,191.43,22250.0,158.0594,158.1337,157.8861,157.9439,22250.0
2021-08-25 10:50:00,191.46,191.49,191.17,191.19,19633.0,157.9687,157.9934,157.7294,157.7459,19633.0
2021-08-25 11:00:00,191.22,191.57,191.02,191.57,17967.0,157.7706,158.0594,157.6056,158.0594,17967.0
2021-08-25 11:10:00,191.55,191.67,191.21,191.23,18484.0,158.0429,158.1419,157.7624,157.7789,18484.0
2021-08-25 11:20:00,191.23,191.26,190.83,190.92,12389.0,157.7789,157.8036,157.4489,157.5231,12389.0
2021-08-25 11:30:00,190.96,191.03,190.71,190.74,13514.0,157.5561,157.6139,157.3498,157.3746,13514.0
2021-08-25 11:40:00,190.75,190.89,190.6,190.69,10326.0,157.3828,157.4984,157.2591,157.3333,10326.0
2021-08-25 11:50:00,190.67,190.93,190.62,190.74,11377.0,157.3168,157.5314,157.2756,157.3746,11377.0
2021-08-25 12:00:00,190.72,190.79,190.5,190.77,9910.0,157.3581,157.4159,157.1766,157.3994,9910.0
2021-08-25 12:10:00,190.78,190.79,190.56,190.6,25136.0,157.4076,157.4159,157.2261,157.2591,25136.0
2021-08-25 12:20:00,190.6,190.6,190.16,190.28,36972.0,157.2591,157.2591,156.8961,156.9951,36972.0
2021-08-25 12:30:00,190.23,190.44,190.18,190.33,6970.0,156.9538,157.1271,156.9126,157.0363,6970.0
2021-08-25 12:40:00,190.32,190.4,190.27,190.31,10119.0,157.0281,157.0941,156.9868,157.0198,10119.0
2021-08-25 12:50:00,190.32,190.51,190.24,190.27,13411.0,157.0281,157.1848,156.9621,156.9868,13411.0
2021-08-25 13:00:00,190.27,190.47,190.15,190.25,34459.0,156.9868,157.1518,156.8878,156.9703,34459.0
2021-08-25 13:10:00,190.21,190.25,190.16,190.2,15426.0,156.9373,156.9703,156.8961,156.9291,15426.0
2021-08-25 13:20:00,190.19,190.21,189.93,190.05,43871.0,156.9208,156.9373,156.7063,156.8053,43871.0
2021-08-25 13:30:00,190.0,190.25,190.0,190.21,11662.0,156.764,156.9703,156.764,156.9373,11662.0
2021-08-25 13:40:00,190.18,190.33,190.12,190.26,41675.0,156.9126,157.0363,156.8631,156.9786,41675.0
2021-08-25 13:50:00,190.25,190.7,190.25,190.46,12316.0,156.9703,157.3416,156.9703,157.1436,12316.0
2021-08-25 14:00:00,190.48,190.53,190.4,190.48,30102.0,157.1601,157.2013,157.0941,157.1601,30102.0
2021-08-25 14:10:00,190.48,190.54,190.4,190.41,20400.0,157.1601,157.2096,157.0941,157.1023,20400.0
2021-08-25 14:20:00,190.43,190.5,190.43,190.45,17991.0,157.1188,157.1766,157.1188,157.1353,17991.0
2021-08-25 14:30:00,190.45,190.54,190.4,190.49,16254.0,157.1353,157.2096,157.0941,157.1683,16254.0
2021-08-25 14:40:00,190.5,190.87,190.48,190.83,9513.0,157.1766,157.4819,157.1601,157.4489,9513.0
2021-08-25 14:50:00,190.83,190.83,190.64,190.75,12213.0,157.4489,157.4489,157.2921,157.3828,12213.0
2021-08-25 15:00:00,190.76,191.11,190.76,191.11,11779.0,157.3911,157.6799,157.3911,157.6799,11779.0
2021-08-25 15:10:00,191.14,191.22,190.58,190.73,55362.0,157.7046,157.7706,157.2426,157.3663,55362.0
2021-08-25 15:20:00,190.75,191.13,190.75,190.78,25519.0,157.3828,157.6964,157.3828,157.4076,25519.0
2021-08-25 15:30:00,190.79,190.85,190.69,190.75,41816.0,157.4159,157.4654,157.3333,157.3828,41816.0
2021-08-25 15:40:00,190.74,190.85,190.54,190.65,39378.0,157.3746,157.4654,157.2096,157.3003,39378.0
2021-08-25 15:50:00,190.66,190.66,190.26,190.36,92037.0,157.3086,157.3086,156.9786,157.0611,92037.0
2021-08-26 09:30:00,190.61,191.79,190.3,191.0,22077.0,157.2673,158.2409,157.0116,157.5891,22077.0
2021-08-26 09:40:00,190.91,190.94,190.15,190.28,3973.0,157.5149,157.5396,156.8878,156.9951,3973.0
2021-08-26 09:50:00,190.25,190.81,190.17,190.36,13821.0,156.9703,157.4324,156.9043,157.0611,13821.0
2021-08-26 10:00:00,190.53,190.99,190.39,190.45,19933.0,157.2013,157.5809,157.0858,157.1353,19933.0
2021-08-26 10:10:00,190.35,190.82,190.21,190.28,10938.0,157.0528,157.4406,156.9373,156.9951,10938.0
2021-08-26 10:20:00,190.31,190.81,190.17,190.17,24836.0,157.0198,157.4324,156.9043,156.9043,24836.0
2021-08-26 10:30:00,190.16,190.29,190.0,190.07,7586.0,156.8961,157.0033,156.764,156.8218,7586.0
2021-08-26 10:40:00,190.06,190.27,189.96,190.24,15738.0,156.8135,156.9868,156.731,156.9621,15738.0
2021-08-26 10:50:00,190.38,190.56,190.05,190.56,15229.0,157.0776,157.2261,156.8053,157.2261,15229.0
2021-08-26 11:00:00,190.49,190.85,190.15,190.85,14058.0,157.1683,157.4654,156.8878,157.4654,14058.0
2021-08-26 11:10:00,190.91,190.97,190.76,190.81,10054.0,157.5149,157.5644,157.3911,157.4324,10054.0
2021-08-26 11:20:00,190.82,190.95,190.69,190.76,21025.0,157.4406,157.5479,157.3333,157.3911,21025.0
2021-08-26 11:30:00,190.77,190.81,190.66,190.81,12904.0,157.3994,157.4324,157.3086,157.4324,12904.0
2021-08-26 11:40:00,190.86,190.86,190.5,190.57,13710.0,157.4736,157.4736,157.1766,157.2343,13710.0
2021-08-26 11:50:00,190.6,190.76,190.53,190.6,37693.0,157.2591,157.3911,157.2013,157.2591,37693.0
2021-08-26 12:00:00,190.6,190.65,190.4,190.55,12914.0,157.2591,157.3003,157.0941,157.2178,12914.0
2021-08-26 12:10:00,190.57,190.75,190.41,190.51,15942.0,157.2343,157.3828,157.1023,157.1848,15942.0
2021-08-26 12:20:00,190.52,190.53,190.3,190.3,6916.0,157.1931,157.2013,157.0116,157.0116,6916.0
2021-08-26 12:30:00,190.29,190.36,190.17,190.21,15547.0,157.0033,157.0611,156.9043,156.9373,15547.0
2021-08-26 12:40:00,190.18,190.36,190.14,190.31,4759.0,156.9126,157.0611,156.8796,157.0198,4759.0
2021-08-26 12:50:00,190.3,190.38,190.22,190.38,4993.0,157.0116,157.0776,156.9456,157.0776,4993.0
2021-08-26 13:00:00,190.39,190.5,190.24,190.45,9000.0,157.0858,157.1766,156.9621,157.1353,9000.0
2021-08-26 13:10:00,190.43,190.6,190.42,190.53,11041.0,157.1188,157.2591,157.1106,157.2013,11041.0
2021-08-26 13:20:00,190.47,190.6,190.44,190.56,10924.0,157.1518,157.2591,157.1271,157.2261,10924.0
2021-08-26 13:30:00,190.55,190.61,190.39,190.51,58632.0,157.2178,157.2673,157.0858,157.1848,58632.0
2021-08-26 13:40:00,190.46,190.51,190.17,190.24,34827.0,157.1436,157.1848,156.9043,156.9621,34827.0
2021-08-26 13:50:00,190.25,190.3,190.01,190.25,77685.0,156.9703,157.0116,156.7723,156.9703,77685.0
2021-08-26 14:00:00,190.28,190.46,190.06,190.33,65405.0,156.9951,157.1436,156.8135,157.0363,65405.0
2021-08-26 14:10:00,190.37,190.37,190.09,190.2,25296.0,157.0693,157.0693,156.8383,156.9291,25296.0
2021-08-26 14:20:00,190.16,190.49,190.16,190.3,21881.0,156.8961,157.1683,156.8961,157.0116,21881.0
2021-08-26 14:30:00,190.32,190.61,190.25,190.57,19268.0,157.0281,157.2673,156.9703,157.2343,19268.0
2021-08-26 14:40:00,190.59,190.8,190.45,190.64,35138.0,157.2508,157.4241,157.1353,157.2921,35138.0
2021-08-26 14:50:00,190.67,190.77,190.43,190.5,29511.0,157.3168,157.3994,157.1188,157.1766,29511.0
2021-08-26 15:00:00,190.52,190.67,190.46,190.47,47559.0,157.1931,157.3168,157.1436,157.1518,47559.0
2021-08-26 15:10:00,190.49,190.5,190.37,190.42,17002.0,157.1683,157.1766,157.0693,157.1106,17002.0
2021-08-26 15:20:00,190.42,190.42,190.24,190.3,13263.0,157.1106,157.1106,156.9621,157.0116,13263.0
2021-08-26 15:30:00,190.28,190.42,190.15,190.35,16008.0,156.9951,157.1106,156.8878,157.0528,16008.0
2021-08-26 15:40:00,190.35,190.42,190.16,190.37,19697.0,157.0528,157.1106,156.8961,157.0693,19697.0
2021-08-26 15:50:00,190.42,190.48,189.45,189.7,264974.0,157.1106,157.1601,156.3103,156.5165,264974.0
2021-08-27 09:30:00,190.4,190.58,189.35,189.56,35227.0,157.0941,157.2426,156.2277,156.401,35227.0
2021-08-27 09:40:00,189.56,190.21,189.4,190.21,16677.0,156.401,156.9373,156.269,156.9373,16677.0
2021-08-27 09:50:00,190.2,190.54,190.02,190.03,11476.0,156.9291,157.2096,156.7805,156.7888,11476.0
2021-08-27 10:00:00,189.99,190.61,189.76,190.44,39161.0,156.7558,157.2673,156.566,157.1271,39161.0
2021-08-27 10:10:00,190.38,190.97,190.29,190.76,55859.0,157.0776,157.5644,157.0033,157.3911,55859.0
2021-08-27 10:20:00,190.86,190.87,190.55,190.63,37222.0,157.4736,157.4819,157.2178,157.2838,37222.0
2021-08-27 10:30:00,190.62,190.69,190.35,190.35,25899.0,157.2756,157.3333,157.0528,157.0528,25899.0
2021-08-27 10:40:00,190.36,190.44,189.91,190.12,15284.0,157.0611,157.1271,156.6898,156.8631,15284.0
2021-08-27 10:50:00,190.09,190.17,189.8,189.87,12175.0,156.8383,156.9043,156.599,156.6568,12175.0
2021-08-27 11:00:00,189.85,190.3,189.85,190.01,16521.0,156.6403,157.0116,156.6403,156.7723,16521.0
2021-08-27 11:10:00,189.95,189.99,189.79,189.91,9814.0,156.7228,156.7558,156.5908,156.6898,9814.0
2021-08-27 11:20:00,189.95,190.18,189.93,190.16,9795.0,156.7228,156.9126,156.7063,156.8961,9795.0
2021-08-27 11:30:00,190.21,190.21,190.01,190.14,20177.0,156.9373,156.9373,156.7723,156.8796,20177.0
2021-08-27 11:40:00,190.08,190.21,190.06,190.21,17626.0,156.83,156.9373,156.8135,156.9373,17626.0
2021-08-27 11:50:00,190.21,190.61,190.13,190.52,17126.0,156.9373,157.2673,156.8713,157.1931,17126.0
2021-08-27 12:00:00,190.52,190.69,190.41,190.58,15889.0,157.1931,157.3333,157.1023,157.2426,15889.0
2021-08-27 12:10:00,190.56,190.6,190.52,190.58,31211.0,157.2261,157.2591,157.1931,157.2426,31211.0
2021-08-27 12:20:00,190.59,190.74,190.54,190.65,15827.0,157.2508,157.3746,157.2096,157.3003,15827.0
2021-08-27 12:30:00,190.65,190.93,190.64,190.78,28939.0,157.3003,157.5314,157.2921,157.4076,28939.0
2021-08-27 12:40:00,190.75,190.82,190.63,190.8,9554.0,157.3828,157.4406,157.2838,157.4241,9554.0
2021-08-27 12:50:00,190.76,190.8,190.7,190.8,17714.0,157.3911,157.4241,157.3416,157.4241,17714.0
2021-08-27 13:00:00,190.8,190.8,190.74,190.76,24933.0,157.4241,157.4241,157.3746,157.3911,24933.0
2021-08-27 13:10:00,190.74,190.79,190.46,190.55,10881.0,157.3746,157.4159,157.1436,157.2178,10881.0
2021-08-27 13:20:00,190.53,190.7,190.51,190.66,4211.0,157.2013,157.3416,157.1848,157.3086,4211.0
2021-08-27 13:30:00,190.66,190.8,190.64,190.78,12166.0,157.3086,157.4241,157.2921,157.4076,12166.0
2021-08-27 13:40:00,190.8,190.8,190.58,190.69,12937.0,157.4241,157.4241,157.2426,157.3333,12937.0
2021-08-27 13:50:00,190.64,190.8,190.64,190.77,13053.0,157.2921,157.4241,157.2921,157.3994,13053.0
2021-08-27 14:00:00,190.75,190.8,190.72,190.76,12782.0,157.3828,157.4241,157.3581,157.3911,12782.0
2021-08-27 14:10:00,190.77,190.8,190.73,190.79,23009.0,157.3994,157.4241,157.3663,157.4159,23009.0
2021-08-27 14:20:00,190.79,190.8,190.7,190.75,10956.0,157.4159,157.4241,157.3416,157.3828,10956.0
2021-08-27 14:30:00,190.77,190.84,190.74,190.84,34923.0,157.3994,157.4571,157.3746,157.4571,34923.0
2021-08-27 14:40:00,190.81,190.84,190.77,190.78,19444.0,157.4324,157.4571,157.3994,157.4076,19444.0
2021-08-27 14:50:00,190.78,190.89,190.78,190.88,16507.0,157.4076,157.4984,157.4076,157.4901,16507.0
2021-08-27 15:00:00,190.82,190.89,190.82,190.89,43213.0,157.4406,157.4984,157.4406,157.4984,43213.0
2021-08-27 15:10:00,190.86,191.1,190.85,191.1,17244.0,157.4736,157.6716,157.4654,157.6716,17244.0
2021-08-27 15:20:00,191.05,191.28,191.02,191.02,7771.0,157.6304,157.8201,157.6056,157.6056,7771.0
2021-08-27 15:30:00,190.97,191.01,190.85,190.85,16322.0,157.5644,157.5974,157.4654,157.4654,16322.0
2021-08-27 15:40:00,190.84,190.99,190.8,190.84,29984.0,157.4571,157.5809,157.4241,157.4571,29984.0
2021-08-27 15:50:00,190.84,191.01,190.8,191.0,90550.0,157.4571,157.5974,157.4241,157.5891,90550.0
2021-08-30 09:30:00,191.03,191.84,190.68,191.75,17420.0,157.6139,158.2822,157.3251,158.2079,17420.0
2021-08-30 09:40:00,191.79,191.88,191.28,191.57,6964.0,158.2409,158.3152,157.8201,158.0594,6964.0
2021-08-30 09:50:00,191.57,191.87,191.28,191.52,46995.0,158.0594,158.3069,157.8201,158.0182,46995.0
2021-08-30 10:00:00,191.58,192.5,191.57,192.4,29076.0,158.0677,158.8267,158.0594,158.7442,29076.0
2021-08-30 10:10:00,192.43,192.75,192.39,192.39,5164.0,158.769,159.033,158.736,158.736,5164.0
2021-08-30 10:20:00,192.41,192.45,192.06,192.09,10430.0,158.7525,158.7855,158.4637,158.4884,10430.0
2021-08-30 10:30:00,192.16,192.26,191.95,192.19,6973.0,158.5462,158.6287,158.3729,158.571,6973.0
2021-08-30 10:40:00,192.09,192.67,192.07,192.67,31680.0,158.4884,158.967,158.4719,158.967,31680.0
2021-08-30 10:50:00,192.67,192.72,192.41,192.65,7672.0,158.967,159.0082,158.7525,158.9505,7672.0
2021-08-30 11:00:00,192.7,192.71,192.41,192.41,33230.0,158.9917,159.0,158.7525,158.7525,33230.0
2021-08-30 11:10:00,192.43,192.56,192.23,192.53,7151.0,158.769,158.8762,158.604,158.8515,7151.0
2021-08-30 11:20:00,192.49,192.6,192.44,192.58,13020.0,158.8185,158.9092,158.7772,158.8927,13020.0
2021-08-30 11:30:00,192.55,192.62,192.39,192.39,74563.0,158.868,158.9257,158.736,158.736,74563.0
2021-08-30 11:40:00,192.35,192.4,192.05,192.06,8926.0,158.703,158.7442,158.4554,158.4637,8926.0
2021-08-30 11:50:00,192.09,192.09,191.75,191.75,5560.0,158.4884,158.4884,158.2079,158.2079,5560.0
2021-08-30 12:00:00,191.79,191.88,191.57,191.68,6154.0,158.2409,158.3152,158.0594,158.1502,6154.0
2021-08-30 12:10:00,191.63,191.77,191.17,191.27,19837.0,158.1089,158.2244,157.7294,157.8119,19837.0
2021-08-30 12:20:00,191.26,191.32,190.81,191.06,25570.0,157.8036,157.8531,157.4324,157.6386,25570.0
2021-08-30 12:30:00,191.07,191.12,190.82,191.1,8737.0,157.6469,157.6881,157.4406,157.6716,8737.0
2021-08-30 12:40:00,191.08,191.12,190.93,191.1,6272.0,157.6551,157.6881,157.5314,157.6716,6272.0
2021-08-30 12:50:00,191.09,191.12,191.0,191.01,14643.0,157.6634,157.6881,157.5891,157.5974,14643.0
2021-08-30 13:00:00,191.0,191.12,190.87,191.08,9251.0,157.5891,157.6881,157.4819,157.6551,9251.0
2021-08-30 13:10:00,191.09,191.32,190.87,190.87,20087.0,157.6634,157.8531,157.4819,157.4819,20087.0
2021-08-30 13:20:00,190.86,191.01,190.84,190.99,8443.0,157.4736,157.5974,157.4571,157.5809,8443.0
2021-08-30 13:30:00,191.0,191.01,190.87,190.91,19981.0,157.5891,157.5974,157.4819,157.5149,19981.0
2021-08-30 13:40:00,190.92,191.13,190.9,191.13,14605.0,157.5231,157.6964,157.5066,157.6964,14605.0
2021-08-30 13:50:00,191.19,191.63,191.12,191.63,7550.0,157.7459,158.1089,157.6881,158.1089,7550.0
2021-08-30 14:00:00,191.57,191.79,191.48,191.63,7527.0,158.0594,158.2409,157.9852,158.1089,7527.0
2021-08-30 14:10:00,191.63,191.79,191.61,191.69,10756.0,158.1089,158.2409,158.0924,158.1584,10756.0
2021-08-30 14:20:00,191.67,191.77,191.51,191.65,10789.0,158.1419,158.2244,158.0099,158.1254,10789.0
2021-08-30 14:30:00,191.67,191.75,191.58,191.67,12692.0,158.1419,158.2079,158.0677,158.1419,12692.0
2021-08-30 14:40:00,191.68,191.68,191.49,191.53,7064.0,158.1502,158.1502,157.9934,158.0264,7064.0
2021-08-30 14:50:00,191.51,191.7,191.51,191.69,10572.0,158.0099,158.1667,158.0099,158.1584,10572.0
2021-08-30 15:00:00,191.69,191.74,191.65,191.68,5524.0,158.1584,158.1997,158.1254,158.1502,5524.0
2021-08-30 15:10:00,191.69,192.04,191.69,191.79,12401.0,158.1584,158.4472,158.1584,158.2409,12401.0
2021-08-30 15:20:00,191.78,191.98,191.57,191.6,19004.0,158.2327,158.3977,158.0594,158.0842,19004.0
2021-08-30 15:30:00,191.66,192.1,191.66,192.1,22418.0,158.1337,158.4967,158.1337,158.4967,22418.0
2021-08-30 15:40:00,192.07,192.14,191.94,192.07,52866.0,158.4719,158.5297,158.3647,158.4719,52866.0
2021-08-30 15:50:00,192.09,192.5,192.09,192.31,171925.0,158.4884,158.8267,158.4884,158.67,171925.0
2021-08-31 09:30:00,192.77,192.77,191.03,192.17,41405.0,159.0495,159.0495,157.6139,158.5545,41405.0
2021-08-31 09:40:00,192.13,193.68,191.99,193.43,31467.0,158.5215,159.8003,158.4059,159.594,31467.0
2021-08-31 09:50:00,193.26,193.56,192.86,192.92,10662.0,159.4538,159.7013,159.1238,159.1733,10662.0
2021-08-31 10:00:00,192.98,193.05,192.43,192.96,15148.0,159.2228,159.2805,158.769,159.2063,15148.0
2021-08-31 10:10:00,193.01,193.51,193.01,193.34,9389.0,159.2475,159.6601,159.2475,159.5198,9389.0
2021-08-31 10:20:00,193.26,193.58,193.22,193.48,14224.0,159.4538,159.7178,159.4208,159.6353,14224.0
2021-08-31 10:30:00,193.58,193.95,193.49,193.95,17239.0,159.7178,160.0231,159.6436,160.0231,17239.0
2021-08-31 10:40:00,193.9,194.34,193.73,193.81,25656.0,159.9818,160.3449,159.8416,159.9076,25656.0
2021-08-31 10:50:00,193.72,194.33,193.57,194.32,18857.0,159.8333,160.3366,159.7096,160.3284,18857.0
2021-08-31 11:00:00,194.3,194.39,194.02,194.03,13195.0,160.3119,160.3861,160.0808,160.0891,13195.0
2021-08-31 11:10:00,194.04,194.23,193.83,193.83,12230.0,160.0973,160.2541,159.9241,159.9241,12230.0
2021-08-31 11:20:00,193.79,193.96,193.33,193.54,16267.0,159.8911,160.0313,159.5115,159.6848,16267.0
2021-08-31 11:30:00,193.57,193.72,193.52,193.52,6334.0,159.7096,159.8333,159.6683,159.6683,6334.0
2021-08-31 11:40:00,193.52,193.61,193.32,193.35,21785.0,159.6683,159.7426,159.5033,159.528,21785.0
2021-08-31 11:50:00,193.36,193.46,193.04,193.07,11655.0,159.5363,159.6188,159.2723,159.297,11655.0
2021-08-31 12:00:00,193.1,193.21,192.98,193.11,12199.0,159.3218,159.4125,159.2228,159.33,12199.0
2021-08-31 12:10:00,193.08,193.3,193.06,193.25,16486.0,159.3053,159.4868,159.2888,159.4455,16486.0
2021-08-31 12:20:00,193.2,193.27,193.15,193.15,7849.0,159.4043,159.462,159.363,159.363,7849.0
2021-08-31 12:30:00,193.14,193.22,192.9,193.0,10240.0,159.3548,159.4208,159.1568,159.2393,10240.0
2021-08-31 12:40:00,193.07,193.2,192.9,193.2,10232.0,159.297,159.4043,159.1568,159.4043,10232.0
2021-08-31 12:50:00,193.16,193.36,193.13,193.18,27695.0,159.3713,159.5363,159.3465,159.3878,27695.0
2021-08-31 13:00:00,193.16,193.36,193.09,193.36,9161.0,159.3713,159.5363,159.3135,159.5363,9161.0
2021-08-31 13:10:00,193.32,193.63,193.32,193.59,9598.0,159.5033,159.7591,159.5033,159.7261,9598.0
2021-08-31 13:20:00,193.53,193.64,193.46,193.62,8794.0,159.6766,159.7673,159.6188,159.7508,8794.0
2021-08-31 13:30:00,193.56,193.71,193.52,193.71,12696.0,159.7013,159.8251,159.6683,159.8251,12696.0
2021-08-31 13:40:00,193.79,193.88,193.74,193.83,12970.0,159.8911,159.9653,159.8498,159.9241,12970.0
2021-08-31 13:50:00,193.89,194.19,193.88,194.15,27114.0,159.9736,160.2211,159.9653,160.1881,27114.0
2021-08-31 14:00:00,194.07,194.15,193.84,193.99,11182.0,160.1221,160.1881,159.9323,160.0561,11182.0
2021-08-31 14:10:00,193.96,193.99,193.85,193.88,8885.0,160.0313,160.0561,159.9406,159.9653,8885.0
2021-08-31 14:20:00,193.89,193.89,193.62,193.62,11195.0,159.9736,159.9736,159.7508,159.7508,11195.0
2021-08-31 14:30:00,193.63,193.65,193.3,193.36,12503.0,159.7591,159.7756,159.4868,159.5363,12503.0
2021-08-31 14:40:00,193.34,193.48,193.34,193.46,8960.0,159.5198,159.6353,159.5198,159.6188,8960.0
2021-08-31 14:50:00,193.5,193.61,193.32,193.61,11453.0,159.6518,159.7426,159.5033,159.7426,11453.0
2021-08-31 15:00:00,193.58,193.85,193.53,193.84,13227.0,159.7178,159.9406,159.6766,159.9323,13227.0
2021-08-31 15:10:00,193.82,193.87,193.69,193.83,10590.0,159.9158,159.9571,159.8086,159.9241,10590.0
2021-08-31 15:20:00,193.81,194.05,193.71,194.02,15344.0,159.9076,160.1056,159.8251,160.0808,15344.0
2021-08-31 15:30:00,194.03,194.32,193.9,194.16,26849.0,160.0891,160.3284,159.9818,160.1964,26849.0
2021-08-31 15:40:00,194.15,194.46,193.98,194.44,31129.0,160.1881,160.4439,160.0478,160.4274,31129.0
2021-08-31 15:50:00,194.47,194.94,194.42,194.7,156853.0,160.4521,160.8399,160.4109,160.6419,156853.0
2021-09-01 09:30:00,194.87,195.66,194.46,194.55,37012.0,160.7822,161.434,160.4439,160.5181,37012.0
2021-09-01 09:40:00,194.81,195.5,194.73,194.95,18067.0,160.7326,161.3019,160.6666,160.8482,18067.0
2021-09-01 09:50:00,194.84,195.85,194.65,195.28,14521.0,160.7574,161.5907,160.6006,161.1204,14521.0
2021-09-01 10:00:00,195.33,195.96,194.82,195.88,12109.0,161.1617,161.6815,160.7409,161.6155,12109.0
2021-09-01 10:10:00,195.91,196.17,195.54,195.79,7484.0,161.6402,161.8547,161.335,161.5412,7484.0
2021-09-01 10:20:00,195.82,195.82,195.48,195.69,8219.0,161.566,161.566,161.2854,161.4587,8219.0
2021-09-01 10:30:00,195.47,195.51,195.05,195.31,7716.0,161.2772,161.3102,160.9307,161.1452,7716.0
2021-09-01 10:40:00,195.29,195.55,194.98,194.98,13576.0,161.1287,161.3432,160.8729,160.8729,13576.0
2021-09-01 10:50:00,195.1,195.33,194.97,195.33,11430.0,160.9719,161.1617,160.8647,161.1617,11430.0
2021-09-01 11:00:00,195.37,195.85,195.27,195.85,18091.0,161.1947,161.5907,161.1122,161.5907,18091.0
2021-09-01 11:10:00,195.89,196.27,195.62,195.82,17033.0,161.6237,161.9373,161.401,161.566,17033.0
2021-09-01 11:20:00,195.87,196.83,195.87,196.78,15781.0,161.6072,162.3993,161.6072,162.358,15781.0
2021-09-01 11:30:00,196.84,196.97,196.49,196.68,18294.0,162.4075,162.5148,162.1188,162.2755,18294.0
2021-09-01 11:40:00,196.6,197.15,196.49,197.06,22135.0,162.2095,162.6633,162.1188,162.5891,22135.0
2021-09-01 11:50:00,197.03,197.13,196.81,196.99,11822.0,162.5643,162.6468,162.3828,162.5313,11822.0
2021-09-01 12:00:00,197.06,197.26,196.83,197.08,9423.0,162.5891,162.7541,162.3993,162.6056,9423.0
2021-09-01 12:10:00,197.09,197.1,196.87,196.88,5967.0,162.6138,162.6221,162.4323,162.4406,5967.0
2021-09-01 12:20:00,196.93,196.98,196.74,196.79,11105.0,162.4818,162.5231,162.325,162.3663,11105.0
2021-09-01 12:30:00,196.77,196.77,196.45,196.6,7261.0,162.3498,162.3498,162.0858,162.2095,7261.0
2021-09-01 12:40:00,196.6,196.84,196.58,196.72,13969.0,162.2095,162.4075,162.193,162.3085,13969.0
2021-09-01 12:50:00,196.71,197.16,196.71,197.08,6964.0,162.3003,162.6716,162.3003,162.6056,6964.0
2021-09-01 13:00:00,197.11,197.2,197.04,197.14,7458.0,162.6303,162.7046,162.5726,162.6551,7458.0
2021-09-01 13:10:00,197.04,197.24,196.96,197.23,5918.0,162.5726,162.7376,162.5066,162.7293,5918.0
2021-09-01 13:20:00,197.21,197.3,197.09,197.19,6335.0,162.7128,162.7871,162.6138,162.6963,6335.0
2021-09-01 13:30:00,197.2,197.41,197.17,197.31,6177.0,162.7046,162.8778,162.6798,162.7953,6177.0
2021-09-01 13:40:00,197.37,197.72,197.34,197.72,13338.0,162.8448,163.1336,162.8201,163.1336,13338.0
2021-09-01 13:50:00,197.67,197.76,197.51,197.54,21012.0,163.0924,163.1666,162.9603,162.9851,21012.0
2021-09-01 14:00:00,197.48,197.61,197.48,197.52,6310.0,162.9356,163.0429,162.9356,162.9686,6310.0
2021-09-01 14:10:00,197.51,197.53,197.4,197.45,6803.0,162.9603,162.9768,162.8696,162.9108,6803.0
2021-09-01 14:20:00,197.41,197.46,197.26,197.37,8615.0,162.8778,162.9191,162.7541,162.8448,8615.0
2021-09-01 14:30:00,197.37,197.67,197.36,197.57,6796.0,162.8448,163.0924,162.8366,163.0099,6796.0
2021-09-01 14:40:00,197.6,197.81,197.5,197.81,10215.0,163.0346,163.2079,162.9521,163.2079,10215.0
2021-09-01 14:50:00,197.83,198.11,197.69,197.69,19129.0,163.2244,163.4554,163.1089,163.1089,19129.0
2021-09-01 15:00:00,197.68,197.69,197.27,197.27,26339.0,163.1006,163.1089,162.7623,162.7623,26339.0
2021-09-01 15:10:00,197.25,197.3,196.92,197.23,13418.0,162.7458,162.7871,162.4736,162.7293,13418.0
2021-09-01 15:20:00,197.25,197.33,196.74,196.86,11979.0,162.7458,162.8118,162.325,162.4241,11979.0
2021-09-01 15:30:00,196.91,197.63,196.85,197.53,27412.0,162.4653,163.0594,162.4158,162.9768,27412.0
2021-09-01 15:40:00,197.54,197.86,197.29,197.67,42639.0,162.9851,163.2491,162.7788,163.0924,42639.0
2021-09-01 15:50:00,197.68,198.16,197.68,197.95,85660.0,163.1006,163.4966,163.1006,163.3234,85660.0
2021-09-02 09:30:00,198.04,198.07,197.08,197.65,22476.0,163.3976,163.4224,162.6056,163.0759,22476.0
2021-09-02 09:40:00,197.64,198.5,197.58,198.2,13934.0,163.0676,163.7772,163.0181,163.5296,13934.0
2021-09-02 09:50:00,198.07,198.19,197.18,197.36,11806.0,163.4224,163.5214,162.6881,162.8366,11806.0
2021-09-02 10:00:00,197.5,197.5,196.61,197.06,11175.0,162.9521,162.9521,162.2178,162.5891,11175.0
2021-09-02 10:10:00,197.13,197.23,196.76,196.76,11138.0,162.6468,162.7293,162.3415,162.3415,11138.0
2021-09-02 10:20:00,196.89,197.0,196.26,196.5,8819.0,162.4488,162.5396,161.929,162.127,8819.0
2021-09-02 10:30:00,196.44,196.64,196.11,196.29,9538.0,162.0775,162.2425,161.8052,161.9538,9538.0
2021-09-02 10:40:00,196.31,196.34,195.62,195.63,12384.0,161.9703,161.995,161.401,161.4092,12384.0
2021-09-02 10:50:00,195.65,196.06,195.57,195.97,9507.0,161.4257,161.764,161.3597,161.6897,9507.0
2021-09-02 11:00:00,196.02,196.03,195.63,195.63,13466.0,161.731,161.7392,161.4092,161.4092,13466.0
2021-09-02 11:10:00,195.69,196.32,195.67,196.27,9985.0,161.4587,161.9785,161.4422,161.9373,9985.0
2021-09-02 11:20:00,196.17,196.39,196.04,196.1,27936.0,161.8547,162.0363,161.7475,161.797,27936.0
2021-09-02 11:30:00,196.11,196.54,196.0,196.43,43762.0,161.8052,162.16,161.7145,162.0693,43762.0
2021-09-02 11:40:00,196.47,196.47,195.93,196.09,24329.0,162.1023,162.1023,161.6567,161.7887,24329.0
2021-09-02 11:50:00,196.1,196.24,195.92,195.98,11270.0,161.797,161.9125,161.6485,161.698,11270.0
2021-09-02 12:00:00,196.0,196.57,195.98,196.24,22358.0,161.7145,162.1848,161.698,161.9125,22358.0
2021-09-02 12:10:00,196.3,196.41,196.0,196.2,42086.0,161.962,162.0528,161.7145,161.8795,42086.0
2021-09-02 12:20:00,196.28,196.41,196.13,196.37,19593.0,161.9455,162.0528,161.8217,162.0198,19593.0
2021-09-02 12:30:00,196.33,196.71,196.29,196.57,6617.0,161.9868,162.3003,161.9538,162.1848,6617.0
2021-09-02 12:40:00,196.53,196.53,196.19,196.25,26276.0,162.1518,162.1518,161.8713,161.9208,26276.0
2021-09-02 12:50:00,196.33,196.51,196.29,196.32,11168.0,161.9868,162.1353,161.9538,161.9785,11168.0
2021-09-02 13:00:00,196.43,196.57,196.22,196.22,28667.0,162.0693,162.1848,161.896,161.896,28667.0
2021-09-02 13:10:00,196.26,196.51,196.26,196.51,7014.0,161.929,162.1353,161.929,162.1353,7014.0
2021-09-02 13:20:00,196.46,196.6,196.44,196.59,9938.0,162.094,162.2095,162.0775,162.2013,9938.0
2021-09-02 13:30:00,196.55,196.55,196.02,196.13,32298.0,162.1683,162.1683,161.731,161.8217,32298.0
2021-09-02 13:40:00,196.17,196.4,196.1,196.3,40698.0,161.8547,162.0445,161.797,161.962,40698.0
2021-09-02 13:50:00,196.3,196.55,196.28,196.35,12180.0,161.962,162.1683,161.9455,162.0033,12180.0
2021-09-02 14:00:00,196.33,196.76,196.32,196.73,21218.0,161.9868,162.3415,161.9785,162.3168,21218.0
2021-09-02 14:10:00,196.72,197.24,196.7,197.21,9528.0,162.3085,162.7376,162.292,162.7128,9528.0
2021-09-02 14:20:00,197.21,197.31,196.97,197.08,10839.0,162.7128,162.7953,162.5148,162.6056,10839.0
2021-09-02 14:30:00,197.15,197.19,196.83,196.95,8550.0,162.6633,162.6963,162.3993,162.4983,8550.0
2021-09-02 14:40:00,196.96,197.05,196.84,197.01,8602.0,162.5066,162.5808,162.4075,162.5478,8602.0
2021-09-02 14:50:00,196.99,197.12,196.82,197.05,17276.0,162.5313,162.6386,162.391,162.5808,17276.0
2021-09-02 15:00:00,197.01,197.36,196.93,197.19,13116.0,162.5478,162.8366,162.4818,162.6963,13116.0
2021-09-02 15:10:00,197.2,197.22,197.01,197.11,13852.0,162.7046,162.7211,162.5478,162.6303,13852.0
2021-09-02 15:20:00,197.15,197.23,197.0,197.16,21971.0,162.6633,162.7293,162.5396,162.6716,21971.0
2021-09-02 15:30:00,197.17,197.45,197.03,197.27,35288.0,162.6798,162.9108,162.5643,162.7623,35288.0
2021-09-02 15:40:00,197.3,197.8,197.3,197.54,37630.0,162.7871,163.1996,162.7871,162.9851,37630.0
2021-09-02 15:50:00,197.63,198.05,197.52,197.93,129923.0,163.0594,163.4059,162.9686,163.3069,129923.0
2021-09-03 09:30:00,197.51,197.51,196.78,197.02,15293.0,162.9603,162.9603,162.358,162.5561,15293.0
2021-09-03 09:40:00,197.02,197.1,194.61,194.61,49112.0,162.5561,162.6221,160.5676,160.5676,49112.0
2021-09-03 09:50:00,194.71,195.6,194.54,195.5,26305.0,160.6501,161.3845,160.5099,161.3019,26305.0
2021-09-03 10:00:00,195.63,196.28,195.54,195.98,26596.0,161.4092,161.9455,161.335,161.698,26596.0
2021-09-03 10:10:00,195.9,195.98,195.35,195.67,10872.0,161.632,161.698,161.1782,161.4422,10872.0
2021-09-03 10:20:00,195.73,195.8,195.41,195.67,12423.0,161.4917,161.5495,161.2277,161.4422,12423.0
2021-09-03 10:30:00,195.67,195.76,195.33,195.5,12666.0,161.4422,161.5165,161.1617,161.3019,12666.0
2021-09-03 10:40:00,195.48,195.96,195.48,195.84,27262.0,161.2854,161.6815,161.2854,161.5825,27262.0
2021-09-03 10:50:00,195.84,196.25,195.8,196.06,20315.0,161.5825,161.9208,161.5495,161.764,20315.0
2021-09-03 11:00:00,196.0,196.2,195.7,196.11,18566.0,161.7145,161.8795,161.467,161.8052,18566.0
2021-09-03 11:10:00,196.14,196.64,196.11,196.54,21512.0,161.83,162.2425,161.8052,162.16,21512.0
2021-09-03 11:20:00,196.53,196.7,196.43,196.45,10740.0,162.1518,162.292,162.0693,162.0858,10740.0
2021-09-03 11:30:00,196.45,197.32,196.41,197.0,16538.0,162.0858,162.8036,162.0528,162.5396,16538.0
2021-09-03 11:40:00,197.0,197.16,196.93,197.1,9794.0,162.5396,162.6716,162.4818,162.6221,9794.0
2021-09-03 11:50:00,197.04,197.25,196.95,197.25,5680.0,162.5726,162.7458,162.4983,162.7458,5680.0
2021-09-03 12:00:00,197.21,197.73,197.21,197.66,6459.0,162.7128,163.1419,162.7128,163.0841,6459.0
2021-09-03 12:10:00,197.57,197.74,197.57,197.57,4824.0,163.0099,163.1501,163.0099,163.0099,4824.0
2021-09-03 12:20:00,197.53,197.74,197.49,197.5,5693.0,162.9768,163.1501,162.9438,162.9521,5693.0
2021-09-03 12:30:00,197.54,197.61,197.33,197.33,6809.0,162.9851,163.0429,162.8118,162.8118,6809.0
2021-09-03 12:40:00,197.39,197.42,197.12,197.19,5654.0,162.8613,162.8861,162.6386,162.6963,5654.0
2021-09-03 12:50:00,197.23,197.32,197.16,197.21,5274.0,162.7293,162.8036,162.6716,162.7128,5274.0
2021-09-03 13:00:00,197.22,197.5,197.19,197.34,9075.0,162.7211,162.9521,162.6963,162.8201,9075.0
2021-09-03 13:10:00,197.32,197.39,197.2,197.39,3983.0,162.8036,162.8613,162.7046,162.8613,3983.0
2021-09-03 13:20:00,197.4,197.42,197.2,197.28,5310.0,162.8696,162.8861,162.7046,162.7706,5310.0
2021-09-03 13:30:00,197.3,197.39,197.26,197.31,8930.0,162.7871,162.8613,162.7541,162.7953,8930.0
2021-09-03 13:40:00,197.38,197.5,197.33,197.49,8327.0,162.8531,162.9521,162.8118,162.9438,8327.0
2021-09-03 13:50:00,197.47,197.47,197.3,197.38,5913.0,162.9273,162.9273,162.7871,162.8531,5913.0
2021-09-03 14:00:00,197.38,197.47,197.34,197.4,5028.0,162.8531,162.9273,162.8201,162.8696,5028.0
2021-09-03 14:10:00,197.37,197.44,197.27,197.4,4018.0,162.8448,162.9026,162.7623,162.8696,4018.0
2021-09-03 14:20:00,197.39,197.57,197.39,197.53,6460.0,162.8613,163.0099,162.8613,162.9768,6460.0
2021-09-03 14:30:00,197.6,197.95,197.6,197.93,9022.0,163.0346,163.3234,163.0346,163.3069,9022.0
2021-09-03 14:40:00,197.95,198.24,197.9,198.05,14796.0,163.3234,163.5627,163.2821,163.4059,14796.0
2021-09-03 14:50:00,198.05,198.2,197.99,198.18,18353.0,163.4059,163.5296,163.3564,163.5131,18353.0
2021-09-03 15:00:00,198.17,198.4,198.13,198.24,12689.0,163.5049,163.6947,163.4719,163.5627,12689.0
2021-09-03 15:10:00,198.28,198.33,197.98,198.07,21184.0,163.5957,163.6369,163.3481,163.4224,21184.0
2021-09-03 15:20:00,198.04,198.12,197.92,198.02,15169.0,163.3976,163.4636,163.2986,163.3811,15169.0
2021-09-03 15:30:00,198.01,198.04,197.79,197.85,20907.0,163.3729,163.3976,163.1914,163.2409,20907.0
2021-09-03 15:40:00,197.88,198.32,197.85,198.14,34344.0,163.2656,163.6287,163.2409,163.4801,34344.0
2021-09-03 15:50:00,198.13,198.64,198.1,198.52,116733.0,163.4719,163.8927,163.4471,163.7937,116733.0
2021-09-07 09:30:00,198.5,198.5,196.3,196.3,35470.0,163.7772,163.7772,161.962,161.962,35470.0
2021-09-07 09:40:00,196.37,197.29,195.98,196.03,21335.0,162.0198,162.7788,161.698,161.7392,21335.0
2021-09-07 09:50:00,196.02,196.06,195.27,195.48,19316.0,161.731,161.764,161.1122,161.2854,19316.0
2021-09-07 10:00:00,195.53,195.6,194.41,194.91,24292.0,161.3267,161.3845,160.4026,160.8152,24292.0
2021-09-07 10:10:00,194.89,194.89,193.83,194.45,28795.0,160.7987,160.7987,159.9241,160.4356,28795.0
2021-09-07 10:20:00,194.55,195.32,194.37,195.32,13759.0,160.5181,161.1534,160.3696,161.1534,13759.0
2021-09-07 10:30:00,195.25,195.91,195.2,195.88,11834.0,161.0957,161.6402,161.0544,161.6155,11834.0
2021-09-07 10:40:00,195.89,195.91,195.64,195.89,8478.0,161.6237,161.6402,161.4175,161.6237,8478.0
2021-09-07 10:50:00,195.91,196.07,195.08,195.34,14561.0,161.6402,161.7722,160.9554,161.1699,14561.0
2021-09-07 11:00:00,195.38,195.68,194.97,195.68,9376.0,161.2029,161.4505,160.8647,161.4505,9376.0
2021-09-07 11:10:00,195.67,195.67,195.17,195.37,6381.0,161.4422,161.4422,161.0297,161.1947,6381.0
2021-09-07 11:20:00,195.39,195.39,194.66,194.9,7411.0,161.2112,161.2112,160.6089,160.8069,7411.0
2021-09-07 11:30:00,194.95,195.1,194.83,194.97,8110.0,160.8482,160.9719,160.7492,160.8647,8110.0
2021-09-07 11:40:00,194.95,195.16,194.9,194.9,12462.0,160.8482,161.0214,160.8069,160.8069,12462.0
2021-09-07 11:50:00,195.03,195.28,195.0,195.28,5250.0,160.9142,161.1204,160.8894,161.1204,5250.0
2021-09-07 12:00:00,195.35,195.5,195.22,195.46,3991.0,161.1782,161.3019,161.0709,161.2689,3991.0
2021-09-07 12:10:00,195.41,195.63,195.41,195.54,6494.0,161.2277,161.4092,161.2277,161.335,6494.0
2021-09-07 12:20:00,195.51,195.67,195.34,195.67,8795.0,161.3102,161.4422,161.1699,161.4422,8795.0
2021-09-07 12:30:00,195.8,195.81,195.52,195.52,4295.0,161.5495,161.5577,161.3185,161.3185,4295.0
2021-09-07 12:40:00,195.55,195.86,195.49,195.75,6489.0,161.3432,161.599,161.2937,161.5082,6489.0
2021-09-07 12:50:00,195.84,195.9,195.63,195.7,3733.0,161.5825,161.632,161.4092,161.467,3733.0
2021-09-07 13:00:00,195.66,195.87,195.62,195.62,6516.0,161.434,161.6072,161.401,161.401,6516.0
2021-09-07 13:10:00,195.61,195.89,195.61,195.89,4538.0,161.3927,161.6237,161.3927,161.6237,4538.0
2021-09-07 13:20:00,195.79,195.94,195.75,195.78,5360.0,161.5412,161.665,161.5082,161.533,5360.0
2021-09-07 13:30:00,195.76,195.84,195.56,195.74,17547.0,161.5165,161.5825,161.3515,161.5,17547.0
2021-09-07 13:40:00,195.79,195.79,195.53,195.59,6069.0,161.5412,161.5412,161.3267,161.3762,6069.0
2021-09-07 13:50:00,195.62,195.81,195.58,195.75,8398.0,161.401,161.5577,161.368,161.5082,8398.0
2021-09-07 14:00:00,195.8,195.8,195.54,195.65,14416.0,161.5495,161.5495,161.335,161.4257,14416.0
2021-09-07 14:10:00,195.64,195.69,195.51,195.57,4611.0,161.4175,161.4587,161.3102,161.3597,4611.0
2021-09-07 14:20:00,195.54,195.56,195.19,195.28,6150.0,161.335,161.3515,161.0462,161.1204,6150.0
2021-09-07 14:30:00,195.25,195.53,195.06,195.44,14661.0,161.0957,161.3267,160.9389,161.2524,14661.0
2021-09-07 14:40:00,195.45,195.6,195.27,195.3,12649.0,161.2607,161.3845,161.1122,161.1369,12649.0
2021-09-07 14:50:00,195.24,195.45,195.15,195.34,25204.0,161.0874,161.2607,161.0132,161.1699,25204.0
2021-09-07 15:00:00,195.3,195.45,195.17,195.25,18952.0,161.1369,161.2607,161.0297,161.0957,18952.0
2021-09-07 15:10:00,195.25,195.55,195.25,195.35,25438.0,161.0957,161.3432,161.0957,161.1782,25438.0
2021-09-07 15:20:00,195.29,195.31,194.95,195.18,24079.0,161.1287,161.1452,160.8482,161.0379,24079.0
2021-09-07 15:30:00,195.15,195.15,194.75,194.75,29754.0,161.0132,161.0132,160.6831,160.6831,29754.0
2021-09-07 15:40:00,194.75,195.19,194.74,194.97,24756.0,160.6831,161.0462,160.6749,160.8647,24756.0
2021-09-07 15:50:00,194.97,195.62,194.95,195.5,98843.0,160.8647,161.401,160.8482,161.3019,98843.0
2021-09-08 09:30:00,194.0,194.99,193.43,194.85,82481.0,160.0643,160.8812,159.594,160.7657,82481.0
2021-09-08 09:40:00,194.93,195.55,194.42,195.51,30079.0,160.8317,161.3432,160.4109,161.3102,30079.0
2021-09-08 09:50:00,195.45,195.78,195.13,195.74,28088.0,161.2607,161.533,160.9967,161.5,28088.0
2021-09-08 10:00:00,195.74,196.62,195.67,195.9,43231.0,161.5,162.226,161.4422,161.632,43231.0
2021-09-08 10:10:00,195.95,196.22,195.37,195.71,31297.0,161.6732,161.896,161.1947,161.4752,31297.0
2021-09-08 10:20:00,195.74,196.13,195.58,196.06,20632.0,161.5,161.8217,161.368,161.764,20632.0
2021-09-08 10:30:00,196.02,196.03,195.43,195.65,24254.0,161.731,161.7392,161.2442,161.4257,24254.0
2021-09-08 10:40:00,195.71,196.2,195.65,196.08,22995.0,161.4752,161.8795,161.4257,161.7805,22995.0
2021-09-08 10:50:00,196.01,197.11,195.94,197.07,37306.0,161.7227,162.6303,161.665,162.5973,37306.0
2021-09-08 11:00:00,197.06,197.19,196.92,197.11,18353.0,162.5891,162.6963,162.4736,162.6303,18353.0
2021-09-08 11:10:00,197.1,197.18,196.78,196.78,13566.0,162.6221,162.6881,162.358,162.358,13566.0
2021-09-08 11:20:00,196.81,197.22,196.81,197.14,25699.0,162.3828,162.7211,162.3828,162.6551,25699.0
2021-09-08 11:30:00,197.21,197.25,196.76,196.76,10125.0,162.7128,162.7458,162.3415,162.3415,10125.0
2021-09-08 11:40:00,196.75,196.77,196.13,196.16,20572.0,162.3333,162.3498,161.8217,161.8465,20572.0
2021-09-08 11:50:00,196.1,196.46,196.1,196.34,9436.0,161.797,162.094,161.797,161.995,9436.0
2021-09-08 12:00:00,196.4,196.58,196.31,196.56,10725.0,162.0445,162.193,161.9703,162.1765,10725.0
2021-09-08 12:10:00,196.58,196.7,196.35,196.37,16984.0,162.193,162.292,162.0033,162.0198,16984.0
2021-09-08 12:20:00,196.36,196.48,196.27,196.27,10417.0,162.0115,162.1105,161.9373,161.9373,10417.0
2021-09-08 12:30:00,196.33,196.33,195.94,196.0,19170.0,161.9868,161.9868,161.665,161.7145,19170.0
2021-09-08 12:40:00,195.97,196.32,195.97,196.31,10823.0,161.6897,161.9785,161.6897,161.9703,10823.0
2021-09-08 12:50:00,196.34,196.43,196.09,196.09,11016.0,161.995,162.0693,161.7887,161.7887,11016.0
2021-09-08 13:00:00,196.14,196.67,196.14,196.4,23866.0,161.83,162.2673,161.83,162.0445,23866.0
2021-09-08 13:10:00,196.38,196.59,196.33,196.5,12010.0,162.028,162.2013,161.9868,162.127,12010.0
2021-09-08 13:20:00,196.51,196.62,196.41,196.41,9496.0,162.1353,162.226,162.0528,162.0528,9496.0
2021-09-08 13:30:00,196.41,196.55,196.37,196.44,8798.0,162.0528,162.1683,162.0198,162.0775,8798.0
2021-09-08 13:40:00,196.44,196.67,196.43,196.59,11966.0,162.0775,162.2673,162.0693,162.2013,11966.0
2021-09-08 13:50:00,196.55,196.66,196.41,196.56,13490.0,162.1683,162.259,162.0528,162.1765,13490.0
2021-09-08 14:00:00,196.52,196.65,196.35,196.43,13470.0,162.1435,162.2508,162.0033,162.0693,13470.0
2021-09-08 14:10:00,196.47,196.55,196.23,196.3,11645.0,162.1023,162.1683,161.9043,161.962,11645.0
2021-09-08 14:20:00,196.32,196.37,196.17,196.17,12191.0,161.9785,162.0198,161.8547,161.8547,12191.0
2021-09-08 14:30:00,196.22,196.24,195.87,195.95,16794.0,161.896,161.9125,161.6072,161.6732,16794.0
2021-09-08 14:40:00,196.01,196.2,195.85,196.18,17294.0,161.7227,161.8795,161.5907,161.863,17294.0
2021-09-08 14:50:00,196.19,196.4,196.14,196.34,15783.0,161.8713,162.0445,161.83,161.995,15783.0
2021-09-08 15:00:00,196.34,196.43,196.27,196.34,12634.0,161.995,162.0693,161.9373,161.995,12634.0
2021-09-08 15:10:00,196.38,196.54,196.33,196.51,16748.0,162.028,162.16,161.9868,162.1353,16748.0
2021-09-08 15:20:00,196.48,196.51,196.16,196.26,18344.0,162.1105,162.1353,161.8465,161.929,18344.0
2021-09-08 15:30:00,196.26,196.39,196.15,196.27,22389.0,161.929,162.0363,161.8382,161.9373,22389.0
2021-09-08 15:40:00,196.27,196.55,196.09,196.2,41462.0,161.9373,162.1683,161.7887,161.8795,41462.0
2021-09-08 15:50:00,196.17,196.59,196.12,196.53,134300.0,161.8547,162.2013,161.8135,162.1518,134300.0
2021-09-09 09:30:00,196.02,196.12,194.86,195.83,28741.0,161.731,161.8135,160.7739,161.5742,28741.0
2021-09-09 09:40:00,195.97,196.15,195.3,195.65,13050.0,161.6897,161.8382,161.1369,161.4257,13050.0
2021-09-09 09:50:00,195.69,196.29,195.53,195.81,12535.0,161.4587,161.9538,161.3267,161.5577,12535.0
2021-09-09 10:00:00,195.69,195.84,195.42,195.59,11584.0,161.4587,161.5825,161.2359,161.3762,11584.0
2021-09-09 10:10:00,195.51,195.82,195.4,195.51,12580.0,161.3102,161.566,161.2194,161.3102,12580.0
2021-09-09 10:20:00,195.54,195.54,195.27,195.33,6409.0,161.335,161.335,161.1122,161.1617,6409.0
2021-09-09 10:30:00,195.31,195.35,194.66,194.86,23671.0,161.1452,161.1782,160.6089,160.7739,23671.0
2021-09-09 10:40:00,194.81,195.03,194.71,195.01,12647.0,160.7326,160.9142,160.6501,160.8977,12647.0
2021-09-09 10:50:00,195.06,195.1,194.71,194.96,5985.0,160.9389,160.9719,160.6501,160.8564,5985.0
2021-09-09 11:00:00,194.88,194.88,194.26,194.26,10367.0,160.7904,160.7904,160.2789,160.2789,10367.0
2021-09-09 11:10:00,194.3,194.38,194.04,194.24,13204.0,160.3119,160.3779,160.0973,160.2624,13204.0
2021-09-09 11:20:00,194.21,194.7,194.2,194.63,8872.0,160.2376,160.6419,160.2294,160.5841,8872.0
2021-09-09 11:30:00,194.59,194.71,194.37,194.65,6985.0,160.5511,160.6501,160.3696,160.6006,6985.0
2021-09-09 11:40:00,194.69,194.99,194.65,194.99,4557.0,160.6336,160.8812,160.6006,160.8812,4557.0
2021-09-09 11:50:00,195.07,195.07,194.7,194.7,5124.0,160.9472,160.9472,160.6419,160.6419,5124.0
2021-09-09 12:00:00,194.67,194.68,194.48,194.56,7509.0,160.6171,160.6254,160.4604,160.5264,7509.0
2021-09-09 12:10:00,194.54,194.58,194.19,194.19,7069.0,160.5099,160.5429,160.2211,160.2211,7069.0
2021-09-09 12:20:00,194.26,194.27,194.08,194.26,5091.0,160.2789,160.2871,160.1303,160.2789,5091.0
2021-09-09 12:30:00,194.18,194.18,194.02,194.02,5502.0,160.2129,160.2129,160.0808,160.0808,5502.0
2021-09-09 12:40:00,194.05,194.18,194.0,194.05,12147.0,160.1056,160.2129,160.0643,160.1056,12147.0
2021-09-09 12:50:00,194.08,194.26,193.98,194.03,14056.0,160.1303,160.2789,160.0478,160.0891,14056.0
2021-09-09 13:00:00,194.07,194.32,194.01,194.24,6566.0,160.1221,160.3284,160.0726,160.2624,6566.0
2021-09-09 13:10:00,194.26,194.34,194.18,194.26,3117.0,160.2789,160.3449,160.2129,160.2789,3117.0
2021-09-09 13:20:00,194.2,194.2,193.9,193.9,11674.0,160.2294,160.2294,159.9818,159.9818,11674.0
2021-09-09 13:30:00,193.73,193.94,193.59,193.92,5628.0,159.8416,160.0148,159.7261,159.9983,5628.0
2021-09-09 13:40:00,193.81,194.17,193.76,193.94,5650.0,159.9076,160.2046,159.8663,160.0148,5650.0
2021-09-09 13:50:00,194.04,194.1,193.93,193.97,3640.0,160.0973,160.1468,160.0066,160.0396,3640.0
2021-09-09 14:00:00,193.91,194.01,193.77,193.96,19825.0,159.9901,160.0726,159.8746,160.0313,19825.0
2021-09-09 14:10:00,193.97,193.97,193.64,193.84,15468.0,160.0396,160.0396,159.7673,159.9323,15468.0
2021-09-09 14:20:00,193.89,194.09,193.89,193.96,4043.0,159.9736,160.1386,159.9736,160.0313,4043.0
2021-09-09 14:30:00,193.95,193.99,193.71,193.71,5272.0,160.0231,160.0561,159.8251,159.8251,5272.0
2021-09-09 14:40:00,193.71,193.73,193.58,193.69,11950.0,159.8251,159.8416,159.7178,159.8086,11950.0
2021-09-09 14:50:00,193.7,193.8,193.46,193.47,21564.0,159.8168,159.8993,159.6188,159.627,21564.0
2021-09-09 15:00:00,193.41,193.74,193.4,193.73,12760.0,159.5775,159.8498,159.5693,159.8416,12760.0
2021-09-09 15:10:00,193.72,193.81,193.37,193.45,24057.0,159.8333,159.9076,159.5445,159.6105,24057.0
2021-09-09 15:20:00,193.5,193.58,193.37,193.48,23385.0,159.6518,159.7178,159.5445,159.6353,23385.0
2021-09-09 15:30:00,193.45,193.46,192.91,192.96,18228.0,159.6105,159.6188,159.165,159.2063,18228.0
2021-09-09 15:40:00,192.93,193.03,192.7,192.85,29214.0,159.1815,159.264,158.9917,159.1155,29214.0
2021-09-09 15:50:00,192.9,192.91,192.32,192.5,99522.0,159.1568,159.165,158.6782,158.8267,99522.0
2021-09-10 09:30:00,190.85,191.4,189.75,189.79,72887.0,157.4654,157.9191,156.5578,156.5908,72887.0
2021-09-10 09:40:00,189.93,190.0,188.33,188.36,42764.0,156.7063,156.764,155.3862,155.4109,42764.0
2021-09-10 09:50:00,188.33,189.24,187.74,189.21,35189.0,155.3862,156.137,154.8994,156.1122,35189.0
2021-09-10 10:00:00,189.17,189.36,188.51,188.73,47326.0,156.0792,156.236,155.5347,155.7162,47326.0
2021-09-10 10:10:00,188.8,189.18,188.34,188.6,21355.0,155.774,156.0875,155.3944,155.6089,21355.0
2021-09-10 10:20:00,188.62,188.82,188.48,188.73,14353.0,155.6254,155.7905,155.5099,155.7162,14353.0
2021-09-10 10:30:00,188.55,189.11,188.11,188.84,19564.0,155.5677,156.0297,155.2047,155.807,19564.0
2021-09-10 10:40:00,188.74,188.74,187.59,187.64,12840.0,155.7245,155.7245,154.7756,154.8169,12840.0
2021-09-10 10:50:00,187.65,188.68,187.65,188.68,26125.0,154.8251,155.6749,154.8251,155.6749,26125.0
2021-09-10 11:00:00,188.64,189.3,188.55,189.3,17059.0,155.6419,156.1865,155.5677,156.1865,17059.0
2021-09-10 11:10:00,189.34,189.9,189.34,189.87,19965.0,156.2195,156.6815,156.2195,156.6568,19965.0
2021-09-10 11:20:00,189.9,190.03,189.51,189.52,16960.0,156.6815,156.7888,156.3598,156.368,16960.0
2021-09-10 11:30:00,189.52,189.67,189.18,189.37,14332.0,156.368,156.4918,156.0875,156.2442,14332.0
2021-09-10 11:40:00,189.36,189.64,189.31,189.56,11742.0,156.236,156.467,156.1947,156.401,11742.0
2021-09-10 11:50:00,189.6,189.92,189.5,189.81,9192.0,156.434,156.698,156.3515,156.6073,9192.0
2021-09-10 12:00:00,189.9,190.48,189.89,190.38,14983.0,156.6815,157.1601,156.6733,157.0776,14983.0
2021-09-10 12:10:00,190.42,190.54,190.29,190.38,6539.0,157.1106,157.2096,157.0033,157.0776,6539.0
2021-09-10 12:20:00,190.39,190.5,190.0,190.05,6635.0,157.0858,157.1766,156.764,156.8053,6635.0
2021-09-10 12:30:00,190.06,190.23,189.69,190.08,25399.0,156.8135,156.9538,156.5083,156.83,25399.0
2021-09-10 12:40:00,190.04,190.18,189.93,189.95,7586.0,156.797,156.9126,156.7063,156.7228,7586.0
2021-09-10 12:50:00,189.95,190.04,189.71,189.76,6305.0,156.7228,156.797,156.5248,156.566,6305.0
2021-09-10 13:00:00,189.73,189.93,189.65,189.87,6120.0,156.5413,156.7063,156.4753,156.6568,6120.0
2021-09-10 13:10:00,189.85,189.93,189.72,189.89,6156.0,156.6403,156.7063,156.533,156.6733,6156.0
2021-09-10 13:20:00,189.91,190.08,189.73,190.06,9588.0,156.6898,156.83,156.5413,156.8135,9588.0
2021-09-10 13:30:00,189.99,190.06,189.83,189.84,13075.0,156.7558,156.8135,156.6238,156.632,13075.0
2021-09-10 13:40:00,189.84,190.02,189.72,189.8,21676.0,156.632,156.7805,156.533,156.599,21676.0
2021-09-10 13:50:00,189.73,189.8,189.43,189.5,15692.0,156.5413,156.599,156.2938,156.3515,15692.0
2021-09-10 14:00:00,189.56,190.48,189.55,190.41,38872.0,156.401,157.1601,156.3928,157.1023,38872.0
2021-09-10 14:10:00,190.3,190.51,190.13,190.16,14709.0,157.0116,157.1848,156.8713,156.8961,14709.0
2021-09-10 14:20:00,190.17,190.45,190.13,190.27,11829.0,156.9043,157.1353,156.8713,156.9868,11829.0
2021-09-10 14:30:00,190.27,190.56,190.19,190.38,13329.0,156.9868,157.2261,156.9208,157.0776,13329.0
2021-09-10 14:40:00,190.49,190.71,190.37,190.46,14456.0,157.1683,157.3498,157.0693,157.1436,14456.0
2021-09-10 14:50:00,190.48,190.7,190.27,190.27,13092.0,157.1601,157.3416,156.9868,156.9868,13092.0
2021-09-10 15:00:00,190.27,190.64,190.26,190.34,13914.0,156.9868,157.2921,156.9786,157.0446,13914.0
2021-09-10 15:10:00,190.32,190.45,190.05,190.13,20211.0,157.0281,157.1353,156.8053,156.8713,20211.0
2021-09-10 15:20:00,190.16,190.17,189.78,189.88,13067.0,156.8961,156.9043,156.5825,156.665,13067.0
2021-09-10 15:30:00,189.91,189.93,189.11,189.3,28895.0,156.6898,156.7063,156.0297,156.1865,28895.0
2021-09-10 15:40:00,189.27,189.48,188.85,188.85,23959.0,156.1617,156.335,155.8152,155.8152,23959.0
2021-09-10 15:50:00,188.8,188.89,188.26,188.36,108291.0,155.774,155.8482,155.3284,155.4109,108291.0
2021-09-13 09:30:00,189.75,190.72,189.14,189.63,39620.0,156.5578,157.3581,156.0545,156.4588,39620.0
2021-09-13 09:40:00,189.51,190.82,189.42,190.67,34526.0,156.3598,157.4406,156.2855,157.3168,34526.0
2021-09-13 09:50:00,190.72,190.72,189.64,190.21,12038.0,157.3581,157.3581,156.467,156.9373,12038.0
2021-09-13 10:00:00,190.38,190.68,189.74,190.66,22715.0,157.0776,157.3251,156.5495,157.3086,22715.0
2021-09-13 10:10:00,190.89,191.08,190.18,190.18,24836.0,157.4984,157.6551,156.9126,156.9126,24836.0
2021-09-13 10:20:00,190.18,190.7,190.18,190.51,10826.0,156.9126,157.3416,156.9126,157.1848,10826.0
2021-09-13 10:30:00,190.71,191.08,190.65,190.78,18959.0,157.3498,157.6551,157.3003,157.4076,18959.0
2021-09-13 10:40:00,190.78,190.86,190.02,190.51,20725.0,157.4076,157.4736,156.7805,157.1848,20725.0
2021-09-13 10:50:00,190.55,190.93,190.55,190.78,14114.0,157.2178,157.5314,157.2178,157.4076,14114.0
2021-09-13 11:00:00,190.72,190.87,190.31,190.31,20474.0,157.3581,157.4819,157.0198,157.0198,20474.0
2021-09-13 11:10:00,190.31,190.74,190.24,190.63,20033.0,157.0198,157.3746,156.9621,157.2838,20033.0
2021-09-13 11:20:00,190.54,190.61,190.23,190.61,27113.0,157.2096,157.2673,156.9538,157.2673,27113.0
2021-09-13 11:30:00,190.52,190.7,190.3,190.5,10556.0,157.1931,157.3416,157.0116,157.1766,10556.0
2021-09-13 11:40:00,190.5,190.69,190.28,190.6,15262.0,157.1766,157.3333,156.9951,157.2591,15262.0
2021-09-13 11:50:00,190.55,190.6,190.32,190.33,7761.0,157.2178,157.2591,157.0281,157.0363,7761.0
2021-09-13 12:00:00,190.36,190.38,189.81,189.85,9632.0,157.0611,157.0776,156.6073,156.6403,9632.0
2021-09-13 12:10:00,189.77,189.83,189.56,189.63,11685.0,156.5743,156.6238,156.401,156.4588,11685.0
2021-09-13 12:20:00,189.67,189.8,189.57,189.79,7701.0,156.4918,156.599,156.4093,156.5908,7701.0
2021-09-13 12:30:00,189.74,189.79,189.44,189.46,5994.0,156.5495,156.5908,156.302,156.3185,5994.0
2021-09-13 12:40:00,189.48,189.48,189.21,189.42,6557.0,156.335,156.335,156.1122,156.2855,6557.0
2021-09-13 12:50:00,189.35,189.42,189.24,189.27,16954.0,156.2277,156.2855,156.137,156.1617,16954.0
2021-09-13 13:00:00,189.32,189.37,188.98,188.99,5716.0,156.203,156.2442,155.9225,155.9307,5716.0
2021-09-13 13:10:00,188.95,189.22,188.95,189.1,8371.0,155.8977,156.1205,155.8977,156.0215,8371.0
2021-09-13 13:20:00,189.08,189.18,188.92,189.01,13110.0,156.005,156.0875,155.873,155.9472,13110.0
2021-09-13 13:30:00,189.03,189.29,189.03,189.21,6479.0,155.9637,156.1782,155.9637,156.1122,6479.0
2021-09-13 13:40:00,189.17,189.49,189.14,189.45,15085.0,156.0792,156.3433,156.0545,156.3103,15085.0
2021-09-13 13:50:00,189.47,189.71,189.41,189.67,14798.0,156.3268,156.5248,156.2772,156.4918,14798.0
2021-09-13 14:00:00,189.63,189.73,189.3,189.32,10161.0,156.4588,156.5413,156.1865,156.203,10161.0
2021-09-13 14:10:00,189.16,189.19,188.76,189.0,7972.0,156.071,156.0957,155.741,155.939,7972.0
2021-09-13 14:20:00,188.92,189.05,188.74,188.74,15847.0,155.873,155.9802,155.7245,155.7245,15847.0
2021-09-13 14:30:00,188.72,188.8,188.59,188.6,15448.0,155.7079,155.774,155.6007,155.6089,15448.0
2021-09-13 14:40:00,188.64,189.04,188.58,189.03,36054.0,155.6419,155.972,155.5924,155.9637,36054.0
2021-09-13 14:50:00,189.0,189.33,189.0,189.21,16337.0,155.939,156.2112,155.939,156.1122,16337.0
2021-09-13 15:00:00,189.2,189.32,189.0,189.18,7360.0,156.104,156.203,155.939,156.0875,7360.0
2021-09-13 15:10:00,189.21,189.69,189.16,189.54,12260.0,156.1122,156.5083,156.071,156.3845,12260.0
2021-09-13 15:20:00,189.55,190.09,189.52,190.06,9780.0,156.3928,156.8383,156.368,156.8135,9780.0
2021-09-13 15:30:00,190.07,190.53,190.0,190.53,32775.0,156.8218,157.2013,156.764,157.2013,32775.0
2021-09-13 15:40:00,190.5,190.53,189.88,189.94,37990.0,157.1766,157.2013,156.665,156.7145,37990.0
2021-09-13 15:50:00,190.0,190.32,189.81,189.87,142912.0,156.764,157.0281,156.6073,156.6568,142912.0
2021-09-14 09:30:00,189.87,190.81,189.06,189.87,28583.0,157.7577,158.5387,157.0847,157.7577,28583.0
2021-09-14 09:40:00,189.73,190.82,189.61,189.8,25605.0,157.6414,158.5471,157.5417,157.6996,25605.0
2021-09-14 09:50:00,189.46,189.53,188.95,189.4,14012.0,157.4171,157.4752,156.9933,157.3672,14012.0
2021-09-14 10:00:00,189.41,189.81,189.26,189.38,28013.0,157.3755,157.7079,157.2509,157.3506,28013.0
2021-09-14 10:10:00,189.32,190.02,189.05,189.86,23353.0,157.3007,157.8824,157.0764,157.7494,23353.0
2021-09-14 10:20:00,189.91,190.17,189.55,190.06,16978.0,157.791,158.007,157.4918,157.9156,16978.0
2021-09-14 10:30:00,190.03,190.73,190.03,190.42,18931.0,157.8907,158.4723,157.8907,158.2147,18931.0
2021-09-14 10:40:00,190.44,190.65,189.74,189.74,25746.0,158.2313,158.4058,157.6497,157.6497,25746.0
2021-09-14 10:50:00,189.65,190.32,189.55,190.19,20808.0,157.5749,158.1316,157.4918,158.0236,20808.0
2021-09-14 11:00:00,190.25,190.41,190.07,190.07,15291.0,158.0735,158.2064,157.9239,157.9239,15291.0
2021-09-14 11:10:00,190.07,190.22,189.97,190.05,15138.0,157.9239,158.0485,157.8408,157.9073,15138.0
2021-09-14 11:20:00,190.0,190.33,190.0,190.19,9711.0,157.8657,158.1399,157.8657,158.0236,9711.0
2021-09-14 11:30:00,190.21,190.27,189.95,190.15,8018.0,158.0402,158.0901,157.8242,157.9904,8018.0
2021-09-14 11:40:00,190.22,190.25,190.01,190.09,9778.0,158.0485,158.0735,157.874,157.9405,9778.0
2021-09-14 11:50:00,190.13,190.13,189.9,190.02,16522.0,157.9738,157.9738,157.7827,157.8824,16522.0
2021-09-14 12:00:00,190.02,190.18,189.95,190.13,17826.0,157.8824,158.0153,157.8242,157.9738,17826.0
2021-09-14 12:10:00,190.14,190.26,190.07,190.24,13275.0,157.9821,158.0818,157.9239,158.0651,13275.0
2021-09-14 12:20:00,190.28,190.31,189.85,190.06,19583.0,158.0984,158.1233,157.7411,157.9156,19583.0
2021-09-14 12:30:00,190.03,190.1,189.86,189.96,19515.0,157.8907,157.9488,157.7494,157.8325,19515.0
2021-09-14 12:40:00,189.86,190.09,189.82,189.82,8528.0,157.7494,157.9405,157.7162,157.7162,8528.0
2021-09-14 12:50:00,189.83,189.86,189.55,189.69,9130.0,157.7245,157.7494,157.4918,157.6082,9130.0
2021-09-14 13:00:00,189.69,189.97,189.68,189.75,10228.0,157.6082,157.8408,157.5999,157.658,10228.0
2021-09-14 13:10:00,189.72,189.82,189.65,189.7,5392.0,157.6331,157.7162,157.5749,157.6165,5392.0
2021-09-14 13:20:00,189.72,189.76,189.57,189.62,10138.0,157.6331,157.6663,157.5085,157.55,10138.0
2021-09-14 13:30:00,189.53,189.58,189.31,189.33,14179.0,157.4752,157.5168,157.2924,157.3091,14179.0
2021-09-14 13:40:00,189.34,189.51,189.09,189.42,25847.0,157.3174,157.4586,157.1096,157.3838,25847.0
2021-09-14 13:50:00,189.37,189.58,189.29,189.42,11355.0,157.3423,157.5168,157.2758,157.3838,11355.0
2021-09-14 14:00:00,189.47,189.69,189.39,189.56,12120.0,157.4254,157.6082,157.3589,157.5002,12120.0
2021-09-14 14:10:00,189.57,189.57,189.22,189.22,9270.0,157.5085,157.5085,157.2177,157.2177,9270.0
2021-09-14 14:20:00,189.15,189.2,189.03,189.07,8319.0,157.1595,157.201,157.0598,157.093,8319.0
2021-09-14 14:30:00,189.05,189.12,188.76,188.87,13491.0,157.0764,157.1346,156.8355,156.9269,13491.0
2021-09-14 14:40:00,188.81,188.88,188.55,188.76,12342.0,156.877,156.9352,156.661,156.8355,12342.0
2021-09-14 14:50:00,188.75,188.95,188.64,188.93,17801.0,156.8271,156.9933,156.7358,156.9767,17801.0
2021-09-14 15:00:00,188.9,188.91,188.68,188.76,15424.0,156.9518,156.9601,156.769,156.8355,15424.0
2021-09-14 15:10:00,188.73,188.85,188.58,188.63,24923.0,156.8105,156.9102,156.6859,156.7274,24923.0
2021-09-14 15:20:00,188.6,189.04,188.6,189.03,15367.0,156.7025,157.0681,156.7025,157.0598,15367.0
2021-09-14 15:30:00,188.98,189.22,188.91,189.17,16395.0,157.0183,157.2177,156.9601,157.1761,16395.0
2021-09-14 15:40:00,189.18,189.39,188.87,188.93,26202.0,157.1844,157.3589,156.9269,156.9767,26202.0
2021-09-14 15:50:00,188.88,189.33,188.62,189.25,100885.0,156.9352,157.3091,156.7191,157.2426,100885.0
2021-09-15 09:30:00,189.93,189.93,188.48,188.5,21025.0,157.8076,157.8076,156.6028,156.6194,21025.0
2021-09-15 09:40:00,188.56,189.38,188.48,189.38,19757.0,156.6693,157.3506,156.6028,157.3506,19757.0
2021-09-15 09:50:00,189.49,189.86,189.25,189.42,19414.0,157.442,157.7494,157.2426,157.3838,19414.0
2021-09-15 10:00:00,189.47,189.47,188.83,188.88,9211.0,157.4254,157.4254,156.8936,156.9352,9211.0
2021-09-15 10:10:00,188.91,189.59,188.86,189.58,24150.0,156.9601,157.5251,156.9185,157.5168,24150.0
2021-09-15 10:20:00,189.53,189.63,188.73,188.94,8498.0,157.4752,157.5583,156.8105,156.985,8498.0
2021-09-15 10:30:00,189.0,189.26,188.82,189.26,15386.0,157.0349,157.2509,156.8853,157.2509,15386.0
2021-09-15 10:40:00,189.31,189.64,189.29,189.55,9130.0,157.2924,157.5666,157.2758,157.4918,9130.0
2021-09-15 10:50:00,189.51,189.64,189.41,189.5,9347.0,157.4586,157.5666,157.3755,157.4503,9347.0
2021-09-15 11:00:00,189.49,189.51,189.29,189.3,7077.0,157.442,157.4586,157.2758,157.2841,7077.0
2021-09-15 11:10:00,189.31,189.71,189.31,189.42,13023.0,157.2924,157.6248,157.2924,157.3838,13023.0
2021-09-15 11:20:00,189.42,189.95,189.42,189.9,4821.0,157.3838,157.8242,157.3838,157.7827,4821.0
2021-09-15 11:30:00,189.86,190.04,189.76,189.76,14572.0,157.7494,157.899,157.6663,157.6663,14572.0
2021-09-15 11:40:00,189.67,189.89,189.52,189.64,7098.0,157.5916,157.7743,157.4669,157.5666,7098.0
2021-09-15 11:50:00,189.64,189.69,189.38,189.5,6879.0,157.5666,157.6082,157.3506,157.4503,6879.0
2021-09-15 12:00:00,189.48,189.52,189.2,189.34,20972.0,157.4337,157.4669,157.201,157.3174,20972.0
2021-09-15 12:10:00,189.33,189.43,189.27,189.41,5518.0,157.3091,157.3921,157.2592,157.3755,5518.0
2021-09-15 12:20:00,189.41,189.75,189.4,189.6,9247.0,157.3755,157.658,157.3672,157.5334,9247.0
2021-09-15 12:30:00,189.66,189.95,189.62,189.95,4771.0,157.5832,157.8242,157.55,157.8242,4771.0
2021-09-15 12:40:00,189.92,190.31,189.86,190.09,10542.0,157.7993,158.1233,157.7494,157.9405,10542.0
2021-09-15 12:50:00,190.12,190.34,190.06,190.13,5565.0,157.9654,158.1482,157.9156,157.9738,5565.0
2021-09-15 13:00:00,190.09,190.52,190.05,190.23,11511.0,157.9405,158.2978,157.9073,158.0568,11511.0
2021-09-15 13:10:00,190.32,190.45,190.28,190.34,5189.0,158.1316,158.2396,158.0984,158.1482,5189.0
2021-09-15 13:20:00,190.37,190.42,190.05,190.11,10653.0,158.1732,158.2147,157.9073,157.9571,10653.0
2021-09-15 13:30:00,190.14,190.22,189.83,189.85,15234.0,157.9821,158.0485,157.7245,157.7411,15234.0
2021-09-15 13:40:00,189.89,189.95,189.77,189.81,9689.0,157.7743,157.8242,157.6746,157.7079,9689.0
2021-09-15 13:50:00,189.84,189.84,189.47,189.47,15415.0,157.7328,157.7328,157.4254,157.4254,15415.0
2021-09-15 14:00:00,189.49,189.66,189.39,189.44,10398.0,157.442,157.5832,157.3589,157.4005,10398.0
2021-09-15 14:10:00,189.4,189.4,189.17,189.19,14506.0,157.3672,157.3672,157.1761,157.1927,14506.0
2021-09-15 14:20:00,189.2,189.48,189.2,189.46,13204.0,157.201,157.4337,157.201,157.4171,13204.0
2021-09-15 14:30:00,189.47,189.64,189.43,189.53,10362.0,157.4254,157.5666,157.3921,157.4752,10362.0
2021-09-15 14:40:00,189.55,189.57,189.31,189.48,8328.0,157.4918,157.5085,157.2924,157.4337,8328.0
2021-09-15 14:50:00,189.47,189.47,189.13,189.13,11503.0,157.4254,157.4254,157.1429,157.1429,11503.0
2021-09-15 15:00:00,189.16,189.29,188.96,189.15,14584.0,157.1678,157.2758,157.0016,157.1595,14584.0
2021-09-15 15:10:00,189.18,189.24,188.91,189.24,14461.0,157.1844,157.2343,156.9601,157.2343,14461.0
2021-09-15 15:20:00,189.25,189.45,189.14,189.36,20777.0,157.2426,157.4088,157.1512,157.334,20777.0
2021-09-15 15:30:00,189.34,189.88,189.07,189.25,45673.0,157.3174,157.766,157.093,157.2426,45673.0
2021-09-15 15:40:00,189.22,189.3,189.03,189.07,27773.0,157.2177,157.2841,157.0598,157.093,27773.0
2021-09-15 15:50:00,188.91,189.02,188.58,188.7,131480.0,156.9601,157.0515,156.6859,156.7856,131480.0
2021-09-16 09:30:00,188.34,189.29,187.75,188.95,22332.0,156.4865,157.2758,155.9963,156.9933,22332.0
2021-09-16 09:40:00,188.73,189.03,188.4,188.4,6632.0,156.8105,157.0598,156.5363,156.5363,6632.0
2021-09-16 09:50:00,188.2,188.43,187.83,187.94,8590.0,156.3702,156.5613,156.0627,156.1541,8590.0
2021-09-16 10:00:00,187.85,188.15,187.68,187.98,21476.0,156.0794,156.3286,155.9381,156.1874,21476.0
2021-09-16 10:10:00,187.87,187.88,187.07,187.11,13054.0,156.096,156.1043,155.4313,155.4645,13054.0
2021-09-16 10:20:00,187.1,187.27,186.7,187.27,38859.0,155.4562,155.5975,155.1239,155.5975,38859.0
2021-09-16 10:30:00,187.29,187.95,187.29,187.74,11783.0,155.6141,156.1625,155.6141,155.988,11783.0
2021-09-16 10:40:00,187.81,187.81,187.54,187.64,8586.0,156.0461,156.0461,155.8218,155.9049,8586.0
2021-09-16 10:50:00,187.6,187.88,187.47,187.84,9985.0,155.8716,156.1043,155.7636,156.0711,9985.0
2021-09-16 11:00:00,187.81,187.94,187.68,187.84,14974.0,156.0461,156.1541,155.9381,156.0711,14974.0
2021-09-16 11:10:00,187.85,187.91,187.46,187.71,5966.0,156.0794,156.1292,155.7553,155.963,5966.0
2021-09-16 11:20:00,187.64,188.24,187.62,188.1,5315.0,155.9049,156.4034,155.8883,156.2871,5315.0
2021-09-16 11:30:00,188.04,188.11,187.8,187.98,5542.0,156.2372,156.2954,156.0378,156.1874,5542.0
2021-09-16 11:40:00,187.91,188.09,187.88,187.96,8188.0,156.1292,156.2788,156.1043,156.1708,8188.0
2021-09-16 11:50:00,187.95,188.05,187.83,188.04,8363.0,156.1625,156.2455,156.0627,156.2372,8363.0
2021-09-16 12:00:00,188.13,188.25,188.0,188.25,5114.0,156.312,156.4117,156.204,156.4117,5114.0
2021-09-16 12:10:00,188.24,188.82,188.21,188.78,7480.0,156.4034,156.8853,156.3785,156.8521,7480.0
2021-09-16 12:20:00,188.74,188.75,188.51,188.58,6695.0,156.8188,156.8271,156.6277,156.6859,6695.0
2021-09-16 12:30:00,188.56,188.68,188.41,188.55,7592.0,156.6693,156.769,156.5447,156.661,7592.0
2021-09-16 12:40:00,188.54,188.78,188.46,188.58,10902.0,156.6527,156.8521,156.5862,156.6859,10902.0
2021-09-16 12:50:00,188.51,188.52,188.34,188.36,9243.0,156.6277,156.636,156.4865,156.5031,9243.0
2021-09-16 13:00:00,188.4,188.47,188.26,188.46,4920.0,156.5363,156.5945,156.42,156.5862,4920.0
2021-09-16 13:10:00,188.45,188.51,188.37,188.45,5576.0,156.5779,156.6277,156.5114,156.5779,5576.0
2021-09-16 13:20:00,188.45,188.49,188.26,188.39,10600.0,156.5779,156.6111,156.42,156.528,10600.0
2021-09-16 13:30:00,188.37,188.4,188.19,188.4,5559.0,156.5114,156.5363,156.3619,156.5363,5559.0
2021-09-16 13:40:00,188.4,188.44,188.29,188.4,8185.0,156.5363,156.5696,156.4449,156.5363,8185.0
2021-09-16 13:50:00,188.41,188.66,188.37,188.63,18644.0,156.5447,156.7524,156.5114,156.7274,18644.0
2021-09-16 14:00:00,188.63,188.91,188.53,188.91,11566.0,156.7274,156.9601,156.6444,156.9601,11566.0
2021-09-16 14:10:00,188.88,189.14,188.87,189.06,9493.0,156.9352,157.1512,156.9269,157.0847,9493.0
2021-09-16 14:20:00,189.03,189.25,188.99,189.22,8466.0,157.0598,157.2426,157.0266,157.2177,8466.0
2021-09-16 14:30:00,189.28,189.28,189.12,189.12,6917.0,157.2675,157.2675,157.1346,157.1346,6917.0
2021-09-16 14:40:00,189.15,189.24,189.02,189.04,22178.0,157.1595,157.2343,157.0515,157.0681,22178.0
2021-09-16 14:50:00,189.02,189.56,189.01,189.5,8697.0,157.0515,157.5002,157.0432,157.4503,8697.0
2021-09-16 15:00:00,189.53,189.75,189.46,189.69,10268.0,157.4752,157.658,157.4171,157.6082,10268.0
2021-09-16 15:10:00,189.72,189.86,189.55,189.61,9345.0,157.6331,157.7494,157.4918,157.5417,9345.0
2021-09-16 15:20:00,189.62,189.7,189.45,189.45,9283.0,157.55,157.6165,157.4088,157.4088,9283.0
2021-09-16 15:30:00,189.45,189.72,189.38,189.46,20231.0,157.4088,157.6331,157.3506,157.4171,20231.0
2021-09-16 15:40:00,189.5,189.56,189.17,189.25,18801.0,157.4503,157.5002,157.1761,157.2426,18801.0
2021-09-16 15:50:00,189.26,189.4,189.11,189.29,76738.0,157.2509,157.3672,157.1263,157.2758,76738.0
2021-09-17 09:30:00,188.07,189.33,188.05,189.18,394100.0,156.2622,157.3091,156.2455,157.1844,394100.0
2021-09-17 09:40:00,189.09,189.09,188.44,188.84,12543.0,157.1096,157.1096,156.5696,156.9019,12543.0
2021-09-17 09:50:00,188.62,188.8,187.88,187.88,8474.0,156.7191,156.8687,156.1043,156.1043,8474.0
2021-09-17 10:00:00,187.9,188.02,187.71,188.01,10373.0,156.1209,156.2206,155.963,156.2123,10373.0
2021-09-17 10:10:00,188.03,188.11,187.59,188.03,8243.0,156.2289,156.2954,155.8633,156.2289,8243.0
2021-09-17 10:20:00,187.97,188.21,187.79,188.02,20535.0,156.1791,156.3785,156.0295,156.2206,20535.0
2021-09-17 10:30:00,188.02,188.12,187.64,187.85,16416.0,156.2206,156.3037,155.9049,156.0794,16416.0
2021-09-17 10:40:00,187.8,187.89,187.62,187.79,10656.0,156.0378,156.1126,155.8883,156.0295,10656.0
2021-09-17 10:50:00,187.74,188.14,187.71,188.14,15955.0,155.988,156.3203,155.963,156.3203,15955.0
2021-09-17 11:00:00,188.16,188.81,188.09,188.81,8025.0,156.3369,156.877,156.2788,156.877,8025.0
2021-09-17 11:10:00,188.78,189.02,188.45,188.56,12618.0,156.8521,157.0515,156.5779,156.6693,12618.0
2021-09-17 11:20:00,188.52,188.82,188.4,188.51,13581.0,156.636,156.8853,156.5363,156.6277,13581.0
2021-09-17 11:30:00,188.43,188.91,188.28,188.59,10766.0,156.5613,156.9601,156.4366,156.6942,10766.0
2021-09-17 11:40:00,188.6,188.71,188.37,188.43,13149.0,156.7025,156.7939,156.5114,156.5613,13149.0
2021-09-17 11:50:00,188.41,188.69,188.19,188.68,9620.0,156.5447,156.7773,156.3619,156.769,9620.0
2021-09-17 12:00:00,188.63,188.68,188.51,188.68,7011.0,156.7274,156.769,156.6277,156.769,7011.0
2021-09-17 12:10:00,188.8,189.15,188.69,188.98,12000.0,156.8687,157.1595,156.7773,157.0183,12000.0
2021-09-17 12:20:00,188.94,189.1,188.72,188.74,6061.0,156.985,157.118,156.8022,156.8188,6061.0
2021-09-17 12:30:00,188.74,188.9,188.65,188.9,4243.0,156.8188,156.9518,156.7441,156.9518,4243.0
2021-09-17 12:40:00,188.86,189.08,188.84,189.0,7874.0,156.9185,157.1013,156.9019,157.0349,7874.0
2021-09-17 12:50:00,189.07,189.49,189.07,189.49,9687.0,157.093,157.442,157.093,157.442,9687.0
2021-09-17 13:00:00,189.51,189.57,189.19,189.38,8998.0,157.4586,157.5085,157.1927,157.3506,8998.0
2021-09-17 13:10:00,189.49,189.49,189.17,189.19,5601.0,157.442,157.442,157.1761,157.1927,5601.0
2021-09-17 13:20:00,189.23,189.4,189.19,189.33,5353.0,157.226,157.3672,157.1927,157.3091,5353.0
2021-09-17 13:30:00,189.35,189.54,189.22,189.49,21889.0,157.3257,157.4835,157.2177,157.442,21889.0
2021-09-17 13:40:00,189.44,189.49,189.31,189.41,5515.0,157.4005,157.442,157.2924,157.3755,5515.0
2021-09-17 13:50:00,189.31,189.48,189.23,189.39,8224.0,157.2924,157.4337,157.226,157.3589,8224.0
2021-09-17 14:00:00,189.4,189.5,189.34,189.34,7251.0,157.3672,157.4503,157.3174,157.3174,7251.0
2021-09-17 14:10:00,189.43,189.68,189.38,189.52,12787.0,157.3921,157.5999,157.3506,157.4669,12787.0
2021-09-17 14:20:00,189.55,189.84,189.52,189.6,17184.0,157.4918,157.7328,157.4669,157.5334,17184.0
2021-09-17 14:30:00,189.57,189.72,189.46,189.66,30686.0,157.5085,157.6331,157.4171,157.5832,30686.0
2021-09-17 14:40:00,189.68,189.76,189.44,189.54,10093.0,157.5999,157.6663,157.4005,157.4835,10093.0
2021-09-17 14:50:00,189.57,189.64,189.36,189.37,16971.0,157.5085,157.5666,157.334,157.3423,16971.0
2021-09-17 15:00:00,189.41,189.53,189.27,189.27,8383.0,157.3755,157.4752,157.2592,157.2592,8383.0
2021-09-17 15:10:00,189.23,189.28,189.02,189.11,12436.0,157.226,157.2675,157.0515,157.1263,12436.0
2021-09-17 15:20:00,189.11,189.4,188.99,189.08,17245.0,157.1263,157.3672,157.0266,157.1013,17245.0
2021-09-17 15:30:00,189.11,189.13,188.78,188.82,22535.0,157.1263,157.1429,156.8521,156.8853,22535.0
2021-09-17 15:40:00,188.77,188.77,188.02,188.14,47902.0,156.8438,156.8438,156.2206,156.3203,47902.0
2021-09-17 15:50:00,188.08,188.89,188.03,188.44,185212.0,156.2705,156.9435,156.2289,156.5696,185212.0
2021-09-20 09:30:00,187.48,189.0,187.04,187.71,46416.0,155.7719,157.0349,155.4064,155.963,46416.0
2021-09-20 09:40:00,187.86,188.01,186.01,186.26,14989.0,156.0877,156.2123,154.5506,154.7583,14989.0
2021-09-20 09:50:00,186.26,187.19,186.15,187.19,30338.0,154.7583,155.531,154.6669,155.531,30338.0
2021-09-20 10:00:00,186.96,187.28,186.93,187.17,14783.0,155.3399,155.6058,155.315,155.5144,14783.0
2021-09-20 10:10:00,187.09,187.8,187.0,187.8,15838.0,155.4479,156.0378,155.3731,156.0378,15838.0
2021-09-20 10:20:00,187.72,189.08,187.72,188.92,20638.0,155.9714,157.1013,155.9714,156.9684,20638.0
2021-09-20 10:30:00,188.92,189.15,188.55,188.78,15040.0,156.9684,157.1595,156.661,156.8521,15040.0
2021-09-20 10:40:00,188.7,189.08,188.57,189.0,25630.0,156.7856,157.1013,156.6776,157.0349,25630.0
2021-09-20 10:50:00,188.93,189.0,188.16,188.26,9339.0,156.9767,157.0349,156.3369,156.42,9339.0
2021-09-20 11:00:00,188.31,188.98,188.2,188.64,10446.0,156.4616,157.0183,156.3702,156.7358,10446.0
2021-09-20 11:10:00,188.55,189.23,188.53,189.17,9781.0,156.661,157.226,156.6444,157.1761,9781.0
2021-09-20 11:20:00,189.21,189.45,189.06,189.24,11877.0,157.2094,157.4088,157.0847,157.2343,11877.0
2021-09-20 11:30:00,189.22,189.28,188.51,188.57,7184.0,157.2177,157.2675,156.6277,156.6776,7184.0
2021-09-20 11:40:00,188.55,188.59,188.34,188.37,5865.0,156.661,156.6942,156.4865,156.5114,5865.0
2021-09-20 11:50:00,188.35,188.41,188.1,188.21,12287.0,156.4948,156.5447,156.2871,156.3785,12287.0
2021-09-20 12:00:00,188.32,188.32,187.96,187.96,8156.0,156.4699,156.4699,156.1708,156.1708,8156.0
2021-09-20 12:10:00,187.97,188.04,187.77,187.77,5265.0,156.1791,156.2372,156.0129,156.0129,5265.0
2021-09-20 12:20:00,187.77,188.16,187.77,188.03,7806.0,156.0129,156.3369,156.0129,156.2289,7806.0
2021-09-20 12:30:00,188.1,188.2,188.01,188.15,7820.0,156.2871,156.3702,156.2123,156.3286,7820.0
2021-09-20 12:40:00,188.14,188.19,187.93,187.93,4749.0,156.3203,156.3619,156.1458,156.1458,4749.0
2021-09-20 12:50:00,188.03,188.05,187.52,187.58,8650.0,156.2289,156.2455,155.8052,155.855,8650.0
2021-09-20 13:00:00,187.62,187.62,187.15,187.18,5036.0,155.8883,155.8883,155.4978,155.5227,5036.0
2021-09-20 13:10:00,187.11,187.17,186.75,186.8,6725.0,155.4645,155.5144,155.1654,155.2069,6725.0
2021-09-20 13:20:00,186.73,187.27,186.71,187.13,9499.0,155.1488,155.5975,155.1322,155.4811,9499.0
2021-09-20 13:30:00,187.14,187.57,187.08,187.57,6520.0,155.4894,155.8467,155.4396,155.8467,6520.0
2021-09-20 13:40:00,187.57,187.72,187.45,187.61,6982.0,155.8467,155.9714,155.747,155.88,6982.0
2021-09-20 13:50:00,187.59,187.75,187.53,187.55,8719.0,155.8633,155.9963,155.8135,155.8301,8719.0
2021-09-20 14:00:00,187.6,187.73,187.2,187.2,9778.0,155.8716,155.9797,155.5393,155.5393,9778.0
2021-09-20 14:10:00,187.21,187.28,186.98,187.03,5507.0,155.5476,155.6058,155.3565,155.398,5507.0
2021-09-20 14:20:00,187.02,187.17,186.86,186.96,6028.0,155.3897,155.5144,155.2568,155.3399,6028.0
2021-09-20 14:30:00,186.94,186.97,186.43,186.48,9161.0,155.3233,155.3482,154.8995,154.9411,9161.0
2021-09-20 14:40:00,186.5,186.63,186.23,186.29,8806.0,154.9577,155.0657,154.7334,154.7832,8806.0
2021-09-20 14:50:00,186.29,186.35,186.06,186.14,10356.0,154.7832,154.8331,154.5921,154.6586,10356.0
2021-09-20 15:00:00,186.12,186.34,185.64,185.68,15141.0,154.642,154.8247,154.2431,154.2764,15141.0
2021-09-20 15:10:00,185.75,185.75,185.26,185.5,9863.0,154.3345,154.3345,153.9274,154.1268,9863.0
2021-09-20 15:20:00,185.57,186.17,185.5,186.11,13777.0,154.185,154.6835,154.1268,154.6336,13777.0
2021-09-20 15:30:00,186.21,186.8,186.07,186.51,12324.0,154.7167,155.2069,154.6004,154.966,12324.0
2021-09-20 15:40:00,186.52,187.21,186.52,187.03,38294.0,154.9743,155.5476,154.9743,155.398,38294.0
2021-09-20 15:50:00,187.01,187.42,186.89,187.17,98758.0,155.3814,155.7221,155.2817,155.5144,98758.0
2021-09-21 09:30:00,187.97,188.36,187.22,187.96,21302.0,156.1791,156.5031,155.5559,156.1708,21302.0
2021-09-21 09:40:00,187.96,189.39,187.82,188.88,14254.0,156.1708,157.3589,156.0544,156.9352,14254.0
2021-09-21 09:50:00,188.8,189.25,188.32,188.32,15585.0,156.8687,157.2426,156.4699,156.4699,15585.0
2021-09-21 10:00:00,188.3,188.66,187.98,188.03,18489.0,156.4533,156.7524,156.1874,156.2289,18489.0
2021-09-21 10:10:00,187.96,188.02,187.66,187.98,11725.0,156.1708,156.2206,155.9215,156.1874,11725.0
2021-09-21 10:20:00,187.95,188.28,187.78,188.28,10136.0,156.1625,156.4366,156.0212,156.4366,10136.0
2021-09-21 10:30:00,188.16,188.19,187.44,187.63,10174.0,156.3369,156.3619,155.7387,155.8966,10174.0
2021-09-21 10:40:00,187.61,188.08,187.59,187.94,11956.0,155.88,156.2705,155.8633,156.1541,11956.0
2021-09-21 10:50:00,187.94,188.4,187.8,188.3,11240.0,156.1541,156.5363,156.0378,156.4533,11240.0
2021-09-21 11:00:00,188.3,188.4,187.97,188.4,16486.0,156.4533,156.5363,156.1791,156.5363,16486.0
2021-09-21 11:10:00,188.36,188.92,188.36,188.64,7255.0,156.5031,156.9684,156.5031,156.7358,7255.0
2021-09-21 11:20:00,188.65,188.87,188.53,188.71,6311.0,156.7441,156.9269,156.6444,156.7939,6311.0
2021-09-21 11:30:00,188.66,189.22,188.66,189.13,4496.0,156.7524,157.2177,156.7524,157.1429,4496.0
2021-09-21 11:40:00,189.16,189.5,189.07,189.4,11147.0,157.1678,157.4503,157.093,157.3672,11147.0
2021-09-21 11:50:00,189.37,189.37,188.97,188.98,6769.0,157.3423,157.3423,157.0099,157.0183,6769.0
2021-09-21 12:00:00,189.0,189.23,188.85,189.2,31659.0,157.0349,157.226,156.9102,157.201,31659.0
2021-09-21 12:10:00,189.23,189.52,189.23,189.33,10296.0,157.226,157.4669,157.226,157.3091,10296.0
2021-09-21 12:20:00,189.28,189.36,188.92,188.92,5845.0,157.2675,157.334,156.9684,156.9684,5845.0
2021-09-21 12:30:00,188.92,189.1,188.67,188.77,8055.0,156.9684,157.118,156.7607,156.8438,8055.0
2021-09-21 12:40:00,188.82,189.04,188.74,188.95,23878.0,156.8853,157.0681,156.8188,156.9933,23878.0
2021-09-21 12:50:00,188.88,188.94,188.68,188.76,14139.0,156.9352,156.985,156.769,156.8355,14139.0
2021-09-21 13:00:00,188.72,188.85,188.6,188.73,13059.0,156.8022,156.9102,156.7025,156.8105,13059.0
2021-09-21 13:10:00,188.79,188.89,188.66,188.75,12324.0,156.8604,156.9435,156.7524,156.8271,12324.0
2021-09-21 13:20:00,188.77,188.77,188.49,188.59,16992.0,156.8438,156.8438,156.6111,156.6942,16992.0
2021-09-21 13:30:00,188.64,188.64,188.38,188.41,14448.0,156.7358,156.7358,156.5197,156.5447,14448.0
2021-09-21 13:40:00,188.39,188.57,188.3,188.57,17400.0,156.528,156.6776,156.4533,156.6776,17400.0
2021-09-21 13:50:00,188.63,188.63,188.26,188.42,17808.0,156.7274,156.7274,156.42,156.553,17808.0
2021-09-21 14:00:00,188.43,188.6,188.41,188.55,10728.0,156.5613,156.7025,156.5447,156.661,10728.0
2021-09-21 14:10:00,188.54,188.66,188.47,188.56,15583.0,156.6527,156.7524,156.5945,156.6693,15583.0
2021-09-21 14:20:00,188.57,188.6,188.37,188.45,16001.0,156.6776,156.7025,156.5114,156.5779,16001.0
2021-09-21 14:30:00,188.49,188.62,188.37,188.37,10012.0,156.6111,156.7191,156.5114,156.5114,10012.0
2021-09-21 14:40:00,188.43,188.65,188.43,188.62,11301.0,156.5613,156.7441,156.5613,156.7191,11301.0
2021-09-21 14:50:00,188.65,189.06,188.65,188.96,11665.0,156.7441,157.0847,156.7441,157.0016,11665.0
2021-09-21 15:00:00,189.02,189.32,188.97,189.17,14234.0,157.0515,157.3007,157.0099,157.1761,14234.0
2021-09-21 15:10:00,189.16,189.32,188.91,188.91,11790.0,157.1678,157.3007,156.9601,156.9601,11790.0
2021-09-21 15:20:00,188.96,189.12,188.69,188.85,12981.0,157.0016,157.1346,156.7773,156.9102,12981.0
2021-09-21 15:30:00,188.84,188.96,188.33,188.43,14125.0,156.9019,157.0016,156.4782,156.5613,14125.0
2021-09-21 15:40:00,188.39,188.66,187.8,188.07,26811.0,156.528,156.7524,156.0378,156.2622,26811.0
2021-09-21 15:50:00,188.1,188.33,187.66,187.66,80365.0,156.2871,156.4782,155.9215,155.9215,80365.0
2021-09-22 09:30:00,188.2,188.64,187.26,188.11,28621.0,156.3702,156.7358,155.5892,156.2954,28621.0
2021-09-22 09:40:00,187.68,188.12,187.59,187.67,10796.0,155.9381,156.3037,155.8633,155.9298,10796.0
2021-09-22 09:50:00,187.56,187.98,187.2,187.98,9999.0,155.8384,156.1874,155.5393,156.1874,9999.0
2021-09-22 10:00:00,188.0,188.45,187.83,188.2,11359.0,156.204,156.5779,156.0627,156.3702,11359.0
2021-09-22 10:10:00,188.18,188.3,187.9,188.1,7607.0,156.3536,156.4533,156.1209,156.2871,7607.0
2021-09-22 10:20:00,188.05,188.68,188.04,188.61,7000.0,156.2455,156.769,156.2372,156.7108,7000.0
2021-09-22 10:30:00,188.71,188.87,188.5,188.66,9027.0,156.7939,156.9269,156.6194,156.7524,9027.0
2021-09-22 10:40:00,188.66,188.66,188.04,188.1,8136.0,156.7524,156.7524,156.2372,156.2871,8136.0
2021-09-22 10:50:00,188.04,188.34,187.96,188.22,11198.0,156.2372,156.4865,156.1708,156.3868,11198.0
2021-09-22 11:00:00,188.29,188.39,188.14,188.39,10925.0,156.4449,156.528,156.3203,156.528,10925.0
2021-09-22 11:10:00,188.31,188.32,188.04,188.31,5358.0,156.4616,156.4699,156.2372,156.4616,5358.0
2021-09-22 11:20:00,188.26,188.3,188.09,188.15,8787.0,156.42,156.4533,156.2788,156.3286,8787.0
2021-09-22 11:30:00,188.26,188.31,187.82,187.85,7713.0,156.42,156.4616,156.0544,156.0794,7713.0
2021-09-22 11:40:00,187.9,188.29,187.9,188.26,6676.0,156.1209,156.4449,156.1209,156.42,6676.0
2021-09-22 11:50:00,188.23,188.35,187.98,188.09,15375.0,156.3951,156.4948,156.1874,156.2788,15375.0
2021-09-22 12:00:00,188.12,188.35,188.11,188.28,6964.0,156.3037,156.4948,156.2954,156.4366,6964.0
2021-09-22 12:10:00,188.24,188.32,188.13,188.13,8510.0,156.4034,156.4699,156.312,156.312,8510.0
2021-09-22 12:20:00,188.14,188.17,187.81,188.06,24230.0,156.3203,156.3452,156.0461,156.2538,24230.0
2021-09-22 12:30:00,188.06,188.28,188.06,188.14,4787.0,156.2538,156.4366,156.2538,156.3203,4787.0
2021-09-22 12:40:00,188.14,188.26,187.85,187.94,8910.0,156.3203,156.42,156.0794,156.1541,8910.0
2021-09-22 12:50:00,187.95,187.95,187.61,187.81,9222.0,156.1625,156.1625,155.88,156.0461,9222.0
2021-09-22 13:00:00,187.86,187.86,187.66,187.69,7131.0,156.0877,156.0877,155.9215,155.9464,7131.0
2021-09-22 13:10:00,187.58,187.75,187.52,187.65,4669.0,155.855,155.9963,155.8052,155.9132,4669.0
2021-09-22 13:20:00,187.65,188.06,187.61,188.06,16141.0,155.9132,156.2538,155.88,156.2538,16141.0
2021-09-22 13:30:00,188.1,188.13,187.96,188.09,9592.0,156.2871,156.312,156.1708,156.2788,9592.0
2021-09-22 13:40:00,188.04,188.3,188.01,188.09,8734.0,156.2372,156.4533,156.2123,156.2788,8734.0
2021-09-22 13:50:00,188.14,188.3,188.04,188.11,7228.0,156.3203,156.4533,156.2372,156.2954,7228.0
2021-09-22 14:00:00,188.22,188.54,187.94,188.27,13209.0,156.3868,156.6527,156.1541,156.4283,13209.0
2021-09-22 14:10:00,188.24,188.65,188.2,188.42,14091.0,156.4034,156.7441,156.3702,156.553,14091.0
2021-09-22 14:20:00,188.43,188.51,188.2,188.34,17170.0,156.5613,156.6277,156.3702,156.4865,17170.0
2021-09-22 14:30:00,188.39,188.5,187.95,188.08,13268.0,156.528,156.6194,156.1625,156.2705,13268.0
2021-09-22 14:40:00,188.05,188.23,187.67,187.87,25541.0,156.2455,156.3951,155.9298,156.096,25541.0
2021-09-22 14:50:00,187.76,188.1,187.68,187.8,14843.0,156.0046,156.2871,155.9381,156.0378,14843.0
2021-09-22 15:00:00,187.79,187.93,187.67,187.92,10193.0,156.0295,156.1458,155.9298,156.1375,10193.0
2021-09-22 15:10:00,187.86,188.22,187.82,188.2,17294.0,156.0877,156.3868,156.0544,156.3702,17294.0
2021-09-22 15:20:00,188.21,188.22,187.77,187.84,13961.0,156.3785,156.3868,156.0129,156.0711,13961.0
2021-09-22 15:30:00,187.8,187.8,187.3,187.69,18134.0,156.0378,156.0378,155.6224,155.9464,18134.0
2021-09-22 15:40:00,187.65,187.77,187.19,187.21,16669.0,155.9132,156.0129,155.531,155.5476,16669.0
2021-09-22 15:50:00,187.15,187.48,187.15,187.4,57160.0,155.4978,155.7719,155.4978,155.7055,57160.0
2021-09-23 09:30:00,187.45,187.92,186.75,187.71,14646.0,155.747,156.1375,155.1654,155.963,14646.0
2021-09-23 09:40:00,187.85,187.9,187.54,187.6,7241.0,156.0794,156.1209,155.8218,155.8716,7241.0
2021-09-23 09:50:00,187.71,187.92,187.04,187.09,9048.0,155.963,156.1375,155.4064,155.4479,9048.0
2021-09-23 10:00:00,187.17,187.49,186.96,187.02,14062.0,155.5144,155.7803,155.3399,155.3897,14062.0
2021-09-23 10:10:00,187.03,187.18,186.72,186.95,9446.0,155.398,155.5227,155.1405,155.3316,9446.0
2021-09-23 10:20:00,187.0,187.0,186.27,186.27,36116.0,155.3731,155.3731,154.7666,154.7666,36116.0
2021-09-23 10:30:00,186.25,186.25,185.62,185.65,13137.0,154.75,154.75,154.2265,154.2514,13137.0
2021-09-23 10:40:00,185.57,185.6,184.86,185.26,18154.0,154.185,154.2099,153.5951,153.9274,18154.0
2021-09-23 10:50:00,185.22,185.33,184.22,184.42,21399.0,153.8942,153.9856,153.0633,153.2295,21399.0
2021-09-23 11:00:00,184.33,184.68,184.33,184.59,27256.0,153.1547,153.4455,153.1547,153.3707,27256.0
2021-09-23 11:10:00,184.65,184.66,184.02,184.11,14787.0,153.4206,153.4289,152.8971,152.9719,14787.0
2021-09-23 11:20:00,184.11,184.2,183.45,183.65,23458.0,152.9719,153.0467,152.4235,152.5897,23458.0
2021-09-23 11:30:00,183.65,183.73,183.31,183.38,21351.0,152.5897,152.6562,152.3072,152.3654,21351.0
2021-09-23 11:40:00,183.35,183.88,183.35,183.82,13288.0,152.3404,152.7808,152.3404,152.7309,13288.0
2021-09-23 11:50:00,183.85,184.16,183.8,183.91,10771.0,152.7559,153.0134,152.7143,152.8057,10771.0
2021-09-23 12:00:00,183.88,184.12,183.86,183.88,12064.0,152.7808,152.9802,152.7642,152.7808,12064.0
2021-09-23 12:10:00,183.82,184.13,183.82,183.91,8943.0,152.7309,152.9885,152.7309,152.8057,8943.0
2021-09-23 12:20:00,183.8,183.89,183.69,183.86,9442.0,152.7143,152.7891,152.6229,152.7642,9442.0
2021-09-23 12:30:00,183.87,184.22,183.82,184.15,9899.0,152.7725,153.0633,152.7309,153.0051,9899.0
2021-09-23 12:40:00,184.18,184.19,184.0,184.04,10998.0,153.0301,153.0384,152.8805,152.9137,10998.0
2021-09-23 12:50:00,184.07,184.34,184.02,184.18,11841.0,152.9387,153.163,152.8971,153.0301,11841.0
2021-09-23 13:00:00,184.22,184.59,184.19,184.58,11271.0,153.0633,153.3707,153.0384,153.3624,11271.0
2021-09-23 13:10:00,184.54,184.62,184.43,184.61,7263.0,153.3292,153.3956,153.2378,153.3873,7263.0
2021-09-23 13:20:00,184.59,184.7,184.44,184.44,7291.0,153.3707,153.4621,153.2461,153.2461,7291.0
2021-09-23 13:30:00,184.49,184.71,184.45,184.68,8144.0,153.2876,153.4704,153.2544,153.4455,8144.0
2021-09-23 13:40:00,184.71,184.85,184.57,184.79,11759.0,153.4704,153.5867,153.3541,153.5369,11759.0
2021-09-23 13:50:00,184.8,184.97,184.69,184.8,12422.0,153.5452,153.6865,153.4538,153.5452,12422.0
2021-09-23 14:00:00,184.86,185.11,184.82,184.99,8718.0,153.5951,153.8028,153.5618,153.7031,8718.0
2021-09-23 14:10:00,184.95,185.0,184.64,184.67,10197.0,153.6698,153.7114,153.4123,153.4372,10197.0
2021-09-23 14:20:00,184.65,184.71,184.26,184.26,12435.0,153.4206,153.4704,153.0965,153.0965,12435.0
2021-09-23 14:30:00,184.33,184.67,184.33,184.67,13897.0,153.1547,153.4372,153.1547,153.4372,13897.0
2021-09-23 14:40:00,184.62,184.67,184.43,184.43,13435.0,153.3956,153.4372,153.2378,153.2378,13435.0
2021-09-23 14:50:00,184.46,184.62,184.4,184.54,13636.0,153.2627,153.3956,153.2129,153.3292,13636.0
2021-09-23 15:00:00,184.5,184.68,184.4,184.57,13388.0,153.2959,153.4455,153.2129,153.3541,13388.0
2021-09-23 15:10:00,184.58,184.78,184.56,184.61,34262.0,153.3624,153.5286,153.3458,153.3873,34262.0
2021-09-23 15:20:00,184.59,184.6,184.3,184.47,29021.0,153.3707,153.379,153.1298,153.271,29021.0
2021-09-23 15:30:00,184.51,184.71,184.31,184.61,37200.0,153.3043,153.4704,153.1381,153.3873,37200.0
2021-09-23 15:40:00,184.59,184.66,184.13,184.18,58269.0,153.3707,153.4289,152.9885,153.0301,58269.0
2021-09-23 15:50:00,184.18,184.41,184.04,184.36,133061.0,153.0301,153.2212,152.9137,153.1796,133061.0
2021-09-24 09:30:00,184.0,184.86,183.65,184.31,22694.0,152.8805,153.5951,152.5897,153.1381,22694.0
2021-09-24 09:40:00,184.21,184.75,184.11,184.27,17796.0,153.055,153.5037,152.9719,153.1048,17796.0
2021-09-24 09:50:00,184.29,184.29,183.14,183.36,23088.0,153.1215,153.1215,152.166,152.3487,23088.0
2021-09-24 10:00:00,183.42,183.62,182.83,182.89,30896.0,152.3986,152.5648,151.9084,151.9582,30896.0
2021-09-24 10:10:00,182.89,183.01,182.51,182.68,15620.0,151.9582,152.0579,151.6425,151.7838,15620.0
2021-09-24 10:20:00,182.59,182.62,181.88,181.88,19197.0,151.709,151.7339,151.1191,151.1191,19197.0
2021-09-24 10:30:00,181.91,182.58,181.91,182.15,16376.0,151.144,151.7007,151.144,151.3434,16376.0
2021-09-24 10:40:00,182.19,182.19,181.67,181.88,19085.0,151.3766,151.3766,150.9446,151.1191,19085.0
2021-09-24 10:50:00,181.85,181.9,181.41,181.53,25754.0,151.0941,151.1357,150.7285,150.8283,25754.0
2021-09-24 11:00:00,181.53,181.96,181.37,181.71,19728.0,150.8283,151.1855,150.6953,150.9778,19728.0
2021-09-24 11:10:00,181.75,181.75,181.35,181.36,45460.0,151.011,151.011,150.6787,150.687,45460.0
2021-09-24 11:20:00,181.36,181.43,180.99,181.06,24679.0,150.687,150.7452,150.3796,150.4377,24679.0
2021-09-24 11:30:00,181.04,181.61,181.04,181.55,19976.0,150.4211,150.8947,150.4211,150.8449,19976.0
2021-09-24 11:40:00,181.58,181.69,181.13,181.32,29897.0,150.8698,150.9612,150.4959,150.6538,29897.0
2021-09-24 11:50:00,181.4,181.62,181.33,181.34,28338.0,150.7202,150.903,150.6621,150.6704,28338.0
2021-09-24 12:00:00,181.33,181.4,181.03,181.09,17327.0,150.6621,150.7202,150.4128,150.4627,17327.0
2021-09-24 12:10:00,181.06,181.21,180.91,180.96,14642.0,150.4377,150.5624,150.3131,150.3547,14642.0
2021-09-24 12:20:00,180.96,180.99,180.74,180.76,17911.0,150.3547,150.3796,150.1719,150.1885,17911.0
2021-09-24 12:30:00,180.76,181.23,180.49,181.06,32085.0,150.1885,150.579,149.9641,150.4377,32085.0
2021-09-24 12:40:00,181.06,181.08,180.92,181.04,21885.0,150.4377,150.4544,150.3214,150.4211,21885.0
2021-09-24 12:50:00,181.04,181.62,180.96,181.55,35487.0,150.4211,150.903,150.3547,150.8449,35487.0
2021-09-24 13:00:00,181.61,181.62,181.29,181.4,35487.0,150.8947,150.903,150.6288,150.7202,35487.0
2021-09-24 13:10:00,181.34,181.47,181.28,181.38,10471.0,150.6704,150.7784,150.6205,150.7036,10471.0
2021-09-24 13:20:00,181.42,181.52,181.27,181.27,13805.0,150.7369,150.8199,150.6122,150.6122,13805.0
2021-09-24 13:30:00,181.3,181.36,181.14,181.23,14422.0,150.6372,150.687,150.5042,150.579,14422.0
2021-09-24 13:40:00,181.26,181.27,180.9,180.98,25782.0,150.6039,150.6122,150.3048,150.3713,25782.0
2021-09-24 13:50:00,180.96,181.11,180.88,180.96,13801.0,150.3547,150.4793,150.2882,150.3547,13801.0
2021-09-24 14:00:00,180.99,181.27,180.86,181.27,24926.0,150.3796,150.6122,150.2716,150.6122,24926.0
2021-09-24 14:10:00,181.25,181.53,181.16,181.53,12033.0,150.5956,150.8283,150.5208,150.8283,12033.0
2021-09-24 14:20:00,181.55,181.82,181.49,181.78,22265.0,150.8449,151.0692,150.795,151.036,22265.0
2021-09-24 14:30:00,181.71,182.14,181.71,182.04,12720.0,150.9778,151.3351,150.9778,151.252,12720.0
2021-09-24 14:40:00,182.04,182.28,182.03,182.28,11580.0,151.252,151.4514,151.2437,151.4514,11580.0
2021-09-24 14:50:00,182.25,182.53,182.25,182.51,12729.0,151.4265,151.6591,151.4265,151.6425,12729.0
2021-09-24 15:00:00,182.49,182.5,182.09,182.09,17264.0,151.6259,151.6342,151.2935,151.2935,17264.0
2021-09-24 15:10:00,182.07,182.49,182.03,182.4,18752.0,151.2769,151.6259,151.2437,151.5511,18752.0
2021-09-24 15:20:00,182.4,182.7,182.38,182.63,13849.0,151.5511,151.8004,151.5345,151.7422,13849.0
2021-09-24 15:30:00,182.65,183.06,182.65,182.79,23099.0,151.7588,152.0995,151.7588,151.8752,23099.0
2021-09-24 15:40:00,182.77,182.77,182.39,182.39,35966.0,151.8585,151.8585,151.5428,151.5428,35966.0
2021-09-24 15:50:00,182.35,182.4,181.9,182.11,89583.0,151.5096,151.5511,151.1357,151.3102,89583.0
2021-09-27 09:30:00,180.87,182.0,179.76,180.0,76776.0,150.2799,151.2188,149.3576,149.557,76776.0
2021-09-27 09:40:00,179.83,180.69,179.61,180.18,32692.0,149.4158,150.1303,149.233,149.7066,32692.0
2021-09-27 09:50:00,180.06,180.69,179.63,180.23,34067.0,149.6069,150.1303,149.2496,149.7481,34067.0
2021-09-27 10:00:00,180.22,180.84,180.08,180.71,46945.0,149.7398,150.2549,149.6235,150.1469,46945.0
2021-09-27 10:10:00,180.85,180.91,180.38,180.78,22918.0,150.2633,150.3131,149.8727,150.2051,22918.0
2021-09-27 10:20:00,180.75,181.02,179.78,179.83,36665.0,150.1802,150.4045,149.3742,149.4158,36665.0
2021-09-27 10:30:00,179.95,180.17,179.73,180.08,27951.0,149.5155,149.6983,149.3327,149.6235,27951.0
2021-09-27 10:40:00,180.03,180.16,179.55,179.62,12296.0,149.5819,149.69,149.1831,149.2413,12296.0
2021-09-27 10:50:00,179.54,179.55,178.94,179.03,16375.0,149.1748,149.1831,148.6763,148.7511,16375.0
2021-09-27 11:00:00,178.97,179.57,178.74,178.77,29684.0,148.7012,149.1997,148.5101,148.535,29684.0
2021-09-27 11:10:00,178.79,179.02,178.56,178.77,21508.0,148.5517,148.7428,148.3606,148.535,21508.0
2021-09-27 11:20:00,178.84,179.16,178.65,178.9,16975.0,148.5932,148.8591,148.4353,148.6431,16975.0
2021-09-27 11:30:00,178.87,179.05,178.64,178.65,17093.0,148.6181,148.7677,148.427,148.4353,17093.0
2021-09-27 11:40:00,178.7,178.7,178.36,178.46,25784.0,148.4769,148.4769,148.1944,148.2775,25784.0
2021-09-27 11:50:00,178.47,178.48,178.25,178.45,18966.0,148.2858,148.2941,148.103,148.2692,18966.0
2021-09-27 12:00:00,178.43,178.56,178.25,178.33,150230.0,148.2525,148.3606,148.103,148.1695,150230.0
2021-09-27 12:10:00,178.33,179.25,178.32,179.06,63448.0,148.1695,148.9339,148.1612,148.776,63448.0
2021-09-27 12:20:00,179.1,179.28,179.08,179.1,39399.0,148.8092,148.9588,148.7926,148.8092,39399.0
2021-09-27 12:30:00,179.07,179.19,178.85,178.87,17075.0,148.7843,148.884,148.6015,148.6181,17075.0
2021-09-27 12:40:00,178.85,178.94,178.75,178.84,12174.0,148.6015,148.6763,148.5184,148.5932,12174.0
2021-09-27 12:50:00,178.8,178.83,178.37,178.51,14626.0,148.56,148.5849,148.2027,148.319,14626.0
2021-09-27 13:00:00,178.53,178.63,178.16,178.18,51365.0,148.3356,148.4187,148.0282,148.0448,51365.0
2021-09-27 13:10:00,178.19,178.76,178.17,178.6,30523.0,148.0531,148.5267,148.0365,148.3938,30523.0
2021-09-27 13:20:00,178.58,178.65,178.4,178.48,35369.0,148.3772,148.4353,148.2276,148.2941,35369.0
2021-09-27 13:30:00,178.53,178.56,178.35,178.45,11677.0,148.3356,148.3606,148.1861,148.2692,11677.0
2021-09-27 13:40:00,178.42,178.53,178.27,178.52,18403.0,148.2442,148.3356,148.1196,148.3273,18403.0
2021-09-27 13:50:00,178.55,178.63,178.41,178.47,14972.0,148.3523,148.4187,148.2359,148.2858,14972.0
2021-09-27 14:00:00,178.51,178.56,178.38,178.52,11746.0,148.319,148.3606,148.211,148.3273,11746.0
2021-09-27 14:10:00,178.58,178.58,178.39,178.49,21082.0,148.3772,148.3772,148.2193,148.3024,21082.0
2021-09-27 14:20:00,178.53,178.55,178.39,178.47,15142.0,148.3356,148.3523,148.2193,148.2858,15142.0
2021-09-27 14:30:00,178.48,178.5,178.2,178.35,15319.0,148.2941,148.3107,148.0614,148.1861,15319.0
2021-09-27 14:40:00,178.37,178.49,178.24,178.28,21436.0,148.2027,148.3024,148.0947,148.1279,21436.0
2021-09-27 14:50:00,178.3,178.49,178.24,178.31,30745.0,148.1445,148.3024,148.0947,148.1528,30745.0
2021-09-27 15:00:00,178.31,178.37,178.08,178.2,25450.0,148.1528,148.2027,147.9617,148.0614,25450.0
2021-09-27 15:10:00,178.22,178.31,177.7,177.77,37682.0,148.0781,148.1528,147.646,147.7042,37682.0
2021-09-27 15:20:00,177.75,178.06,177.75,177.8,23492.0,147.6876,147.9451,147.6876,147.7291,23492.0
2021-09-27 15:30:00,177.75,177.82,177.39,177.61,61837.0,147.6876,147.7457,147.3884,147.5712,61837.0
2021-09-27 15:40:00,177.56,178.02,177.48,177.64,45382.0,147.5297,147.9119,147.4632,147.5962,45382.0
2021-09-27 15:50:00,177.63,177.63,176.94,177.25,147765.0,147.5878,147.5878,147.0145,147.2721,147765.0
2021-09-28 09:30:00,174.87,176.48,174.22,175.64,97888.0,145.2946,146.6323,144.7546,145.9344,97888.0
2021-09-28 09:40:00,175.65,175.83,174.94,175.31,69395.0,145.9427,146.0923,145.3528,145.6602,69395.0
2021-09-28 09:50:00,175.28,175.86,174.75,175.86,69458.0,145.6353,146.1172,145.1949,146.1172,69458.0
2021-09-28 10:00:00,175.82,176.64,175.71,176.27,17183.0,146.084,146.7653,145.9926,146.4579,17183.0
2021-09-28 10:10:00,176.25,176.48,175.82,176.0,16712.0,146.4412,146.6323,146.084,146.2335,16712.0
2021-09-28 10:20:00,176.21,176.67,175.93,176.5,36594.0,146.408,146.7902,146.1754,146.649,36594.0
2021-09-28 10:30:00,176.48,176.79,175.89,176.41,25507.0,146.6323,146.8899,146.1421,146.5742,25507.0
2021-09-28 10:40:00,176.45,176.53,175.95,175.99,37191.0,146.6074,146.6739,146.192,146.2252,37191.0
2021-09-28 10:50:00,175.99,176.14,175.8,176.09,19042.0,146.2252,146.3499,146.0674,146.3083,19042.0
2021-09-28 11:00:00,176.03,176.26,175.33,175.39,22784.0,146.2585,146.4496,145.6768,145.7267,22784.0
2021-09-28 11:10:00,175.35,175.69,175.09,175.6,17438.0,145.6935,145.976,145.4774,145.9012,17438.0
2021-09-28 11:20:00,175.59,175.97,175.39,175.41,27768.0,145.8929,146.2086,145.7267,145.7433,27768.0
2021-09-28 11:30:00,175.41,175.45,175.1,175.36,22049.0,145.7433,145.7765,145.4857,145.7018,22049.0
2021-09-28 11:40:00,175.28,175.4,174.72,174.81,20355.0,145.6353,145.735,145.17,145.2448,20355.0
2021-09-28 11:50:00,174.77,174.87,174.43,174.65,17206.0,145.2116,145.2946,144.9291,145.1119,17206.0
2021-09-28 12:00:00,174.6,174.87,174.3,174.66,84631.0,145.0703,145.2946,144.821,145.1202,84631.0
2021-09-28 12:10:00,174.73,174.76,174.42,174.61,12893.0,145.1783,145.2032,144.9207,145.0786,12893.0
2021-09-28 12:20:00,174.6,174.64,174.34,174.34,21998.0,145.0703,145.1035,144.8543,144.8543,21998.0
2021-09-28 12:30:00,174.3,174.39,174.06,174.13,30211.0,144.821,144.8958,144.6216,144.6798,30211.0
2021-09-28 12:40:00,174.22,174.22,173.68,173.73,19962.0,144.7546,144.7546,144.3059,144.3474,19962.0
2021-09-28 12:50:00,173.71,174.17,173.7,174.11,21500.0,144.3308,144.713,144.3225,144.6632,21500.0
2021-09-28 13:00:00,174.14,174.17,173.73,173.94,19475.0,144.6881,144.713,144.3474,144.5219,19475.0
2021-09-28 13:10:00,173.92,174.15,173.75,174.11,30451.0,144.5053,144.6964,144.3641,144.6632,30451.0
2021-09-28 13:20:00,174.09,174.24,173.99,174.13,32175.0,144.6466,144.7712,144.5635,144.6798,32175.0
2021-09-28 13:30:00,174.13,174.16,173.83,174.04,42938.0,144.6798,144.7047,144.4305,144.605,42938.0
2021-09-28 13:40:00,174.05,174.22,173.87,174.06,124760.0,144.6133,144.7546,144.4638,144.6216,124760.0
2021-09-28 13:50:00,174.06,174.11,173.89,173.93,87983.0,144.6216,144.6632,144.4804,144.5136,87983.0
2021-09-28 14:00:00,173.96,174.05,173.75,173.8,66515.0,144.5385,144.6133,144.3641,144.4056,66515.0
2021-09-28 14:10:00,173.8,174.04,173.49,173.96,33502.0,144.4056,144.605,144.148,144.5385,33502.0
2021-09-28 14:20:00,173.92,174.67,173.91,174.67,51138.0,144.5053,145.1285,144.497,145.1285,51138.0
2021-09-28 14:30:00,174.62,174.62,174.16,174.45,77355.0,145.0869,145.0869,144.7047,144.9457,77355.0
2021-09-28 14:40:00,174.49,174.66,174.4,174.4,41399.0,144.9789,145.1202,144.9041,144.9041,41399.0
2021-09-28 14:50:00,174.46,174.59,174.33,174.53,41627.0,144.954,145.062,144.846,145.0121,41627.0
2021-09-28 15:00:00,174.53,175.13,174.4,175.06,92578.0,145.0121,145.5107,144.9041,145.4525,92578.0
2021-09-28 15:10:00,175.04,175.35,174.77,175.34,77878.0,145.4359,145.6935,145.2116,145.6852,77878.0
2021-09-28 15:20:00,175.34,175.66,175.02,175.06,32796.0,145.6852,145.951,145.4193,145.4525,32796.0
2021-09-28 15:30:00,175.05,175.62,174.93,175.15,35906.0,145.4442,145.9178,145.3445,145.5273,35906.0
2021-09-28 15:40:00,175.25,175.59,174.94,175.01,39120.0,145.6104,145.8929,145.3528,145.411,39120.0
2021-09-28 15:50:00,174.93,175.33,174.7,175.09,116521.0,145.3445,145.6768,145.1534,145.4774,116521.0
2021-09-29 09:30:00,175.79,176.68,175.11,175.31,31414.0,146.059,146.7985,145.4941,145.6602,31414.0
2021-09-29 09:40:00,175.17,175.67,174.7,175.35,16481.0,145.5439,145.9593,145.1534,145.6935,16481.0
2021-09-29 09:50:00,175.34,176.0,175.11,175.25,10684.0,145.6852,146.2335,145.4941,145.6104,10684.0
2021-09-29 10:00:00,175.55,175.92,175.36,175.81,14117.0,145.8596,146.1671,145.7018,146.0757,14117.0
2021-09-29 10:10:00,175.81,175.87,175.44,175.55,10396.0,146.0757,146.1255,145.7682,145.8596,10396.0
2021-09-29 10:20:00,175.64,176.02,175.62,175.85,24828.0,145.9344,146.2501,145.9178,146.1089,24828.0
2021-09-29 10:30:00,175.91,176.25,175.66,176.08,20991.0,146.1587,146.4412,145.951,146.3,20991.0
2021-09-29 10:40:00,176.14,176.32,175.51,175.55,21689.0,146.3499,146.4994,145.8264,145.8596,21689.0
2021-09-29 10:50:00,175.53,176.02,175.52,176.02,47256.0,145.843,146.2501,145.8347,146.2501,47256.0
2021-09-29 11:00:00,176.06,176.19,175.9,175.94,22192.0,146.2834,146.3914,146.1504,146.1837,22192.0
2021-09-29 11:10:00,175.9,175.96,175.64,175.75,12596.0,146.1504,146.2003,145.9344,146.0258,12596.0
2021-09-29 11:20:00,175.74,176.0,175.71,175.93,15399.0,146.0175,146.2335,145.9926,146.1754,15399.0
2021-09-29 11:30:00,175.92,176.24,175.92,176.07,13129.0,146.1671,146.4329,146.1671,146.2917,13129.0
2021-09-29 11:40:00,176.06,176.13,176.02,176.1,15137.0,146.2834,146.3415,146.2501,146.3166,15137.0
2021-09-29 11:50:00,176.1,176.12,175.9,175.99,11527.0,146.3166,146.3332,146.1504,146.2252,11527.0
2021-09-29 12:00:00,176.0,176.09,175.85,175.95,6075.0,146.2335,146.3083,146.1089,146.192,6075.0
2021-09-29 12:10:00,175.93,176.32,175.92,176.19,12048.0,146.1754,146.4994,146.1671,146.3914,12048.0
2021-09-29 12:20:00,176.19,176.46,176.12,176.3,40411.0,146.3914,146.6157,146.3332,146.4828,40411.0
2021-09-29 12:30:00,176.24,176.48,176.12,176.39,15608.0,146.4329,146.6323,146.3332,146.5576,15608.0
2021-09-29 12:40:00,176.4,176.43,176.18,176.25,12563.0,146.5659,146.5908,146.3831,146.4412,12563.0
2021-09-29 12:50:00,176.3,176.31,176.22,176.24,9885.0,146.4828,146.4911,146.4163,146.4329,9885.0
2021-09-29 13:00:00,176.25,176.28,176.14,176.18,16988.0,146.4412,146.4662,146.3499,146.3831,16988.0
2021-09-29 13:10:00,176.18,176.35,176.04,176.24,32205.0,146.3831,146.5243,146.2668,146.4329,32205.0
2021-09-29 13:20:00,176.23,176.29,176.13,176.19,13972.0,146.4246,146.4745,146.3415,146.3914,13972.0
2021-09-29 13:30:00,176.2,176.2,175.94,176.05,14968.0,146.3997,146.3997,146.1837,146.2751,14968.0
2021-09-29 13:40:00,176.05,176.05,175.93,175.93,6629.0,146.2751,146.2751,146.1754,146.1754,6629.0
2021-09-29 13:50:00,175.99,176.04,175.86,176.02,9325.0,146.2252,146.2668,146.1172,146.2501,9325.0
2021-09-29 14:00:00,175.99,176.16,175.99,176.01,12782.0,146.2252,146.3665,146.2252,146.2418,12782.0
2021-09-29 14:10:00,176.01,176.43,175.99,176.31,17823.0,146.2418,146.5908,146.2252,146.4911,17823.0
2021-09-29 14:20:00,176.3,176.68,176.29,176.49,10758.0,146.4828,146.7985,146.4745,146.6407,10758.0
2021-09-29 14:30:00,176.47,176.64,176.39,176.46,19507.0,146.624,146.7653,146.5576,146.6157,19507.0
2021-09-29 14:40:00,176.46,176.78,176.46,176.63,23221.0,146.6157,146.8816,146.6157,146.757,23221.0
2021-09-29 14:50:00,176.65,176.98,176.58,176.92,26012.0,146.7736,147.0478,146.7154,146.9979,26012.0
2021-09-29 15:00:00,176.92,176.92,176.67,176.73,14026.0,146.9979,146.9979,146.7902,146.8401,14026.0
2021-09-29 15:10:00,176.69,176.71,176.42,176.44,24617.0,146.8068,146.8234,146.5825,146.5991,24617.0
2021-09-29 15:20:00,176.45,176.6,176.27,176.28,12496.0,146.6074,146.7321,146.4579,146.4662,12496.0
2021-09-29 15:30:00,176.29,176.32,175.96,176.06,23919.0,146.4745,146.4994,146.2003,146.2834,23919.0
2021-09-29 15:40:00,176.04,176.06,175.59,175.88,33940.0,146.2668,146.2834,145.8929,146.1338,33940.0
2021-09-29 15:50:00,175.88,175.88,175.44,175.78,106577.0,146.1338,146.1338,145.7682,146.0507,106577.0
2021-09-30 09:30:00,176.39,176.72,175.53,176.1,52908.0,146.5576,146.8318,145.843,146.3166,52908.0
2021-09-30 09:40:00,176.12,176.23,174.98,175.5,27912.0,146.3332,146.4246,145.386,145.8181,27912.0
2021-09-30 09:50:00,175.39,175.75,175.35,175.51,13058.0,145.7267,146.0258,145.6935,145.8264,13058.0
2021-09-30 10:00:00,175.4,175.43,174.25,174.55,30173.0,145.735,145.7599,144.7795,145.0288,30173.0
2021-09-30 10:10:00,174.52,174.87,173.99,174.75,24260.0,145.0038,145.2946,144.5635,145.1949,24260.0
2021-09-30 10:20:00,174.75,175.87,174.68,175.8,22558.0,145.1949,146.1255,145.1368,146.0674,22558.0
2021-09-30 10:30:00,175.83,176.03,174.99,175.04,35592.0,146.0923,146.2585,145.3943,145.4359,35592.0
2021-09-30 10:40:00,175.1,175.36,174.84,174.97,32539.0,145.4857,145.7018,145.2697,145.3777,32539.0
2021-09-30 10:50:00,175.01,175.4,174.79,175.26,14272.0,145.411,145.735,145.2282,145.6187,14272.0
2021-09-30 11:00:00,175.23,175.4,174.72,174.74,14172.0,145.5938,145.735,145.17,145.1866,14172.0
2021-09-30 11:10:00,174.77,174.94,174.65,174.79,14341.0,145.2116,145.3528,145.1119,145.2282,14341.0
2021-09-30 11:20:00,174.75,174.9,174.45,174.89,15209.0,145.1949,145.3196,144.9457,145.3113,15209.0
2021-09-30 11:30:00,174.85,174.85,174.46,174.7,18237.0,145.278,145.278,144.954,145.1534,18237.0
2021-09-30 11:40:00,174.67,174.69,174.15,174.26,14463.0,145.1285,145.1451,144.6964,144.7878,14463.0
2021-09-30 11:50:00,174.3,174.32,174.02,174.31,11833.0,144.821,144.8377,144.5884,144.8294,11833.0
2021-09-30 12:00:00,174.2,174.2,173.47,173.47,9948.0,144.738,144.738,144.1314,144.1314,9948.0
2021-09-30 12:10:00,173.49,173.72,173.16,173.37,10182.0,144.148,144.3391,143.8739,144.0483,10182.0
2021-09-30 12:20:00,173.43,173.88,173.4,173.64,11159.0,144.0982,144.4721,144.0733,144.2727,11159.0
2021-09-30 12:30:00,173.54,173.73,173.36,173.6,10332.0,144.1896,144.3474,144.04,144.2394,10332.0
2021-09-30 12:40:00,173.48,173.55,173.14,173.42,5927.0,144.1397,144.1979,143.8572,144.0899,5927.0
2021-09-30 12:50:00,173.39,173.48,173.21,173.41,11508.0,144.065,144.1397,143.9154,144.0816,11508.0
2021-09-30 13:00:00,173.48,173.73,173.36,173.7,7986.0,144.1397,144.3474,144.04,144.3225,7986.0
2021-09-30 13:10:00,173.7,174.12,173.55,173.84,9663.0,144.3225,144.6715,144.1979,144.4388,9663.0
2021-09-30 13:20:00,173.94,174.18,173.79,174.06,28169.0,144.5219,144.7213,144.3973,144.6216,28169.0
2021-09-30 13:30:00,174.02,174.54,174.01,174.37,15078.0,144.5884,145.0205,144.5801,144.8792,15078.0
2021-09-30 13:40:00,174.4,174.53,174.24,174.38,7201.0,144.9041,145.0121,144.7712,144.8875,7201.0
2021-09-30 13:50:00,174.34,174.5,174.34,174.42,10064.0,144.8543,144.9872,144.8543,144.9207,10064.0
2021-09-30 14:00:00,174.39,174.96,174.38,174.9,18005.0,144.8958,145.3694,144.8875,145.3196,18005.0
2021-09-30 14:10:00,174.88,174.89,174.61,174.67,18286.0,145.303,145.3113,145.0786,145.1285,18286.0
2021-09-30 14:20:00,174.72,174.86,174.51,174.79,23655.0,145.17,145.2863,144.9955,145.2282,23655.0
2021-09-30 14:30:00,174.83,175.31,174.81,175.11,14572.0,145.2614,145.6602,145.2448,145.4941,14572.0
2021-09-30 14:40:00,175.08,175.41,175.07,175.39,14817.0,145.4691,145.7433,145.4608,145.7267,14817.0
2021-09-30 14:50:00,175.37,175.57,174.94,174.94,17508.0,145.7101,145.8763,145.3528,145.3528,17508.0
2021-09-30 15:00:00,174.93,175.06,174.73,174.8,11755.0,145.3445,145.4525,145.1783,145.2365,11755.0
2021-09-30 15:10:00,174.96,175.12,174.79,174.81,13849.0,145.3694,145.5024,145.2282,145.2448,13849.0
2021-09-30 15:20:00,174.83,174.92,174.61,174.69,10268.0,145.2614,145.3362,145.0786,145.1451,10268.0
2021-09-30 15:30:00,174.72,175.04,174.5,174.54,21172.0,145.17,145.4359,144.9872,145.0205,21172.0
2021-09-30 15:40:00,174.5,174.6,173.91,173.97,58679.0,144.9872,145.0703,144.497,144.5469,58679.0
2021-09-30 15:50:00,173.79,173.92,173.26,173.28,145509.0,144.3973,144.5053,143.9569,143.9736,145509.0
2021-10-01 09:30:00,173.83,174.04,173.18,173.35,25566.0,144.4305,144.605,143.8905,144.0317,25566.0
2021-10-01 09:40:00,173.25,174.29,173.12,173.92,10027.0,143.9486,144.8127,143.8406,144.5053,10027.0
2021-10-01 09:50:00,174.02,174.02,172.63,172.73,9151.0,144.5884,144.5884,143.4335,143.5166,9151.0
2021-10-01 10:00:00,172.75,173.36,172.33,172.93,19851.0,143.5332,144.04,143.1842,143.6827,19851.0
2021-10-01 10:10:00,173.03,173.32,172.73,173.04,10375.0,143.7658,144.0068,143.5166,143.7741,10375.0
2021-10-01 10:20:00,173.01,173.74,172.74,173.4,15089.0,143.7492,144.3558,143.5249,144.0733,15089.0
2021-10-01 10:30:00,173.29,173.84,173.16,173.57,11918.0,143.9819,144.4388,143.8739,144.2145,11918.0
2021-10-01 10:40:00,173.55,173.76,173.35,173.6,18514.0,144.1979,144.3724,144.0317,144.2394,18514.0
2021-10-01 10:50:00,173.55,173.63,173.31,173.48,16597.0,144.1979,144.2644,143.9985,144.1397,16597.0
2021-10-01 11:00:00,173.35,173.45,172.93,173.12,35744.0,144.0317,144.1148,143.6827,143.8406,35744.0
2021-10-01 11:10:00,173.26,174.09,173.26,173.96,8995.0,143.9569,144.6466,143.9569,144.5385,8995.0
2021-10-01 11:20:00,173.91,174.23,173.91,174.01,13191.0,144.497,144.7629,144.497,144.5801,13191.0
2021-10-01 11:30:00,174.0,174.15,173.85,174.07,11934.0,144.5718,144.6964,144.4472,144.6299,11934.0
2021-10-01 11:40:00,174.07,174.43,174.0,174.39,19779.0,144.6299,144.9291,144.5718,144.8958,19779.0
2021-10-01 11:50:00,174.38,174.58,174.16,174.27,7750.0,144.8875,145.0537,144.7047,144.7961,7750.0
2021-10-01 12:00:00,174.25,174.35,173.87,174.11,13940.0,144.7795,144.8626,144.4638,144.6632,13940.0
2021-10-01 12:10:00,173.88,174.05,173.59,173.69,9375.0,144.4721,144.6133,144.2311,144.3142,9375.0
2021-10-01 12:20:00,173.75,173.9,173.61,173.62,7325.0,144.3641,144.4887,144.2477,144.2561,7325.0
2021-10-01 12:30:00,173.6,173.66,173.27,173.36,7475.0,144.2394,144.2893,143.9652,144.04,7475.0
2021-10-01 12:40:00,173.29,173.65,173.29,173.56,5978.0,143.9819,144.281,143.9819,144.2062,5978.0
2021-10-01 12:50:00,173.52,173.73,173.41,173.49,8741.0,144.173,144.3474,144.0816,144.148,8741.0
2021-10-01 13:00:00,173.45,173.47,173.21,173.29,7251.0,144.1148,144.1314,143.9154,143.9819,7251.0
2021-10-01 13:10:00,173.28,173.35,173.1,173.11,6757.0,143.9736,144.0317,143.824,143.8323,6757.0
2021-10-01 13:20:00,173.14,173.17,172.88,172.9,14353.0,143.8572,143.8822,143.6412,143.6578,14353.0
2021-10-01 13:30:00,172.95,173.22,172.95,173.0,16515.0,143.6994,143.9237,143.6994,143.7409,16515.0
2021-10-01 13:40:00,173.03,173.42,173.0,173.4,20872.0,143.7658,144.0899,143.7409,144.0733,20872.0
2021-10-01 13:50:00,173.38,173.54,173.15,173.31,22629.0,144.0566,144.1896,143.8655,143.9985,22629.0
2021-10-01 14:00:00,173.26,173.52,173.17,173.49,18152.0,143.9569,144.173,143.8822,144.148,18152.0
2021-10-01 14:10:00,173.43,173.63,173.43,173.51,12321.0,144.0982,144.2644,144.0982,144.1647,12321.0
2021-10-01 14:20:00,173.52,173.69,173.32,173.38,37731.0,144.173,144.3142,144.0068,144.0566,37731.0
2021-10-01 14:30:00,173.44,173.51,173.27,173.29,9085.0,144.1065,144.1647,143.9652,143.9819,9085.0
2021-10-01 14:40:00,173.28,173.51,173.14,173.5,15199.0,143.9736,144.1647,143.8572,144.1563,15199.0
2021-10-01 14:50:00,173.51,173.64,173.42,173.64,13736.0,144.1647,144.2727,144.0899,144.2727,13736.0
2021-10-01 15:00:00,173.64,173.95,173.63,173.93,15962.0,144.2727,144.5302,144.2644,144.5136,15962.0
2021-10-01 15:10:00,173.92,174.15,173.85,173.87,14663.0,144.5053,144.6964,144.4472,144.4638,14663.0
2021-10-01 15:20:00,173.87,173.98,173.55,173.56,18885.0,144.4638,144.5552,144.1979,144.2062,18885.0
2021-10-01 15:30:00,173.57,173.91,173.12,173.13,35046.0,144.2145,144.497,143.8406,143.8489,35046.0
2021-10-01 15:40:00,173.12,173.32,173.0,173.19,23492.0,143.8406,144.0068,143.7409,143.8988,23492.0
2021-10-01 15:50:00,173.21,173.59,172.84,173.07,118313.0,143.9154,144.2311,143.608,143.7991,118313.0
2021-10-04 09:30:00,172.35,174.58,172.33,174.32,21378.0,143.2008,145.0537,143.1842,144.8377,21378.0
2021-10-04 09:40:00,174.16,174.16,173.04,173.31,5999.0,144.7047,144.7047,143.7741,143.9985,5999.0
2021-10-04 09:50:00,173.36,173.43,172.69,173.31,20576.0,144.04,144.0982,143.4833,143.9985,20576.0
2021-10-04 10:00:00,173.31,173.6,172.32,172.62,17962.0,143.9985,144.2394,143.1759,143.4252,17962.0
2021-10-04 10:10:00,172.52,172.89,172.27,172.74,59768.0,143.3421,143.6495,143.1344,143.5249,59768.0
2021-10-04 10:20:00,172.74,172.91,172.47,172.81,12430.0,143.5249,143.6661,143.3005,143.583,12430.0
2021-10-04 10:30:00,172.66,172.66,172.07,172.55,18239.0,143.4584,143.4584,142.9682,143.367,18239.0
2021-10-04 10:40:00,172.61,173.21,172.5,173.14,14877.0,143.4169,143.9154,143.3255,143.8572,14877.0
2021-10-04 10:50:00,173.17,173.41,172.34,172.5,24746.0,143.8822,144.0816,143.1925,143.3255,24746.0
2021-10-04 11:00:00,172.4,172.63,172.21,172.21,10195.0,143.2424,143.4335,143.0845,143.0845,10195.0
2021-10-04 11:10:00,172.2,173.0,172.16,172.7,7769.0,143.0762,143.7409,143.043,143.4916,7769.0
2021-10-04 11:20:00,172.66,172.81,172.38,172.48,17806.0,143.4584,143.583,143.2258,143.3089,17806.0
2021-10-04 11:30:00,172.44,172.44,172.0,172.16,20473.0,143.2756,143.2756,142.91,143.043,20473.0
2021-10-04 11:40:00,172.05,172.22,171.9,172.0,12881.0,142.9516,143.0928,142.827,142.91,12881.0
2021-10-04 11:50:00,172.02,172.38,171.78,172.18,16148.0,142.9267,143.2258,142.7272,143.0596,16148.0
2021-10-04 12:00:00,172.04,172.51,172.04,172.3,11124.0,142.9433,143.3338,142.9433,143.1593,11124.0
2021-10-04 12:10:00,172.31,172.46,172.21,172.45,8986.0,143.1676,143.2922,143.0845,143.2839,8986.0
2021-10-04 12:20:00,172.47,172.61,172.41,172.51,18664.0,143.3005,143.4169,143.2507,143.3338,18664.0
2021-10-04 12:30:00,172.5,172.68,172.47,172.53,9089.0,143.3255,143.475,143.3005,143.3504,9089.0
2021-10-04 12:40:00,172.5,172.58,172.36,172.39,9295.0,143.3255,143.3919,143.2092,143.2341,9295.0
2021-10-04 12:50:00,172.38,172.38,172.13,172.19,5917.0,143.2258,143.2258,143.0181,143.0679,5917.0
2021-10-04 13:00:00,172.19,172.23,172.04,172.17,22903.0,143.0679,143.1011,142.9433,143.0513,22903.0
2021-10-04 13:10:00,172.15,172.38,172.03,172.38,13037.0,143.0347,143.2258,142.935,143.2258,13037.0
2021-10-04 13:20:00,172.34,172.49,172.22,172.28,14761.0,143.1925,143.3172,143.0928,143.1427,14761.0
2021-10-04 13:30:00,172.29,172.7,172.29,172.69,13719.0,143.151,143.4916,143.151,143.4833,13719.0
2021-10-04 13:40:00,172.65,172.76,172.61,172.61,10366.0,143.4501,143.5415,143.4169,143.4169,10366.0
2021-10-04 13:50:00,172.58,172.71,172.42,172.65,12035.0,143.3919,143.5,143.259,143.4501,12035.0
2021-10-04 14:00:00,172.67,173.2,172.61,173.1,29215.0,143.4667,143.9071,143.4169,143.824,29215.0
2021-10-04 14:10:00,173.1,173.38,173.09,173.2,22121.0,143.824,144.0566,143.8157,143.9071,22121.0
2021-10-04 14:20:00,173.25,173.56,173.2,173.32,14046.0,143.9486,144.2062,143.9071,144.0068,14046.0
2021-10-04 14:30:00,173.3,173.51,173.17,173.44,19402.0,143.9902,144.1647,143.8822,144.1065,19402.0
2021-10-04 14:40:00,173.4,173.56,173.24,173.51,22460.0,144.0733,144.2062,143.9403,144.1647,22460.0
2021-10-04 14:50:00,173.5,173.52,173.34,173.41,16917.0,144.1563,144.173,144.0234,144.0816,16917.0
2021-10-04 15:00:00,173.38,173.84,173.34,173.62,20786.0,144.0566,144.4388,144.0234,144.2561,20786.0
2021-10-04 15:10:00,173.5,173.71,173.42,173.42,9870.0,144.1563,144.3308,144.0899,144.0899,9870.0
2021-10-04 15:20:00,173.49,173.78,173.42,173.7,16825.0,144.148,144.389,144.0899,144.3225,16825.0
2021-10-04 15:30:00,173.7,174.36,173.56,174.27,82323.0,144.3225,144.8709,144.2062,144.7961,82323.0
2021-10-04 15:40:00,174.21,174.42,174.11,174.11,45359.0,144.7463,144.9207,144.6632,144.6632,45359.0
2021-10-04 15:50:00,174.08,174.08,173.52,173.68,96472.0,144.6383,144.6383,144.173,144.3059,96472.0
2021-10-05 09:30:00,173.8,173.91,172.24,172.41,46997.0,144.4056,144.497,143.1094,143.2507,46997.0
2021-10-05 09:40:00,172.25,172.65,171.38,171.52,32547.0,143.1178,143.4501,142.3949,142.5112,32547.0
2021-10-05 09:50:00,171.53,171.85,171.33,171.74,16932.0,142.5195,142.7854,142.3534,142.694,16932.0
2021-10-05 10:00:00,171.82,172.25,171.67,172.06,21051.0,142.7605,143.1178,142.6359,142.9599,21051.0
2021-10-05 10:10:00,172.07,172.42,172.0,172.32,18019.0,142.9682,143.259,142.91,143.1759,18019.0
2021-10-05 10:20:00,172.38,172.69,172.35,172.39,14497.0,143.2258,143.4833,143.2008,143.2341,14497.0
2021-10-05 10:30:00,172.44,172.93,171.93,171.94,54774.0,143.2756,143.6827,142.8519,142.8602,54774.0
2021-10-05 10:40:00,171.93,171.93,171.19,171.33,10205.0,142.8519,142.8519,142.237,142.3534,10205.0
2021-10-05 10:50:00,171.3,171.74,171.15,171.74,24851.0,142.3284,142.694,142.2038,142.694,24851.0
2021-10-05 11:00:00,171.75,172.21,171.64,171.74,25573.0,142.7023,143.0845,142.6109,142.694,25573.0
2021-10-05 11:10:00,171.77,172.18,171.69,172.18,25265.0,142.7189,143.0596,142.6525,143.0596,25265.0
2021-10-05 11:20:00,172.18,172.48,172.17,172.2,21478.0,143.0596,143.3089,143.0513,143.0762,21478.0
2021-10-05 11:30:00,172.22,172.38,171.83,171.91,8630.0,143.0928,143.2258,142.7688,142.8353,8630.0
2021-10-05 11:40:00,171.84,172.12,171.63,172.08,14664.0,142.7771,143.0097,142.6026,142.9765,14664.0
2021-10-05 11:50:00,172.06,172.53,172.01,172.47,16520.0,142.9599,143.3504,142.9183,143.3005,16520.0
2021-10-05 12:00:00,172.47,172.88,172.47,172.71,16514.0,143.3005,143.6412,143.3005,143.5,16514.0
2021-10-05 12:10:00,172.8,173.15,172.8,173.15,7577.0,143.5747,143.8655,143.5747,143.8655,7577.0
2021-10-05 12:20:00,173.18,173.58,173.18,173.38,12343.0,143.8905,144.2228,143.8905,144.0566,12343.0
2021-10-05 12:30:00,173.37,173.42,173.04,173.05,8798.0,144.0483,144.0899,143.7741,143.7825,8798.0
2021-10-05 12:40:00,173.04,173.13,172.94,173.07,5514.0,143.7741,143.8489,143.6911,143.7991,5514.0
2021-10-05 12:50:00,173.04,173.07,172.86,173.05,13529.0,143.7741,143.7991,143.6246,143.7825,13529.0
2021-10-05 13:00:00,173.01,173.08,172.92,172.97,8299.0,143.7492,143.8074,143.6744,143.716,8299.0
2021-10-05 13:10:00,172.96,172.97,172.79,172.93,11587.0,143.7077,143.716,143.5664,143.6827,11587.0
2021-10-05 13:20:00,173.0,173.0,172.71,172.85,8983.0,143.7409,143.7409,143.5,143.6163,8983.0
2021-10-05 13:30:00,172.85,172.99,172.76,172.95,8622.0,143.6163,143.7326,143.5415,143.6994,8622.0
2021-10-05 13:40:00,172.94,173.19,172.94,173.04,9896.0,143.6911,143.8988,143.6911,143.7741,9896.0
2021-10-05 13:50:00,173.09,173.14,172.93,173.06,9284.0,143.8157,143.8572,143.6827,143.7908,9284.0
2021-10-05 14:00:00,173.05,173.2,172.99,173.11,7916.0,143.7825,143.9071,143.7326,143.8323,7916.0
2021-10-05 14:10:00,173.15,173.56,173.15,173.56,9423.0,143.8655,144.2062,143.8655,144.2062,9423.0
2021-10-05 14:20:00,173.57,173.91,173.46,173.52,22943.0,144.2145,144.497,144.1231,144.173,22943.0
2021-10-05 14:30:00,173.55,174.01,173.55,173.94,18456.0,144.1979,144.5801,144.1979,144.5219,18456.0
2021-10-05 14:40:00,173.87,174.09,173.75,173.78,26004.0,144.4638,144.6466,144.3641,144.389,26004.0
2021-10-05 14:50:00,173.81,174.02,173.59,173.59,15648.0,144.4139,144.5884,144.2311,144.2311,15648.0
2021-10-05 15:00:00,173.47,173.65,173.11,173.11,19985.0,144.1314,144.281,143.8323,143.8323,19985.0
2021-10-05 15:10:00,173.14,173.27,172.96,173.08,66753.0,143.8572,143.9652,143.7077,143.8074,66753.0
2021-10-05 15:20:00,173.1,173.3,172.9,173.19,65103.0,143.824,143.9902,143.6578,143.8988,65103.0
2021-10-05 15:30:00,173.19,173.31,173.03,173.24,63543.0,143.8988,143.9985,143.7658,143.9403,63543.0
2021-10-05 15:40:00,173.22,173.31,172.99,173.0,16434.0,143.9237,143.9985,143.7326,143.7409,16434.0
2021-10-05 15:50:00,172.97,172.97,172.41,172.43,95326.0,143.716,143.716,143.2507,143.2673,95326.0
2021-10-06 09:30:00,171.7,172.18,170.73,171.45,59439.0,142.6608,143.0596,141.8548,142.4531,59439.0
2021-10-06 09:40:00,171.36,171.98,170.27,170.72,14709.0,142.3783,142.8934,141.4726,141.8465,14709.0
2021-10-06 09:50:00,170.67,171.04,170.48,170.87,18382.0,141.805,142.1124,141.6471,141.9712,18382.0
2021-10-06 10:00:00,170.87,171.27,170.74,170.74,25845.0,141.9712,142.3035,141.8631,141.8631,25845.0
2021-10-06 10:10:00,170.69,170.79,170.38,170.6,15412.0,141.8216,141.9047,141.564,141.7468,15412.0
2021-10-06 10:20:00,170.5,171.59,170.48,171.54,43836.0,141.6637,142.5694,141.6471,142.5278,43836.0
2021-10-06 10:30:00,171.5,171.97,171.5,171.91,11253.0,142.4946,142.8851,142.4946,142.8353,11253.0
2021-10-06 10:40:00,171.84,171.97,171.53,171.7,8588.0,142.7771,142.8851,142.5195,142.6608,8588.0
2021-10-06 10:50:00,172.09,172.72,171.95,172.64,22358.0,142.9848,143.5083,142.8685,143.4418,22358.0
2021-10-06 11:00:00,172.76,172.83,171.94,172.1,14626.0,143.5415,143.5997,142.8602,142.9931,14626.0
2021-10-06 11:10:00,172.11,172.52,171.93,172.51,11545.0,143.0014,143.3421,142.8519,143.3338,11545.0
2021-10-06 11:20:00,172.52,172.54,171.92,171.92,18831.0,143.3421,143.3587,142.8436,142.8436,18831.0
2021-10-06 11:30:00,171.92,172.0,171.05,171.05,11917.0,142.8436,142.91,142.1207,142.1207,11917.0
2021-10-06 11:40:00,171.11,171.25,170.94,171.05,12780.0,142.1706,142.2869,142.0293,142.1207,12780.0
2021-10-06 11:50:00,171.06,171.2,171.0,171.08,14079.0,142.129,142.2453,142.0792,142.1456,14079.0
2021-10-06 12:00:00,171.02,171.02,170.73,170.78,10930.0,142.0958,142.0958,141.8548,141.8964,10930.0
2021-10-06 12:10:00,170.73,171.01,170.58,170.93,8804.0,141.8548,142.0875,141.7302,142.021,8804.0
2021-10-06 12:20:00,170.99,171.29,170.98,171.29,5758.0,142.0709,142.3201,142.0625,142.3201,5758.0
2021-10-06 12:30:00,171.25,171.49,171.15,171.2,12536.0,142.2869,142.4863,142.2038,142.2453,12536.0
2021-10-06 12:40:00,171.12,171.17,171.05,171.14,3454.0,142.1789,142.2204,142.1207,142.1955,3454.0
2021-10-06 12:50:00,171.12,171.14,170.97,171.02,4290.0,142.1789,142.1955,142.0542,142.0958,4290.0
2021-10-06 13:00:00,171.08,171.3,171.02,171.3,15596.0,142.1456,142.3284,142.0958,142.3284,15596.0
2021-10-06 13:10:00,171.23,171.35,171.12,171.14,36209.0,142.2703,142.37,142.1789,142.1955,36209.0
2021-10-06 13:20:00,171.16,171.61,171.11,171.55,4426.0,142.2121,142.586,142.1706,142.5361,4426.0
2021-10-06 13:30:00,171.68,172.07,171.64,172.07,7174.0,142.6442,142.9682,142.6109,142.9682,7174.0
2021-10-06 13:40:00,172.11,172.49,172.1,172.49,11337.0,143.0014,143.3172,142.9931,143.3172,11337.0
2021-10-06 13:50:00,172.49,172.61,172.29,172.61,15692.0,143.3172,143.4169,143.151,143.4169,15692.0
2021-10-06 14:00:00,172.69,172.74,172.35,172.67,14637.0,143.4833,143.5249,143.2008,143.4667,14637.0
2021-10-06 14:10:00,172.74,173.32,172.73,173.32,5608.0,143.5249,144.0068,143.5166,144.0068,5608.0
2021-10-06 14:20:00,173.38,173.38,172.98,173.16,5355.0,144.0566,144.0566,143.7243,143.8739,5355.0
2021-10-06 14:30:00,173.16,173.44,173.16,173.44,6473.0,143.8739,144.1065,143.8739,144.1065,6473.0
2021-10-06 14:40:00,173.5,173.6,173.4,173.5,11020.0,144.1563,144.2394,144.0733,144.1563,11020.0
2021-10-06 14:50:00,173.53,173.53,173.03,173.08,10488.0,144.1813,144.1813,143.7658,143.8074,10488.0
2021-10-06 15:00:00,173.06,173.18,172.97,173.08,7556.0,143.7908,143.8905,143.716,143.8074,7556.0
2021-10-06 15:10:00,173.15,173.48,173.08,173.41,8253.0,143.8655,144.1397,143.8074,144.0816,8253.0
2021-10-06 15:20:00,173.44,173.48,173.27,173.48,10594.0,144.1065,144.1397,143.9652,144.1397,10594.0
2021-10-06 15:30:00,173.5,174.09,173.5,173.98,12932.0,144.1563,144.6466,144.1563,144.5552,12932.0
2021-10-06 15:40:00,173.94,174.29,173.94,174.16,22062.0,144.5219,144.8127,144.5219,144.7047,22062.0
2021-10-06 15:50:00,174.24,174.55,174.18,174.31,80768.0,144.7712,145.0288,144.7213,144.8294,80768.0
2021-10-07 09:30:00,175.01,175.61,174.44,175.01,29798.0,145.411,145.9095,144.9374,145.411,29798.0
2021-10-07 09:40:00,175.2,175.62,174.99,175.26,10442.0,145.5688,145.9178,145.3943,145.6187,10442.0
2021-10-07 09:50:00,175.33,175.82,175.07,175.61,9094.0,145.6768,146.084,145.4608,145.9095,9094.0
2021-10-07 10:00:00,175.81,176.49,175.59,176.46,6848.0,146.0757,146.6407,145.8929,146.6157,6848.0
2021-10-07 10:10:00,176.71,176.77,176.1,176.14,20325.0,146.8234,146.8733,146.3166,146.3499,20325.0
2021-10-07 10:20:00,176.15,176.26,175.41,175.45,31747.0,146.3582,146.4496,145.7433,145.7765,31747.0
2021-10-07 10:30:00,175.47,175.58,175.04,175.04,7047.0,145.7932,145.8846,145.4359,145.4359,7047.0
2021-10-07 10:40:00,175.14,175.22,174.53,174.54,24077.0,145.519,145.5854,145.0121,145.0205,24077.0
2021-10-07 10:50:00,174.47,174.87,174.43,174.72,17376.0,144.9623,145.2946,144.9291,145.17,17376.0
2021-10-07 11:00:00,174.64,174.82,174.34,174.34,6142.0,145.1035,145.2531,144.8543,144.8543,6142.0
2021-10-07 11:10:00,174.3,174.34,173.75,173.85,9256.0,144.821,144.8543,144.3641,144.4472,9256.0
2021-10-07 11:20:00,173.77,174.04,173.67,173.83,14627.0,144.3807,144.605,144.2976,144.4305,14627.0
2021-10-07 11:30:00,173.79,173.94,173.76,173.84,12460.0,144.3973,144.5219,144.3724,144.4388,12460.0
2021-10-07 11:40:00,173.81,173.96,173.76,173.96,13814.0,144.4139,144.5385,144.3724,144.5385,13814.0
2021-10-07 11:50:00,173.89,174.11,173.81,173.92,10449.0,144.4804,144.6632,144.4139,144.5053,10449.0
2021-10-07 12:00:00,173.93,174.27,173.92,174.0,7629.0,144.5136,144.7961,144.5053,144.5718,7629.0
2021-10-07 12:10:00,174.07,174.09,173.84,173.91,8810.0,144.6299,144.6466,144.4388,144.497,8810.0
2021-10-07 12:20:00,173.88,174.17,173.85,174.13,13367.0,144.4721,144.713,144.4472,144.6798,13367.0
2021-10-07 12:30:00,174.14,174.19,173.96,174.15,9473.0,144.6881,144.7296,144.5385,144.6964,9473.0
2021-10-07 12:40:00,174.11,174.12,173.84,173.98,16004.0,144.6632,144.6715,144.4388,144.5552,16004.0
2021-10-07 12:50:00,174.04,174.04,173.72,173.86,10174.0,144.605,144.605,144.3391,144.4555,10174.0
2021-10-07 13:00:00,173.88,173.99,173.8,173.99,4338.0,144.4721,144.5635,144.4056,144.5635,4338.0
2021-10-07 13:10:00,173.98,174.17,173.98,174.09,6591.0,144.5552,144.713,144.5552,144.6466,6591.0
2021-10-07 13:20:00,174.02,174.13,173.99,174.04,5345.0,144.5884,144.6798,144.5635,144.605,5345.0
2021-10-07 13:30:00,174.18,174.2,174.09,174.11,4637.0,144.7213,144.738,144.6466,144.6632,4637.0
2021-10-07 13:40:00,174.15,174.17,173.89,173.94,9897.0,144.6964,144.713,144.4804,144.5219,9897.0
2021-10-07 13:50:00,173.93,174.08,173.8,174.01,5287.0,144.5136,144.6383,144.4056,144.5801,5287.0
2021-10-07 14:00:00,173.98,174.03,173.81,173.83,6606.0,144.5552,144.5967,144.4139,144.4305,6606.0
2021-10-07 14:10:00,173.81,173.91,173.77,173.86,9527.0,144.4139,144.497,144.3807,144.4555,9527.0
2021-10-07 14:20:00,173.91,173.94,173.77,173.85,13335.0,144.497,144.5219,144.3807,144.4472,13335.0
2021-10-07 14:30:00,173.89,173.89,173.63,173.68,6211.0,144.4804,144.4804,144.2644,144.3059,6211.0
2021-10-07 14:40:00,173.66,173.68,173.43,173.46,6578.0,144.2893,144.3059,144.0982,144.1231,6578.0
2021-10-07 14:50:00,173.39,173.39,173.05,173.15,4433.0,144.065,144.065,143.7825,143.8655,4433.0
2021-10-07 15:00:00,173.1,173.34,173.05,173.2,6938.0,143.824,144.0234,143.7825,143.9071,6938.0
2021-10-07 15:10:00,173.22,173.55,173.22,173.45,5855.0,143.9237,144.1979,143.9237,144.1148,5855.0
2021-10-07 15:20:00,173.42,173.42,173.16,173.37,11871.0,144.0899,144.0899,143.8739,144.0483,11871.0
2021-10-07 15:30:00,173.37,173.48,172.97,173.09,34545.0,144.0483,144.1397,143.716,143.8157,34545.0
2021-10-07 15:40:00,173.15,173.21,172.78,172.79,21140.0,143.8655,143.9154,143.5581,143.5664,21140.0
2021-10-07 15:50:00,172.78,172.97,172.59,172.85,84542.0,143.5581,143.716,143.4003,143.6163,84542.0
2021-10-08 09:30:00,172.74,172.74,171.32,171.44,36347.0,143.5249,143.5249,142.345,142.4448,36347.0
2021-10-08 09:40:00,171.5,171.86,170.55,170.84,14153.0,142.4946,142.7937,141.7053,141.9462,14153.0
2021-10-08 09:50:00,170.79,171.16,170.43,170.52,7383.0,141.9047,142.2121,141.6056,141.6803,7383.0
2021-10-08 10:00:00,170.46,170.78,170.31,170.37,10341.0,141.6305,141.8964,141.5059,141.5557,10341.0
2021-10-08 10:10:00,170.44,170.58,170.13,170.47,14605.0,141.6139,141.7302,141.3563,141.6388,14605.0
2021-10-08 10:20:00,170.5,170.64,170.39,170.44,6560.0,141.6637,141.7801,141.5723,141.6139,6560.0
2021-10-08 10:30:00,170.52,170.61,170.26,170.49,13025.0,141.6803,141.7551,141.4643,141.6554,13025.0
2021-10-08 10:40:00,170.42,170.91,170.36,170.77,7940.0,141.5973,142.0044,141.5474,141.8881,7940.0
2021-10-08 10:50:00,170.75,170.96,170.6,170.96,8265.0,141.8714,142.0459,141.7468,142.0459,8265.0
2021-10-08 11:00:00,171.01,171.18,170.79,171.08,29271.0,142.0875,142.2287,141.9047,142.1456,29271.0
2021-10-08 11:10:00,171.07,171.9,171.04,171.9,10492.0,142.1373,142.827,142.1124,142.827,10492.0
2021-10-08 11:20:00,171.86,171.93,171.76,171.9,9534.0,142.7937,142.8519,142.7106,142.827,9534.0
2021-10-08 11:30:00,171.99,172.0,171.64,171.64,6947.0,142.9017,142.91,142.6109,142.6109,6947.0
2021-10-08 11:40:00,171.61,171.62,171.41,171.62,9899.0,142.586,142.5943,142.4198,142.5943,9899.0
2021-10-08 11:50:00,171.53,171.7,171.51,171.7,3929.0,142.5195,142.6608,142.5029,142.6608,3929.0
2021-10-08 12:00:00,171.69,171.89,171.62,171.85,7937.0,142.6525,142.8186,142.5943,142.7854,7937.0
2021-10-08 12:10:00,171.86,171.87,171.71,171.78,9450.0,142.7937,142.802,142.6691,142.7272,9450.0
2021-10-08 12:20:00,171.84,171.84,171.68,171.68,6189.0,142.7771,142.7771,142.6442,142.6442,6189.0
2021-10-08 12:30:00,171.67,171.76,171.56,171.67,4076.0,142.6359,142.7106,142.5445,142.6359,4076.0
2021-10-08 12:40:00,171.67,171.82,171.67,171.76,4645.0,142.6359,142.7605,142.6359,142.7106,4645.0
2021-10-08 12:50:00,171.75,171.77,171.41,171.41,6441.0,142.7023,142.7189,142.4198,142.4198,6441.0
2021-10-08 13:00:00,171.41,171.41,171.06,171.1,7185.0,142.4198,142.4198,142.129,142.1623,7185.0
2021-10-08 13:10:00,171.06,171.31,170.93,170.94,8577.0,142.129,142.3367,142.021,142.0293,8577.0
2021-10-08 13:20:00,170.99,171.24,170.99,171.24,3683.0,142.0709,142.2786,142.0709,142.2786,3683.0
2021-10-08 13:30:00,171.2,171.26,171.08,171.11,6828.0,142.2453,142.2952,142.1456,142.1706,6828.0
2021-10-08 13:40:00,171.1,171.41,171.1,171.41,12077.0,142.1623,142.4198,142.1623,142.4198,12077.0
2021-10-08 13:50:00,171.47,171.56,171.4,171.5,6930.0,142.4697,142.5445,142.4115,142.4946,6930.0
2021-10-08 14:00:00,171.51,171.53,171.26,171.26,13844.0,142.5029,142.5195,142.2952,142.2952,13844.0
2021-10-08 14:10:00,171.28,171.31,171.07,171.08,30037.0,142.3118,142.3367,142.1373,142.1456,30037.0
2021-10-08 14:20:00,171.03,171.23,171.0,171.17,11225.0,142.1041,142.2703,142.0792,142.2204,11225.0
2021-10-08 14:30:00,171.13,171.66,171.03,171.58,17099.0,142.1872,142.6275,142.1041,142.5611,17099.0
2021-10-08 14:40:00,171.59,171.59,171.36,171.4,3823.0,142.5694,142.5694,142.3783,142.4115,3823.0
2021-10-08 14:50:00,171.39,171.44,171.07,171.07,18834.0,142.4032,142.4448,142.1373,142.1373,18834.0
2021-10-08 15:00:00,171.08,171.18,170.91,171.13,13257.0,142.1456,142.2287,142.0044,142.1872,13257.0
2021-10-08 15:10:00,171.17,171.27,171.14,171.19,6726.0,142.2204,142.3035,142.1955,142.237,6726.0
2021-10-08 15:20:00,171.2,171.2,170.67,170.73,10858.0,142.2453,142.2453,141.805,141.8548,10858.0
2021-10-08 15:30:00,170.72,170.72,169.9,170.09,31360.0,141.8465,141.8465,141.1652,141.3231,31360.0
2021-10-08 15:40:00,170.09,170.12,169.56,169.58,29196.0,141.3231,141.348,140.8827,140.8993,29196.0
2021-10-08 15:50:00,169.58,169.89,169.47,169.81,74025.0,140.8993,141.1569,140.8079,141.0904,74025.0
2021-10-11 09:30:00,169.54,169.71,168.57,168.84,40147.0,140.8661,141.0073,140.0601,140.2845,40147.0
2021-10-11 09:40:00,169.0,169.42,168.69,168.69,11408.0,140.4174,140.7664,140.1599,140.1599,11408.0
2021-10-11 09:50:00,168.61,168.95,168.25,168.94,9672.0,140.0934,140.3759,139.7943,140.3676,9672.0
2021-10-11 10:00:00,168.99,169.21,168.83,169.08,14898.0,140.4091,140.5919,140.2762,140.4839,14898.0
2021-10-11 10:10:00,169.2,169.69,169.14,169.6,9266.0,140.5836,140.9907,140.5337,140.9159,9266.0
2021-10-11 10:20:00,169.73,169.82,169.47,169.78,7535.0,141.024,141.0987,140.8079,141.0655,7535.0
2021-10-11 10:30:00,169.72,170.5,169.72,170.5,19011.0,141.0156,141.6637,141.0156,141.6637,19011.0
2021-10-11 10:40:00,170.51,170.59,170.25,170.38,28072.0,141.672,141.7385,141.456,141.564,28072.0
2021-10-11 10:50:00,170.41,170.55,170.1,170.45,10108.0,141.589,141.7053,141.3314,141.6222,10108.0
2021-10-11 11:00:00,170.37,170.59,170.1,170.15,7865.0,141.5557,141.7385,141.3314,141.3729,7865.0
2021-10-11 11:10:00,170.08,170.08,169.75,169.75,7874.0,141.3148,141.3148,141.0406,141.0406,7874.0
2021-10-11 11:20:00,169.78,170.05,169.77,169.9,8512.0,141.0655,141.2898,141.0572,141.1652,8512.0
2021-10-11 11:30:00,169.94,170.58,169.94,170.58,7798.0,141.1984,141.7302,141.1984,141.7302,7798.0
2021-10-11 11:40:00,170.59,170.6,170.33,170.33,5918.0,141.7385,141.7468,141.5225,141.5225,5918.0
2021-10-11 11:50:00,170.31,170.39,170.2,170.25,5875.0,141.5059,141.5723,141.4145,141.456,5875.0
2021-10-11 12:00:00,170.22,170.29,170.08,170.29,11674.0,141.4311,141.4892,141.3148,141.4892,11674.0
2021-10-11 12:10:00,170.37,170.39,169.86,169.86,35320.0,141.5557,141.5723,141.132,141.132,35320.0
2021-10-11 12:20:00,169.83,170.04,169.81,169.98,6370.0,141.107,141.2815,141.0904,141.2317,6370.0
2021-10-11 12:30:00,169.99,170.08,169.86,170.03,6177.0,141.24,141.3148,141.132,141.2732,6177.0
2021-10-11 12:40:00,170.01,170.07,169.92,170.05,5656.0,141.2566,141.3065,141.1818,141.2898,5656.0
2021-10-11 12:50:00,170.04,170.04,169.82,169.94,5229.0,141.2815,141.2815,141.0987,141.1984,5229.0
2021-10-11 13:00:00,169.93,169.96,169.75,169.96,30338.0,141.1901,141.2151,141.0406,141.2151,30338.0
2021-10-11 13:10:00,169.95,170.15,169.93,169.93,27937.0,141.2068,141.3729,141.1901,141.1901,27937.0
2021-10-11 13:20:00,169.88,169.89,169.51,169.56,12509.0,141.1486,141.1569,140.8412,140.8827,12509.0
2021-10-11 13:30:00,169.6,169.72,169.53,169.63,6070.0,140.9159,141.0156,140.8578,140.9409,6070.0
2021-10-11 13:40:00,169.59,169.71,169.43,169.47,27663.0,140.9076,141.0073,140.7747,140.8079,27663.0
2021-10-11 13:50:00,169.47,169.5,169.14,169.2,15990.0,140.8079,140.8329,140.5337,140.5836,15990.0
2021-10-11 14:00:00,169.13,169.37,169.13,169.28,13174.0,140.5254,140.7248,140.5254,140.6501,13174.0
2021-10-11 14:10:00,169.29,169.38,169.27,169.29,4161.0,140.6584,140.7332,140.6418,140.6584,4161.0
2021-10-11 14:20:00,169.27,169.27,168.97,169.01,7743.0,140.6418,140.6418,140.3925,140.4257,7743.0
2021-10-11 14:30:00,169.05,169.13,168.85,168.85,8038.0,140.459,140.5254,140.2928,140.2928,8038.0
2021-10-11 14:40:00,168.85,168.98,168.84,168.9,6178.0,140.2928,140.4008,140.2845,140.3343,6178.0
2021-10-11 14:50:00,168.91,168.91,168.7,168.75,10226.0,140.3426,140.3426,140.1682,140.2097,10226.0
2021-10-11 15:00:00,168.74,169.03,168.74,168.82,9500.0,140.2014,140.4423,140.2014,140.2679,9500.0
2021-10-11 15:10:00,168.82,168.98,168.8,168.95,10492.0,140.2679,140.4008,140.2512,140.3759,10492.0
2021-10-11 15:20:00,168.94,168.97,168.75,168.81,9548.0,140.3676,140.3925,140.2097,140.2596,9548.0
2021-10-11 15:30:00,168.8,169.02,168.71,169.02,22514.0,140.2512,140.434,140.1765,140.434,22514.0
2021-10-11 15:40:00,168.99,169.06,168.87,168.98,28083.0,140.4091,140.4673,140.3094,140.4008,28083.0
2021-10-11 15:50:00,168.98,168.99,168.67,168.74,154712.0,140.4008,140.4091,140.1432,140.2014,154712.0
2021-10-12 09:30:00,169.4,169.98,168.56,169.5,24556.0,140.7498,141.2317,140.0518,140.8329,24556.0
2021-10-12 09:40:00,169.56,169.62,168.86,168.86,16860.0,140.8827,140.9326,140.3011,140.3011,16860.0
2021-10-12 09:50:00,168.81,169.75,168.81,169.67,16864.0,140.2596,141.0406,140.2596,140.9741,16864.0
2021-10-12 10:00:00,169.6,170.62,169.58,170.47,17689.0,140.9159,141.7634,140.8993,141.6388,17689.0
2021-10-12 10:10:00,170.48,171.0,170.32,171.0,15784.0,141.6471,142.0792,141.5142,142.0792,15784.0
2021-10-12 10:20:00,170.95,171.1,170.36,170.38,24763.0,142.0376,142.1623,141.5474,141.564,24763.0
2021-10-12 10:30:00,170.38,170.67,170.14,170.59,11412.0,141.564,141.805,141.3646,141.7385,11412.0
2021-10-12 10:40:00,170.59,170.85,170.41,170.46,38190.0,141.7385,141.9545,141.589,141.6305,38190.0
2021-10-12 10:50:00,170.5,170.64,170.43,170.47,11544.0,141.6637,141.7801,141.6056,141.6388,11544.0
2021-10-12 11:00:00,170.49,170.9,170.49,170.85,36884.0,141.6554,141.9961,141.6554,141.9545,36884.0
2021-10-12 11:10:00,170.81,170.81,170.0,170.13,33680.0,141.9213,141.9213,141.2483,141.3563,33680.0
2021-10-12 11:20:00,170.14,170.69,170.08,170.58,13935.0,141.3646,141.8216,141.3148,141.7302,13935.0
2021-10-12 11:30:00,170.6,170.89,170.5,170.52,5955.0,141.7468,141.9878,141.6637,141.6803,5955.0
2021-10-12 11:40:00,170.5,170.69,170.45,170.69,6540.0,141.6637,141.8216,141.6222,141.8216,6540.0
2021-10-12 11:50:00,170.7,170.7,170.46,170.48,9770.0,141.8299,141.8299,141.6305,141.6471,9770.0
2021-10-12 12:00:00,170.47,170.69,170.47,170.57,8205.0,141.6388,141.8216,141.6388,141.7219,8205.0
2021-10-12 12:10:00,170.55,170.64,170.38,170.42,7300.0,141.7053,141.7801,141.564,141.5973,7300.0
2021-10-12 12:20:00,170.4,170.44,170.36,170.4,6799.0,141.5806,141.6139,141.5474,141.5806,6799.0
2021-10-12 12:30:00,170.38,170.38,170.07,170.37,10906.0,141.564,141.564,141.3065,141.5557,10906.0
2021-10-12 12:40:00,170.37,170.74,170.35,170.56,58573.0,141.5557,141.8631,141.5391,141.7136,58573.0
2021-10-12 12:50:00,170.59,170.67,170.2,170.2,6703.0,141.7385,141.805,141.4145,141.4145,6703.0
2021-10-12 13:00:00,170.27,170.5,170.27,170.45,6242.0,141.4726,141.6637,141.4726,141.6222,6242.0
2021-10-12 13:10:00,170.45,170.64,170.44,170.63,4894.0,141.6222,141.7801,141.6139,141.7717,4894.0
2021-10-12 13:20:00,170.66,170.68,170.53,170.66,30404.0,141.7967,141.8133,141.6887,141.7967,30404.0
2021-10-12 13:30:00,170.59,170.9,170.59,170.83,13658.0,141.7385,141.9961,141.7385,141.9379,13658.0
2021-10-12 13:40:00,170.81,170.89,170.76,170.88,6814.0,141.9213,141.9878,141.8798,141.9795,6814.0
2021-10-12 13:50:00,170.86,170.92,170.56,170.59,11005.0,141.9628,142.0127,141.7136,141.7385,11005.0
2021-10-12 14:00:00,170.56,170.72,170.49,170.69,10047.0,141.7136,141.8465,141.6554,141.8216,10047.0
2021-10-12 14:10:00,170.75,171.0,170.73,170.88,14443.0,141.8714,142.0792,141.8548,141.9795,14443.0
2021-10-12 14:20:00,170.9,170.97,170.79,170.91,9560.0,141.9961,142.0542,141.9047,142.0044,9560.0
2021-10-12 14:30:00,170.94,171.11,170.92,170.94,7816.0,142.0293,142.1706,142.0127,142.0293,7816.0
2021-10-12 14:40:00,170.96,171.04,170.83,170.83,10385.0,142.0459,142.1124,141.9379,141.9379,10385.0
2021-10-12 14:50:00,170.89,171.04,170.83,171.03,9628.0,141.9878,142.1124,141.9379,142.1041,9628.0
2021-10-12 15:00:00,170.96,171.11,170.89,171.1,8265.0,142.0459,142.1706,141.9878,142.1623,8265.0
2021-10-12 15:10:00,171.12,171.25,170.96,171.02,9344.0,142.1789,142.2869,142.0459,142.0958,9344.0
2021-10-12 15:20:00,171.02,171.02,170.83,170.96,7392.0,142.0958,142.0958,141.9379,142.0459,7392.0
2021-10-12 15:30:00,170.91,171.07,170.61,170.61,17707.0,142.0044,142.1373,141.7551,141.7551,17707.0
2021-10-12 15:40:00,170.6,170.6,169.98,170.0,62344.0,141.7468,141.7468,141.2317,141.2483,62344.0
2021-10-12 15:50:00,170.03,170.65,169.89,170.59,143186.0,141.2732,141.7884,141.1569,141.7385,143186.0
2021-10-13 09:30:00,169.33,169.95,168.78,169.37,36072.0,140.6916,141.2068,140.2346,140.7248,36072.0
2021-10-13 09:40:00,169.4,169.44,168.59,169.42,35468.0,140.7498,140.783,140.0768,140.7664,35468.0
2021-10-13 09:50:00,169.46,169.48,168.1,168.12,27298.0,140.7996,140.8162,139.6696,139.6863,27298.0
2021-10-13 10:00:00,168.2,168.26,167.54,167.54,34717.0,139.7527,139.8026,139.2043,139.2043,34717.0
2021-10-13 10:10:00,167.63,167.74,166.9,167.14,33427.0,139.2791,139.3705,138.6726,138.872,33427.0
2021-10-13 10:20:00,167.25,167.43,166.3,166.77,53013.0,138.9634,139.113,138.1741,138.5646,53013.0
2021-10-13 10:30:00,166.82,167.18,166.57,167.18,28076.0,138.6061,138.9052,138.3984,138.9052,28076.0
2021-10-13 10:40:00,167.12,167.42,166.96,166.96,40615.0,138.8554,139.1046,138.7224,138.7224,40615.0
2021-10-13 10:50:00,166.96,167.25,166.92,167.09,17091.0,138.7224,138.9634,138.6892,138.8305,17091.0
2021-10-13 11:00:00,167.08,167.41,166.91,167.3,27072.0,138.8221,139.0963,138.6809,139.0049,27072.0
2021-10-13 11:10:00,167.27,167.9,167.27,167.7,46964.0,138.98,139.5035,138.98,139.3373,46964.0
2021-10-13 11:20:00,167.72,167.72,167.37,167.6,28981.0,139.3539,139.3539,139.0631,139.2542,28981.0
2021-10-13 11:30:00,167.63,167.85,167.45,167.72,19272.0,139.2791,139.4619,139.1296,139.3539,19272.0
2021-10-13 11:40:00,167.7,167.97,167.51,167.69,55077.0,139.3373,139.5616,139.1794,139.329,55077.0
2021-10-13 11:50:00,167.73,167.94,167.59,167.75,38688.0,139.3622,139.5367,139.2459,139.3788,38688.0
2021-10-13 12:00:00,167.78,167.81,167.64,167.73,39746.0,139.4038,139.4287,139.2874,139.3622,39746.0
2021-10-13 12:10:00,167.72,168.05,167.72,167.78,52492.0,139.3539,139.6281,139.3539,139.4038,52492.0
2021-10-13 12:20:00,167.77,168.15,167.75,168.14,20317.0,139.3954,139.7112,139.3788,139.7029,20317.0
2021-10-13 12:30:00,168.11,168.11,167.98,168.04,31058.0,139.6779,139.6779,139.5699,139.6198,31058.0
2021-10-13 12:40:00,168.05,168.22,167.9,168.06,42404.0,139.6281,139.7693,139.5035,139.6364,42404.0
2021-10-13 12:50:00,168.0,168.08,167.98,168.02,25901.0,139.5865,139.653,139.5699,139.6032,25901.0
2021-10-13 13:00:00,168.0,168.23,167.99,168.18,52884.0,139.5865,139.7777,139.5782,139.7361,52884.0
2021-10-13 13:10:00,168.17,168.56,168.14,168.47,37273.0,139.7278,140.0518,139.7029,139.9771,37273.0
2021-10-13 13:20:00,168.44,169.27,168.44,169.27,22593.0,139.9521,140.6418,139.9521,140.6418,22593.0
2021-10-13 13:30:00,169.2,169.6,169.11,169.52,48444.0,140.5836,140.9159,140.5088,140.8495,48444.0
2021-10-13 13:40:00,169.53,169.6,169.34,169.6,23526.0,140.8578,140.9159,140.6999,140.9159,23526.0
2021-10-13 13:50:00,169.6,169.72,169.43,169.65,19719.0,140.9159,141.0156,140.7747,140.9575,19719.0
2021-10-13 14:00:00,169.63,170.2,169.58,170.13,89818.0,140.9409,141.4145,140.8993,141.3563,89818.0
2021-10-13 14:10:00,170.04,170.18,169.85,170.06,40967.0,141.2815,141.3979,141.1237,141.2981,40967.0
2021-10-13 14:20:00,170.06,170.36,170.0,170.12,56641.0,141.2981,141.5474,141.2483,141.348,56641.0
2021-10-13 14:30:00,170.09,170.13,169.62,169.66,25675.0,141.3231,141.3563,140.9326,140.9658,25675.0
2021-10-13 14:40:00,169.69,169.85,169.54,169.77,11452.0,140.9907,141.1237,140.8661,141.0572,11452.0
2021-10-13 14:50:00,169.76,169.98,169.55,169.96,22322.0,141.0489,141.2317,140.8744,141.2151,22322.0
2021-10-13 15:00:00,169.96,169.96,169.64,169.81,18859.0,141.2151,141.2151,140.9492,141.0904,18859.0
2021-10-13 15:10:00,169.81,169.81,169.45,169.6,22399.0,141.0904,141.0904,140.7913,140.9159,22399.0
2021-10-13 15:20:00,169.61,169.62,169.13,169.58,52862.0,140.9243,140.9326,140.5254,140.8993,52862.0
2021-10-13 15:30:00,169.55,169.73,169.37,169.57,29683.0,140.8744,141.024,140.7248,140.891,29683.0
2021-10-13 15:40:00,169.56,170.0,169.34,169.39,75683.0,140.8827,141.2483,140.6999,140.7415,75683.0
2021-10-13 15:50:00,169.35,169.77,169.22,169.72,237456.0,140.7082,141.0572,140.6002,141.0156,237456.0
2021-10-14 09:30:00,170.17,170.66,169.56,170.11,84285.0,141.3895,141.7967,140.8827,141.3397,84285.0
2021-10-14 09:40:00,170.4,170.73,169.88,170.34,35809.0,141.5806,141.8548,141.1486,141.5308,35809.0
2021-10-14 09:50:00,170.27,171.2,170.04,171.07,48675.0,141.4726,142.2453,141.2815,142.1373,48675.0
2021-10-14 10:00:00,171.22,171.55,170.53,170.64,21963.0,142.262,142.5361,141.6887,141.7801,21963.0
2021-10-14 10:10:00,170.66,171.08,170.58,170.89,39768.0,141.7967,142.1456,141.7302,141.9878,39768.0
2021-10-14 10:20:00,170.94,171.32,170.85,171.09,18033.0,142.0293,142.345,141.9545,142.1539,18033.0
2021-10-14 10:30:00,171.17,171.46,171.0,171.04,28241.0,142.2204,142.4614,142.0792,142.1124,28241.0
2021-10-14 10:40:00,171.05,171.14,170.66,171.14,36964.0,142.1207,142.1955,141.7967,142.1955,36964.0
2021-10-14 10:50:00,171.15,171.35,171.1,171.34,31823.0,142.2038,142.37,142.1623,142.3617,31823.0
2021-10-14 11:00:00,171.37,171.8,171.35,171.66,25969.0,142.3866,142.7439,142.37,142.6275,25969.0
2021-10-14 11:10:00,171.66,171.71,171.35,171.39,26083.0,142.6275,142.6691,142.37,142.4032,26083.0
2021-10-14 11:20:00,171.42,171.73,171.39,171.72,31035.0,142.4281,142.6857,142.4032,142.6774,31035.0
2021-10-14 11:30:00,171.74,171.95,171.62,171.81,22091.0,142.694,142.8685,142.5943,142.7522,22091.0
2021-10-14 11:40:00,171.8,171.84,171.04,171.07,34547.0,142.7439,142.7771,142.1124,142.1373,34547.0
2021-10-14 11:50:00,171.06,171.37,170.9,171.31,15065.0,142.129,142.3866,141.9961,142.3367,15065.0
2021-10-14 12:00:00,171.29,171.57,171.25,171.55,20887.0,142.3201,142.5528,142.2869,142.5361,20887.0
2021-10-14 12:10:00,171.55,171.64,171.23,171.31,18832.0,142.5361,142.6109,142.2703,142.3367,18832.0
2021-10-14 12:20:00,171.32,171.48,171.31,171.38,14375.0,142.345,142.478,142.3367,142.3949,14375.0
2021-10-14 12:30:00,171.39,171.5,171.35,171.49,11989.0,142.4032,142.4946,142.37,142.4863,11989.0
2021-10-14 12:40:00,171.46,171.49,171.29,171.38,8879.0,142.4614,142.4863,142.3201,142.3949,8879.0
2021-10-14 12:50:00,171.36,171.45,171.33,171.33,13745.0,142.3783,142.4531,142.3534,142.3534,13745.0
2021-10-14 13:00:00,171.36,171.41,171.16,171.28,19020.0,142.3783,142.4198,142.2121,142.3118,19020.0
2021-10-14 13:10:00,171.32,171.35,171.12,171.29,23510.0,142.345,142.37,142.1789,142.3201,23510.0
2021-10-14 13:20:00,171.28,171.32,171.16,171.31,12510.0,142.3118,142.345,142.2121,142.3367,12510.0
2021-10-14 13:30:00,171.32,171.32,171.19,171.28,27445.0,142.345,142.345,142.237,142.3118,27445.0
2021-10-14 13:40:00,171.3,171.32,171.13,171.21,12443.0,142.3284,142.345,142.1872,142.2536,12443.0
2021-10-14 13:50:00,171.2,171.31,171.14,171.29,16782.0,142.2453,142.3367,142.1955,142.3201,16782.0
2021-10-14 14:00:00,171.32,171.32,170.83,170.83,23557.0,142.345,142.345,141.9379,141.9379,23557.0
2021-10-14 14:10:00,170.83,171.07,170.54,170.73,88212.0,141.9379,142.1373,141.697,141.8548,88212.0
2021-10-14 14:20:00,170.72,170.92,170.69,170.83,16044.0,141.8465,142.0127,141.8216,141.9379,16044.0
2021-10-14 14:30:00,170.84,170.88,170.71,170.79,17210.0,141.9462,141.9795,141.8382,141.9047,17210.0
2021-10-14 14:40:00,170.8,170.8,170.33,170.51,26418.0,141.913,141.913,141.5225,141.672,26418.0
2021-10-14 14:50:00,170.53,170.91,170.49,170.9,57245.0,141.6887,142.0044,141.6554,141.9961,57245.0
2021-10-14 15:00:00,170.9,171.02,170.69,170.78,16607.0,141.9961,142.0958,141.8216,141.8964,16607.0
2021-10-14 15:10:00,170.76,171.2,170.72,171.18,24277.0,141.8798,142.2453,141.8465,142.2287,24277.0
2021-10-14 15:20:00,171.17,171.31,171.04,171.19,30794.0,142.2204,142.3367,142.1124,142.237,30794.0
2021-10-14 15:30:00,171.2,171.38,170.98,170.98,53773.0,142.2453,142.3949,142.0625,142.0625,53773.0
2021-10-14 15:40:00,171.01,171.1,170.89,171.0,54522.0,142.0875,142.1623,141.9878,142.0792,54522.0
2021-10-14 15:50:00,171.01,171.33,171.0,171.3,164788.0,142.0875,142.3534,142.0792,142.3284,164788.0
2021-10-15 09:30:00,171.71,171.75,170.56,170.96,98135.0,142.6691,142.7023,141.7136,142.0459,98135.0
2021-10-15 09:40:00,170.77,171.53,170.68,171.53,12117.0,141.8881,142.5195,141.8133,142.5195,12117.0
2021-10-15 09:50:00,171.51,171.93,171.43,171.62,15401.0,142.5029,142.8519,142.4364,142.5943,15401.0
2021-10-15 10:00:00,171.52,171.69,171.04,171.04,12660.0,142.5112,142.6525,142.1124,142.1124,12660.0
2021-10-15 10:10:00,171.1,171.68,171.09,171.41,12964.0,142.1623,142.6442,142.1539,142.4198,12964.0
2021-10-15 10:20:00,171.43,171.87,171.43,171.72,12951.0,142.4364,142.802,142.4364,142.6774,12951.0
2021-10-15 10:30:00,171.67,171.72,170.95,170.95,15765.0,142.6359,142.6774,142.0376,142.0376,15765.0
2021-10-15 10:40:00,170.9,170.94,170.52,170.52,22907.0,141.9961,142.0293,141.6803,141.6803,22907.0
2021-10-15 10:50:00,170.42,170.46,169.91,170.34,58513.0,141.5973,141.6305,141.1735,141.5308,58513.0
2021-10-15 11:00:00,170.37,170.86,170.32,170.65,55540.0,141.5557,141.9628,141.5142,141.7884,55540.0
2021-10-15 11:10:00,170.64,170.75,170.42,170.52,26747.0,141.7801,141.8714,141.5973,141.6803,26747.0
2021-10-15 11:20:00,170.5,170.53,170.22,170.23,18693.0,141.6637,141.6887,141.4311,141.4394,18693.0
2021-10-15 11:30:00,170.21,170.21,169.95,170.01,32755.0,141.4228,141.4228,141.2068,141.2566,32755.0
2021-10-15 11:40:00,170.04,170.26,170.02,170.1,13678.0,141.2815,141.4643,141.2649,141.3314,13678.0
2021-10-15 11:50:00,170.08,170.38,170.07,170.17,19306.0,141.3148,141.564,141.3065,141.3895,19306.0
2021-10-15 12:00:00,170.16,170.48,170.13,170.41,16099.0,141.3812,141.6471,141.3563,141.589,16099.0
2021-10-15 12:10:00,170.46,170.61,170.36,170.41,18238.0,141.6305,141.7551,141.5474,141.589,18238.0
2021-10-15 12:20:00,170.39,170.42,170.13,170.16,13773.0,141.5723,141.5973,141.3563,141.3812,13773.0
2021-10-15 12:30:00,170.19,170.42,170.17,170.28,24781.0,141.4062,141.5973,141.3895,141.4809,24781.0
2021-10-15 12:40:00,170.31,170.31,170.01,170.06,12374.0,141.5059,141.5059,141.2566,141.2981,12374.0
2021-10-15 12:50:00,170.03,170.14,169.86,169.91,17773.0,141.2732,141.3646,141.132,141.1735,17773.0
2021-10-15 13:00:00,169.89,170.03,169.89,170.02,7168.0,141.1569,141.2732,141.1569,141.2649,7168.0
2021-10-15 13:10:00,170.06,170.07,169.86,169.86,6891.0,141.2981,141.3065,141.132,141.132,6891.0
2021-10-15 13:20:00,169.86,169.89,169.75,169.76,6235.0,141.132,141.1569,141.0406,141.0489,6235.0
2021-10-15 13:30:00,169.78,169.82,169.37,169.46,32015.0,141.0655,141.0987,140.7248,140.7996,32015.0
2021-10-15 13:40:00,169.46,169.5,169.18,169.18,25022.0,140.7996,140.8329,140.567,140.567,25022.0
2021-10-15 13:50:00,169.22,169.3,168.79,168.8,14939.0,140.6002,140.6667,140.2429,140.2512,14939.0
2021-10-15 14:00:00,168.82,169.01,168.73,168.76,15961.0,140.2679,140.4257,140.1931,140.218,15961.0
2021-10-15 14:10:00,168.76,168.88,168.56,168.63,33581.0,140.218,140.3177,140.0518,140.11,33581.0
2021-10-15 14:20:00,168.66,168.77,168.41,168.42,20723.0,140.1349,140.2263,139.9272,139.9355,20723.0
2021-10-15 14:30:00,168.35,168.37,168.06,168.27,29155.0,139.8774,139.894,139.6364,139.8109,29155.0
2021-10-15 14:40:00,168.27,168.27,167.85,167.85,32641.0,139.8109,139.8109,139.4619,139.4619,32641.0
2021-10-15 14:50:00,167.86,167.93,167.68,167.91,26567.0,139.4702,139.5284,139.3207,139.5118,26567.0
2021-10-15 15:00:00,167.89,167.89,167.56,167.58,24844.0,139.4952,139.4952,139.221,139.2376,24844.0
2021-10-15 15:10:00,167.53,167.8,167.37,167.56,28179.0,139.196,139.4204,139.0631,139.221,28179.0
2021-10-15 15:20:00,167.56,168.11,167.42,168.1,30936.0,139.221,139.6779,139.1046,139.6696,30936.0
2021-10-15 15:30:00,168.09,168.46,168.06,168.36,62210.0,139.6613,139.9688,139.6364,139.8857,62210.0
2021-10-15 15:40:00,168.37,168.72,168.31,168.7,70525.0,139.894,140.1848,139.8441,140.1682,70525.0
2021-10-15 15:50:00,168.7,169.12,168.45,168.84,276550.0,140.1682,140.5171,139.9604,140.2845,276550.0
2021-10-18 09:30:00,168.6,168.92,167.7,167.77,37847.0,140.0851,140.351,139.3373,139.3954,37847.0
2021-10-18 09:40:00,167.74,167.74,166.89,167.44,26674.0,139.3705,139.3705,138.6643,139.1213,26674.0
2021-10-18 09:50:00,167.38,167.87,167.28,167.4,30576.0,139.0714,139.4785,138.9883,139.088,30576.0
2021-10-18 10:00:00,167.29,167.38,166.83,166.83,19007.0,138.9966,139.0714,138.6144,138.6144,19007.0
2021-10-18 10:10:00,166.85,167.16,166.75,166.99,14865.0,138.631,138.8886,138.548,138.7474,14865.0
2021-10-18 10:20:00,166.95,167.16,166.78,167.08,10665.0,138.7141,138.8886,138.5729,138.8221,10665.0
2021-10-18 10:30:00,167.03,167.33,166.78,167.19,18928.0,138.7806,139.0299,138.5729,138.9135,18928.0
2021-10-18 10:40:00,167.2,167.88,167.2,167.81,13615.0,138.9219,139.4868,138.9219,139.4287,13615.0
2021-10-18 10:50:00,167.82,168.09,167.74,168.08,14641.0,139.437,139.6613,139.3705,139.653,14641.0
2021-10-18 11:00:00,168.06,168.27,167.83,167.85,37636.0,139.6364,139.8109,139.4453,139.4619,37636.0
2021-10-18 11:10:00,167.83,167.99,167.68,167.95,49974.0,139.4453,139.5782,139.3207,139.545,49974.0
2021-10-18 11:20:00,167.92,168.32,167.87,168.27,61948.0,139.5201,139.8524,139.4785,139.8109,61948.0
2021-10-18 11:30:00,168.29,168.49,168.22,168.4,9535.0,139.8275,139.9937,139.7693,139.9189,9535.0
2021-10-18 11:40:00,168.42,168.5,168.19,168.31,13538.0,139.9355,140.002,139.7444,139.8441,13538.0
2021-10-18 11:50:00,168.35,168.51,168.3,168.37,27718.0,139.8774,140.0103,139.8358,139.894,27718.0
2021-10-18 12:00:00,168.35,168.44,168.3,168.3,14450.0,139.8774,139.9521,139.8358,139.8358,14450.0
2021-10-18 12:10:00,168.3,168.35,168.22,168.34,9633.0,139.8358,139.8774,139.7693,139.869,9633.0
2021-10-18 12:20:00,168.38,168.48,168.18,168.37,25312.0,139.9023,139.9854,139.7361,139.894,25312.0
2021-10-18 12:30:00,168.34,168.4,168.01,168.09,20263.0,139.869,139.9189,139.5949,139.6613,20263.0
2021-10-18 12:40:00,168.06,168.12,167.92,167.92,14428.0,139.6364,139.6863,139.5201,139.5201,14428.0
2021-10-18 12:50:00,167.95,168.22,167.82,168.19,22122.0,139.545,139.7693,139.437,139.7444,22122.0
2021-10-18 13:00:00,168.15,168.31,168.07,168.31,8079.0,139.7112,139.8441,139.6447,139.8441,8079.0
2021-10-18 13:10:00,168.34,168.47,168.34,168.41,21847.0,139.869,139.9771,139.869,139.9272,21847.0
2021-10-18 13:20:00,168.41,168.41,167.86,167.88,11727.0,139.9272,139.9272,139.4702,139.4868,11727.0
2021-10-18 13:30:00,167.92,168.1,167.92,168.05,9499.0,139.5201,139.6696,139.5201,139.6281,9499.0
2021-10-18 13:40:00,168.04,168.09,167.88,167.9,13137.0,139.6198,139.6613,139.4868,139.5035,13137.0
2021-10-18 13:50:00,167.86,167.98,167.72,167.91,17137.0,139.4702,139.5699,139.3539,139.5118,17137.0
2021-10-18 14:00:00,167.89,168.09,167.83,168.03,12626.0,139.4952,139.6613,139.4453,139.6115,12626.0
2021-10-18 14:10:00,168.0,168.0,167.79,167.79,9449.0,139.5865,139.5865,139.4121,139.4121,9449.0
2021-10-18 14:20:00,167.77,167.87,167.64,167.8,12736.0,139.3954,139.4785,139.2874,139.4204,12736.0
2021-10-18 14:30:00,167.78,167.78,167.64,167.69,19491.0,139.4038,139.4038,139.2874,139.329,19491.0
2021-10-18 14:40:00,167.7,167.78,167.56,167.65,14016.0,139.3373,139.4038,139.221,139.2957,14016.0
2021-10-18 14:50:00,167.65,168.01,167.65,167.94,22618.0,139.2957,139.5949,139.2957,139.5367,22618.0
2021-10-18 15:00:00,167.97,167.98,167.87,167.9,22210.0,139.5616,139.5699,139.4785,139.5035,22210.0
2021-10-18 15:10:00,167.91,168.04,167.84,167.97,19506.0,139.5118,139.6198,139.4536,139.5616,19506.0
2021-10-18 15:20:00,167.97,167.97,167.71,167.72,21415.0,139.5616,139.5616,139.3456,139.3539,21415.0
2021-10-18 15:30:00,167.73,167.73,167.18,167.29,46647.0,139.3622,139.3622,138.9052,138.9966,46647.0
2021-10-18 15:40:00,167.3,167.72,167.3,167.71,46158.0,139.0049,139.3539,139.0049,139.3456,46158.0
2021-10-18 15:50:00,167.79,168.01,167.64,167.8,175659.0,139.4121,139.5949,139.2874,139.4204,175659.0
2021-10-19 09:30:00,170.41,170.73,169.49,170.2,132085.0,141.589,141.8548,140.8245,141.4145,132085.0
2021-10-19 09:40:00,170.2,171.79,170.16,171.38,181093.0,141.4145,142.7356,141.3812,142.3949,181093.0
2021-10-19 09:50:00,171.38,172.23,171.38,171.87,55236.0,142.3949,143.1011,142.3949,142.802,55236.0
2021-10-19 10:00:00,171.92,172.22,171.34,171.6,52446.0,142.8436,143.0928,142.3617,142.5777,52446.0
2021-10-19 10:10:00,171.55,172.29,171.41,171.93,34432.0,142.5361,143.151,142.4198,142.8519,34432.0
2021-10-19 10:20:00,171.94,172.71,171.89,172.34,67003.0,142.8602,143.5,142.8186,143.1925,67003.0
2021-10-19 10:30:00,172.32,172.34,171.76,171.97,92667.0,143.1759,143.1925,142.7106,142.8851,92667.0
2021-10-19 10:40:00,171.97,172.09,171.8,172.07,51800.0,142.8851,142.9848,142.7439,142.9682,51800.0
2021-10-19 10:50:00,172.06,172.13,171.41,171.58,84423.0,142.9599,143.0181,142.4198,142.5611,84423.0
2021-10-19 11:00:00,171.59,172.0,171.59,171.9,67140.0,142.5694,142.91,142.5694,142.827,67140.0
2021-10-19 11:10:00,171.9,172.54,171.9,172.38,80052.0,142.827,143.3587,142.827,143.2258,80052.0
2021-10-19 11:20:00,172.38,172.53,172.33,172.47,84442.0,143.2258,143.3504,143.1842,143.3005,84442.0
2021-10-19 11:30:00,172.45,172.49,171.99,172.12,35701.0,143.2839,143.3172,142.9017,143.0097,35701.0
2021-10-19 11:40:00,172.03,172.19,171.94,172.04,29014.0,142.935,143.0679,142.8602,142.9433,29014.0
2021-10-19 11:50:00,172.05,172.13,171.95,172.11,64273.0,142.9516,143.0181,142.8685,143.0014,64273.0
2021-10-19 12:00:00,172.12,172.13,171.95,171.98,44860.0,143.0097,143.0181,142.8685,142.8934,44860.0
2021-10-19 12:10:00,172.01,172.29,171.98,172.18,40889.0,142.9183,143.151,142.8934,143.0596,40889.0
2021-10-19 12:20:00,172.2,172.31,172.17,172.23,52974.0,143.0762,143.1676,143.0513,143.1011,52974.0
2021-10-19 12:30:00,172.23,172.75,172.21,172.68,28740.0,143.1011,143.5332,143.0845,143.475,28740.0
2021-10-19 12:40:00,172.69,172.7,172.4,172.56,12075.0,143.4833,143.4916,143.2424,143.3753,12075.0
2021-10-19 12:50:00,172.55,172.98,172.52,172.91,15624.0,143.367,143.7243,143.3421,143.6661,15624.0
2021-10-19 13:00:00,172.85,172.85,172.56,172.62,14226.0,143.6163,143.6163,143.3753,143.4252,14226.0
2021-10-19 13:10:00,172.6,172.75,172.46,172.54,23032.0,143.4086,143.5332,143.2922,143.3587,23032.0
2021-10-19 13:20:00,172.56,172.65,172.4,172.4,8612.0,143.3753,143.4501,143.2424,143.2424,8612.0
2021-10-19 13:30:00,172.4,172.4,172.21,172.21,28404.0,143.2424,143.2424,143.0845,143.0845,28404.0
2021-10-19 13:40:00,172.22,172.61,172.1,172.61,56889.0,143.0928,143.4169,142.9931,143.4169,56889.0
2021-10-19 13:50:00,172.64,172.71,172.5,172.59,15503.0,143.4418,143.5,143.3255,143.4003,15503.0
2021-10-19 14:00:00,172.61,172.75,172.36,172.74,19870.0,143.4169,143.5332,143.2092,143.5249,19870.0
2021-10-19 14:10:00,172.73,172.91,172.69,172.91,11959.0,143.5166,143.6661,143.4833,143.6661,11959.0
2021-10-19 14:20:00,172.93,173.06,172.81,173.05,11986.0,143.6827,143.7908,143.583,143.7825,11986.0
2021-10-19 14:30:00,173.03,173.1,172.73,172.74,26752.0,143.7658,143.824,143.5166,143.5249,26752.0
2021-10-19 14:40:00,172.67,172.8,172.52,172.55,22949.0,143.4667,143.5747,143.3421,143.367,22949.0
2021-10-19 14:50:00,172.55,172.99,172.5,172.99,38298.0,143.367,143.7326,143.3255,143.7326,38298.0
2021-10-19 15:00:00,172.97,173.0,172.84,172.87,22514.0,143.716,143.7409,143.608,143.6329,22514.0
2021-10-19 15:10:00,172.9,173.25,172.87,173.2,23901.0,143.6578,143.9486,143.6329,143.9071,23901.0
2021-10-19 15:20:00,173.2,173.2,173.02,173.12,28812.0,143.9071,143.9071,143.7575,143.8406,28812.0
2021-10-19 15:30:00,173.11,173.12,172.75,172.76,26214.0,143.8323,143.8406,143.5332,143.5415,26214.0
2021-10-19 15:40:00,172.75,172.9,172.69,172.77,43695.0,143.5332,143.6578,143.4833,143.5498,43695.0
2021-10-19 15:50:00,172.7,172.95,172.67,172.88,107202.0,143.4916,143.6994,143.4667,143.6412,107202.0
2021-10-20 09:30:00,173.0,173.99,172.9,173.51,56188.0,143.7409,144.5635,143.6578,144.1647,56188.0
2021-10-20 09:40:00,173.59,174.47,173.48,174.16,23489.0,144.2311,144.9623,144.1397,144.7047,23489.0
2021-10-20 09:50:00,174.17,174.32,173.91,173.94,18061.0,144.713,144.8377,144.497,144.5219,18061.0
2021-10-20 10:00:00,173.9,174.14,173.63,173.95,18669.0,144.4887,144.6881,144.2644,144.5302,18669.0
2021-10-20 10:10:00,173.96,174.17,173.81,174.06,25665.0,144.5385,144.713,144.4139,144.6216,25665.0
2021-10-20 10:20:00,174.12,174.52,174.02,174.25,20861.0,144.6715,145.0038,144.5884,144.7795,20861.0
2021-10-20 10:30:00,174.19,174.23,173.89,174.05,85923.0,144.7296,144.7629,144.4804,144.6133,85923.0
2021-10-20 10:40:00,173.99,174.28,173.78,174.02,45365.0,144.5635,144.8044,144.389,144.5884,45365.0
2021-10-20 10:50:00,174.0,174.67,174.0,174.45,22185.0,144.5718,145.1285,144.5718,144.9457,22185.0
2021-10-20 11:00:00,174.54,174.59,174.0,174.01,48404.0,145.0205,145.062,144.5718,144.5801,48404.0
2021-10-20 11:10:00,174.08,174.13,173.92,173.97,38045.0,144.6383,144.6798,144.5053,144.5469,38045.0
2021-10-20 11:20:00,173.96,174.28,173.86,174.0,25827.0,144.5385,144.8044,144.4555,144.5718,25827.0
2021-10-20 11:30:00,173.96,174.14,173.73,173.78,74986.0,144.5385,144.6881,144.3474,144.389,74986.0
2021-10-20 11:40:00,173.81,174.14,173.78,173.97,46573.0,144.4139,144.6881,144.389,144.5469,46573.0
2021-10-20 11:50:00,173.93,174.13,173.93,174.09,8429.0,144.5136,144.6798,144.5136,144.6466,8429.0
2021-10-20 12:00:00,174.13,174.4,174.01,174.31,14649.0,144.6798,144.9041,144.5801,144.8294,14649.0
2021-10-20 12:10:00,174.31,174.62,174.31,174.34,37244.0,144.8294,145.0869,144.8294,144.8543,37244.0
2021-10-20 12:20:00,174.34,174.42,174.21,174.4,40158.0,144.8543,144.9207,144.7463,144.9041,40158.0
2021-10-20 12:30:00,174.41,174.5,174.23,174.48,33374.0,144.9124,144.9872,144.7629,144.9706,33374.0
2021-10-20 12:40:00,174.48,174.6,174.36,174.56,38076.0,144.9706,145.0703,144.8709,145.0371,38076.0
2021-10-20 12:50:00,174.57,174.6,174.46,174.58,16992.0,145.0454,145.0703,144.954,145.0537,16992.0
2021-10-20 13:00:00,174.54,174.75,174.42,174.68,78885.0,145.0205,145.1949,144.9207,145.1368,78885.0
2021-10-20 13:10:00,174.7,174.96,174.5,174.9,77524.0,145.1534,145.3694,144.9872,145.3196,77524.0
2021-10-20 13:20:00,174.9,174.99,174.48,174.73,31955.0,145.3196,145.3943,144.9706,145.1783,31955.0
2021-10-20 13:30:00,174.65,174.73,174.52,174.6,8938.0,145.1119,145.1783,145.0038,145.0703,8938.0
2021-10-20 13:40:00,174.65,174.87,174.63,174.77,10584.0,145.1119,145.2946,145.0952,145.2116,10584.0
2021-10-20 13:50:00,174.79,175.05,174.75,174.87,20239.0,145.2282,145.4442,145.1949,145.2946,20239.0
2021-10-20 14:00:00,174.89,174.89,174.59,174.79,33159.0,145.3113,145.3113,145.062,145.2282,33159.0
2021-10-20 14:10:00,174.79,174.95,174.74,174.75,25568.0,145.2282,145.3611,145.1866,145.1949,25568.0
2021-10-20 14:20:00,174.78,174.79,174.64,174.7,17154.0,145.2199,145.2282,145.1035,145.1534,17154.0
2021-10-20 14:30:00,174.74,174.76,174.65,174.73,20162.0,145.1866,145.2032,145.1119,145.1783,20162.0
2021-10-20 14:40:00,174.74,174.79,174.62,174.64,67642.0,145.1866,145.2282,145.0869,145.1035,67642.0
2021-10-20 14:50:00,174.66,174.79,174.56,174.66,43240.0,145.1202,145.2282,145.0371,145.1202,43240.0
2021-10-20 15:00:00,174.67,174.75,174.58,174.64,51943.0,145.1285,145.1949,145.0537,145.1035,51943.0
2021-10-20 15:10:00,174.64,174.7,174.24,174.52,76770.0,145.1035,145.1534,144.7712,145.0038,76770.0
2021-10-20 15:20:00,174.47,174.5,174.26,174.27,32884.0,144.9623,144.9872,144.7878,144.7961,32884.0
2021-10-20 15:30:00,174.25,174.28,173.88,173.98,34338.0,144.7795,144.8044,144.4721,144.5552,34338.0
2021-10-20 15:40:00,174.0,174.64,174.0,174.61,56288.0,144.5718,145.1035,144.5718,145.0786,56288.0
2021-10-20 15:50:00,174.59,175.18,174.52,175.18,169339.0,145.062,145.5522,145.0038,145.5522,169339.0
2021-10-21 09:30:00,173.15,174.0,171.53,172.58,85822.0,143.8655,144.5718,142.5195,143.3919,85822.0
2021-10-21 09:40:00,172.68,173.41,172.32,172.77,44454.0,143.475,144.0816,143.1759,143.5498,44454.0
2021-10-21 09:50:00,172.67,173.65,172.44,173.34,57965.0,143.4667,144.281,143.2756,144.0234,57965.0
2021-10-21 10:00:00,173.34,173.68,172.79,173.66,43031.0,144.0234,144.3059,143.5664,144.2893,43031.0
2021-10-21 10:10:00,173.77,173.99,173.62,173.8,28813.0,144.3807,144.5635,144.2561,144.4056,28813.0
2021-10-21 10:20:00,173.72,173.87,173.31,173.37,21378.0,144.3391,144.4638,143.9985,144.0483,21378.0
2021-10-21 10:30:00,173.43,173.68,173.19,173.62,82680.0,144.0982,144.3059,143.8988,144.2561,82680.0
2021-10-21 10:40:00,173.62,174.84,173.56,174.66,107416.0,144.2561,145.2697,144.2062,145.1202,107416.0
2021-10-21 10:50:00,174.63,174.78,174.18,174.65,65984.0,145.0952,145.2199,144.7213,145.1119,65984.0
2021-10-21 11:00:00,174.66,175.33,174.47,175.0,69081.0,145.1202,145.6768,144.9623,145.4027,69081.0
2021-10-21 11:10:00,175.12,175.13,174.24,174.36,42655.0,145.5024,145.5107,144.7712,144.8709,42655.0
2021-10-21 11:20:00,174.32,174.96,174.0,174.91,21297.0,144.8377,145.3694,144.5718,145.3279,21297.0
2021-10-21 11:30:00,174.86,175.33,174.82,174.97,45585.0,145.2863,145.6768,145.2531,145.3777,45585.0
2021-10-21 11:40:00,175.04,175.08,174.85,175.0,51583.0,145.4359,145.4691,145.278,145.4027,51583.0
2021-10-21 11:50:00,175.0,175.08,174.89,175.0,27642.0,145.4027,145.4691,145.3113,145.4027,27642.0
2021-10-21 12:00:00,175.07,175.88,175.0,175.82,36713.0,145.4608,146.1338,145.4027,146.084,36713.0
2021-10-21 12:10:00,175.83,176.45,175.72,176.13,53071.0,146.0923,146.6074,146.0009,146.3415,53071.0
2021-10-21 12:20:00,176.14,176.14,175.37,175.56,14778.0,146.3499,146.3499,145.7101,145.8679,14778.0
2021-10-21 12:30:00,175.62,175.82,175.17,175.25,14511.0,145.9178,146.084,145.5439,145.6104,14511.0
2021-10-21 12:40:00,175.22,176.14,175.22,175.84,127657.0,145.5854,146.3499,145.5854,146.1006,127657.0
2021-10-21 12:50:00,175.85,176.26,175.83,176.18,84756.0,146.1089,146.4496,146.0923,146.3831,84756.0
2021-10-21 13:00:00,176.17,176.45,176.02,176.02,24225.0,146.3748,146.6074,146.2501,146.2501,24225.0
2021-10-21 13:10:00,176.03,176.55,175.81,176.43,37811.0,146.2585,146.6905,146.0757,146.5908,37811.0
2021-10-21 13:20:00,176.42,176.99,176.4,176.92,25218.0,146.5825,147.0561,146.5659,146.9979,25218.0
2021-10-21 13:30:00,176.9,176.9,176.59,176.81,17309.0,146.9813,146.9813,146.7237,146.9065,17309.0
2021-10-21 13:40:00,176.83,177.14,176.47,177.14,37134.0,146.9232,147.1807,146.624,147.1807,37134.0
2021-10-21 13:50:00,177.14,177.31,176.64,177.31,45669.0,147.1807,147.322,146.7653,147.322,45669.0
2021-10-21 14:00:00,177.37,177.58,177.01,177.09,27097.0,147.3718,147.5463,147.0727,147.1392,27097.0
2021-10-21 14:10:00,177.1,177.6,177.0,177.6,33074.0,147.1475,147.5629,147.0644,147.5629,33074.0
2021-10-21 14:20:00,177.6,177.61,177.26,177.51,17555.0,147.5629,147.5712,147.2804,147.4881,17555.0
2021-10-21 14:30:00,177.53,177.57,177.28,177.45,25966.0,147.5048,147.538,147.297,147.4383,25966.0
2021-10-21 14:40:00,177.44,177.77,177.35,177.77,27760.0,147.43,147.7042,147.3552,147.7042,27760.0
2021-10-21 14:50:00,177.74,177.86,177.33,177.34,41253.0,147.6792,147.779,147.3386,147.3469,41253.0
2021-10-21 15:00:00,177.31,177.32,177.03,177.21,30944.0,147.322,147.3303,147.0893,147.2389,30944.0
2021-10-21 15:10:00,177.2,177.26,176.9,177.11,38685.0,147.2306,147.2804,146.9813,147.1558,38685.0
2021-10-21 15:20:00,177.19,177.41,176.95,177.32,46209.0,147.2223,147.4051,147.0229,147.3303,46209.0
2021-10-21 15:30:00,177.28,177.31,176.88,177.16,51306.0,147.297,147.322,146.9647,147.1973,51306.0
2021-10-21 15:40:00,177.16,177.78,177.16,177.4,82258.0,147.1973,147.7125,147.1973,147.3967,82258.0
2021-10-21 15:50:00,177.44,178.12,177.43,178.0,202449.0,147.43,147.995,147.4217,147.8953,202449.0
2021-10-22 09:30:00,178.0,178.49,177.3,177.35,51964.0,147.8953,148.3024,147.3137,147.3552,51964.0
2021-10-22 09:40:00,177.54,178.42,176.91,178.42,36155.0,147.5131,148.2442,146.9896,148.2442,36155.0
2021-10-22 09:50:00,178.25,178.58,177.55,177.55,16534.0,148.103,148.3772,147.5214,147.5214,16534.0
2021-10-22 10:00:00,177.71,177.86,177.3,177.32,28270.0,147.6543,147.779,147.3137,147.3303,28270.0
2021-10-22 10:10:00,177.29,177.91,177.04,177.8,25018.0,147.3054,147.8205,147.0976,147.7291,25018.0
2021-10-22 10:20:00,177.76,178.2,177.71,178.2,21158.0,147.6959,148.0614,147.6543,148.0614,21158.0
2021-10-22 10:30:00,178.19,178.71,178.03,178.71,16737.0,148.0531,148.4852,147.9202,148.4852,16737.0
2021-10-22 10:40:00,178.72,179.68,178.72,179.68,31741.0,148.4935,149.2911,148.4935,149.2911,31741.0
2021-10-22 10:50:00,179.64,179.95,179.4,179.53,110087.0,149.2579,149.5155,149.0585,149.1665,110087.0
2021-10-22 11:00:00,179.54,179.58,178.82,179.28,30932.0,149.1748,149.2081,148.5766,148.9588,30932.0
2021-10-22 11:10:00,179.28,179.66,179.06,179.45,65604.0,148.9588,149.2745,148.776,149.1,65604.0
2021-10-22 11:20:00,179.52,179.54,178.81,179.45,43718.0,149.1582,149.1748,148.5683,149.1,43718.0
2021-10-22 11:30:00,179.42,179.54,178.71,178.8,28130.0,149.0751,149.1748,148.4852,148.56,28130.0
2021-10-22 11:40:00,178.86,178.86,178.48,178.71,20088.0,148.6098,148.6098,148.2941,148.4852,20088.0
2021-10-22 11:50:00,178.63,179.27,178.62,179.06,45667.0,148.4187,148.9505,148.4104,148.776,45667.0
2021-10-22 12:00:00,179.06,179.38,178.89,179.27,21840.0,148.776,149.0419,148.6347,148.9505,21840.0
2021-10-22 12:10:00,179.25,179.26,178.91,178.92,25516.0,148.9339,148.9422,148.6514,148.6597,25516.0
2021-10-22 12:20:00,178.89,179.04,178.69,179.02,16938.0,148.6347,148.7594,148.4686,148.7428,16938.0
2021-10-22 12:30:00,179.02,179.39,178.87,179.23,27205.0,148.7428,149.0502,148.6181,148.9172,27205.0
2021-10-22 12:40:00,179.23,179.41,179.03,179.41,25667.0,148.9172,149.0668,148.7511,149.0668,25667.0
2021-10-22 12:50:00,179.45,179.45,179.06,179.16,11013.0,149.1,149.1,148.776,148.8591,11013.0
2021-10-22 13:00:00,179.1,179.12,178.96,179.0,13866.0,148.8092,148.8258,148.6929,148.7261,13866.0
2021-10-22 13:10:00,178.98,178.99,178.68,178.96,13402.0,148.7095,148.7178,148.4603,148.6929,13402.0
2021-10-22 13:20:00,178.92,179.09,178.89,179.06,15504.0,148.6597,148.8009,148.6347,148.776,15504.0
2021-10-22 13:30:00,179.05,179.09,178.9,179.04,13483.0,148.7677,148.8009,148.6431,148.7594,13483.0
2021-10-22 13:40:00,179.04,179.09,179.01,179.06,18386.0,148.7594,148.8009,148.7345,148.776,18386.0
2021-10-22 13:50:00,179.09,179.31,178.87,178.87,46010.0,148.8009,148.9837,148.6181,148.6181,46010.0
2021-10-22 14:00:00,178.9,179.18,178.89,179.18,11512.0,148.6431,148.8757,148.6347,148.8757,11512.0
2021-10-22 14:10:00,179.19,179.26,179.08,179.23,53520.0,148.884,148.9422,148.7926,148.9172,53520.0
2021-10-22 14:20:00,179.24,179.57,179.21,179.52,40236.0,148.9256,149.1997,148.9006,149.1582,40236.0
2021-10-22 14:30:00,179.59,179.83,179.54,179.76,52112.0,149.2164,149.4158,149.1748,149.3576,52112.0
2021-10-22 14:40:00,179.77,179.8,179.04,179.33,64665.0,149.3659,149.3908,148.7594,149.0003,64665.0
2021-10-22 14:50:00,179.34,179.5,179.13,179.13,33583.0,149.0086,149.1416,148.8342,148.8342,33583.0
2021-10-22 15:00:00,179.13,179.28,178.98,179.28,35292.0,148.8342,148.9588,148.7095,148.9588,35292.0
2021-10-22 15:10:00,179.27,179.3,178.44,178.46,78935.0,148.9505,148.9754,148.2609,148.2775,78935.0
2021-10-22 15:20:00,178.46,179.05,178.23,179.02,80583.0,148.2775,148.7677,148.0864,148.7428,80583.0
2021-10-22 15:30:00,179.04,179.46,178.87,179.35,133493.0,148.7594,149.1083,148.6181,149.017,133493.0
2021-10-22 15:40:00,179.32,179.77,179.32,179.57,67309.0,148.992,149.3659,148.992,149.1997,67309.0
2021-10-22 15:50:00,179.59,179.69,179.11,179.12,232842.0,149.2164,149.2994,148.8175,148.8258,232842.0
2021-10-25 09:30:00,178.74,178.94,176.37,176.88,86205.0,148.5101,148.6763,146.541,146.9647,86205.0
2021-10-25 09:40:00,176.78,178.1,176.76,177.93,24383.0,146.8816,147.9784,146.865,147.8371,24383.0
2021-10-25 09:50:00,177.94,178.03,177.47,177.82,30132.0,147.8454,147.9202,147.4549,147.7457,30132.0
2021-10-25 10:00:00,177.8,177.96,177.11,177.15,26478.0,147.7291,147.862,147.1558,147.189,26478.0
2021-10-25 10:10:00,177.16,177.25,176.53,176.93,28871.0,147.1973,147.2721,146.6739,147.0062,28871.0
2021-10-25 10:20:00,176.97,177.36,176.75,177.36,16088.0,147.0395,147.3635,146.8567,147.3635,16088.0
2021-10-25 10:30:00,177.41,177.43,177.03,177.23,13645.0,147.4051,147.4217,147.0893,147.2555,13645.0
2021-10-25 10:40:00,177.16,177.5,176.9,177.03,17448.0,147.1973,147.4798,146.9813,147.0893,17448.0
2021-10-25 10:50:00,177.09,177.36,177.08,177.3,16721.0,147.1392,147.3635,147.1309,147.3137,16721.0
2021-10-25 11:00:00,177.29,177.57,177.06,177.29,24269.0,147.3054,147.538,147.1143,147.3054,24269.0
2021-10-25 11:10:00,177.31,177.56,177.27,177.27,28476.0,147.322,147.5297,147.2887,147.2887,28476.0
2021-10-25 11:20:00,177.2,177.7,177.07,177.7,36502.0,147.2306,147.646,147.1226,147.646,36502.0
2021-10-25 11:30:00,177.65,178.31,177.64,177.89,19328.0,147.6045,148.1528,147.5962,147.8039,19328.0
2021-10-25 11:40:00,177.9,178.24,177.3,177.6,33016.0,147.8122,148.0947,147.3137,147.5629,33016.0
2021-10-25 11:50:00,177.5,178.07,177.49,177.77,62677.0,147.4798,147.9534,147.4715,147.7042,62677.0
2021-10-25 12:00:00,177.82,178.07,177.82,178.05,21221.0,147.7457,147.9534,147.7457,147.9368,21221.0
2021-10-25 12:10:00,178.03,178.23,178.02,178.1,24483.0,147.9202,148.0864,147.9119,147.9784,24483.0
2021-10-25 12:20:00,178.11,178.3,178.04,178.23,11005.0,147.9867,148.1445,147.9285,148.0864,11005.0
2021-10-25 12:30:00,178.2,178.31,178.01,178.01,13763.0,148.0614,148.1528,147.9036,147.9036,13763.0
2021-10-25 12:40:00,178.01,178.12,177.86,178.04,15254.0,147.9036,147.995,147.779,147.9285,15254.0
2021-10-25 12:50:00,177.99,178.4,177.91,178.39,12426.0,147.887,148.2276,147.8205,148.2193,12426.0
2021-10-25 13:00:00,178.37,178.39,178.23,178.39,12736.0,148.2027,148.2193,148.0864,148.2193,12736.0
2021-10-25 13:10:00,178.37,178.39,178.19,178.33,10846.0,148.2027,148.2193,148.0531,148.1695,10846.0
2021-10-25 13:20:00,178.28,178.29,178.12,178.25,8649.0,148.1279,148.1362,147.995,148.103,8649.0
2021-10-25 13:30:00,178.23,178.23,178.06,178.06,12601.0,148.0864,148.0864,147.9451,147.9451,12601.0
2021-10-25 13:40:00,178.07,178.22,178.04,178.1,18848.0,147.9534,148.0781,147.9285,147.9784,18848.0
2021-10-25 13:50:00,178.1,178.2,178.04,178.15,11776.0,147.9784,148.0614,147.9285,148.0199,11776.0
2021-10-25 14:00:00,178.08,178.11,177.71,177.77,11943.0,147.9617,147.9867,147.6543,147.7042,11943.0
2021-10-25 14:10:00,177.78,178.17,177.75,178.16,75797.0,147.7125,148.0365,147.6876,148.0282,75797.0
2021-10-25 14:20:00,178.18,178.39,178.14,178.26,44188.0,148.0448,148.2193,148.0116,148.1113,44188.0
2021-10-25 14:30:00,178.22,178.31,178.04,178.22,32537.0,148.0781,148.1528,147.9285,148.0781,32537.0
2021-10-25 14:40:00,178.23,178.29,177.79,177.83,53260.0,148.0864,148.1362,147.7208,147.754,53260.0
2021-10-25 14:50:00,177.85,177.97,177.76,177.84,52028.0,147.7706,147.8703,147.6959,147.7623,52028.0
2021-10-25 15:00:00,177.81,177.83,177.24,177.41,45637.0,147.7374,147.754,147.2638,147.4051,45637.0
2021-10-25 15:10:00,177.45,177.49,177.22,177.24,21515.0,147.4383,147.4715,147.2472,147.2638,21515.0
2021-10-25 15:20:00,177.23,177.42,177.19,177.28,24876.0,147.2555,147.4134,147.2223,147.297,24876.0
2021-10-25 15:30:00,177.26,177.31,177.11,177.23,33850.0,147.2804,147.322,147.1558,147.2555,33850.0
2021-10-25 15:40:00,177.19,177.75,177.17,177.5,57035.0,147.2223,147.6876,147.2056,147.4798,57035.0
2021-10-25 15:50:00,177.5,177.82,177.44,177.7,146377.0,147.4798,147.7457,147.43,147.646,146377.0
2021-10-26 09:30:00,178.09,179.0,177.67,178.33,32290.0,147.9701,148.7261,147.6211,148.1695,32290.0
2021-10-26 09:40:00,178.53,178.8,177.92,178.4,174760.0,148.3356,148.56,147.8288,148.2276,174760.0
2021-10-26 09:50:00,178.5,178.51,177.99,178.37,8815.0,148.3107,148.319,147.887,148.2027,8815.0
2021-10-26 10:00:00,178.35,178.35,177.66,178.12,16848.0,148.1861,148.1861,147.6128,147.995,16848.0
2021-10-26 10:10:00,178.09,178.48,178.07,178.37,11583.0,147.9701,148.2941,147.9534,148.2027,11583.0
2021-10-26 10:20:00,178.4,178.42,177.96,178.22,28469.0,148.2276,148.2442,147.862,148.0781,28469.0
2021-10-26 10:30:00,178.21,178.52,178.21,178.42,17383.0,148.0698,148.3273,148.0698,148.2442,17383.0
2021-10-26 10:40:00,178.36,178.5,178.16,178.48,27424.0,148.1944,148.3107,148.0282,148.2941,27424.0
2021-10-26 10:50:00,178.5,178.67,178.36,178.56,27195.0,148.3107,148.452,148.1944,148.3606,27195.0
2021-10-26 11:00:00,178.54,178.7,178.39,178.57,9681.0,148.3439,148.4769,148.2193,148.3689,9681.0
2021-10-26 11:10:00,178.56,178.62,178.2,178.29,13294.0,148.3606,148.4104,148.0614,148.1362,13294.0
2021-10-26 11:20:00,178.28,178.57,178.19,178.47,24346.0,148.1279,148.3689,148.0531,148.2858,24346.0
2021-10-26 11:30:00,178.49,178.65,178.48,178.55,11438.0,148.3024,148.4353,148.2941,148.3523,11438.0
2021-10-26 11:40:00,178.5,178.53,178.36,178.43,7180.0,148.3107,148.3356,148.1944,148.2525,7180.0
2021-10-26 11:50:00,178.42,178.5,178.3,178.48,6286.0,148.2442,148.3107,148.1445,148.2941,6286.0
2021-10-26 12:00:00,178.44,178.8,178.35,178.78,28072.0,148.2609,148.56,148.1861,148.5434,28072.0
2021-10-26 12:10:00,178.75,178.75,178.5,178.54,7438.0,148.5184,148.5184,148.3107,148.3439,7438.0
2021-10-26 12:20:00,178.54,178.78,178.4,178.74,8187.0,148.3439,148.5434,148.2276,148.5101,8187.0
2021-10-26 12:30:00,178.75,178.78,178.64,178.72,7163.0,148.5184,148.5434,148.427,148.4935,7163.0
2021-10-26 12:40:00,178.73,179.27,178.73,179.25,8843.0,148.5018,148.9505,148.5018,148.9339,8843.0
2021-10-26 12:50:00,179.29,179.44,179.08,179.32,17137.0,148.9671,149.0917,148.7926,148.992,17137.0
2021-10-26 13:00:00,179.31,179.6,179.29,179.57,20387.0,148.9837,149.2247,148.9671,149.1997,20387.0
2021-10-26 13:10:00,179.55,179.59,179.38,179.58,16712.0,149.1831,149.2164,149.0419,149.2081,16712.0
2021-10-26 13:20:00,179.58,179.76,179.53,179.73,11182.0,149.2081,149.3576,149.1665,149.3327,11182.0
2021-10-26 13:30:00,179.73,179.85,179.63,179.76,11073.0,149.3327,149.4324,149.2496,149.3576,11073.0
2021-10-26 13:40:00,179.8,179.93,179.74,179.88,15870.0,149.3908,149.4989,149.341,149.4573,15870.0
2021-10-26 13:50:00,179.89,179.91,179.66,179.67,10216.0,149.4656,149.4822,149.2745,149.2828,10216.0
2021-10-26 14:00:00,179.69,179.92,179.68,179.86,9073.0,149.2994,149.4905,149.2911,149.4407,9073.0
2021-10-26 14:10:00,179.86,179.95,179.8,179.93,16255.0,149.4407,149.5155,149.3908,149.4989,16255.0
2021-10-26 14:20:00,179.91,180.03,179.8,179.92,36199.0,149.4822,149.5819,149.3908,149.4905,36199.0
2021-10-26 14:30:00,179.9,180.17,179.9,180.05,13343.0,149.4739,149.6983,149.4739,149.5986,13343.0
2021-10-26 14:40:00,180.04,180.49,180.04,180.45,15183.0,149.5903,149.9641,149.5903,149.9309,15183.0
2021-10-26 14:50:00,180.45,180.56,180.09,180.2,31204.0,149.9309,150.0223,149.6318,149.7232,31204.0
2021-10-26 15:00:00,180.22,180.22,179.96,180.14,17734.0,149.7398,149.7398,149.5238,149.6733,17734.0
2021-10-26 15:10:00,180.13,180.14,179.91,180.07,18287.0,149.665,149.6733,149.4822,149.6152,18287.0
2021-10-26 15:20:00,180.09,180.15,180.0,180.05,18938.0,149.6318,149.6816,149.557,149.5986,18938.0
2021-10-26 15:30:00,180.09,180.45,180.05,180.25,22963.0,149.6318,149.9309,149.5986,149.7647,22963.0
2021-10-26 15:40:00,180.29,180.46,180.15,180.15,136775.0,149.798,149.9392,149.6816,149.6816,136775.0
2021-10-26 15:50:00,180.16,180.26,179.89,180.04,87821.0,149.69,149.773,149.4656,149.5903,87821.0
2021-10-27 09:30:00,181.75,182.41,180.99,181.59,49849.0,151.011,151.5594,150.3796,150.8781,49849.0
2021-10-27 09:40:00,181.48,181.55,180.92,181.55,33492.0,150.7867,150.8449,150.3214,150.8449,33492.0
2021-10-27 09:50:00,181.62,181.68,181.15,181.43,15702.0,150.903,150.9529,150.5125,150.7452,15702.0
2021-10-27 10:00:00,181.44,181.59,180.35,180.41,20056.0,150.7535,150.8781,149.8478,149.8977,20056.0
2021-10-27 10:10:00,180.46,180.52,179.4,179.41,138119.0,149.9392,149.9891,149.0585,149.0668,138119.0
2021-10-27 10:20:00,179.47,179.55,178.74,178.88,16738.0,149.1167,149.1831,148.5101,148.6264,16738.0
2021-10-27 10:30:00,178.93,179.26,178.82,179.12,12987.0,148.668,148.9422,148.5766,148.8258,12987.0
2021-10-27 10:40:00,179.06,179.46,178.99,179.3,20133.0,148.776,149.1083,148.7178,148.9754,20133.0
2021-10-27 10:50:00,179.25,179.25,178.7,178.71,34734.0,148.9339,148.9339,148.4769,148.4852,34734.0
2021-10-27 11:00:00,178.73,178.87,178.58,178.72,12977.0,148.5018,148.6181,148.3772,148.4935,12977.0
2021-10-27 11:10:00,178.7,178.92,178.25,178.57,29745.0,148.4769,148.6597,148.103,148.3689,29745.0
2021-10-27 11:20:00,178.45,179.2,178.45,179.01,12409.0,148.2692,148.8923,148.2692,148.7345,12409.0
2021-10-27 11:30:00,178.91,179.25,178.91,179.08,15205.0,148.6514,148.9339,148.6514,148.7926,15205.0
2021-10-27 11:40:00,179.1,179.36,178.87,179.09,167477.0,148.8092,149.0253,148.6181,148.8009,167477.0
2021-10-27 11:50:00,179.08,179.22,178.81,178.82,16612.0,148.7926,148.9089,148.5683,148.5766,16612.0
2021-10-27 12:00:00,178.81,179.16,178.77,178.91,10552.0,148.5683,148.8591,148.535,148.6514,10552.0
2021-10-27 12:10:00,178.92,178.92,178.54,178.57,10896.0,148.6597,148.6597,148.3439,148.3689,10896.0
2021-10-27 12:20:00,178.55,178.8,178.44,178.54,10648.0,148.3523,148.56,148.2609,148.3439,10648.0
2021-10-27 12:30:00,178.53,178.53,178.2,178.39,12378.0,148.3356,148.3356,148.0614,148.2193,12378.0
2021-10-27 12:40:00,178.43,178.58,178.37,178.5,10296.0,148.2525,148.3772,148.2027,148.3107,10296.0
2021-10-27 12:50:00,178.49,178.67,178.43,178.57,7862.0,148.3024,148.452,148.2525,148.3689,7862.0
2021-10-27 13:00:00,178.56,178.68,178.36,178.36,8520.0,148.3606,148.4603,148.1944,148.1944,8520.0
2021-10-27 13:10:00,178.35,178.43,178.01,178.16,16672.0,148.1861,148.2525,147.9036,148.0282,16672.0
2021-10-27 13:20:00,178.16,178.28,177.94,178.25,13819.0,148.0282,148.1279,147.8454,148.103,13819.0
2021-10-27 13:30:00,178.25,178.32,178.06,178.21,8185.0,148.103,148.1612,147.9451,148.0698,8185.0
2021-10-27 13:40:00,178.21,178.32,178.1,178.28,15221.0,148.0698,148.1612,147.9784,148.1279,15221.0
2021-10-27 13:50:00,178.26,178.32,178.12,178.32,12951.0,148.1113,148.1612,147.995,148.1612,12951.0
2021-10-27 14:00:00,178.32,178.7,178.32,178.7,17662.0,148.1612,148.4769,148.1612,148.4769,17662.0
2021-10-27 14:10:00,178.7,179.03,178.6,179.03,26349.0,148.4769,148.7511,148.3938,148.7511,26349.0
2021-10-27 14:20:00,179.04,179.68,179.02,179.33,127495.0,148.7594,149.2911,148.7428,149.0003,127495.0
2021-10-27 14:30:00,179.36,179.42,178.97,179.16,75379.0,149.0253,149.0751,148.7012,148.8591,75379.0
2021-10-27 14:40:00,179.15,179.54,178.95,179.53,26236.0,148.8508,149.1748,148.6846,149.1665,26236.0
2021-10-27 14:50:00,179.55,179.57,179.23,179.33,124289.0,149.1831,149.1997,148.9172,149.0003,124289.0
2021-10-27 15:00:00,179.3,179.4,179.11,179.34,17163.0,148.9754,149.0585,148.8175,149.0086,17163.0
2021-10-27 15:10:00,179.33,179.42,178.87,178.92,30982.0,149.0003,149.0751,148.6181,148.6597,30982.0
2021-10-27 15:20:00,178.91,179.26,178.76,179.0,44504.0,148.6514,148.9422,148.5267,148.7261,44504.0
2021-10-27 15:30:00,179.04,179.18,178.92,179.08,50160.0,148.7594,148.8757,148.6597,148.7926,50160.0
2021-10-27 15:40:00,178.99,179.36,178.78,178.85,84637.0,148.7178,149.0253,148.5434,148.6015,84637.0
2021-10-27 15:50:00,178.85,179.09,178.17,178.19,260649.0,148.6015,148.8009,148.0365,148.0531,260649.0
2021-10-28 09:30:00,178.45,179.92,177.73,179.56,39865.0,148.2692,149.4905,147.6709,149.1914,39865.0
2021-10-28 09:40:00,179.64,180.88,179.42,180.56,39915.0,149.2579,150.2882,149.0751,150.0223,39915.0
2021-10-28 09:50:00,180.24,180.88,179.8,180.88,16431.0,149.7564,150.2882,149.3908,150.2882,16431.0
2021-10-28 10:00:00,180.99,181.01,180.38,180.41,13087.0,150.3796,150.3962,149.8727,149.8977,13087.0
2021-10-28 10:10:00,180.3,180.35,179.66,180.03,14034.0,149.8063,149.8478,149.2745,149.5819,14034.0
2021-10-28 10:20:00,180.03,180.37,179.74,179.79,9253.0,149.5819,149.8644,149.341,149.3825,9253.0
2021-10-28 10:30:00,179.75,179.91,179.57,179.68,11523.0,149.3493,149.4822,149.1997,149.2911,11523.0
2021-10-28 10:40:00,179.65,180.74,179.58,180.74,29127.0,149.2662,150.1719,149.2081,150.1719,29127.0
2021-10-28 10:50:00,180.7,180.87,179.79,179.83,49660.0,150.1386,150.2799,149.3825,149.4158,49660.0
2021-10-28 11:00:00,179.66,180.14,179.53,179.96,29163.0,149.2745,149.6733,149.1665,149.5238,29163.0
2021-10-28 11:10:00,179.95,180.18,179.56,180.15,72846.0,149.5155,149.7066,149.1914,149.6816,72846.0
2021-10-28 11:20:00,180.13,180.55,179.94,180.08,107261.0,149.665,150.014,149.5072,149.6235,107261.0
2021-10-28 11:30:00,180.11,180.46,180.06,180.37,14717.0,149.6484,149.9392,149.6069,149.8644,14717.0
2021-10-28 11:40:00,180.28,180.48,180.06,180.15,48966.0,149.7897,149.9558,149.6069,149.6816,48966.0
2021-10-28 11:50:00,180.08,181.13,180.08,181.03,222654.0,149.6235,150.4959,149.6235,150.4128,222654.0
2021-10-28 12:00:00,180.99,180.99,180.45,180.82,15696.0,150.3796,150.3796,149.9309,150.2383,15696.0
2021-10-28 12:10:00,180.79,180.97,180.62,180.86,36716.0,150.2134,150.363,150.0722,150.2716,36716.0
2021-10-28 12:20:00,180.81,181.0,180.65,181.0,11179.0,150.23,150.3879,150.0971,150.3879,11179.0
2021-10-28 12:30:00,180.99,181.15,180.88,181.12,7776.0,150.3796,150.5125,150.2882,150.4876,7776.0
2021-10-28 12:40:00,181.07,181.4,180.98,181.24,28457.0,150.4461,150.7202,150.3713,150.5873,28457.0
2021-10-28 12:50:00,181.19,181.63,181.03,181.06,28734.0,150.5458,150.9113,150.4128,150.4377,28734.0
2021-10-28 13:00:00,181.11,181.28,180.86,181.1,66286.0,150.4793,150.6205,150.2716,150.471,66286.0
2021-10-28 13:10:00,181.03,181.08,180.6,180.72,10148.0,150.4128,150.4544,150.0555,150.1552,10148.0
2021-10-28 13:20:00,180.69,180.86,180.46,180.8,63892.0,150.1303,150.2716,149.9392,150.2217,63892.0
2021-10-28 13:30:00,180.82,180.84,180.5,180.5,17029.0,150.2383,150.2549,149.9725,149.9725,17029.0
2021-10-28 13:40:00,180.48,180.86,180.46,180.68,15620.0,149.9558,150.2716,149.9392,150.122,15620.0
2021-10-28 13:50:00,180.68,180.73,180.39,180.48,11085.0,150.122,150.1636,149.8811,149.9558,11085.0
2021-10-28 14:00:00,180.48,180.6,180.32,180.33,11639.0,149.9558,150.0555,149.8229,149.8312,11639.0
2021-10-28 14:10:00,180.28,181.03,180.27,180.93,39845.0,149.7897,150.4128,149.7814,150.3297,39845.0
2021-10-28 14:20:00,180.92,181.13,180.84,181.1,34162.0,150.3214,150.4959,150.2549,150.471,34162.0
2021-10-28 14:30:00,181.14,181.21,181.06,181.15,32376.0,150.5042,150.5624,150.4377,150.5125,32376.0
2021-10-28 14:40:00,181.18,181.39,181.13,181.25,22760.0,150.5374,150.7119,150.4959,150.5956,22760.0
2021-10-28 14:50:00,181.25,181.33,180.89,180.98,25077.0,150.5956,150.6621,150.2965,150.3713,25077.0
2021-10-28 15:00:00,180.92,181.04,180.73,180.74,18557.0,150.3214,150.4211,150.1636,150.1719,18557.0
2021-10-28 15:10:00,180.76,180.87,180.58,180.78,29420.0,150.1885,150.2799,150.0389,150.2051,29420.0
2021-10-28 15:20:00,180.79,180.88,180.61,180.79,26107.0,150.2134,150.2882,150.0638,150.2134,26107.0
2021-10-28 15:30:00,180.75,181.3,180.63,181.22,57036.0,150.1802,150.6372,150.0805,150.5707,57036.0
2021-10-28 15:40:00,181.25,181.89,181.25,181.83,52627.0,150.5956,151.1274,150.5956,151.0775,52627.0
2021-10-28 15:50:00,181.87,182.22,181.86,181.9,105993.0,151.1107,151.4016,151.1024,151.1357,105993.0
2021-10-29 09:30:00,180.54,181.3,179.73,181.11,41523.0,150.0057,150.6372,149.3327,150.4793,41523.0
2021-10-29 09:40:00,181.22,181.33,180.29,180.84,21203.0,150.5707,150.6621,149.798,150.2549,21203.0
2021-10-29 09:50:00,180.86,181.79,180.83,181.52,34230.0,150.2716,151.0443,150.2466,150.8199,34230.0
2021-10-29 10:00:00,181.55,182.3,181.43,182.3,24361.0,150.8449,151.468,150.7452,151.468,24361.0
2021-10-29 10:10:00,182.39,182.95,181.85,181.88,139653.0,151.5428,152.0081,151.0941,151.1191,139653.0
2021-10-29 10:20:00,181.89,181.9,181.22,181.49,17837.0,151.1274,151.1357,150.5707,150.795,17837.0
2021-10-29 10:30:00,181.52,181.72,180.87,181.54,26029.0,150.8199,150.9861,150.2799,150.8366,26029.0
2021-10-29 10:40:00,181.52,181.53,181.21,181.23,31008.0,150.8199,150.8283,150.5624,150.579,31008.0
2021-10-29 10:50:00,181.2,181.57,181.11,181.37,23694.0,150.5541,150.8615,150.4793,150.6953,23694.0
2021-10-29 11:00:00,181.38,181.4,180.66,180.66,37936.0,150.7036,150.7202,150.1054,150.1054,37936.0
2021-10-29 11:10:00,180.66,180.86,180.59,180.61,25492.0,150.1054,150.2716,150.0472,150.0638,25492.0
2021-10-29 11:20:00,180.56,180.71,180.17,180.53,23860.0,150.0223,150.1469,149.6983,149.9974,23860.0
2021-10-29 11:30:00,180.55,180.92,180.54,180.85,24077.0,150.014,150.3214,150.0057,150.2633,24077.0
2021-10-29 11:40:00,180.85,181.11,180.66,181.01,24648.0,150.2633,150.4793,150.1054,150.3962,24648.0
2021-10-29 11:50:00,181.02,181.03,180.78,181.01,23648.0,150.4045,150.4128,150.2051,150.3962,23648.0
2021-10-29 12:00:00,180.96,181.0,180.71,181.0,10168.0,150.3547,150.3879,150.1469,150.3879,10168.0
2021-10-29 12:10:00,180.98,181.25,180.61,180.73,23429.0,150.3713,150.5956,150.0638,150.1636,23429.0
2021-10-29 12:20:00,180.72,180.84,180.42,180.63,16494.0,150.1552,150.2549,149.906,150.0805,16494.0
2021-10-29 12:30:00,180.58,180.68,180.32,180.43,12604.0,150.0389,150.122,149.8229,149.9143,12604.0
2021-10-29 12:40:00,180.42,180.82,180.41,180.77,12688.0,149.906,150.2383,149.8977,150.1968,12688.0
2021-10-29 12:50:00,180.78,180.82,180.52,180.6,12519.0,150.2051,150.2383,149.9891,150.0555,12519.0
2021-10-29 13:00:00,180.55,180.85,180.55,180.81,16199.0,150.014,150.2633,150.014,150.23,16199.0
2021-10-29 13:10:00,180.77,180.82,180.6,180.8,13675.0,150.1968,150.2383,150.0555,150.2217,13675.0
2021-10-29 13:20:00,180.8,180.87,180.65,180.69,10507.0,150.2217,150.2799,150.0971,150.1303,10507.0
2021-10-29 13:30:00,180.59,180.8,180.57,180.8,16599.0,150.0472,150.2217,150.0306,150.2217,16599.0
2021-10-29 13:40:00,180.76,180.78,180.5,180.5,21799.0,150.1885,150.2051,149.9725,149.9725,21799.0
2021-10-29 13:50:00,180.49,180.67,180.41,180.51,10118.0,149.9641,150.1137,149.8977,149.9808,10118.0
2021-10-29 14:00:00,180.53,181.09,180.53,180.89,18306.0,149.9974,150.4627,149.9974,150.2965,18306.0
2021-10-29 14:10:00,180.93,181.02,180.66,180.77,23628.0,150.3297,150.4045,150.1054,150.1968,23628.0
2021-10-29 14:20:00,180.79,180.86,180.47,180.51,15254.0,150.2134,150.2716,149.9475,149.9808,15254.0
2021-10-29 14:30:00,180.45,180.45,180.09,180.09,21070.0,149.9309,149.9309,149.6318,149.6318,21070.0
2021-10-29 14:40:00,180.11,180.47,180.06,180.35,24540.0,149.6484,149.9475,149.6069,149.8478,24540.0
2021-10-29 14:50:00,180.31,180.31,179.71,179.79,21520.0,149.8146,149.8146,149.3161,149.3825,21520.0
2021-10-29 15:00:00,179.76,179.9,179.61,179.77,20657.0,149.3576,149.4739,149.233,149.3659,20657.0
2021-10-29 15:10:00,179.75,179.82,179.18,179.46,29948.0,149.3493,149.4075,148.8757,149.1083,29948.0
2021-10-29 15:20:00,179.49,180.11,179.49,180.0,28222.0,149.1333,149.6484,149.1333,149.557,28222.0
2021-10-29 15:30:00,179.95,179.96,179.54,179.81,33218.0,149.5155,149.5238,149.1748,149.3992,33218.0
2021-10-29 15:40:00,179.83,180.65,179.82,180.33,70523.0,149.4158,150.0971,149.4075,149.8312,70523.0
2021-10-29 15:50:00,180.32,180.77,179.96,180.33,393862.0,149.8229,150.1968,149.5238,149.8312,393862.0
2021-11-01 09:30:00,181.03,181.2,180.1,180.47,50485.0,150.4128,150.5541,149.6401,149.9475,50485.0
2021-11-01 09:40:00,180.55,180.92,180.25,180.43,29421.0,150.014,150.3214,149.7647,149.9143,29421.0
2021-11-01 09:50:00,180.46,180.89,180.19,180.71,15484.0,149.9392,150.2965,149.7149,150.1469,15484.0
2021-11-01 10:00:00,180.64,180.79,180.12,180.73,53815.0,150.0888,150.2134,149.6567,150.1636,53815.0
2021-11-01 10:10:00,180.73,181.41,180.71,181.21,29322.0,150.1636,150.7285,150.1469,150.5624,29322.0
2021-11-01 10:20:00,181.21,181.27,180.55,181.0,20832.0,150.5624,150.6122,150.014,150.3879,20832.0
2021-11-01 10:30:00,181.02,181.02,180.17,180.41,24590.0,150.4045,150.4045,149.6983,149.8977,24590.0
2021-11-01 10:40:00,180.43,180.51,179.79,179.79,19414.0,149.9143,149.9808,149.3825,149.3825,19414.0
2021-11-01 10:50:00,179.89,179.89,178.76,178.83,27620.0,149.4656,149.4656,148.5267,148.5849,27620.0
2021-11-01 11:00:00,178.88,179.58,178.8,179.56,15548.0,148.6264,149.2081,148.56,149.1914,15548.0
2021-11-01 11:10:00,179.57,179.59,179.08,179.33,31682.0,149.1997,149.2164,148.7926,149.0003,31682.0
2021-11-01 11:20:00,179.38,179.9,179.33,179.71,12913.0,149.0419,149.4739,149.0003,149.3161,12913.0
2021-11-01 11:30:00,179.73,180.44,179.73,180.29,19131.0,149.3327,149.9226,149.3327,149.798,19131.0
2021-11-01 11:40:00,180.3,180.42,180.05,180.05,11653.0,149.8063,149.906,149.5986,149.5986,11653.0
2021-11-01 11:50:00,180.05,180.19,179.79,180.0,12252.0,149.5986,149.7149,149.3825,149.557,12252.0
2021-11-01 12:00:00,180.02,180.14,179.92,179.94,7359.0,149.5736,149.6733,149.4905,149.5072,7359.0
2021-11-01 12:10:00,179.96,180.42,179.96,180.3,8205.0,149.5238,149.906,149.5238,149.8063,8205.0
2021-11-01 12:20:00,180.33,180.72,180.26,180.64,13665.0,149.8312,150.1552,149.773,150.0888,13665.0
2021-11-01 12:30:00,180.67,180.94,180.6,180.89,6654.0,150.1137,150.338,150.0555,150.2965,6654.0
2021-11-01 12:40:00,180.91,181.12,180.91,181.09,12201.0,150.3131,150.4876,150.3131,150.4627,12201.0
2021-11-01 12:50:00,181.08,181.18,180.87,180.9,46474.0,150.4544,150.5374,150.2799,150.3048,46474.0
2021-11-01 13:00:00,180.85,181.2,180.84,181.18,9903.0,150.2633,150.5541,150.2549,150.5374,9903.0
2021-11-01 13:10:00,181.27,181.5,181.15,181.37,12053.0,150.6122,150.8033,150.5125,150.6953,12053.0
2021-11-01 13:20:00,181.42,181.52,181.3,181.3,11948.0,150.7369,150.8199,150.6372,150.6372,11948.0
2021-11-01 13:30:00,181.27,181.39,181.17,181.22,12386.0,150.6122,150.7119,150.5291,150.5707,12386.0
2021-11-01 13:40:00,181.2,181.21,181.03,181.15,10271.0,150.5541,150.5624,150.4128,150.5125,10271.0
2021-11-01 13:50:00,181.14,181.14,180.88,180.95,10185.0,150.5042,150.5042,150.2882,150.3463,10185.0
2021-11-01 14:00:00,181.0,181.07,180.83,180.93,13321.0,150.3879,150.4461,150.2466,150.3297,13321.0
2021-11-01 14:10:00,180.95,181.18,180.84,180.87,10217.0,150.3463,150.5374,150.2549,150.2799,10217.0
2021-11-01 14:20:00,180.92,181.14,180.89,180.96,15432.0,150.3214,150.5042,150.2965,150.3547,15432.0
2021-11-01 14:30:00,180.97,181.23,180.97,181.11,12683.0,150.363,150.579,150.363,150.4793,12683.0
2021-11-01 14:40:00,181.1,181.39,181.09,181.37,7997.0,150.471,150.7119,150.4627,150.6953,7997.0
2021-11-01 14:50:00,181.4,181.51,181.28,181.42,16596.0,150.7202,150.8116,150.6205,150.7369,16596.0
2021-11-01 15:00:00,181.44,181.61,181.32,181.57,12177.0,150.7535,150.8947,150.6538,150.8615,12177.0
2021-11-01 15:10:00,181.57,181.87,181.53,181.58,16790.0,150.8615,151.1107,150.8283,150.8698,16790.0
2021-11-01 15:20:00,181.6,181.63,181.36,181.44,16493.0,150.8864,150.9113,150.687,150.7535,16493.0
2021-11-01 15:30:00,181.39,181.67,181.36,181.43,27918.0,150.7119,150.9446,150.687,150.7452,27918.0
2021-11-01 15:40:00,181.38,181.71,181.23,181.63,24771.0,150.7036,150.9778,150.579,150.9113,24771.0
2021-11-01 15:50:00,181.6,181.86,181.42,181.49,123971.0,150.8864,151.1024,150.7369,150.795,123971.0
2021-11-02 09:30:00,182.0,182.32,180.72,181.84,24660.0,151.2188,151.4846,150.1552,151.0858,24660.0
2021-11-02 09:40:00,181.99,182.0,181.05,181.05,12479.0,151.2105,151.2188,150.4294,150.4294,12479.0
2021-11-02 09:50:00,180.94,181.18,180.61,181.06,17097.0,150.338,150.5374,150.0638,150.4377,17097.0
2021-11-02 10:00:00,180.92,181.03,179.82,179.91,8038.0,150.3214,150.4128,149.4075,149.4822,8038.0
2021-11-02 10:10:00,179.97,180.47,179.78,180.14,10045.0,149.5321,149.9475,149.3742,149.6733,10045.0
2021-11-02 10:20:00,179.98,180.04,179.63,179.8,13155.0,149.5404,149.5903,149.2496,149.3908,13155.0
2021-11-02 10:30:00,179.74,180.57,179.6,180.39,24020.0,149.341,150.0306,149.2247,149.8811,24020.0
2021-11-02 10:40:00,180.43,180.73,180.37,180.72,20622.0,149.9143,150.1636,149.8644,150.1552,20622.0
2021-11-02 10:50:00,180.77,180.95,180.41,180.88,15235.0,150.1968,150.3463,149.8977,150.2882,15235.0
2021-11-02 11:00:00,180.9,180.92,180.65,180.85,11826.0,150.3048,150.3214,150.0971,150.2633,11826.0
2021-11-02 11:10:00,180.86,181.34,180.75,181.34,14517.0,150.2716,150.6704,150.1802,150.6704,14517.0
2021-11-02 11:20:00,181.34,181.4,180.96,181.08,10281.0,150.6704,150.7202,150.3547,150.4544,10281.0
2021-11-02 11:30:00,181.09,181.71,181.02,181.7,7670.0,150.4627,150.9778,150.4045,150.9695,7670.0
2021-11-02 11:40:00,181.61,181.93,181.45,181.8,11375.0,150.8947,151.1606,150.7618,151.0526,11375.0
2021-11-02 11:50:00,181.77,181.84,181.53,181.58,9780.0,151.0277,151.0858,150.8283,150.8698,9780.0
2021-11-02 12:00:00,181.54,181.87,181.53,181.71,8385.0,150.8366,151.1107,150.8283,150.9778,8385.0
2021-11-02 12:10:00,181.75,181.87,181.67,181.75,11108.0,151.011,151.1107,150.9446,151.011,11108.0
2021-11-02 12:20:00,181.68,181.69,181.49,181.66,10561.0,150.9529,150.9612,150.795,150.9363,10561.0
2021-11-02 12:30:00,181.62,181.98,181.52,181.88,13168.0,150.903,151.2021,150.8199,151.1191,13168.0
2021-11-02 12:40:00,181.84,181.98,181.57,181.67,19390.0,151.0858,151.2021,150.8615,150.9446,19390.0
2021-11-02 12:50:00,181.69,182.06,181.56,181.96,26914.0,150.9612,151.2686,150.8532,151.1855,26914.0
2021-11-02 13:00:00,182.08,182.25,182.06,182.14,7091.0,151.2852,151.4265,151.2686,151.3351,7091.0
2021-11-02 13:10:00,182.19,182.27,182.0,182.08,12615.0,151.3766,151.4431,151.2188,151.2852,12615.0
2021-11-02 13:20:00,182.06,182.21,182.01,182.03,17962.0,151.2686,151.3932,151.2271,151.2437,17962.0
2021-11-02 13:30:00,182.0,182.33,181.88,182.33,11178.0,151.2188,151.4929,151.1191,151.4929,11178.0
2021-11-02 13:40:00,182.31,182.35,182.18,182.33,16781.0,151.4763,151.5096,151.3683,151.4929,16781.0
2021-11-02 13:50:00,182.35,182.39,182.23,182.26,6285.0,151.5096,151.5428,151.4099,151.4348,6285.0
2021-11-02 14:00:00,182.26,182.58,182.26,182.38,13685.0,151.4348,151.7007,151.4348,151.5345,13685.0
2021-11-02 14:10:00,182.4,182.99,182.33,182.81,24034.0,151.5511,152.0413,151.4929,151.8918,24034.0
2021-11-02 14:20:00,182.85,183.3,182.83,183.28,30307.0,151.925,152.2989,151.9084,152.2823,30307.0
2021-11-02 14:30:00,183.35,183.45,182.88,182.91,22887.0,152.3404,152.4235,151.9499,151.9749,22887.0
2021-11-02 14:40:00,182.94,183.32,182.87,183.2,24245.0,151.9998,152.3155,151.9416,152.2158,24245.0
2021-11-02 14:50:00,183.25,183.48,183.12,183.12,18455.0,152.2574,152.4485,152.1493,152.1493,18455.0
2021-11-02 15:00:00,183.12,183.36,183.0,183.35,28472.0,152.1493,152.3487,152.0496,152.3404,28472.0
2021-11-02 15:10:00,183.34,183.36,182.98,183.08,27421.0,152.3321,152.3487,152.033,152.1161,27421.0
2021-11-02 15:20:00,183.02,183.13,182.87,182.99,37155.0,152.0663,152.1576,151.9416,152.0413,37155.0
2021-11-02 15:30:00,182.97,183.17,182.57,182.57,51591.0,152.0247,152.1909,151.6924,151.6924,51591.0
2021-11-02 15:40:00,182.62,182.88,182.49,182.81,47753.0,151.7339,151.9499,151.6259,151.8918,47753.0
2021-11-02 15:50:00,182.76,182.91,182.51,182.8,166381.0,151.8502,151.9749,151.6425,151.8835,166381.0
2021-11-03 09:30:00,183.55,184.74,183.01,184.55,29825.0,152.5066,153.4954,152.0579,153.3375,29825.0
2021-11-03 09:40:00,184.52,184.52,183.09,183.18,76460.0,153.3126,153.3126,152.1244,152.1992,76460.0
2021-11-03 09:50:00,183.19,183.46,182.42,182.42,13119.0,152.2075,152.4318,151.5677,151.5677,13119.0
2021-11-03 10:00:00,182.45,182.55,181.68,181.7,14962.0,151.5927,151.6757,150.9529,150.9695,14962.0
2021-11-03 10:10:00,181.79,181.93,181.4,181.53,11197.0,151.0443,151.1606,150.7202,150.8283,11197.0
2021-11-03 10:20:00,181.55,181.91,181.15,181.61,26181.0,150.8449,151.144,150.5125,150.8947,26181.0
2021-11-03 10:30:00,181.71,181.94,181.14,181.18,40082.0,150.9778,151.1689,150.5042,150.5374,40082.0
2021-11-03 10:40:00,181.24,181.97,181.08,181.53,39536.0,150.5873,151.1938,150.4544,150.8283,39536.0
2021-11-03 10:50:00,181.47,181.99,181.47,181.71,90977.0,150.7784,151.2105,150.7784,150.9778,90977.0
2021-11-03 11:00:00,181.71,181.94,181.46,181.47,69429.0,150.9778,151.1689,150.7701,150.7784,69429.0
2021-11-03 11:10:00,181.5,181.54,181.28,181.44,9971.0,150.8033,150.8366,150.6205,150.7535,9971.0
2021-11-03 11:20:00,181.5,181.74,181.49,181.67,4337.0,150.8033,151.0027,150.795,150.9446,4337.0
2021-11-03 11:30:00,181.71,181.71,181.12,181.14,12608.0,150.9778,150.9778,150.4876,150.5042,12608.0
2021-11-03 11:40:00,181.19,181.38,180.91,181.31,7266.0,150.5458,150.7036,150.3131,150.6455,7266.0
2021-11-03 11:50:00,181.28,181.29,181.02,181.13,8323.0,150.6205,150.6288,150.4045,150.4959,8323.0
2021-11-03 12:00:00,181.19,181.24,181.04,181.23,3245.0,150.5458,150.5873,150.4211,150.579,3245.0
2021-11-03 12:10:00,181.22,181.61,181.21,181.48,9494.0,150.5707,150.8947,150.5624,150.7867,9494.0
2021-11-03 12:20:00,181.47,181.61,181.47,181.61,4900.0,150.7784,150.8947,150.7784,150.8947,4900.0
2021-11-03 12:30:00,181.58,181.67,181.5,181.52,2538.0,150.8698,150.9446,150.8033,150.8199,2538.0
2021-11-03 12:40:00,181.52,181.79,181.52,181.72,4068.0,150.8199,151.0443,150.8199,150.9861,4068.0
2021-11-03 12:50:00,181.68,181.93,181.63,181.72,18215.0,150.9529,151.1606,150.9113,150.9861,18215.0
2021-11-03 13:00:00,181.66,181.96,181.53,181.92,11508.0,150.9363,151.1855,150.8283,151.1523,11508.0
2021-11-03 13:10:00,181.85,182.1,181.85,181.94,17476.0,151.0941,151.3018,151.0941,151.1689,17476.0
2021-11-03 13:20:00,181.93,182.05,181.87,181.99,7783.0,151.1606,151.2603,151.1107,151.2105,7783.0
2021-11-03 13:30:00,181.95,182.06,181.89,182.06,7483.0,151.1772,151.2686,151.1274,151.2686,7483.0
2021-11-03 13:40:00,181.99,182.05,181.89,181.95,6195.0,151.2105,151.2603,151.1274,151.1772,6195.0
2021-11-03 13:50:00,181.89,182.03,181.82,181.98,9907.0,151.1274,151.2437,151.0692,151.2021,9907.0
2021-11-03 14:00:00,181.97,182.52,181.91,182.09,12132.0,151.1938,151.6508,151.144,151.2935,12132.0
2021-11-03 14:10:00,182.14,182.28,182.02,182.19,8492.0,151.3351,151.4514,151.2354,151.3766,8492.0
2021-11-03 14:20:00,182.19,182.43,182.11,182.17,6141.0,151.3766,151.576,151.3102,151.36,6141.0
2021-11-03 14:30:00,182.23,182.39,182.07,182.13,9035.0,151.4099,151.5428,151.2769,151.3268,9035.0
2021-11-03 14:40:00,182.21,182.77,182.14,182.74,9847.0,151.3932,151.8585,151.3351,151.8336,9847.0
2021-11-03 14:50:00,182.69,182.93,182.65,182.72,11683.0,151.7921,151.9915,151.7588,151.817,11683.0
2021-11-03 15:00:00,182.68,182.85,182.51,182.79,45169.0,151.7838,151.925,151.6425,151.8752,45169.0
2021-11-03 15:10:00,182.8,182.87,182.57,182.67,8625.0,151.8835,151.9416,151.6924,151.7754,8625.0
2021-11-03 15:20:00,182.65,182.83,182.49,182.83,26745.0,151.7588,151.9084,151.6259,151.9084,26745.0
2021-11-03 15:30:00,182.81,183.02,182.73,182.85,13411.0,151.8918,152.0663,151.8253,151.925,13411.0
2021-11-03 15:40:00,182.84,183.16,182.81,183.1,22306.0,151.9167,152.1826,151.8918,152.1327,22306.0
2021-11-03 15:50:00,183.12,183.26,182.82,182.89,66125.0,152.1493,152.2657,151.9001,151.9582,66125.0
2021-11-04 09:30:00,183.17,183.59,182.44,183.18,22479.0,152.1909,152.5398,151.5843,152.1992,22479.0
2021-11-04 09:40:00,183.1,183.63,182.48,182.5,11209.0,152.1327,152.5731,151.6176,151.6342,11209.0
2021-11-04 09:50:00,182.47,183.21,182.4,183.21,10867.0,151.6093,152.2241,151.5511,152.2241,10867.0
2021-11-04 10:00:00,183.12,183.15,182.87,183.1,11723.0,152.1493,152.1743,151.9416,152.1327,11723.0
2021-11-04 10:10:00,183.24,183.53,183.1,183.16,70975.0,152.249,152.49,152.1327,152.1826,70975.0
2021-11-04 10:20:00,183.17,183.43,183.11,183.32,7283.0,152.1909,152.4069,152.141,152.3155,7283.0
2021-11-04 10:30:00,183.19,183.29,182.88,182.96,18707.0,152.2075,152.2906,151.9499,152.0164,18707.0
2021-11-04 10:40:00,182.94,183.06,182.61,182.79,14386.0,151.9998,152.0995,151.7256,151.8752,14386.0
2021-11-04 10:50:00,182.93,182.93,182.72,182.92,12666.0,151.9915,151.9915,151.817,151.9832,12666.0
2021-11-04 11:00:00,182.9,183.32,182.89,183.02,23161.0,151.9665,152.3155,151.9582,152.0663,23161.0
2021-11-04 11:10:00,183.0,183.29,182.91,183.22,19164.0,152.0496,152.2906,151.9749,152.2324,19164.0
2021-11-04 11:20:00,183.23,183.37,183.13,183.24,10389.0,152.2407,152.3571,152.1576,152.249,10389.0
2021-11-04 11:30:00,183.25,183.36,183.08,183.14,10318.0,152.2574,152.3487,152.1161,152.166,10318.0
2021-11-04 11:40:00,183.13,183.21,182.98,183.1,10118.0,152.1576,152.2241,152.033,152.1327,10118.0
2021-11-04 11:50:00,183.15,183.18,182.82,182.93,7122.0,152.1743,152.1992,151.9001,151.9915,7122.0
2021-11-04 12:00:00,182.9,182.94,182.6,182.63,59588.0,151.9665,151.9998,151.7173,151.7422,59588.0
2021-11-04 12:10:00,182.63,182.63,181.85,181.85,37677.0,151.7422,151.7422,151.0941,151.0941,37677.0
2021-11-04 12:20:00,181.86,182.02,181.67,181.84,25259.0,151.1024,151.2354,150.9446,151.0858,25259.0
2021-11-04 12:30:00,181.7,181.7,181.47,181.48,6785.0,150.9695,150.9695,150.7784,150.7867,6785.0
2021-11-04 12:40:00,181.48,181.65,181.31,181.4,4535.0,150.7867,150.928,150.6455,150.7202,4535.0
2021-11-04 12:50:00,181.42,181.45,181.28,181.41,8071.0,150.7369,150.7618,150.6205,150.7285,8071.0
2021-11-04 13:00:00,181.39,181.42,181.19,181.34,5976.0,150.7119,150.7369,150.5458,150.6704,5976.0
2021-11-04 13:10:00,181.37,181.6,181.27,181.54,6320.0,150.6953,150.8864,150.6122,150.8366,6320.0
2021-11-04 13:20:00,181.57,181.62,181.14,181.25,9402.0,150.8615,150.903,150.5042,150.5956,9402.0
2021-11-04 13:30:00,181.29,181.29,180.89,180.99,8018.0,150.6288,150.6288,150.2965,150.3796,8018.0
2021-11-04 13:40:00,180.98,181.13,180.83,181.13,6999.0,150.3713,150.4959,150.2466,150.4959,6999.0
2021-11-04 13:50:00,181.12,181.21,181.03,181.08,8179.0,150.4876,150.5624,150.4128,150.4544,8179.0
2021-11-04 14:00:00,181.1,181.1,180.65,180.69,8740.0,150.471,150.471,150.0971,150.1303,8740.0
2021-11-04 14:10:00,180.7,180.88,180.52,180.57,9847.0,150.1386,150.2882,149.9891,150.0306,9847.0
2021-11-04 14:20:00,180.5,180.68,180.41,180.5,20768.0,149.9725,150.122,149.8977,149.9725,20768.0
2021-11-04 14:30:00,180.44,180.76,180.43,180.67,5994.0,149.9226,150.1885,149.9143,150.1137,5994.0
2021-11-04 14:40:00,180.7,180.76,180.49,180.53,6849.0,150.1386,150.1885,149.9641,149.9974,6849.0
2021-11-04 14:50:00,180.55,180.8,180.52,180.68,6447.0,150.014,150.2217,149.9891,150.122,6447.0
2021-11-04 15:00:00,180.71,181.04,180.7,181.02,8745.0,150.1469,150.4211,150.1386,150.4045,8745.0
2021-11-04 15:10:00,181.0,181.08,180.95,180.99,11847.0,150.3879,150.4544,150.3463,150.3796,11847.0
2021-11-04 15:20:00,181.0,181.17,180.78,180.83,11616.0,150.3879,150.5291,150.2051,150.2466,11616.0
2021-11-04 15:30:00,180.85,181.14,180.64,180.88,19037.0,150.2633,150.5042,150.0888,150.2882,19037.0
2021-11-04 15:40:00,180.87,180.96,180.7,180.77,30203.0,150.2799,150.3547,150.1386,150.1968,30203.0
2021-11-04 15:50:00,180.84,181.13,180.8,181.09,80351.0,150.2549,150.4959,150.2217,150.4627,80351.0
2021-11-05 09:30:00,181.99,182.15,181.3,181.47,19359.0,151.2105,151.3434,150.6372,150.7784,19359.0
2021-11-05 09:40:00,181.54,182.28,181.05,182.11,52933.0,150.8366,151.4514,150.4294,151.3102,52933.0
2021-11-05 09:50:00,182.18,182.97,182.16,182.65,12502.0,151.3683,152.0247,151.3517,151.7588,12502.0
2021-11-05 10:00:00,182.47,182.8,182.14,182.67,13913.0,151.6093,151.8835,151.3351,151.7754,13913.0
2021-11-05 10:10:00,182.76,182.76,182.09,182.14,11688.0,151.8502,151.8502,151.2935,151.3351,11688.0
2021-11-05 10:20:00,182.14,182.38,181.92,182.34,10027.0,151.3351,151.5345,151.1523,151.5013,10027.0
2021-11-05 10:30:00,182.32,182.56,181.83,182.13,10680.0,151.4846,151.6841,151.0775,151.3268,10680.0
2021-11-05 10:40:00,182.0,182.14,181.91,181.95,10032.0,151.2188,151.3351,151.144,151.1772,10032.0
2021-11-05 10:50:00,181.89,182.07,181.85,181.98,8060.0,151.1274,151.2769,151.0941,151.2021,8060.0
2021-11-05 11:00:00,182.0,182.14,181.76,182.02,19738.0,151.2188,151.3351,151.0194,151.2354,19738.0
2021-11-05 11:10:00,182.05,182.23,181.49,181.51,17585.0,151.2603,151.4099,150.795,150.8116,17585.0
2021-11-05 11:20:00,181.53,181.83,181.03,181.08,14445.0,150.8283,151.0775,150.4128,150.4544,14445.0
2021-11-05 11:30:00,181.08,181.27,180.84,181.14,11437.0,150.4544,150.6122,150.2549,150.5042,11437.0
2021-11-05 11:40:00,181.12,181.43,181.11,181.31,9698.0,150.4876,150.7452,150.4793,150.6455,9698.0
2021-11-05 11:50:00,181.29,181.32,180.88,180.88,6463.0,150.6288,150.6538,150.2882,150.2882,6463.0
2021-11-05 12:00:00,180.82,181.08,180.73,181.0,8865.0,150.2383,150.4544,150.1636,150.3879,8865.0
2021-11-05 12:10:00,181.1,181.25,180.94,181.11,11756.0,150.471,150.5956,150.338,150.4793,11756.0
2021-11-05 12:20:00,181.14,181.24,180.98,181.24,8330.0,150.5042,150.5873,150.3713,150.5873,8330.0
2021-11-05 12:30:00,181.28,181.33,181.17,181.32,7405.0,150.6205,150.6621,150.5291,150.6538,7405.0
2021-11-05 12:40:00,181.35,181.41,181.12,181.15,9383.0,150.6787,150.7285,150.4876,150.5125,9383.0
2021-11-05 12:50:00,181.03,181.33,181.0,181.1,18033.0,150.4128,150.6621,150.3879,150.471,18033.0
2021-11-05 13:00:00,181.08,181.16,180.83,180.84,11175.0,150.4544,150.5208,150.2466,150.2549,11175.0
2021-11-05 13:10:00,180.86,180.94,180.77,180.89,9358.0,150.2716,150.338,150.1968,150.2965,9358.0
2021-11-05 13:20:00,180.85,181.03,180.56,180.72,9836.0,150.2633,150.4128,150.0223,150.1552,9836.0
2021-11-05 13:30:00,180.63,180.86,180.48,180.51,9837.0,150.0805,150.2716,149.9558,149.9808,9837.0
2021-11-05 13:40:00,180.48,180.55,180.39,180.48,12766.0,149.9558,150.014,149.8811,149.9558,12766.0
2021-11-05 13:50:00,180.46,180.63,180.4,180.6,10610.0,149.9392,150.0805,149.8894,150.0555,10610.0
2021-11-05 14:00:00,180.62,180.69,180.53,180.62,9117.0,150.0722,150.1303,149.9974,150.0722,9117.0
2021-11-05 14:10:00,180.6,180.73,180.53,180.66,8551.0,150.0555,150.1636,149.9974,150.1054,8551.0
2021-11-05 14:20:00,180.71,180.75,180.42,180.52,19908.0,150.1469,150.1802,149.906,149.9891,19908.0
2021-11-05 14:30:00,180.55,180.76,180.55,180.7,7952.0,150.014,150.1885,150.014,150.1386,7952.0
2021-11-05 14:40:00,180.72,181.04,180.62,180.8,72464.0,150.1552,150.4211,150.0722,150.2217,72464.0
2021-11-05 14:50:00,180.79,180.81,180.25,180.37,19035.0,150.2134,150.23,149.7647,149.8644,19035.0
2021-11-05 15:00:00,180.38,180.47,180.3,180.44,14695.0,149.8727,149.9475,149.8063,149.9226,14695.0
2021-11-05 15:10:00,180.44,180.46,180.21,180.29,14789.0,149.9226,149.9392,149.7315,149.798,14789.0
2021-11-05 15:20:00,180.25,180.4,179.98,179.99,13286.0,149.7647,149.8894,149.5404,149.5487,13286.0
2021-11-05 15:30:00,180.03,180.51,179.95,180.37,17086.0,149.5819,149.9808,149.5155,149.8644,17086.0
2021-11-05 15:40:00,180.35,180.37,179.96,179.99,19785.0,149.8478,149.8644,149.5238,149.5487,19785.0
2021-11-05 15:50:00,180.02,180.42,179.87,180.12,80477.0,149.5736,149.906,149.449,149.6567,80477.0
2021-11-08 09:30:00,180.58,181.1,177.16,177.84,47545.0,150.0389,150.471,147.1973,147.7623,47545.0
2021-11-08 09:40:00,177.62,178.23,177.39,177.74,22663.0,147.5795,148.0864,147.3884,147.6792,22663.0
2021-11-08 09:50:00,177.81,178.79,177.75,178.79,11409.0,147.7374,148.5517,147.6876,148.5517,11409.0
2021-11-08 10:00:00,178.97,179.12,178.39,178.68,35236.0,148.7012,148.8258,148.2193,148.4603,35236.0
2021-11-08 10:10:00,178.6,179.16,178.59,179.13,30652.0,148.3938,148.8591,148.3855,148.8342,30652.0
2021-11-08 10:20:00,179.08,179.21,178.8,178.9,7047.0,148.7926,148.9006,148.56,148.6431,7047.0
2021-11-08 10:30:00,179.0,179.46,179.0,179.03,9007.0,148.7261,149.1083,148.7261,148.7511,9007.0
2021-11-08 10:40:00,179.13,179.26,178.8,178.93,8836.0,148.8342,148.9422,148.56,148.668,8836.0
2021-11-08 10:50:00,178.84,178.85,178.19,178.36,13295.0,148.5932,148.6015,148.0531,148.1944,13295.0
2021-11-08 11:00:00,178.31,178.77,178.23,178.67,11538.0,148.1528,148.535,148.0864,148.452,11538.0
2021-11-08 11:10:00,178.68,179.18,178.58,179.01,12010.0,148.4603,148.8757,148.3772,148.7345,12010.0
2021-11-08 11:20:00,178.91,179.18,178.79,179.0,12447.0,148.6514,148.8757,148.5517,148.7261,12447.0
2021-11-08 11:30:00,179.05,179.09,178.85,179.02,7563.0,148.7677,148.8009,148.6015,148.7428,7563.0
2021-11-08 11:40:00,179.12,179.19,178.94,179.11,5255.0,148.8258,148.884,148.6763,148.8175,5255.0
2021-11-08 11:50:00,179.1,179.12,178.85,178.85,14813.0,148.8092,148.8258,148.6015,148.6015,14813.0
2021-11-08 12:00:00,178.85,178.88,178.38,178.7,49121.0,148.6015,148.6264,148.211,148.4769,49121.0
2021-11-08 12:10:00,178.68,178.92,178.66,178.92,6796.0,148.4603,148.6597,148.4436,148.6597,6796.0
2021-11-08 12:20:00,178.93,179.09,178.89,178.98,3517.0,148.668,148.8009,148.6347,148.7095,3517.0
2021-11-08 12:30:00,178.95,179.02,178.77,178.78,5525.0,148.6846,148.7428,148.535,148.5434,5525.0
2021-11-08 12:40:00,178.83,178.9,178.58,178.67,5229.0,148.5849,148.6431,148.3772,148.452,5229.0
2021-11-08 12:50:00,178.66,178.76,178.6,178.7,4868.0,148.4436,148.5267,148.3938,148.4769,4868.0
2021-11-08 13:00:00,178.71,178.75,178.49,178.63,11998.0,148.4852,148.5184,148.3024,148.4187,11998.0
2021-11-08 13:10:00,178.67,178.73,178.52,178.66,4330.0,148.452,148.5018,148.3273,148.4436,4330.0
2021-11-08 13:20:00,178.69,178.95,178.67,178.95,6478.0,148.4686,148.6846,148.452,148.6846,6478.0
2021-11-08 13:30:00,178.89,179.29,178.85,179.12,6838.0,148.6347,148.9671,148.6015,148.8258,6838.0
2021-11-08 13:40:00,179.21,179.53,179.2,179.33,6773.0,148.9006,149.1665,148.8923,149.0003,6773.0
2021-11-08 13:50:00,179.36,179.42,179.22,179.34,10697.0,149.0253,149.0751,148.9089,149.0086,10697.0
2021-11-08 14:00:00,179.37,179.59,179.34,179.5,6662.0,149.0336,149.2164,149.0086,149.1416,6662.0
2021-11-08 14:10:00,179.58,179.67,179.42,179.54,16462.0,149.2081,149.2828,149.0751,149.1748,16462.0
2021-11-08 14:20:00,179.52,179.61,179.35,179.42,18864.0,149.1582,149.233,149.017,149.0751,18864.0
2021-11-08 14:30:00,179.42,179.64,179.42,179.55,5430.0,149.0751,149.2579,149.0751,149.1831,5430.0
2021-11-08 14:40:00,179.58,179.76,179.32,179.73,178513.0,149.2081,149.3576,148.992,149.3327,178513.0
2021-11-08 14:50:00,179.73,180.05,179.67,180.05,12677.0,149.3327,149.5986,149.2828,149.5986,12677.0
2021-11-08 15:00:00,180.06,180.11,179.66,179.81,90823.0,149.6069,149.6484,149.2745,149.3992,90823.0
2021-11-08 15:10:00,179.87,179.93,179.54,179.55,11391.0,149.449,149.4989,149.1748,149.1831,11391.0
2021-11-08 15:20:00,179.53,179.61,179.23,179.23,48370.0,149.1665,149.233,148.9172,148.9172,48370.0
2021-11-08 15:30:00,179.24,179.36,178.89,179.32,60931.0,148.9256,149.0253,148.6347,148.992,60931.0
2021-11-08 15:40:00,179.36,179.6,179.3,179.54,29367.0,149.0253,149.2247,148.9754,149.1748,29367.0
2021-11-08 15:50:00,179.56,180.02,179.55,179.96,119511.0,149.1914,149.5736,149.1831,149.5238,119511.0
2021-11-09 09:30:00,180.0,181.21,179.98,180.31,57264.0,149.557,150.5624,149.5404,149.8146,57264.0
2021-11-09 09:40:00,180.43,181.26,180.25,181.26,46138.0,149.9143,150.6039,149.7647,150.6039,46138.0
2021-11-09 09:50:00,181.35,181.39,180.95,181.17,12868.0,150.6787,150.7119,150.3463,150.5291,12868.0
2021-11-09 10:00:00,181.09,181.09,180.48,180.86,10147.0,150.4627,150.4627,149.9558,150.2716,10147.0
2021-11-09 10:10:00,180.92,181.0,180.02,180.09,11272.0,150.3214,150.3879,149.5736,149.6318,11272.0
2021-11-09 10:20:00,180.09,180.52,180.09,180.32,33252.0,149.6318,149.9891,149.6318,149.8229,33252.0
2021-11-09 10:30:00,180.39,180.8,180.14,180.55,24865.0,149.8811,150.2217,149.6733,150.014,24865.0
2021-11-09 10:40:00,180.48,180.58,180.15,180.53,6743.0,149.9558,150.0389,149.6816,149.9974,6743.0
2021-11-09 10:50:00,180.52,180.66,180.22,180.36,6943.0,149.9891,150.1054,149.7398,149.8561,6943.0
2021-11-09 11:00:00,180.38,180.45,180.25,180.29,9254.0,149.8727,149.9309,149.7647,149.798,9254.0
2021-11-09 11:10:00,180.33,180.68,180.14,180.68,8838.0,149.8312,150.122,149.6733,150.122,8838.0
2021-11-09 11:20:00,180.71,180.71,180.38,180.61,9133.0,150.1469,150.1469,149.8727,150.0638,9133.0
2021-11-09 11:30:00,180.65,181.24,180.62,181.16,8707.0,150.0971,150.5873,150.0722,150.5208,8707.0
2021-11-09 11:40:00,181.18,181.58,181.14,181.53,17906.0,150.5374,150.8698,150.5042,150.8283,17906.0
2021-11-09 11:50:00,181.51,181.59,180.55,180.62,45926.0,150.8116,150.8781,150.014,150.0722,45926.0
2021-11-09 12:00:00,180.57,180.77,180.37,180.55,74398.0,150.0306,150.1968,149.8644,150.014,74398.0
2021-11-09 12:10:00,180.5,180.86,180.5,180.81,10521.0,149.9725,150.2716,149.9725,150.23,10521.0
2021-11-09 12:20:00,180.85,180.91,180.54,180.59,24453.0,150.2633,150.3131,150.0057,150.0472,24453.0
2021-11-09 12:30:00,180.61,180.82,180.54,180.65,11740.0,150.0638,150.2383,150.0057,150.0971,11740.0
2021-11-09 12:40:00,180.63,180.63,180.34,180.42,39373.0,150.0805,150.0805,149.8395,149.906,39373.0
2021-11-09 12:50:00,180.42,180.61,180.3,180.56,29837.0,149.906,150.0638,149.8063,150.0223,29837.0
2021-11-09 13:00:00,180.57,180.58,180.0,180.21,33598.0,150.0306,150.0389,149.557,149.7315,33598.0
2021-11-09 13:10:00,180.16,180.2,179.85,179.93,32081.0,149.69,149.7232,149.4324,149.4989,32081.0
2021-11-09 13:20:00,179.92,180.15,179.61,179.95,60053.0,149.4905,149.6816,149.233,149.5155,60053.0
2021-11-09 13:30:00,180.03,180.28,179.98,180.21,22870.0,149.5819,149.7897,149.5404,149.7315,22870.0
2021-11-09 13:40:00,180.22,180.69,180.22,180.58,6945.0,149.7398,150.1303,149.7398,150.0389,6945.0
2021-11-09 13:50:00,180.63,180.75,180.49,180.75,8447.0,150.0805,150.1802,149.9641,150.1802,8447.0
2021-11-09 14:00:00,180.73,180.73,180.26,180.26,8447.0,150.1636,150.1636,149.773,149.773,8447.0
2021-11-09 14:10:00,180.26,180.65,180.18,180.57,20811.0,149.773,150.0971,149.7066,150.0306,20811.0
2021-11-09 14:20:00,180.57,180.71,180.48,180.54,10861.0,150.0306,150.1469,149.9558,150.0057,10861.0
2021-11-09 14:30:00,180.54,180.67,180.53,180.67,6450.0,150.0057,150.1137,149.9974,150.1137,6450.0
2021-11-09 14:40:00,180.71,180.87,180.7,180.71,10436.0,150.1469,150.2799,150.1386,150.1469,10436.0
2021-11-09 14:50:00,180.71,180.8,180.61,180.8,10835.0,150.1469,150.2217,150.0638,150.2217,10835.0
2021-11-09 15:00:00,180.8,180.88,180.72,180.73,8370.0,150.2217,150.2882,150.1552,150.1636,8370.0
2021-11-09 15:10:00,180.78,180.8,180.53,180.53,14195.0,150.2051,150.2217,149.9974,149.9974,14195.0
2021-11-09 15:20:00,180.5,180.73,180.33,180.64,59605.0,149.9725,150.1636,149.8312,150.0888,59605.0
2021-11-09 15:30:00,180.6,180.66,180.43,180.53,40546.0,150.0555,150.1054,149.9143,149.9974,40546.0
2021-11-09 15:40:00,180.53,180.68,180.32,180.49,128558.0,149.9974,150.122,149.8229,149.9641,128558.0
2021-11-09 15:50:00,180.46,181.01,180.44,180.84,145832.0,149.9392,150.3962,149.9226,150.2549,145832.0
2021-11-10 09:30:00,180.85,182.42,180.48,181.28,27657.0,150.2633,151.5677,149.9558,150.6205,27657.0
2021-11-10 09:40:00,181.14,181.53,180.91,181.51,9302.0,150.5042,150.8283,150.3131,150.8116,9302.0
2021-11-10 09:50:00,181.64,181.64,180.79,181.29,11748.0,150.9196,150.9196,150.2134,150.6288,11748.0
2021-11-10 10:00:00,181.3,181.51,181.21,181.43,8138.0,150.6372,150.8116,150.5624,150.7452,8138.0
2021-11-10 10:10:00,181.36,181.4,180.44,180.47,49655.0,150.687,150.7202,149.9226,149.9475,49655.0
2021-11-10 10:20:00,180.41,180.59,180.1,180.16,16295.0,149.8977,150.0472,149.6401,149.69,16295.0
2021-11-10 10:30:00,180.17,180.21,179.71,179.75,17888.0,149.6983,149.7315,149.3161,149.3493,17888.0
2021-11-10 10:40:00,179.73,179.89,179.52,179.61,14359.0,149.3327,149.4656,149.1582,149.233,14359.0
2021-11-10 10:50:00,179.57,180.01,179.56,180.01,13697.0,149.1997,149.5653,149.1914,149.5653,13697.0
2021-11-10 11:00:00,179.99,180.19,179.87,180.13,11775.0,149.5487,149.7149,149.449,149.665,11775.0
2021-11-10 11:10:00,180.15,180.5,179.88,179.88,6391.0,149.6816,149.9725,149.4573,149.4573,6391.0
2021-11-10 11:20:00,179.92,179.98,179.69,179.83,10536.0,149.4905,149.5404,149.2994,149.4158,10536.0
2021-11-10 11:30:00,179.84,180.19,179.82,180.15,13603.0,149.4241,149.7149,149.4075,149.6816,13603.0
2021-11-10 11:40:00,180.15,180.36,180.05,180.36,14047.0,149.6816,149.8561,149.5986,149.8561,14047.0
2021-11-10 11:50:00,180.38,180.4,180.08,180.18,16167.0,149.8727,149.8894,149.6235,149.7066,16167.0
2021-11-10 12:00:00,180.18,180.22,179.95,180.16,26897.0,149.7066,149.7398,149.5155,149.69,26897.0
2021-11-10 12:10:00,180.2,180.26,180.09,180.26,14123.0,149.7232,149.773,149.6318,149.773,14123.0
2021-11-10 12:20:00,180.32,180.36,180.07,180.13,17075.0,149.8229,149.8561,149.6152,149.665,17075.0
2021-11-10 12:30:00,180.17,180.37,180.08,180.24,18840.0,149.6983,149.8644,149.6235,149.7564,18840.0
2021-11-10 12:40:00,180.27,180.3,179.98,180.01,10567.0,149.7814,149.8063,149.5404,149.5653,10567.0
2021-11-10 12:50:00,180.04,180.58,180.04,180.47,13365.0,149.5903,150.0389,149.5903,149.9475,13365.0
2021-11-10 13:00:00,180.5,180.5,180.17,180.38,19625.0,149.9725,149.9725,149.6983,149.8727,19625.0
2021-11-10 13:10:00,180.4,180.88,180.39,180.78,27846.0,149.8894,150.2882,149.8811,150.2051,27846.0
2021-11-10 13:20:00,180.83,180.89,180.7,180.71,34817.0,150.2466,150.2965,150.1386,150.1469,34817.0
2021-11-10 13:30:00,180.69,180.71,180.49,180.56,14794.0,150.1303,150.1469,149.9641,150.0223,14794.0
2021-11-10 13:40:00,180.55,180.61,180.45,180.46,29903.0,150.014,150.0638,149.9309,149.9392,29903.0
2021-11-10 13:50:00,180.5,181.07,180.5,181.0,17578.0,149.9725,150.4461,149.9725,150.3879,17578.0
2021-11-10 14:00:00,180.93,180.98,180.61,180.72,13748.0,150.3297,150.3713,150.0638,150.1552,13748.0
2021-11-10 14:10:00,180.72,180.73,180.55,180.61,13159.0,150.1552,150.1636,150.014,150.0638,13159.0
2021-11-10 14:20:00,180.65,180.65,180.39,180.5,8645.0,150.0971,150.0971,149.8811,149.9725,8645.0
2021-11-10 14:30:00,180.46,180.54,180.13,180.39,21856.0,149.9392,150.0057,149.665,149.8811,21856.0
2021-11-10 14:40:00,180.46,180.46,180.28,180.37,15831.0,149.9392,149.9392,149.7897,149.8644,15831.0
2021-11-10 14:50:00,180.37,180.46,180.23,180.38,14835.0,149.8644,149.9392,149.7481,149.8727,14835.0
2021-11-10 15:00:00,180.37,180.41,180.1,180.18,13190.0,149.8644,149.8977,149.6401,149.7066,13190.0
2021-11-10 15:10:00,180.21,180.51,180.2,180.48,16179.0,149.7315,149.9808,149.7232,149.9558,16179.0
2021-11-10 15:20:00,180.52,180.54,180.01,180.01,13576.0,149.9891,150.0057,149.5653,149.5653,13576.0
2021-11-10 15:30:00,180.03,180.18,179.78,179.88,22801.0,149.5819,149.7066,149.3742,149.4573,22801.0
2021-11-10 15:40:00,179.91,180.25,179.9,180.25,29524.0,149.4822,149.7647,149.4739,149.7647,29524.0
2021-11-10 15:50:00,180.35,180.52,180.27,180.35,97047.0,149.8478,149.9891,149.7814,149.8478,97047.0
2021-11-11 09:30:00,180.5,180.62,179.71,179.71,25179.0,149.9725,150.0722,149.3161,149.3161,25179.0
2021-11-11 09:40:00,179.47,180.19,179.2,179.87,13795.0,149.1167,149.7149,148.8923,149.449,13795.0
2021-11-11 09:50:00,179.91,180.13,179.62,180.13,15182.0,149.4822,149.665,149.2413,149.665,15182.0
2021-11-11 10:00:00,180.15,180.16,179.84,179.91,13412.0,149.6816,149.69,149.4241,149.4822,13412.0
2021-11-11 10:10:00,179.99,180.0,179.56,179.79,9363.0,149.5487,149.557,149.1914,149.3825,9363.0
2021-11-11 10:20:00,179.84,180.23,179.84,180.09,11496.0,149.4241,149.7481,149.4241,149.6318,11496.0
2021-11-11 10:30:00,180.12,180.25,179.99,180.17,14831.0,149.6567,149.7647,149.5487,149.6983,14831.0
2021-11-11 10:40:00,180.13,180.2,179.68,179.95,74825.0,149.665,149.7232,149.2911,149.5155,74825.0
2021-11-11 10:50:00,180.08,180.11,179.69,179.79,15691.0,149.6235,149.6484,149.2994,149.3825,15691.0
2021-11-11 11:00:00,179.78,179.78,179.14,179.27,14114.0,149.3742,149.3742,148.8425,148.9505,14114.0
2021-11-11 11:10:00,179.28,179.34,179.05,179.2,19847.0,148.9588,149.0086,148.7677,148.8923,19847.0
2021-11-11 11:20:00,179.21,179.52,179.13,179.13,17878.0,148.9006,149.1582,148.8342,148.8342,17878.0
2021-11-11 11:30:00,179.08,179.08,178.73,178.8,9069.0,148.7926,148.7926,148.5018,148.56,9069.0
2021-11-11 11:40:00,178.79,179.1,178.61,179.1,10075.0,148.5517,148.8092,148.4021,148.8092,10075.0
2021-11-11 11:50:00,179.12,179.22,178.92,179.02,14038.0,148.8258,148.9089,148.6597,148.7428,14038.0
2021-11-11 12:00:00,179.02,179.14,178.98,179.06,17633.0,148.7428,148.8425,148.7095,148.776,17633.0
2021-11-11 12:10:00,179.09,179.41,179.07,179.31,16614.0,148.8009,149.0668,148.7843,148.9837,16614.0
2021-11-11 12:20:00,179.3,179.41,179.3,179.34,5979.0,148.9754,149.0668,148.9754,149.0086,5979.0
2021-11-11 12:30:00,179.37,179.6,179.33,179.55,12944.0,149.0336,149.2247,149.0003,149.1831,12944.0
2021-11-11 12:40:00,179.57,179.79,179.5,179.73,14129.0,149.1997,149.3825,149.1416,149.3327,14129.0
2021-11-11 12:50:00,179.71,179.81,179.58,179.58,9010.0,149.3161,149.3992,149.2081,149.2081,9010.0
2021-11-11 13:00:00,179.58,179.65,179.5,179.52,9992.0,149.2081,149.2662,149.1416,149.1582,9992.0
2021-11-11 13:10:00,179.53,179.9,179.46,179.77,11288.0,149.1665,149.4739,149.1083,149.3659,11288.0
2021-11-11 13:20:00,179.77,179.98,179.74,179.89,17146.0,149.3659,149.5404,149.341,149.4656,17146.0
2021-11-11 13:30:00,179.86,180.01,179.83,180.01,8400.0,149.4407,149.5653,149.4158,149.5653,8400.0
2021-11-11 13:40:00,179.99,180.31,179.93,180.29,10745.0,149.5487,149.8146,149.4989,149.798,10745.0
2021-11-11 13:50:00,180.29,180.35,180.13,180.15,15193.0,149.798,149.8478,149.665,149.6816,15193.0
2021-11-11 14:00:00,180.14,180.41,180.13,180.2,34657.0,149.6733,149.8977,149.665,149.7232,34657.0
2021-11-11 14:10:00,180.22,180.39,180.0,180.06,59778.0,149.7398,149.8811,149.557,149.6069,59778.0
2021-11-11 14:20:00,180.05,180.26,180.0,180.17,27517.0,149.5986,149.773,149.557,149.6983,27517.0
2021-11-11 14:30:00,180.17,180.47,180.08,180.47,8782.0,149.6983,149.9475,149.6235,149.9475,8782.0
2021-11-11 14:40:00,180.47,180.7,180.47,180.64,19807.0,149.9475,150.1386,149.9475,150.0888,19807.0
2021-11-11 14:50:00,180.64,180.75,180.53,180.53,11655.0,150.0888,150.1802,149.9974,149.9974,11655.0
2021-11-11 15:00:00,180.55,180.59,180.49,180.59,15770.0,150.014,150.0472,149.9641,150.0472,15770.0
2021-11-11 15:10:00,180.61,180.75,180.54,180.54,13276.0,150.0638,150.1802,150.0057,150.0057,13276.0
2021-11-11 15:20:00,180.53,180.69,180.37,180.65,26015.0,149.9974,150.1303,149.8644,150.0971,26015.0
2021-11-11 15:30:00,180.6,180.72,180.42,180.72,34991.0,150.0555,150.1552,149.906,150.1552,34991.0
2021-11-11 15:40:00,180.72,180.97,180.7,180.81,58938.0,150.1552,150.363,150.1386,150.23,58938.0
2021-11-11 15:50:00,180.82,180.93,180.56,180.66,112106.0,150.2383,150.3297,150.0223,150.1054,112106.0
2021-11-12 09:30:00,181.18,181.52,180.19,180.6,20001.0,150.5374,150.8199,149.7149,150.0555,20001.0
2021-11-12 09:40:00,180.67,180.79,180.05,180.73,13441.0,150.1137,150.2134,149.5986,150.1636,13441.0
2021-11-12 09:50:00,180.54,180.61,180.32,180.39,12088.0,150.0057,150.0638,149.8229,149.8811,12088.0
2021-11-12 10:00:00,180.36,180.85,180.34,180.79,7651.0,149.8561,150.2633,149.8395,150.2134,7651.0
2021-11-12 10:10:00,180.71,180.9,180.54,180.87,12201.0,150.1469,150.3048,150.0057,150.2799,12201.0
2021-11-12 10:20:00,180.91,181.18,180.86,180.9,16499.0,150.3131,150.5374,150.2716,150.3048,16499.0
2021-11-12 10:30:00,180.94,181.04,180.54,180.58,18096.0,150.338,150.4211,150.0057,150.0389,18096.0
2021-11-12 10:40:00,180.52,180.78,180.48,180.69,36673.0,149.9891,150.2051,149.9558,150.1303,36673.0
2021-11-12 10:50:00,180.7,181.31,180.7,180.99,20048.0,150.1386,150.6455,150.1386,150.3796,20048.0
2021-11-12 11:00:00,180.98,181.0,180.71,180.77,13395.0,150.3713,150.3879,150.1469,150.1968,13395.0
2021-11-12 11:10:00,180.78,181.21,180.78,181.19,7602.0,150.2051,150.5624,150.2051,150.5458,7602.0
2021-11-12 11:20:00,181.21,181.3,180.98,181.03,5301.0,150.5624,150.6372,150.3713,150.4128,5301.0
2021-11-12 11:30:00,181.06,181.06,180.81,180.81,16130.0,150.4377,150.4377,150.23,150.23,16130.0
2021-11-12 11:40:00,180.75,181.01,180.7,180.86,8179.0,150.1802,150.3962,150.1386,150.2716,8179.0
2021-11-12 11:50:00,180.86,181.29,180.86,181.14,8273.0,150.2716,150.6288,150.2716,150.5042,8273.0
2021-11-12 12:00:00,181.14,181.22,180.82,180.83,40762.0,150.5042,150.5707,150.2383,150.2466,40762.0
2021-11-12 12:10:00,180.82,181.02,180.76,181.02,8016.0,150.2383,150.4045,150.1885,150.4045,8016.0
2021-11-12 12:20:00,181.02,181.2,181.02,181.13,8754.0,150.4045,150.5541,150.4045,150.4959,8754.0
2021-11-12 12:30:00,181.09,181.17,181.0,181.17,12527.0,150.4627,150.5291,150.3879,150.5291,12527.0
2021-11-12 12:40:00,181.13,181.22,180.94,181.01,5348.0,150.4959,150.5707,150.338,150.3962,5348.0
2021-11-12 12:50:00,180.97,181.2,180.87,181.2,8845.0,150.363,150.5541,150.2799,150.5541,8845.0
2021-11-12 13:00:00,181.19,181.19,181.06,181.17,8745.0,150.5458,150.5458,150.4377,150.5291,8745.0
2021-11-12 13:10:00,181.14,181.15,180.78,181.04,14219.0,150.5042,150.5125,150.2051,150.4211,14219.0
2021-11-12 13:20:00,181.03,181.24,180.97,181.08,18698.0,150.4128,150.5873,150.363,150.4544,18698.0
2021-11-12 13:30:00,181.11,181.24,181.09,181.18,23770.0,150.4793,150.5873,150.4627,150.5374,23770.0
2021-11-12 13:40:00,181.18,181.46,181.04,181.34,26303.0,150.5374,150.7701,150.4211,150.6704,26303.0
2021-11-12 13:50:00,181.34,181.41,181.25,181.35,45595.0,150.6704,150.7285,150.5956,150.6787,45595.0
2021-11-12 14:00:00,181.3,181.32,180.96,180.96,12620.0,150.6372,150.6538,150.3547,150.3547,12620.0
2021-11-12 14:10:00,180.97,181.2,180.97,181.04,8443.0,150.363,150.5541,150.363,150.4211,8443.0
2021-11-12 14:20:00,181.08,181.08,180.82,180.9,6953.0,150.4544,150.4544,150.2383,150.3048,6953.0
2021-11-12 14:30:00,180.9,180.96,180.84,180.87,4801.0,150.3048,150.3547,150.2549,150.2799,4801.0
2021-11-12 14:40:00,180.88,181.21,180.88,181.09,10625.0,150.2882,150.5624,150.2882,150.4627,10625.0
2021-11-12 14:50:00,181.14,181.18,180.93,181.04,15369.0,150.5042,150.5374,150.3297,150.4211,15369.0
2021-11-12 15:00:00,181.02,181.14,180.97,180.97,31087.0,150.4045,150.5042,150.363,150.363,31087.0
2021-11-12 15:10:00,180.98,181.06,180.81,181.06,12132.0,150.3713,150.4377,150.23,150.4377,12132.0
2021-11-12 15:20:00,181.07,181.4,181.07,181.29,38435.0,150.4461,150.7202,150.4461,150.6288,38435.0
2021-11-12 15:30:00,181.3,181.36,181.01,181.15,33741.0,150.6372,150.687,150.3962,150.5125,33741.0
2021-11-12 15:40:00,181.12,181.13,180.83,180.97,19606.0,150.4876,150.4959,150.2466,150.363,19606.0
2021-11-12 15:50:00,181.0,181.14,180.76,180.8,67687.0,150.3879,150.5042,150.1885,150.2217,67687.0
2021-11-15 09:30:00,180.67,180.91,179.72,180.89,32451.0,150.1137,150.3131,149.3244,150.2965,32451.0
2021-11-15 09:40:00,181.02,181.02,180.03,180.16,17570.0,150.4045,150.4045,149.5819,149.69,17570.0
2021-11-15 09:50:00,180.21,180.36,179.77,180.25,11027.0,149.7315,149.8561,149.3659,149.7647,11027.0
2021-11-15 10:00:00,180.33,180.9,180.33,180.43,28660.0,149.8312,150.3048,149.8312,149.9143,28660.0
2021-11-15 10:10:00,180.52,180.78,180.45,180.48,10898.0,149.9891,150.2051,149.9309,149.9558,10898.0
2021-11-15 10:20:00,180.55,180.74,180.45,180.63,5709.0,150.014,150.1719,149.9309,150.0805,5709.0
2021-11-15 10:30:00,180.68,180.69,180.43,180.48,6782.0,150.122,150.1303,149.9143,149.9558,6782.0
2021-11-15 10:40:00,180.56,180.77,180.55,180.76,19030.0,150.0223,150.1968,150.014,150.1885,19030.0
2021-11-15 10:50:00,180.77,180.99,180.73,180.91,6706.0,150.1968,150.3796,150.1636,150.3131,6706.0
2021-11-15 11:00:00,180.87,180.98,180.65,180.98,8367.0,150.2799,150.3713,150.0971,150.3713,8367.0
2021-11-15 11:10:00,180.94,181.1,180.87,181.09,4928.0,150.338,150.471,150.2799,150.4627,4928.0
2021-11-15 11:20:00,181.17,181.19,180.96,181.07,16100.0,150.5291,150.5458,150.3547,150.4461,16100.0
2021-11-15 11:30:00,181.13,181.21,180.63,180.86,25577.0,150.4959,150.5624,150.0805,150.2716,25577.0
2021-11-15 11:40:00,180.95,181.02,180.69,180.69,43325.0,150.3463,150.4045,150.1303,150.1303,43325.0
2021-11-15 11:50:00,180.72,180.89,180.72,180.78,7863.0,150.1552,150.2965,150.1552,150.2051,7863.0
2021-11-15 12:00:00,180.75,180.99,180.71,180.91,13494.0,150.1802,150.3796,150.1469,150.3131,13494.0
2021-11-15 12:10:00,180.85,181.04,180.85,181.03,8899.0,150.2633,150.4211,150.2633,150.4128,8899.0
2021-11-15 12:20:00,181.13,181.15,180.95,181.14,7953.0,150.4959,150.5125,150.3463,150.5042,7953.0
2021-11-15 12:30:00,181.15,181.19,180.93,180.94,8208.0,150.5125,150.5458,150.3297,150.338,8208.0
2021-11-15 12:40:00,180.97,181.15,180.86,180.86,10839.0,150.363,150.5125,150.2716,150.2716,10839.0
2021-11-15 12:50:00,180.9,180.9,180.58,180.78,7117.0,150.3048,150.3048,150.0389,150.2051,7117.0
2021-11-15 13:00:00,180.76,180.94,180.71,180.94,4358.0,150.1885,150.338,150.1469,150.338,4358.0
2021-11-15 13:10:00,180.95,181.16,180.95,181.09,5858.0,150.3463,150.5208,150.3463,150.4627,5858.0
2021-11-15 13:20:00,181.11,181.22,181.02,181.19,5882.0,150.4793,150.5707,150.4045,150.5458,5882.0
2021-11-15 13:30:00,181.22,181.31,181.15,181.3,6497.0,150.5707,150.6455,150.5125,150.6372,6497.0
2021-11-15 13:40:00,181.27,181.38,181.22,181.33,5025.0,150.6122,150.7036,150.5707,150.6621,5025.0
2021-11-15 13:50:00,181.4,181.6,181.35,181.58,17213.0,150.7202,150.8864,150.6787,150.8698,17213.0
2021-11-15 14:00:00,181.57,181.58,181.18,181.36,16874.0,150.8615,150.8698,150.5374,150.687,16874.0
2021-11-15 14:10:00,181.45,181.54,181.31,181.45,57064.0,150.7618,150.8366,150.6455,150.7618,57064.0
2021-11-15 14:20:00,181.38,181.54,181.26,181.5,5283.0,150.7036,150.8366,150.6039,150.8033,5283.0
2021-11-15 14:30:00,181.5,181.8,181.5,181.71,28644.0,150.8033,151.0526,150.8033,150.9778,28644.0
2021-11-15 14:40:00,181.74,181.86,181.67,181.73,7419.0,151.0027,151.1024,150.9446,150.9944,7419.0
2021-11-15 14:50:00,181.69,181.86,181.68,181.77,6161.0,150.9612,151.1024,150.9529,151.0277,6161.0
2021-11-15 15:00:00,181.74,181.95,181.62,181.91,37646.0,151.0027,151.1772,150.903,151.144,37646.0
2021-11-15 15:10:00,181.85,181.98,181.8,181.95,9262.0,151.0941,151.2021,151.0526,151.1772,9262.0
2021-11-15 15:20:00,181.96,182.28,181.96,182.21,14819.0,151.1855,151.4514,151.1855,151.3932,14819.0
2021-11-15 15:30:00,182.23,182.26,181.68,182.12,47839.0,151.4099,151.4348,150.9529,151.3185,47839.0
2021-11-15 15:40:00,182.13,182.22,182.08,182.19,24120.0,151.3268,151.4016,151.2852,151.3766,24120.0
2021-11-15 15:50:00,182.18,182.84,182.18,182.82,84244.0,151.3683,151.9167,151.3683,151.9001,84244.0
2021-11-16 09:30:00,183.26,183.96,183.2,183.94,20366.0,152.2657,152.8473,152.2158,152.8307,20366.0
2021-11-16 09:40:00,183.93,184.26,183.7,184.03,24063.0,152.8223,153.0965,152.6312,152.9054,24063.0
2021-11-16 09:50:00,184.11,184.11,183.54,183.74,14325.0,152.9719,152.9719,152.4983,152.6645,14325.0
2021-11-16 10:00:00,183.77,183.85,183.31,183.73,16731.0,152.6894,152.7559,152.3072,152.6562,16731.0
2021-11-16 10:10:00,183.76,183.78,183.41,183.61,16669.0,152.6811,152.6977,152.3903,152.5565,16669.0
2021-11-16 10:20:00,183.56,183.71,183.46,183.55,15047.0,152.5149,152.6396,152.4318,152.5066,15047.0
2021-11-16 10:30:00,183.48,183.5,182.71,182.89,23603.0,152.4485,152.4651,151.8087,151.9582,23603.0
2021-11-16 10:40:00,182.95,183.33,182.95,183.29,15426.0,152.0081,152.3238,152.0081,152.2906,15426.0
2021-11-16 10:50:00,183.26,183.43,183.19,183.4,15973.0,152.2657,152.4069,152.2075,152.382,15973.0
2021-11-16 11:00:00,183.42,183.52,183.32,183.38,13201.0,152.3986,152.4817,152.3155,152.3654,13201.0
2021-11-16 11:10:00,183.41,183.61,183.35,183.47,13576.0,152.3903,152.5565,152.3404,152.4401,13576.0
2021-11-16 11:20:00,183.5,183.7,183.46,183.51,12816.0,152.4651,152.6312,152.4318,152.4734,12816.0
2021-11-16 11:30:00,183.5,183.5,183.07,183.28,11263.0,152.4651,152.4651,152.1078,152.2823,11263.0
2021-11-16 11:40:00,183.33,183.45,183.12,183.13,8299.0,152.3238,152.4235,152.1493,152.1576,8299.0
2021-11-16 11:50:00,183.14,183.21,183.05,183.12,6240.0,152.166,152.2241,152.0912,152.1493,6240.0
2021-11-16 12:00:00,183.09,183.09,182.63,182.68,8011.0,152.1244,152.1244,151.7422,151.7838,8011.0
2021-11-16 12:10:00,182.68,182.69,182.14,182.15,11249.0,151.7838,151.7921,151.3351,151.3434,11249.0
2021-11-16 12:20:00,182.15,182.15,181.88,181.88,10782.0,151.3434,151.3434,151.1191,151.1191,10782.0
2021-11-16 12:30:00,181.95,182.06,181.89,182.0,17353.0,151.1772,151.2686,151.1274,151.2188,17353.0
2021-11-16 12:40:00,182.05,182.2,181.99,182.15,13766.0,151.2603,151.3849,151.2105,151.3434,13766.0
2021-11-16 12:50:00,182.16,182.36,182.11,182.3,14200.0,151.3517,151.5179,151.3102,151.468,14200.0
2021-11-16 13:00:00,182.3,182.45,182.27,182.38,29312.0,151.468,151.5927,151.4431,151.5345,29312.0
2021-11-16 13:10:00,182.44,182.54,182.01,182.01,11481.0,151.5843,151.6674,151.2271,151.2271,11481.0
2021-11-16 13:20:00,182.07,182.21,182.05,182.05,11108.0,151.2769,151.3932,151.2603,151.2603,11108.0
2021-11-16 13:30:00,182.02,182.14,182.02,182.12,9650.0,151.2354,151.3351,151.2354,151.3185,9650.0
2021-11-16 13:40:00,182.1,182.28,182.1,182.16,13220.0,151.3018,151.4514,151.3018,151.3517,13220.0
2021-11-16 13:50:00,182.17,182.17,181.84,182.01,10160.0,151.36,151.36,151.0858,151.2271,10160.0
2021-11-16 14:00:00,182.0,182.18,181.95,182.14,15274.0,151.2188,151.3683,151.1772,151.3351,15274.0
2021-11-16 14:10:00,182.12,182.22,182.07,182.08,16092.0,151.3185,151.4016,151.2769,151.2852,16092.0
2021-11-16 14:20:00,182.07,182.13,181.56,181.61,21443.0,151.2769,151.3268,150.8532,150.8947,21443.0
2021-11-16 14:30:00,181.6,181.68,181.24,181.25,40100.0,150.8864,150.9529,150.5873,150.5956,40100.0
2021-11-16 14:40:00,181.25,181.33,181.02,181.03,26365.0,150.5956,150.6621,150.4045,150.4128,26365.0
2021-11-16 14:50:00,181.04,181.12,180.62,180.65,27105.0,150.4211,150.4876,150.0722,150.0971,27105.0
2021-11-16 15:00:00,180.64,180.82,180.58,180.82,22797.0,150.0888,150.2383,150.0389,150.2383,22797.0
2021-11-16 15:10:00,180.85,180.87,180.65,180.77,16850.0,150.2633,150.2799,150.0971,150.1968,16850.0
2021-11-16 15:20:00,180.79,180.85,180.5,180.54,20884.0,150.2134,150.2633,149.9725,150.0057,20884.0
2021-11-16 15:30:00,180.53,180.53,180.34,180.41,31879.0,149.9974,149.9974,149.8395,149.8977,31879.0
2021-11-16 15:40:00,180.43,180.53,180.21,180.22,50788.0,149.9143,149.9974,149.7315,149.7398,50788.0
2021-11-16 15:50:00,180.15,180.39,179.99,180.2,151647.0,149.6816,149.8811,149.5487,149.7232,151647.0
2021-11-17 09:30:00,180.21,181.29,179.87,181.26,124048.0,149.7315,150.6288,149.449,150.6039,124048.0
2021-11-17 09:40:00,181.32,181.6,180.87,181.17,71677.0,150.6538,150.8864,150.2799,150.5291,71677.0
2021-11-17 09:50:00,181.31,182.05,181.1,181.54,15794.0,150.6455,151.2603,150.471,150.8366,15794.0
2021-11-17 10:00:00,181.35,181.67,181.12,181.5,27745.0,150.6787,150.9446,150.4876,150.8033,27745.0
2021-11-17 10:10:00,181.5,181.63,181.22,181.63,21324.0,150.8033,150.9113,150.5707,150.9113,21324.0
2021-11-17 10:20:00,181.58,181.58,180.96,181.2,39566.0,150.8698,150.8698,150.3547,150.5541,39566.0
2021-11-17 10:30:00,181.07,181.5,180.95,181.1,8809.0,150.4461,150.8033,150.3463,150.471,8809.0
2021-11-17 10:40:00,181.02,181.21,180.7,181.01,8112.0,150.4045,150.5624,150.1386,150.3962,8112.0
2021-11-17 10:50:00,180.96,181.08,180.76,180.77,10324.0,150.3547,150.4544,150.1885,150.1968,10324.0
2021-11-17 11:00:00,180.85,181.47,180.76,181.37,37739.0,150.2633,150.7784,150.1885,150.6953,37739.0
2021-11-17 11:10:00,181.39,181.61,181.1,181.61,137508.0,150.7119,150.8947,150.471,150.8947,137508.0
2021-11-17 11:20:00,181.67,181.94,181.6,181.64,7521.0,150.9446,151.1689,150.8864,150.9196,7521.0
2021-11-17 11:30:00,181.7,182.02,181.7,182.01,21554.0,150.9695,151.2354,150.9695,151.2271,21554.0
2021-11-17 11:40:00,182.05,182.14,181.99,182.07,9579.0,151.2603,151.3351,151.2105,151.2769,9579.0
2021-11-17 11:50:00,182.11,182.21,181.9,181.9,7037.0,151.3102,151.3932,151.1357,151.1357,7037.0
2021-11-17 12:00:00,181.9,182.01,181.58,181.58,6379.0,151.1357,151.2271,150.8698,150.8698,6379.0
2021-11-17 12:10:00,181.58,181.75,181.58,181.75,5829.0,150.8698,151.011,150.8698,151.011,5829.0
2021-11-17 12:20:00,181.77,182.0,181.7,181.93,6359.0,151.0277,151.2188,150.9695,151.1606,6359.0
2021-11-17 12:30:00,182.0,182.46,181.99,182.46,6196.0,151.2188,151.601,151.2105,151.601,6196.0
2021-11-17 12:40:00,182.48,182.73,182.45,182.61,8626.0,151.6176,151.8253,151.5927,151.7256,8626.0
2021-11-17 12:50:00,182.42,183.25,182.39,183.14,51072.0,151.5677,152.2574,151.5428,152.166,51072.0
2021-11-17 13:00:00,183.17,183.65,183.07,183.24,50789.0,152.1909,152.5897,152.1078,152.249,50789.0
2021-11-17 13:10:00,183.27,183.48,183.22,183.38,9277.0,152.274,152.4485,152.2324,152.3654,9277.0
2021-11-17 13:20:00,183.43,183.63,183.38,183.39,10613.0,152.4069,152.5731,152.3654,152.3737,10613.0
2021-11-17 13:30:00,183.32,183.78,183.16,183.78,12596.0,152.3155,152.6977,152.1826,152.6977,12596.0
2021-11-17 13:40:00,183.75,184.2,183.74,184.12,13722.0,152.6728,153.0467,152.6645,152.9802,13722.0
2021-11-17 13:50:00,184.13,184.73,184.12,184.44,110474.0,152.9885,153.487,152.9802,153.2461,110474.0
2021-11-17 14:00:00,184.4,184.65,184.32,184.37,15992.0,153.2129,153.4206,153.1464,153.1879,15992.0
2021-11-17 14:10:00,184.42,184.93,184.36,184.74,26488.0,153.2295,153.6532,153.1796,153.4954,26488.0
2021-11-17 14:20:00,184.74,185.1,184.69,185.1,28501.0,153.4954,153.7945,153.4538,153.7945,28501.0
2021-11-17 14:30:00,185.1,185.3,184.88,185.23,19436.0,153.7945,153.9606,153.6117,153.9025,19436.0
2021-11-17 14:40:00,185.22,185.44,184.85,184.85,35921.0,153.8942,154.077,153.5867,153.5867,35921.0
2021-11-17 14:50:00,184.85,184.91,184.48,184.58,21576.0,153.5867,153.6366,153.2793,153.3624,21576.0
2021-11-17 15:00:00,184.58,184.92,184.37,184.79,20125.0,153.3624,153.6449,153.1879,153.5369,20125.0
2021-11-17 15:10:00,184.78,185.0,184.78,184.88,12640.0,153.5286,153.7114,153.5286,153.6117,12640.0
2021-11-17 15:20:00,184.88,184.98,184.76,184.76,14658.0,153.6117,153.6948,153.512,153.512,14658.0
2021-11-17 15:30:00,184.75,185.36,184.71,185.25,82193.0,153.5037,154.0105,153.4704,153.9191,82193.0
2021-11-17 15:40:00,185.21,185.64,185.01,185.35,51064.0,153.8859,154.2431,153.7197,154.0022,51064.0
2021-11-17 15:50:00,185.18,185.43,184.69,184.75,146826.0,153.8609,154.0687,153.4538,153.5037,146826.0
2021-11-18 09:30:00,184.74,184.91,183.65,184.59,44334.0,153.4954,153.6366,152.5897,153.3707,44334.0
2021-11-18 09:40:00,184.61,184.75,184.03,184.06,25298.0,153.3873,153.5037,152.9054,152.9304,25298.0
2021-11-18 09:50:00,183.95,184.32,183.8,183.97,16560.0,152.839,153.1464,152.7143,152.8556,16560.0
2021-11-18 10:00:00,183.82,183.92,183.14,183.31,21436.0,152.7309,152.814,152.166,152.3072,21436.0
2021-11-18 10:10:00,183.23,184.1,183.11,184.06,19084.0,152.2407,152.9636,152.141,152.9304,19084.0
2021-11-18 10:20:00,183.92,184.25,183.86,184.05,27918.0,152.814,153.0882,152.7642,152.9221,27918.0
2021-11-18 10:30:00,184.03,184.04,183.27,183.32,11836.0,152.9054,152.9137,152.274,152.3155,11836.0
2021-11-18 10:40:00,183.33,183.35,183.0,183.18,14724.0,152.3238,152.3404,152.0496,152.1992,14724.0
2021-11-18 10:50:00,183.14,183.38,183.03,183.03,32561.0,152.166,152.3654,152.0746,152.0746,32561.0
2021-11-18 11:00:00,183.04,183.04,182.13,182.23,21325.0,152.0829,152.0829,151.3268,151.4099,21325.0
2021-11-18 11:10:00,182.14,182.33,181.92,181.95,12410.0,151.3351,151.4929,151.1523,151.1772,12410.0
2021-11-18 11:20:00,181.94,182.14,181.76,181.76,16453.0,151.1689,151.3351,151.0194,151.0194,16453.0
2021-11-18 11:30:00,181.69,181.84,181.38,181.62,7264.0,150.9612,151.0858,150.7036,150.903,7264.0
2021-11-18 11:40:00,181.56,181.66,181.25,181.66,17676.0,150.8532,150.9363,150.5956,150.9363,17676.0
2021-11-18 11:50:00,181.64,182.05,181.55,182.02,12790.0,150.9196,151.2603,150.8449,151.2354,12790.0
2021-11-18 12:00:00,182.05,182.41,182.02,182.32,17141.0,151.2603,151.5594,151.2354,151.4846,17141.0
2021-11-18 12:10:00,182.35,182.59,182.17,182.47,11176.0,151.5096,151.709,151.36,151.6093,11176.0
2021-11-18 12:20:00,182.49,182.51,182.29,182.49,13962.0,151.6259,151.6425,151.4597,151.6259,13962.0
2021-11-18 12:30:00,182.47,182.66,182.4,182.53,15520.0,151.6093,151.7671,151.5511,151.6591,15520.0
2021-11-18 12:40:00,182.59,182.8,182.34,182.34,24995.0,151.709,151.8835,151.5013,151.5013,24995.0
2021-11-18 12:50:00,182.39,182.67,182.36,182.67,15655.0,151.5428,151.7754,151.5179,151.7754,15655.0
2021-11-18 13:00:00,182.66,183.11,182.65,182.94,12307.0,151.7671,152.141,151.7588,151.9998,12307.0
2021-11-18 13:10:00,182.95,183.46,182.95,183.46,12705.0,152.0081,152.4318,152.0081,152.4318,12705.0
2021-11-18 13:20:00,183.46,183.77,183.41,183.56,28921.0,152.4318,152.6894,152.3903,152.5149,28921.0
2021-11-18 13:30:00,183.49,183.92,183.38,183.92,15973.0,152.4568,152.814,152.3654,152.814,15973.0
2021-11-18 13:40:00,183.91,184.12,183.81,183.93,12523.0,152.8057,152.9802,152.7226,152.8223,12523.0
2021-11-18 13:50:00,183.98,184.05,183.84,183.93,15159.0,152.8639,152.9221,152.7476,152.8223,15159.0
2021-11-18 14:00:00,183.97,184.17,183.83,183.91,15654.0,152.8556,153.0218,152.7393,152.8057,15654.0
2021-11-18 14:10:00,183.87,183.92,183.52,183.76,19640.0,152.7725,152.814,152.4817,152.6811,19640.0
2021-11-18 14:20:00,183.74,184.18,183.69,184.18,13413.0,152.6645,153.0301,152.6229,153.0301,13413.0
2021-11-18 14:30:00,184.12,184.24,183.86,184.02,16893.0,152.9802,153.0799,152.7642,152.8971,16893.0
2021-11-18 14:40:00,183.97,184.06,183.71,183.84,20640.0,152.8556,152.9304,152.6396,152.7476,20640.0
2021-11-18 14:50:00,183.91,184.22,183.89,184.08,19150.0,152.8057,153.0633,152.7891,152.947,19150.0
2021-11-18 15:00:00,184.12,184.2,183.68,183.68,10457.0,152.9802,153.0467,152.6146,152.6146,10457.0
2021-11-18 15:10:00,183.67,183.81,183.35,183.36,7648.0,152.6063,152.7226,152.3404,152.3487,7648.0
2021-11-18 15:20:00,183.37,183.61,183.23,183.44,15071.0,152.3571,152.5565,152.2407,152.4152,15071.0
2021-11-18 15:30:00,183.4,183.66,183.09,183.12,18344.0,152.382,152.598,152.1244,152.1493,18344.0
2021-11-18 15:40:00,183.12,183.35,183.07,183.23,23076.0,152.1493,152.3404,152.1078,152.2407,23076.0
2021-11-18 15:50:00,183.2,183.51,183.16,183.33,78523.0,152.2158,152.4734,152.1826,152.3238,78523.0
2021-11-19 09:30:00,184.65,184.78,183.93,184.5,110053.0,153.4206,153.5286,152.8223,153.2959,110053.0
2021-11-19 09:40:00,184.42,185.37,184.34,184.52,25357.0,153.2295,154.0188,153.163,153.3126,25357.0
2021-11-19 09:50:00,184.55,184.94,184.31,184.62,26287.0,153.3375,153.6615,153.1381,153.3956,26287.0
2021-11-19 10:00:00,184.69,184.75,183.8,184.22,12687.0,153.4538,153.5037,152.7143,153.0633,12687.0
2021-11-19 10:10:00,184.26,184.65,184.25,184.25,5467.0,153.0965,153.4206,153.0882,153.0882,5467.0
2021-11-19 10:20:00,184.26,184.41,184.21,184.34,7864.0,153.0965,153.2212,153.055,153.163,7864.0
2021-11-19 10:30:00,184.35,184.45,184.02,184.05,10157.0,153.1713,153.2544,152.8971,152.9221,10157.0
2021-11-19 10:40:00,183.99,184.3,183.75,183.9,8702.0,152.8722,153.1298,152.6728,152.7974,8702.0
2021-11-19 10:50:00,183.86,184.01,183.52,183.83,20357.0,152.7642,152.8888,152.4817,152.7393,20357.0
2021-11-19 11:00:00,183.76,184.25,183.74,184.09,7049.0,152.6811,153.0882,152.6645,152.9553,7049.0
2021-11-19 11:10:00,184.06,184.22,183.82,183.84,11049.0,152.9304,153.0633,152.7309,152.7476,11049.0
2021-11-19 11:20:00,183.84,184.01,183.56,183.67,11018.0,152.7476,152.8888,152.5149,152.6063,11018.0
2021-11-19 11:30:00,183.67,183.76,183.36,183.52,14142.0,152.6063,152.6811,152.3487,152.4817,14142.0
2021-11-19 11:40:00,183.5,183.55,183.22,183.43,20633.0,152.4651,152.5066,152.2324,152.4069,20633.0
2021-11-19 11:50:00,183.36,183.36,182.79,182.81,9264.0,152.3487,152.3487,151.8752,151.8918,9264.0
2021-11-19 12:00:00,182.77,183.22,182.76,183.09,7637.0,151.8585,152.2324,151.8502,152.1244,7637.0
2021-11-19 12:10:00,183.14,183.33,183.08,183.24,10097.0,152.166,152.3238,152.1161,152.249,10097.0
2021-11-19 12:20:00,183.16,183.25,183.11,183.15,7304.0,152.1826,152.2574,152.141,152.1743,7304.0
2021-11-19 12:30:00,183.17,183.5,183.14,183.36,10995.0,152.1909,152.4651,152.166,152.3487,10995.0
2021-11-19 12:40:00,183.34,183.38,182.89,182.89,8975.0,152.3321,152.3654,151.9582,151.9582,8975.0
2021-11-19 12:50:00,182.95,183.16,182.92,183.16,6053.0,152.0081,152.1826,151.9832,152.1826,6053.0
2021-11-19 13:00:00,183.12,183.17,183.02,183.11,9224.0,152.1493,152.1909,152.0663,152.141,9224.0
2021-11-19 13:10:00,183.13,183.29,183.01,183.21,9976.0,152.1576,152.2906,152.0579,152.2241,9976.0
2021-11-19 13:20:00,183.23,183.57,183.23,183.25,8141.0,152.2407,152.5232,152.2407,152.2574,8141.0
2021-11-19 13:30:00,183.23,183.29,183.0,183.09,8070.0,152.2407,152.2906,152.0496,152.1244,8070.0
2021-11-19 13:40:00,183.06,183.15,182.99,183.07,6296.0,152.0995,152.1743,152.0413,152.1078,6296.0
2021-11-19 13:50:00,183.08,183.08,182.77,182.99,6341.0,152.1161,152.1161,151.8585,152.0413,6341.0
2021-11-19 14:00:00,183.02,183.4,183.01,183.35,13343.0,152.0663,152.382,152.0579,152.3404,13343.0
2021-11-19 14:10:00,183.36,183.46,183.33,183.39,8065.0,152.3487,152.4318,152.3238,152.3737,8065.0
2021-11-19 14:20:00,183.44,183.82,183.43,183.71,29536.0,152.4152,152.7309,152.4069,152.6396,29536.0
2021-11-19 14:30:00,183.76,183.83,183.52,183.6,11035.0,152.6811,152.7393,152.4817,152.5482,11035.0
2021-11-19 14:40:00,183.59,183.74,183.51,183.72,8382.0,152.5398,152.6645,152.4734,152.6479,8382.0
2021-11-19 14:50:00,183.69,183.7,183.39,183.55,9422.0,152.6229,152.6312,152.3737,152.5066,9422.0
2021-11-19 15:00:00,183.57,183.57,183.43,183.48,9074.0,152.5232,152.5232,152.4069,152.4485,9074.0
2021-11-19 15:10:00,183.45,183.49,183.22,183.37,19789.0,152.4235,152.4568,152.2324,152.3571,19789.0
2021-11-19 15:20:00,183.37,183.5,183.11,183.5,19341.0,152.3571,152.4651,152.141,152.4651,19341.0
2021-11-19 15:30:00,183.47,183.56,183.27,183.42,18718.0,152.4401,152.5149,152.274,152.3986,18718.0
2021-11-19 15:40:00,183.42,183.55,183.24,183.53,26185.0,152.3986,152.5066,152.249,152.49,26185.0
2021-11-19 15:50:00,183.54,183.75,183.33,183.74,102553.0,152.4983,152.6728,152.3238,152.6645,102553.0
2021-11-22 09:30:00,183.75,184.07,181.6,181.81,43570.0,152.6728,152.9387,150.8864,151.0609,43570.0
2021-11-22 09:40:00,181.72,181.75,180.52,181.27,12446.0,150.9861,151.011,149.9891,150.6122,12446.0
2021-11-22 09:50:00,181.33,181.99,181.33,181.9,5439.0,150.6621,151.2105,150.6621,151.1357,5439.0
2021-11-22 10:00:00,181.99,182.24,181.75,182.04,9028.0,151.2105,151.4182,151.011,151.252,9028.0
2021-11-22 10:10:00,182.07,182.18,181.78,181.88,21948.0,151.2769,151.3683,151.036,151.1191,21948.0
2021-11-22 10:20:00,181.87,182.25,181.77,182.12,21516.0,151.1107,151.4265,151.0277,151.3185,21516.0
2021-11-22 10:30:00,182.12,182.44,182.07,182.31,15232.0,151.3185,151.5843,151.2769,151.4763,15232.0
2021-11-22 10:40:00,182.31,182.36,181.94,182.14,10530.0,151.4763,151.5179,151.1689,151.3351,10530.0
2021-11-22 10:50:00,182.15,183.04,182.11,182.94,20599.0,151.3434,152.0829,151.3102,151.9998,20599.0
2021-11-22 11:00:00,182.99,183.42,182.85,183.42,16700.0,152.0413,152.3986,151.925,152.3986,16700.0
2021-11-22 11:10:00,183.34,183.37,183.14,183.25,9660.0,152.3321,152.3571,152.166,152.2574,9660.0
2021-11-22 11:20:00,183.19,183.21,182.74,183.08,8284.0,152.2075,152.2241,151.8336,152.1161,8284.0
2021-11-22 11:30:00,183.08,183.31,182.72,182.77,8044.0,152.1161,152.3072,151.817,151.8585,8044.0
2021-11-22 11:40:00,182.75,183.04,182.75,182.84,3476.0,151.8419,152.0829,151.8419,151.9167,3476.0
2021-11-22 11:50:00,182.81,182.98,182.73,182.89,7404.0,151.8918,152.033,151.8253,151.9582,7404.0
2021-11-22 12:00:00,183.0,183.32,183.0,183.31,4672.0,152.0496,152.3155,152.0496,152.3072,4672.0
2021-11-22 12:10:00,183.31,183.36,183.18,183.25,9784.0,152.3072,152.3487,152.1992,152.2574,9784.0
2021-11-22 12:20:00,183.17,183.19,182.88,182.93,9707.0,152.1909,152.2075,151.9499,151.9915,9707.0
2021-11-22 12:30:00,182.85,183.0,182.81,182.89,6001.0,151.925,152.0496,151.8918,151.9582,6001.0
2021-11-22 12:40:00,182.86,183.66,182.84,183.56,17673.0,151.9333,152.598,151.9167,152.5149,17673.0
2021-11-22 12:50:00,183.56,183.56,182.77,182.77,9825.0,152.5149,152.5149,151.8585,151.8585,9825.0
2021-11-22 13:00:00,182.76,182.95,182.76,182.88,13714.0,151.8502,152.0081,151.8502,151.9499,13714.0
2021-11-22 13:10:00,182.91,182.91,182.21,182.21,6234.0,151.9749,151.9749,151.3932,151.3932,6234.0
2021-11-22 13:20:00,182.21,182.35,182.06,182.1,8160.0,151.3932,151.5096,151.2686,151.3018,8160.0
2021-11-22 13:30:00,182.12,182.48,182.09,182.3,12999.0,151.3185,151.6176,151.2935,151.468,12999.0
2021-11-22 13:40:00,182.3,182.75,182.13,182.75,19128.0,151.468,151.8419,151.3268,151.8419,19128.0
2021-11-22 13:50:00,182.76,182.99,182.73,182.82,10453.0,151.8502,152.0413,151.8253,151.9001,10453.0
2021-11-22 14:00:00,182.85,182.99,182.78,182.79,10036.0,151.925,152.0413,151.8668,151.8752,10036.0
2021-11-22 14:10:00,182.76,182.95,182.7,182.83,13446.0,151.8502,152.0081,151.8004,151.9084,13446.0
2021-11-22 14:20:00,182.87,183.29,182.87,182.92,11810.0,151.9416,152.2906,151.9416,151.9832,11810.0
2021-11-22 14:30:00,182.96,183.37,182.86,183.33,14161.0,152.0164,152.3571,151.9333,152.3238,14161.0
2021-11-22 14:40:00,183.31,183.4,183.11,183.37,10141.0,152.3072,152.382,152.141,152.3571,10141.0
2021-11-22 14:50:00,183.39,183.47,183.27,183.31,13023.0,152.3737,152.4401,152.274,152.3072,13023.0
2021-11-22 15:00:00,183.31,183.45,183.2,183.25,6553.0,152.3072,152.4235,152.2158,152.2574,6553.0
2021-11-22 15:10:00,183.31,183.51,183.18,183.31,11394.0,152.3072,152.4734,152.1992,152.3072,11394.0
2021-11-22 15:20:00,183.27,183.34,183.1,183.2,8609.0,152.274,152.3321,152.1327,152.2158,8609.0
2021-11-22 15:30:00,183.16,183.41,183.05,183.36,22951.0,152.1826,152.3903,152.0912,152.3487,22951.0
2021-11-22 15:40:00,183.32,183.32,182.76,182.76,25744.0,152.3155,152.3155,151.8502,151.8502,25744.0
2021-11-22 15:50:00,182.5,182.75,181.92,181.93,71632.0,151.6342,151.8419,151.1523,151.1606,71632.0
2021-11-23 09:30:00,181.36,182.29,181.36,182.14,12850.0,150.687,151.4597,150.687,151.3351,12850.0
2021-11-23 09:40:00,182.14,182.41,181.81,182.41,8846.0,151.3351,151.5594,151.0609,151.5594,8846.0
2021-11-23 09:50:00,182.15,182.25,181.56,181.7,6621.0,151.3434,151.4265,150.8532,150.9695,6621.0
2021-11-23 10:00:00,181.72,182.55,181.72,182.55,10838.0,150.9861,151.6757,150.9861,151.6757,10838.0
2021-11-23 10:10:00,182.73,182.79,182.31,182.34,10237.0,151.8253,151.8752,151.4763,151.5013,10237.0
2021-11-23 10:20:00,182.65,182.65,182.01,182.55,6680.0,151.7588,151.7588,151.2271,151.6757,6680.0
2021-11-23 10:30:00,182.61,183.11,182.61,182.96,9472.0,151.7256,152.141,151.7256,152.0164,9472.0
2021-11-23 10:40:00,182.88,183.61,182.88,183.44,10081.0,151.9499,152.5565,151.9499,152.4152,10081.0
2021-11-23 10:50:00,183.5,183.7,183.38,183.65,7852.0,152.4651,152.6312,152.3654,152.5897,7852.0
2021-11-23 11:00:00,183.79,183.79,183.08,183.29,8184.0,152.706,152.706,152.1161,152.2906,8184.0
2021-11-23 11:10:00,183.22,183.27,182.74,182.74,5879.0,152.2324,152.274,151.8336,151.8336,5879.0
2021-11-23 11:20:00,182.89,183.42,182.8,183.18,6759.0,151.9582,152.3986,151.8835,152.1992,6759.0
2021-11-23 11:30:00,183.12,183.49,183.12,183.27,8919.0,152.1493,152.4568,152.1493,152.274,8919.0
2021-11-23 11:40:00,183.26,183.62,183.25,183.52,8969.0,152.2657,152.5648,152.2574,152.4817,8969.0
2021-11-23 11:50:00,183.46,183.54,183.14,183.16,7000.0,152.4318,152.4983,152.166,152.1826,7000.0
2021-11-23 12:00:00,183.21,183.33,183.05,183.25,4836.0,152.2241,152.3238,152.0912,152.2574,4836.0
2021-11-23 12:10:00,183.29,183.3,182.83,183.07,7403.0,152.2906,152.2989,151.9084,152.1078,7403.0
2021-11-23 12:20:00,183.08,183.43,183.0,183.32,9169.0,152.1161,152.4069,152.0496,152.3155,9169.0
2021-11-23 12:30:00,183.32,183.37,183.03,183.09,7289.0,152.3155,152.3571,152.0746,152.1244,7289.0
2021-11-23 12:40:00,183.14,183.29,182.96,182.96,6408.0,152.166,152.2906,152.0164,152.0164,6408.0
2021-11-23 12:50:00,183.02,183.07,182.68,182.72,5545.0,152.0663,152.1078,151.7838,151.817,5545.0
2021-11-23 13:00:00,182.65,182.82,182.63,182.71,6350.0,151.7588,151.9001,151.7422,151.8087,6350.0
2021-11-23 13:10:00,182.7,183.12,182.7,183.05,6394.0,151.8004,152.1493,151.8004,152.0912,6394.0
2021-11-23 13:20:00,183.07,183.11,182.76,182.93,11201.0,152.1078,152.141,151.8502,151.9915,11201.0
2021-11-23 13:30:00,182.87,183.22,182.82,183.18,5835.0,151.9416,152.2324,151.9001,152.1992,5835.0
2021-11-23 13:40:00,183.16,183.33,183.12,183.32,8281.0,152.1826,152.3238,152.1493,152.3155,8281.0
2021-11-23 13:50:00,183.34,183.78,183.34,183.62,28639.0,152.3321,152.6977,152.3321,152.5648,28639.0
2021-11-23 14:00:00,183.57,183.68,183.4,183.52,6386.0,152.5232,152.6146,152.382,152.4817,6386.0
2021-11-23 14:10:00,183.54,183.64,183.46,183.51,7950.0,152.4983,152.5814,152.4318,152.4734,7950.0
2021-11-23 14:20:00,183.52,183.56,183.33,183.51,8707.0,152.4817,152.5149,152.3238,152.4734,8707.0
2021-11-23 14:30:00,183.56,183.67,183.45,183.46,6746.0,152.5149,152.6063,152.4235,152.4318,6746.0
2021-11-23 14:40:00,183.46,183.64,183.42,183.61,7374.0,152.4318,152.5814,152.3986,152.5565,7374.0
2021-11-23 14:50:00,183.58,183.79,183.53,183.59,8176.0,152.5315,152.706,152.49,152.5398,8176.0
2021-11-23 15:00:00,183.61,183.8,183.41,183.76,6907.0,152.5565,152.7143,152.3903,152.6811,6907.0
2021-11-23 15:10:00,183.82,183.95,183.65,183.79,10798.0,152.7309,152.839,152.5897,152.706,10798.0
2021-11-23 15:20:00,183.82,183.98,183.69,183.96,11344.0,152.7309,152.8639,152.6229,152.8473,11344.0
2021-11-23 15:30:00,183.92,184.14,183.81,183.87,17471.0,152.814,152.9968,152.7226,152.7725,17471.0
2021-11-23 15:40:00,183.88,184.12,183.87,183.9,15587.0,152.7808,152.9802,152.7725,152.7974,15587.0
2021-11-23 15:50:00,183.94,184.26,183.65,183.69,116217.0,152.8307,153.0965,152.5897,152.6229,116217.0
2021-11-24 09:30:00,184.04,184.23,183.52,183.56,18336.0,152.9137,153.0716,152.4817,152.5149,18336.0
2021-11-24 09:40:00,183.63,183.9,183.18,183.33,103589.0,152.5731,152.7974,152.1992,152.3238,103589.0
2021-11-24 09:50:00,183.49,183.49,182.38,182.63,15037.0,152.4568,152.4568,151.5345,151.7422,15037.0
2021-11-24 10:00:00,182.56,183.19,182.46,183.18,12430.0,151.6841,152.2075,151.601,152.1992,12430.0
2021-11-24 10:10:00,183.24,183.31,182.87,183.06,9206.0,152.249,152.3072,151.9416,152.0995,9206.0
2021-11-24 10:20:00,183.08,183.58,183.01,183.57,6048.0,152.1161,152.5315,152.0579,152.5232,6048.0
2021-11-24 10:30:00,183.46,183.46,183.07,183.16,6918.0,152.4318,152.4318,152.1078,152.1826,6918.0
2021-11-24 10:40:00,183.16,183.47,183.15,183.3,4738.0,152.1826,152.4401,152.1743,152.2989,4738.0
2021-11-24 10:50:00,183.31,183.52,183.26,183.46,10765.0,152.3072,152.4817,152.2657,152.4318,10765.0
2021-11-24 11:00:00,183.42,183.45,183.26,183.33,4147.0,152.3986,152.4235,152.2657,152.3238,4147.0
2021-11-24 11:10:00,183.45,183.95,183.45,183.86,4010.0,152.4235,152.839,152.4235,152.7642,4010.0
2021-11-24 11:20:00,183.78,184.14,183.69,184.12,21973.0,152.6977,152.9968,152.6229,152.9802,21973.0
2021-11-24 11:30:00,184.09,184.27,183.95,184.27,6526.0,152.9553,153.1048,152.839,153.1048,6526.0
2021-11-24 11:40:00,184.28,184.85,184.28,184.77,9622.0,153.1132,153.5867,153.1132,153.5203,9622.0
2021-11-24 11:50:00,184.82,184.82,184.5,184.66,8657.0,153.5618,153.5618,153.2959,153.4289,8657.0
2021-11-24 12:00:00,184.61,184.94,184.56,184.94,6661.0,153.3873,153.6615,153.3458,153.6615,6661.0
2021-11-24 12:10:00,184.97,185.15,184.9,185.08,15331.0,153.6865,153.836,153.6283,153.7778,15331.0
2021-11-24 12:20:00,185.08,185.08,184.94,184.99,4266.0,153.7778,153.7778,153.6615,153.7031,4266.0
2021-11-24 12:30:00,185.03,185.2,185.0,185.03,7573.0,153.7363,153.8776,153.7114,153.7363,7573.0
2021-11-24 12:40:00,185.0,185.09,184.77,185.08,7401.0,153.7114,153.7862,153.5203,153.7778,7401.0
2021-11-24 12:50:00,185.08,185.4,185.08,185.38,7181.0,153.7778,154.0437,153.7778,154.0271,7181.0
2021-11-24 13:00:00,185.35,185.74,185.3,185.74,5648.0,154.0022,154.3262,153.9606,154.3262,5648.0
2021-11-24 13:10:00,185.71,185.84,185.56,185.63,9580.0,154.3013,154.4093,154.1767,154.2348,9580.0
2021-11-24 13:20:00,185.6,185.74,185.49,185.74,11825.0,154.2099,154.3262,154.1185,154.3262,11825.0
2021-11-24 13:30:00,185.72,185.76,185.64,185.65,5745.0,154.3096,154.3428,154.2431,154.2514,5745.0
2021-11-24 13:40:00,185.59,185.73,185.5,185.69,10429.0,154.2016,154.3179,154.1268,154.2847,10429.0
2021-11-24 13:50:00,185.64,185.83,185.56,185.77,7691.0,154.2431,154.401,154.1767,154.3512,7691.0
2021-11-24 14:00:00,185.8,185.81,185.41,185.5,15374.0,154.3761,154.3844,154.052,154.1268,15374.0
2021-11-24 14:10:00,185.42,185.86,185.41,185.86,6891.0,154.0603,154.4259,154.052,154.4259,6891.0
2021-11-24 14:20:00,185.83,185.87,185.76,185.81,7702.0,154.401,154.4342,154.3428,154.3844,7702.0
2021-11-24 14:30:00,185.81,186.05,185.76,186.02,12559.0,154.3844,154.5838,154.3428,154.5589,12559.0
2021-11-24 14:40:00,185.99,186.28,185.92,186.17,11462.0,154.5339,154.7749,154.4758,154.6835,11462.0
2021-11-24 14:50:00,186.19,186.24,185.79,185.79,13059.0,154.7001,154.7417,154.3678,154.3678,13059.0
2021-11-24 15:00:00,185.84,185.87,185.62,185.86,8942.0,154.4093,154.4342,154.2265,154.4259,8942.0
2021-11-24 15:10:00,185.86,185.9,185.71,185.84,11806.0,154.4259,154.4592,154.3013,154.4093,11806.0
2021-11-24 15:20:00,185.87,186.28,185.82,186.27,10755.0,154.4342,154.7749,154.3927,154.7666,10755.0
2021-11-24 15:30:00,186.25,186.54,186.17,186.46,20287.0,154.75,154.9909,154.6835,154.9245,20287.0
2021-11-24 15:40:00,186.44,186.69,186.2,186.67,32919.0,154.9078,155.1156,154.7084,155.0989,32919.0
2021-11-24 15:50:00,186.72,186.76,186.53,186.71,94601.0,155.1405,155.1737,154.9826,155.1322,94601.0
2021-11-26 09:30:00,185.73,187.7,184.75,187.7,31445.0,154.3179,155.9547,153.5037,155.9547,31445.0
2021-11-26 09:40:00,187.71,187.84,187.06,187.31,24298.0,155.963,156.0711,155.423,155.6307,24298.0
2021-11-26 09:50:00,187.31,187.54,186.15,186.37,20390.0,155.6307,155.8218,154.6669,154.8497,20390.0
2021-11-26 10:00:00,186.13,186.55,185.48,185.54,12668.0,154.6503,154.9992,154.1102,154.16,12668.0
2021-11-26 10:10:00,185.42,185.59,185.02,185.46,11771.0,154.0603,154.2016,153.728,154.0936,11771.0
2021-11-26 10:20:00,185.4,186.38,185.16,186.07,11729.0,154.0437,154.858,153.8443,154.6004,11729.0
2021-11-26 10:30:00,186.04,186.27,185.69,186.03,6632.0,154.5755,154.7666,154.2847,154.5672,6632.0
2021-11-26 10:40:00,185.98,186.62,185.91,186.32,16870.0,154.5256,155.0574,154.4675,154.8081,16870.0
2021-11-26 10:50:00,186.48,186.57,186.03,186.5,13777.0,154.9411,155.0158,154.5672,154.9577,13777.0
2021-11-26 11:00:00,186.53,186.53,185.73,185.87,11229.0,154.9826,154.9826,154.3179,154.4342,11229.0
2021-11-26 11:10:00,185.87,186.13,185.69,185.78,7731.0,154.4342,154.6503,154.2847,154.3595,7731.0
2021-11-26 11:20:00,185.72,185.94,185.64,185.74,6770.0,154.3096,154.4924,154.2431,154.3262,6770.0
2021-11-26 11:30:00,185.72,185.76,185.21,185.53,10211.0,154.3096,154.3428,153.8859,154.1517,10211.0
2021-11-26 11:40:00,185.43,185.48,185.19,185.2,11012.0,154.0687,154.1102,153.8692,153.8776,11012.0
2021-11-26 11:50:00,185.28,185.57,184.79,185.47,12109.0,153.944,154.185,153.5369,154.1019,12109.0
2021-11-26 12:00:00,185.53,185.97,185.25,185.97,10801.0,154.1517,154.5173,153.9191,154.5173,10801.0
2021-11-26 12:10:00,186.0,186.1,185.33,185.33,12749.0,154.5423,154.6253,153.9856,153.9856,12749.0
2021-11-26 12:20:00,185.45,186.0,185.35,185.78,18014.0,154.0853,154.5423,154.0022,154.3595,18014.0
2021-11-26 12:30:00,185.84,186.19,185.56,185.58,13289.0,154.4093,154.7001,154.1767,154.1933,13289.0
2021-11-26 12:40:00,185.62,185.63,184.41,184.46,25516.0,154.2265,154.2348,153.2212,153.2627,25516.0
2021-11-26 12:50:00,184.44,184.44,183.09,183.64,80835.0,153.2461,153.2461,152.1244,152.5814,80835.0
2021-11-29 09:30:00,183.5,183.75,181.8,183.75,134505.0,152.4651,152.6728,151.0526,152.6728,134505.0
2021-11-29 09:40:00,184.02,184.37,183.79,183.84,18619.0,152.8971,153.1879,152.706,152.7476,18619.0
2021-11-29 09:50:00,183.97,184.32,183.66,184.09,17723.0,152.8556,153.1464,152.598,152.9553,17723.0
2021-11-29 10:00:00,184.14,185.06,183.75,184.99,16883.0,152.9968,153.7612,152.6728,153.7031,16883.0
2021-11-29 10:10:00,184.94,185.2,184.66,185.0,12384.0,153.6615,153.8776,153.4289,153.7114,12384.0
2021-11-29 10:20:00,185.03,185.52,184.8,185.35,14686.0,153.7363,154.1434,153.5452,154.0022,14686.0
2021-11-29 10:30:00,185.61,185.72,185.25,185.37,7473.0,154.2182,154.3096,153.9191,154.0188,7473.0
2021-11-29 10:40:00,185.38,185.38,184.84,185.2,14591.0,154.0271,154.0271,153.5784,153.8776,14591.0
2021-11-29 10:50:00,185.11,185.21,184.49,184.62,12805.0,153.8028,153.8859,153.2876,153.3956,12805.0
2021-11-29 11:00:00,184.61,184.85,184.48,184.83,11667.0,153.3873,153.5867,153.2793,153.5701,11667.0
2021-11-29 11:10:00,184.9,185.18,184.79,185.02,9422.0,153.6283,153.8609,153.5369,153.728,9422.0
2021-11-29 11:20:00,185.08,185.66,185.08,185.56,10267.0,153.7778,154.2598,153.7778,154.1767,10267.0
2021-11-29 11:30:00,185.62,185.97,185.54,185.55,13414.0,154.2265,154.5173,154.16,154.1684,13414.0
2021-11-29 11:40:00,185.6,185.74,185.3,185.34,9577.0,154.2099,154.3262,153.9606,153.9939,9577.0
2021-11-29 11:50:00,185.3,185.3,185.0,185.21,6932.0,153.9606,153.9606,153.7114,153.8859,6932.0
2021-11-29 12:00:00,185.24,185.33,184.95,185.01,6879.0,153.9108,153.9856,153.6698,153.7197,6879.0
2021-11-29 12:10:00,185.05,185.36,185.0,185.36,6303.0,153.7529,154.0105,153.7114,154.0105,6303.0
2021-11-29 12:20:00,185.47,185.68,185.43,185.62,8383.0,154.1019,154.2764,154.0687,154.2265,8383.0
2021-11-29 12:30:00,185.65,186.01,185.64,185.89,8031.0,154.2514,154.5506,154.2431,154.4509,8031.0
2021-11-29 12:40:00,185.94,186.29,185.91,186.24,5946.0,154.4924,154.7832,154.4675,154.7417,5946.0
2021-11-29 12:50:00,186.25,186.37,186.14,186.25,8739.0,154.75,154.8497,154.6586,154.75,8739.0
2021-11-29 13:00:00,186.31,186.69,186.3,186.69,7462.0,154.7998,155.1156,154.7915,155.1156,7462.0
2021-11-29 13:10:00,186.67,186.73,186.54,186.68,11374.0,155.0989,155.1488,154.9909,155.1072,11374.0
2021-11-29 13:20:00,186.63,186.64,186.4,186.45,19415.0,155.0657,155.074,154.8746,154.9161,19415.0
2021-11-29 13:30:00,186.48,186.67,186.36,186.45,9805.0,154.9411,155.0989,154.8414,154.9161,9805.0
2021-11-29 13:40:00,186.49,186.6,186.23,186.6,6911.0,154.9494,155.0408,154.7334,155.0408,6911.0
2021-11-29 13:50:00,186.55,187.0,186.51,186.83,6812.0,154.9992,155.3731,154.966,155.2319,6812.0
2021-11-29 14:00:00,186.85,186.86,186.55,186.62,9340.0,155.2485,155.2568,154.9992,155.0574,9340.0
2021-11-29 14:10:00,186.58,186.8,186.58,186.67,7942.0,155.0242,155.2069,155.0242,155.0989,7942.0
2021-11-29 14:20:00,186.7,186.93,186.67,186.84,8210.0,155.1239,155.315,155.0989,155.2402,8210.0
2021-11-29 14:30:00,186.84,186.91,186.7,186.7,9070.0,155.2402,155.2983,155.1239,155.1239,9070.0
2021-11-29 14:40:00,186.68,186.73,186.45,186.72,10090.0,155.1072,155.1488,154.9161,155.1405,10090.0
2021-11-29 14:50:00,186.74,186.8,186.54,186.67,8966.0,155.1571,155.2069,154.9909,155.0989,8966.0
2021-11-29 15:00:00,186.7,186.88,186.59,186.68,13232.0,155.1239,155.2734,155.0325,155.1072,13232.0
2021-11-29 15:10:00,186.63,186.65,186.4,186.52,12672.0,155.0657,155.0823,154.8746,154.9743,12672.0
2021-11-29 15:20:00,186.56,186.96,186.44,186.83,16249.0,155.0075,155.3399,154.9078,155.2319,16249.0
2021-11-29 15:30:00,186.78,186.81,186.43,186.66,25889.0,155.1903,155.2153,154.8995,155.0906,25889.0
2021-11-29 15:40:00,186.71,186.71,186.11,186.33,32277.0,155.1322,155.1322,154.6336,154.8164,32277.0
2021-11-29 15:50:00,186.28,186.58,185.74,185.78,114874.0,154.7749,155.0242,154.3262,154.3595,114874.0
2021-11-30 09:30:00,184.99,184.99,183.64,183.94,21707.0,153.7031,153.7031,152.5814,152.8307,21707.0
2021-11-30 09:40:00,184.25,184.88,184.07,184.73,15209.0,153.0882,153.6117,152.9387,153.487,15209.0
2021-11-30 09:50:00,184.7,185.75,184.6,185.75,16495.0,153.4621,154.3345,153.379,154.3345,16495.0
2021-11-30 10:00:00,185.67,185.94,185.37,185.66,33261.0,154.2681,154.4924,154.0188,154.2598,33261.0
2021-11-30 10:10:00,185.75,186.17,185.67,186.09,9956.0,154.3345,154.6835,154.2681,154.617,9956.0
2021-11-30 10:20:00,186.22,186.37,185.54,185.81,7806.0,154.725,154.8497,154.16,154.3844,7806.0
2021-11-30 10:30:00,185.87,186.04,185.23,185.23,9344.0,154.4342,154.5755,153.9025,153.9025,9344.0
2021-11-30 10:40:00,185.16,185.25,184.54,184.76,11520.0,153.8443,153.9191,153.3292,153.512,11520.0
2021-11-30 10:50:00,184.66,184.66,183.33,183.77,25230.0,153.4289,153.4289,152.3238,152.6894,25230.0
2021-11-30 11:00:00,183.75,184.85,183.63,184.73,77643.0,152.6728,153.5867,152.5731,153.487,77643.0
2021-11-30 11:10:00,184.81,185.68,184.55,185.28,16090.0,153.5535,154.2764,153.3375,153.944,16090.0
2021-11-30 11:20:00,185.39,185.55,185.06,185.14,8142.0,154.0354,154.1684,153.7612,153.8277,8142.0
2021-11-30 11:30:00,185.16,185.6,185.04,185.49,7686.0,153.8443,154.2099,153.7446,154.1185,7686.0
2021-11-30 11:40:00,185.53,185.6,185.27,185.51,7669.0,154.1517,154.2099,153.9357,154.1351,7669.0
2021-11-30 11:50:00,185.45,185.46,184.99,185.21,8655.0,154.0853,154.0936,153.7031,153.8859,8655.0
2021-11-30 12:00:00,185.2,185.23,184.8,184.8,9747.0,153.8776,153.9025,153.5452,153.5452,9747.0
2021-11-30 12:10:00,184.78,184.9,184.47,184.61,14008.0,153.5286,153.6283,153.271,153.3873,14008.0
2021-11-30 12:20:00,184.59,185.0,184.38,184.79,10449.0,153.3707,153.7114,153.1962,153.5369,10449.0
2021-11-30 12:30:00,184.88,184.92,184.65,184.74,7739.0,153.6117,153.6449,153.4206,153.4954,7739.0
2021-11-30 12:40:00,184.73,184.79,184.38,184.61,6172.0,153.487,153.5369,153.1962,153.3873,6172.0
2021-11-30 12:50:00,184.56,184.61,184.07,184.27,9217.0,153.3458,153.3873,152.9387,153.1048,9217.0
2021-11-30 13:00:00,184.29,184.41,183.81,183.88,7635.0,153.1215,153.2212,152.7226,152.7808,7635.0
2021-11-30 13:10:00,183.88,183.96,183.69,183.7,8530.0,152.7808,152.8473,152.6229,152.6312,8530.0
2021-11-30 13:20:00,183.63,184.08,183.61,183.98,27967.0,152.5731,152.947,152.5565,152.8639,27967.0
2021-11-30 13:30:00,183.92,184.23,183.9,184.22,16399.0,152.814,153.0716,152.7974,153.0633,16399.0
2021-11-30 13:40:00,184.19,184.34,184.07,184.19,6624.0,153.0384,153.163,152.9387,153.0384,6624.0
2021-11-30 13:50:00,184.29,184.32,184.11,184.28,20510.0,153.1215,153.1464,152.9719,153.1132,20510.0
2021-11-30 14:00:00,184.25,184.51,184.14,184.34,19318.0,153.0882,153.3043,152.9968,153.163,19318.0
2021-11-30 14:10:00,184.42,184.44,184.21,184.24,11918.0,153.2295,153.2461,153.055,153.0799,11918.0
2021-11-30 14:20:00,184.23,184.63,184.2,184.5,20029.0,153.0716,153.404,153.0467,153.2959,20029.0
2021-11-30 14:30:00,184.45,184.67,184.45,184.5,10394.0,153.2544,153.4372,153.2544,153.2959,10394.0
2021-11-30 14:40:00,184.5,184.58,184.47,184.5,29806.0,153.2959,153.3624,153.271,153.2959,29806.0
2021-11-30 14:50:00,184.52,184.52,183.77,183.82,29814.0,153.3126,153.3126,152.6894,152.7309,29814.0
2021-11-30 15:00:00,183.9,183.97,183.41,183.42,7870.0,152.7974,152.8556,152.3903,152.3986,7870.0
2021-11-30 15:10:00,183.4,183.45,182.9,182.94,17320.0,152.382,152.4235,151.9665,151.9998,17320.0
2021-11-30 15:20:00,182.96,183.11,182.51,182.61,11387.0,152.0164,152.141,151.6425,151.7256,11387.0
2021-11-30 15:30:00,182.68,182.95,182.05,182.35,51450.0,151.7838,152.0081,151.2603,151.5096,51450.0
2021-11-30 15:40:00,182.3,182.5,181.83,181.94,59328.0,151.468,151.6342,151.0775,151.1689,59328.0
2021-11-30 15:50:00,181.86,182.03,181.44,181.6,195403.0,151.1024,151.2437,150.7535,150.8864,195403.0
2021-12-01 09:30:00,182.0,182.94,181.38,181.83,25597.0,151.2188,151.9998,150.7036,151.0775,25597.0
2021-12-01 09:40:00,182.04,183.41,182.04,182.91,11260.0,151.252,152.3903,151.252,151.9749,11260.0
2021-12-01 09:50:00,182.83,183.22,182.19,182.72,14742.0,151.9084,152.2324,151.3766,151.817,14742.0
2021-12-01 10:00:00,182.57,183.3,182.56,183.14,12885.0,151.6924,152.2989,151.6841,152.166,12885.0
2021-12-01 10:10:00,183.36,184.64,183.36,184.21,17396.0,152.3487,153.4123,152.3487,153.055,17396.0
2021-12-01 10:20:00,184.29,184.37,184.08,184.26,17666.0,153.1215,153.1879,152.947,153.0965,17666.0
2021-12-01 10:30:00,184.23,184.73,183.3,184.62,60405.0,153.0716,153.487,152.2989,153.3956,60405.0
2021-12-01 10:40:00,184.65,184.88,184.25,184.62,8175.0,153.4206,153.6117,153.0882,153.3956,8175.0
2021-12-01 10:50:00,184.69,185.25,184.66,185.0,7931.0,153.4538,153.9191,153.4289,153.7114,7931.0
2021-12-01 11:00:00,185.11,185.42,184.53,184.81,9310.0,153.8028,154.0603,153.3209,153.5535,9310.0
2021-12-01 11:10:00,184.84,185.38,184.83,185.21,8516.0,153.5784,154.0271,153.5701,153.8859,8516.0
2021-12-01 11:20:00,185.13,185.46,185.13,185.3,7987.0,153.8194,154.0936,153.8194,153.9606,7987.0
2021-12-01 11:30:00,185.27,185.27,184.93,185.15,8219.0,153.9357,153.9357,153.6532,153.836,8219.0
2021-12-01 11:40:00,185.16,185.88,185.06,185.71,18701.0,153.8443,154.4425,153.7612,154.3013,18701.0
2021-12-01 11:50:00,185.65,185.84,185.51,185.6,11224.0,154.2514,154.4093,154.1351,154.2099,11224.0
2021-12-01 12:00:00,185.56,185.75,185.28,185.68,8668.0,154.1767,154.3345,153.944,154.2764,8668.0
2021-12-01 12:10:00,185.67,186.07,185.67,185.92,17108.0,154.2681,154.6004,154.2681,154.4758,17108.0
2021-12-01 12:20:00,185.89,185.89,185.6,185.65,7545.0,154.4509,154.4509,154.2099,154.2514,7545.0
2021-12-01 12:30:00,185.67,185.68,185.07,185.22,9253.0,154.2681,154.2764,153.7695,153.8942,9253.0
2021-12-01 12:40:00,185.23,185.23,184.89,185.08,5450.0,153.9025,153.9025,153.62,153.7778,5450.0
2021-12-01 12:50:00,185.01,185.01,184.35,184.53,10785.0,153.7197,153.7197,153.1713,153.3209,10785.0
2021-12-01 13:00:00,184.59,184.79,184.05,184.12,13518.0,153.3707,153.5369,152.9221,152.9802,13518.0
2021-12-01 13:10:00,183.99,184.26,183.94,184.02,7449.0,152.8722,153.0965,152.8307,152.8971,7449.0
2021-12-01 13:20:00,184.02,184.66,183.96,184.55,8367.0,152.8971,153.4289,152.8473,153.3375,8367.0
2021-12-01 13:30:00,184.55,184.55,183.92,183.92,7750.0,153.3375,153.3375,152.814,152.814,7750.0
2021-12-01 13:40:00,183.94,183.94,183.52,183.54,7686.0,152.8307,152.8307,152.4817,152.4983,7686.0
2021-12-01 13:50:00,183.62,184.21,183.58,184.06,13423.0,152.5648,153.055,152.5315,152.9304,13423.0
2021-12-01 14:00:00,184.01,184.16,183.6,183.64,9395.0,152.8888,153.0134,152.5482,152.5814,9395.0
2021-12-01 14:10:00,183.48,183.75,183.27,183.69,6384.0,152.4485,152.6728,152.274,152.6229,6384.0
2021-12-01 14:20:00,183.59,184.51,183.52,184.36,14231.0,152.5398,153.3043,152.4817,153.1796,14231.0
2021-12-01 14:30:00,184.34,184.7,184.2,184.37,17139.0,153.163,153.4621,153.0467,153.1879,17139.0
2021-12-01 14:40:00,184.36,184.36,183.86,184.01,14434.0,153.1796,153.1796,152.7642,152.8888,14434.0
2021-12-01 14:50:00,184.1,184.16,183.75,184.01,12359.0,152.9636,153.0134,152.6728,152.8888,12359.0
2021-12-01 15:00:00,184.13,184.13,183.57,183.57,9146.0,152.9885,152.9885,152.5232,152.5232,9146.0
2021-12-01 15:10:00,183.54,183.76,183.12,183.25,13610.0,152.4983,152.6811,152.1493,152.2574,13610.0
2021-12-01 15:20:00,183.23,183.24,182.51,182.57,16009.0,152.2407,152.249,151.6425,151.6924,16009.0
2021-12-01 15:30:00,182.69,183.01,182.15,182.94,31669.0,151.7921,152.0579,151.3434,151.9998,31669.0
2021-12-01 15:40:00,182.89,183.0,182.03,182.03,43021.0,151.9582,152.0496,151.2437,151.2437,43021.0
2021-12-01 15:50:00,181.83,181.9,180.47,180.48,131067.0,151.0775,151.1357,149.9475,149.9558,131067.0
2021-12-02 09:30:00,181.85,182.96,181.53,182.87,28815.0,151.0941,152.0164,150.8283,151.9416,28815.0
2021-12-02 09:40:00,182.58,183.49,182.27,183.3,16595.0,151.7007,152.4568,151.4431,152.2989,16595.0
2021-12-02 09:50:00,183.2,184.35,183.2,184.35,16452.0,152.2158,153.1713,152.2158,153.1713,16452.0
2021-12-02 10:00:00,184.26,184.61,183.77,184.61,16928.0,153.0965,153.3873,152.6894,153.3873,16928.0
2021-12-02 10:10:00,184.74,185.12,184.12,184.98,16853.0,153.4954,153.8111,152.9802,153.6948,16853.0
2021-12-02 10:20:00,185.11,185.19,184.8,184.99,15455.0,153.8028,153.8692,153.5452,153.7031,15455.0
2021-12-02 10:30:00,185.02,186.01,184.77,184.87,26520.0,153.728,154.5506,153.5203,153.6034,26520.0
2021-12-02 10:40:00,184.9,185.19,184.72,184.92,18213.0,153.6283,153.8692,153.4787,153.6449,18213.0
2021-12-02 10:50:00,184.99,185.33,184.66,185.32,21157.0,153.7031,153.9856,153.4289,153.9773,21157.0
2021-12-02 11:00:00,185.18,185.38,184.84,185.38,11319.0,153.8609,154.0271,153.5784,154.0271,11319.0
2021-12-02 11:10:00,185.4,185.5,185.07,185.21,11279.0,154.0437,154.1268,153.7695,153.8859,11279.0
2021-12-02 11:20:00,185.22,185.38,184.94,185.08,14472.0,153.8942,154.0271,153.6615,153.7778,14472.0
2021-12-02 11:30:00,185.18,185.2,184.41,184.8,12039.0,153.8609,153.8776,153.2212,153.5452,12039.0
2021-12-02 11:40:00,184.8,185.09,184.64,185.05,10087.0,153.5452,153.7862,153.4123,153.7529,10087.0
2021-12-02 11:50:00,185.06,185.85,185.06,185.81,11510.0,153.7612,154.4176,153.7612,154.3844,11510.0
2021-12-02 12:00:00,185.84,186.2,185.78,186.08,13685.0,154.4093,154.7084,154.3595,154.6087,13685.0
2021-12-02 12:10:00,186.04,186.56,185.86,186.44,14558.0,154.5755,155.0075,154.4259,154.9078,14558.0
2021-12-02 12:20:00,186.45,186.51,186.22,186.37,10202.0,154.9161,154.966,154.725,154.8497,10202.0
2021-12-02 12:30:00,186.32,186.46,185.92,186.23,15233.0,154.8081,154.9245,154.4758,154.7334,15233.0
2021-12-02 12:40:00,186.25,186.4,186.11,186.39,10672.0,154.75,154.8746,154.6336,154.8663,10672.0
2021-12-02 12:50:00,186.46,186.62,186.21,186.55,11322.0,154.9245,155.0574,154.7167,154.9992,11322.0
2021-12-02 13:00:00,186.59,186.66,186.24,186.47,10684.0,155.0325,155.0906,154.7417,154.9328,10684.0
2021-12-02 13:10:00,186.39,187.0,186.32,186.88,18511.0,154.8663,155.3731,154.8081,155.2734,18511.0
2021-12-02 13:20:00,186.88,187.12,186.68,186.96,13015.0,155.2734,155.4728,155.1072,155.3399,13015.0
2021-12-02 13:30:00,187.11,187.28,186.85,187.25,13278.0,155.4645,155.6058,155.2485,155.5808,13278.0
2021-12-02 13:40:00,187.25,187.28,186.63,186.8,13300.0,155.5808,155.6058,155.0657,155.2069,13300.0
2021-12-02 13:50:00,186.78,187.06,186.71,187.05,11928.0,155.1903,155.423,155.1322,155.4147,11928.0
2021-12-02 14:00:00,187.1,187.2,186.82,187.07,18035.0,155.4562,155.5393,155.2236,155.4313,18035.0
2021-12-02 14:10:00,187.06,187.36,187.0,187.12,14820.0,155.423,155.6722,155.3731,155.4728,14820.0
2021-12-02 14:20:00,187.15,187.51,187.12,187.41,12106.0,155.4978,155.7969,155.4728,155.7138,12106.0
2021-12-02 14:30:00,187.36,187.36,186.96,187.02,10192.0,155.6722,155.6722,155.3399,155.3897,10192.0
2021-12-02 14:40:00,187.04,187.04,186.63,186.67,11598.0,155.4064,155.4064,155.0657,155.0989,11598.0
2021-12-02 14:50:00,186.65,186.77,186.45,186.63,17513.0,155.0823,155.182,154.9161,155.0657,17513.0
2021-12-02 15:00:00,186.62,186.72,186.34,186.42,12168.0,155.0574,155.1405,154.8247,154.8912,12168.0
2021-12-02 15:10:00,186.43,186.6,186.2,186.42,24234.0,154.8995,155.0408,154.7084,154.8912,24234.0
2021-12-02 15:20:00,186.43,186.43,186.02,186.3,20390.0,154.8995,154.8995,154.5589,154.7915,20390.0
2021-12-02 15:30:00,186.28,186.65,186.19,186.54,24910.0,154.7749,155.0823,154.7001,154.9909,24910.0
2021-12-02 15:40:00,186.51,186.62,186.05,186.52,46246.0,154.966,155.0574,154.5838,154.9743,46246.0
2021-12-02 15:50:00,186.51,186.57,185.29,185.7,106640.0,154.966,155.0158,153.9523,154.293,106640.0
2021-12-03 09:30:00,186.02,186.73,185.87,185.93,14026.0,154.5589,155.1488,154.4342,154.4841,14026.0
2021-12-03 09:40:00,186.01,186.63,185.94,185.98,7965.0,154.5506,155.0657,154.4924,154.5256,7965.0
2021-12-03 09:50:00,186.19,186.6,185.98,186.05,8511.0,154.7001,155.0408,154.5256,154.5838,8511.0
2021-12-03 10:00:00,186.06,186.18,185.31,185.31,10081.0,154.5921,154.6918,153.9689,153.9689,10081.0
2021-12-03 10:10:00,185.33,185.55,184.65,185.47,11288.0,153.9856,154.1684,153.4206,154.1019,11288.0
2021-12-03 10:20:00,185.44,186.21,185.26,185.93,20069.0,154.077,154.7167,153.9274,154.4841,20069.0
2021-12-03 10:30:00,185.83,186.64,185.5,186.32,68630.0,154.401,155.074,154.1268,154.8081,68630.0
2021-12-03 10:40:00,186.31,186.38,184.58,184.65,10438.0,154.7998,154.858,153.3624,153.4206,10438.0
2021-12-03 10:50:00,184.64,184.67,183.98,183.98,9733.0,153.4123,153.4372,152.8639,152.8639,9733.0
2021-12-03 11:00:00,183.88,184.08,183.41,183.83,10193.0,152.7808,152.947,152.3903,152.7393,10193.0
2021-12-03 11:10:00,184.12,184.23,183.8,184.0,8503.0,152.9802,153.0716,152.7143,152.8805,8503.0
2021-12-03 11:20:00,183.94,184.56,183.88,184.51,7198.0,152.8307,153.3458,152.7808,153.3043,7198.0
2021-12-03 11:30:00,184.43,184.9,184.33,184.9,7993.0,153.2378,153.6283,153.1547,153.6283,7993.0
2021-12-03 11:40:00,184.95,185.14,184.59,184.91,7174.0,153.6698,153.8277,153.3707,153.6366,7174.0
2021-12-03 11:50:00,184.97,185.09,184.44,184.6,6552.0,153.6865,153.7862,153.2461,153.379,6552.0
2021-12-03 12:00:00,184.61,184.98,184.57,184.98,6079.0,153.3873,153.6948,153.3541,153.6948,6079.0
2021-12-03 12:10:00,184.93,185.2,184.89,185.11,7778.0,153.6532,153.8776,153.62,153.8028,7778.0
2021-12-03 12:20:00,185.16,185.44,185.05,185.33,8772.0,153.8443,154.077,153.7529,153.9856,8772.0
2021-12-03 12:30:00,185.17,185.33,184.8,184.97,6467.0,153.8526,153.9856,153.5452,153.6865,6467.0
2021-12-03 12:40:00,184.86,185.1,184.57,184.61,8329.0,153.5951,153.7945,153.3541,153.3873,8329.0
2021-12-03 12:50:00,184.59,184.81,184.53,184.81,10176.0,153.3707,153.5535,153.3209,153.5535,10176.0
2021-12-03 13:00:00,184.78,184.81,184.54,184.67,9286.0,153.5286,153.5535,153.3292,153.4372,9286.0
2021-12-03 13:10:00,184.75,184.99,184.64,184.84,8273.0,153.5037,153.7031,153.4123,153.5784,8273.0
2021-12-03 13:20:00,184.82,185.11,184.82,184.92,8429.0,153.5618,153.8028,153.5618,153.6449,8429.0
2021-12-03 13:30:00,184.91,185.0,184.23,184.24,32362.0,153.6366,153.7114,153.0716,153.0799,32362.0
2021-12-03 13:40:00,184.28,184.63,184.18,184.4,11009.0,153.1132,153.404,153.0301,153.2129,11009.0
2021-12-03 13:50:00,184.36,184.86,184.15,184.16,14389.0,153.1796,153.5951,153.0051,153.0134,14389.0
2021-12-03 14:00:00,184.16,184.18,183.72,183.76,10824.0,153.0134,153.0301,152.6479,152.6811,10824.0
2021-12-03 14:10:00,183.84,184.0,183.65,183.78,17403.0,152.7476,152.8805,152.5897,152.6977,17403.0
2021-12-03 14:20:00,183.72,184.34,183.64,184.04,13641.0,152.6479,153.163,152.5814,152.9137,13641.0
2021-12-03 14:30:00,184.06,184.12,183.52,183.63,11452.0,152.9304,152.9802,152.4817,152.5731,11452.0
2021-12-03 14:40:00,183.73,183.97,183.63,183.77,8718.0,152.6562,152.8556,152.5731,152.6894,8718.0
2021-12-03 14:50:00,183.86,183.88,183.44,183.49,9140.0,152.7642,152.7808,152.4152,152.4568,9140.0
2021-12-03 15:00:00,183.46,183.87,183.2,183.5,13024.0,152.4318,152.7725,152.2158,152.4651,13024.0
2021-12-03 15:10:00,183.62,183.98,183.51,183.66,11486.0,152.5648,152.8639,152.4734,152.598,11486.0
2021-12-03 15:20:00,183.77,184.62,183.71,184.46,13989.0,152.6894,153.3956,152.6396,153.2627,13989.0
2021-12-03 15:30:00,184.41,184.7,183.83,183.93,22617.0,153.2212,153.4621,152.7393,152.8223,22617.0
2021-12-03 15:40:00,183.99,184.17,183.43,183.73,34354.0,152.8722,153.0218,152.4069,152.6562,34354.0
2021-12-03 15:50:00,183.66,185.07,183.66,184.78,107794.0,152.598,153.7695,152.598,153.5286,107794.0
2021-12-06 09:30:00,185.54,186.7,184.82,186.7,31533.0,154.16,155.1239,153.5618,155.1239,31533.0
2021-12-06 09:40:00,186.45,186.94,185.87,186.66,49937.0,154.9161,155.3233,154.4342,155.0906,49937.0
2021-12-06 09:50:00,186.53,187.7,186.36,187.58,27470.0,154.9826,155.9547,154.8414,155.855,27470.0
2021-12-06 10:00:00,187.66,187.85,187.04,187.36,64186.0,155.9215,156.0794,155.4064,155.6722,64186.0
2021-12-06 10:10:00,187.35,188.19,187.26,187.52,34386.0,155.6639,156.3619,155.5892,155.8052,34386.0
2021-12-06 10:20:00,187.56,187.99,187.47,187.91,7868.0,155.8384,156.1957,155.7636,156.1292,7868.0
2021-12-06 10:30:00,187.98,187.98,187.03,187.09,16295.0,156.1874,156.1874,155.398,155.4479,16295.0
2021-12-06 10:40:00,187.12,188.1,187.12,187.94,12620.0,155.4728,156.2871,155.4728,156.1541,12620.0
2021-12-06 10:50:00,187.91,188.39,187.68,188.35,11508.0,156.1292,156.528,155.9381,156.4948,11508.0
2021-12-06 11:00:00,188.41,188.41,188.14,188.24,17403.0,156.5447,156.5447,156.3203,156.4034,17403.0
2021-12-06 11:10:00,188.22,188.87,188.1,188.76,49581.0,156.3868,156.9269,156.2871,156.8355,49581.0
2021-12-06 11:20:00,188.81,189.13,188.67,189.03,7992.0,156.877,157.1429,156.7607,157.0598,7992.0
2021-12-06 11:30:00,189.09,189.12,188.35,188.38,5888.0,157.1096,157.1346,156.4948,156.5197,5888.0
2021-12-06 11:40:00,188.44,188.46,187.59,187.59,7946.0,156.5696,156.5862,155.8633,155.8633,7946.0
2021-12-06 11:50:00,187.71,188.2,187.65,187.89,8057.0,155.963,156.3702,155.9132,156.1126,8057.0
2021-12-06 12:00:00,187.82,187.94,187.64,187.87,5219.0,156.0544,156.1541,155.9049,156.096,5219.0
2021-12-06 12:10:00,187.88,187.95,187.56,187.78,11874.0,156.1043,156.1625,155.8384,156.0212,11874.0
2021-12-06 12:20:00,187.8,188.05,187.65,187.89,5033.0,156.0378,156.2455,155.9132,156.1126,5033.0
2021-12-06 12:30:00,187.95,188.24,187.78,188.14,9325.0,156.1625,156.4034,156.0212,156.3203,9325.0
2021-12-06 12:40:00,188.14,188.35,188.08,188.22,11135.0,156.3203,156.4948,156.2705,156.3868,11135.0
2021-12-06 12:50:00,188.18,188.35,188.0,188.21,15686.0,156.3536,156.4948,156.204,156.3785,15686.0
2021-12-06 13:00:00,188.25,188.59,188.11,188.54,65710.0,156.4117,156.6942,156.2954,156.6527,65710.0
2021-12-06 13:10:00,188.54,188.54,187.93,188.06,18102.0,156.6527,156.6527,156.1458,156.2538,18102.0
2021-12-06 13:20:00,188.06,188.24,187.94,188.02,10951.0,156.2538,156.4034,156.1541,156.2206,10951.0
2021-12-06 13:30:00,187.95,188.0,187.79,187.8,10693.0,156.1625,156.204,156.0295,156.0378,10693.0
2021-12-06 13:40:00,187.74,187.86,187.45,187.5,12744.0,155.988,156.0877,155.747,155.7886,12744.0
2021-12-06 13:50:00,187.5,187.77,187.43,187.58,13176.0,155.7886,156.0129,155.7304,155.855,13176.0
2021-12-06 14:00:00,187.56,187.58,187.0,187.18,10405.0,155.8384,155.855,155.3731,155.5227,10405.0
2021-12-06 14:10:00,187.29,187.42,187.09,187.42,8579.0,155.6141,155.7221,155.4479,155.7221,8579.0
2021-12-06 14:20:00,187.45,188.14,187.41,188.08,64114.0,155.747,156.3203,155.7138,156.2705,64114.0
2021-12-06 14:30:00,188.16,188.21,187.9,188.06,13794.0,156.3369,156.3785,156.1209,156.2538,13794.0
2021-12-06 14:40:00,188.02,188.06,187.57,187.57,10048.0,156.2206,156.2538,155.8467,155.8467,10048.0
2021-12-06 14:50:00,187.51,187.63,187.31,187.56,7481.0,155.7969,155.8966,155.6307,155.8384,7481.0
2021-12-06 15:00:00,187.49,187.54,186.99,187.3,12775.0,155.7803,155.8218,155.3648,155.6224,12775.0
2021-12-06 15:10:00,187.22,187.67,187.12,187.56,12750.0,155.5559,155.9298,155.4728,155.8384,12750.0
2021-12-06 15:20:00,187.56,187.62,187.34,187.57,16230.0,155.8384,155.8883,155.6556,155.8467,16230.0
2021-12-06 15:30:00,187.58,187.75,187.34,187.57,30450.0,155.855,155.9963,155.6556,155.8467,30450.0
2021-12-06 15:40:00,187.53,188.06,187.39,187.88,56022.0,155.8135,156.2538,155.6972,156.1043,56022.0
2021-12-06 15:50:00,187.85,188.36,187.73,187.83,122331.0,156.0794,156.5031,155.9797,156.0627,122331.0
2021-12-07 09:30:00,189.23,190.0,188.8,189.5,31200.0,157.226,157.8657,156.8687,157.4503,31200.0
2021-12-07 09:40:00,189.57,189.77,189.1,189.77,22579.0,157.5085,157.6746,157.118,157.6746,22579.0
2021-12-07 09:50:00,189.77,191.01,189.45,191.01,39719.0,157.6746,158.7049,157.4088,158.7049,39719.0
2021-12-07 10:00:00,190.99,191.16,190.46,190.46,15999.0,158.6883,158.8296,158.2479,158.2479,15999.0
2021-12-07 10:10:00,190.33,190.94,190.2,190.92,33022.0,158.1399,158.6468,158.0319,158.6301,33022.0
2021-12-07 10:20:00,190.95,190.95,189.98,190.14,69275.0,158.6551,158.6551,157.8491,157.9821,69275.0
2021-12-07 10:30:00,190.31,190.8,190.3,190.68,11619.0,158.1233,158.5304,158.115,158.4307,11619.0
2021-12-07 10:40:00,190.73,190.9,190.59,190.79,24947.0,158.4723,158.6135,158.356,158.5221,24947.0
2021-12-07 10:50:00,190.84,191.46,190.59,191.31,22600.0,158.5637,159.0788,158.356,158.9542,22600.0
2021-12-07 11:00:00,191.38,191.9,191.32,191.9,19118.0,159.0123,159.4444,158.9625,159.4444,19118.0
2021-12-07 11:10:00,191.87,191.95,191.55,191.62,11893.0,159.4195,159.4859,159.1536,159.2118,11893.0
2021-12-07 11:20:00,191.55,191.96,191.46,191.63,11022.0,159.1536,159.4943,159.0788,159.2201,11022.0
2021-12-07 11:30:00,191.59,192.37,191.53,192.37,16240.0,159.1868,159.8349,159.137,159.8349,16240.0
2021-12-07 11:40:00,192.38,192.5,191.92,192.39,13563.0,159.8432,159.9429,159.461,159.8515,13563.0
2021-12-07 11:50:00,192.5,192.5,192.1,192.22,11511.0,159.9429,159.9429,159.6106,159.7103,11511.0
2021-12-07 12:00:00,192.21,192.28,191.99,192.03,11676.0,159.702,159.7601,159.5192,159.5524,11676.0
2021-12-07 12:10:00,192.07,192.48,191.82,191.85,75715.0,159.5856,159.9263,159.3779,159.4029,75715.0
2021-12-07 12:20:00,191.84,192.17,191.68,191.99,15771.0,159.3945,159.6687,159.2616,159.5192,15771.0
2021-12-07 12:30:00,191.99,192.13,191.72,191.85,10452.0,159.5192,159.6355,159.2948,159.4029,10452.0
2021-12-07 12:40:00,191.84,192.01,191.74,192.0,15898.0,159.3945,159.5358,159.3115,159.5275,15898.0
2021-12-07 12:50:00,191.99,191.99,191.7,191.78,18030.0,159.5192,159.5192,159.2782,159.3447,18030.0
2021-12-07 13:00:00,191.85,192.25,191.71,192.18,12027.0,159.4029,159.7352,159.2865,159.677,12027.0
2021-12-07 13:10:00,192.17,192.24,191.92,191.94,13409.0,159.6687,159.7269,159.461,159.4776,13409.0
2021-12-07 13:20:00,191.9,192.06,191.89,191.99,14247.0,159.4444,159.5773,159.4361,159.5192,14247.0
2021-12-07 13:30:00,191.96,192.39,191.84,192.39,28017.0,159.4943,159.8515,159.3945,159.8515,28017.0
2021-12-07 13:40:00,192.39,192.39,191.94,191.94,30537.0,159.8515,159.8515,159.4776,159.4776,30537.0
2021-12-07 13:50:00,191.89,192.03,191.64,191.85,29215.0,159.4361,159.5524,159.2284,159.4029,29215.0
2021-12-07 14:00:00,191.9,191.9,191.07,191.33,105279.0,159.4444,159.4444,158.7548,158.9708,105279.0
2021-12-07 14:10:00,191.33,191.65,191.24,191.49,11168.0,158.9708,159.2367,158.896,159.1037,11168.0
2021-12-07 14:20:00,191.48,191.75,191.31,191.65,10186.0,159.0954,159.3198,158.9542,159.2367,10186.0
2021-12-07 14:30:00,191.57,191.69,191.49,191.65,11165.0,159.1702,159.2699,159.1037,159.2367,11165.0
2021-12-07 14:40:00,191.68,191.81,191.63,191.67,12278.0,159.2616,159.3696,159.2201,159.2533,12278.0
2021-12-07 14:50:00,191.66,191.75,191.53,191.66,20387.0,159.245,159.3198,159.137,159.245,20387.0
2021-12-07 15:00:00,191.64,191.94,191.63,191.72,12993.0,159.2284,159.4776,159.2201,159.2948,12993.0
2021-12-07 15:10:00,191.73,191.86,191.64,191.8,18181.0,159.3031,159.4112,159.2284,159.3613,18181.0
2021-12-07 15:20:00,191.83,192.07,191.73,191.99,22127.0,159.3862,159.5856,159.3031,159.5192,22127.0
2021-12-07 15:30:00,191.98,192.07,191.62,191.67,57655.0,159.5109,159.5856,159.2118,159.2533,57655.0
2021-12-07 15:40:00,191.64,191.74,191.33,191.72,42704.0,159.2284,159.3115,158.9708,159.2948,42704.0
2021-12-07 15:50:00,191.69,192.31,191.3,192.11,128864.0,159.2699,159.7851,158.9459,159.6189,128864.0
2021-12-08 09:30:00,191.82,193.16,191.69,192.86,29723.0,159.3779,160.4913,159.2699,160.242,29723.0
2021-12-08 09:40:00,192.97,193.78,192.74,193.49,31772.0,160.3334,161.0064,160.1423,160.7655,31772.0
2021-12-08 09:50:00,193.59,193.62,192.57,192.77,46046.0,160.8486,160.8735,160.0011,160.1673,46046.0
2021-12-08 10:00:00,192.88,193.24,192.56,192.73,20965.0,160.2587,160.5578,159.9928,160.134,20965.0
2021-12-08 10:10:00,192.72,193.13,192.67,192.89,15405.0,160.1257,160.4664,160.0842,160.267,15405.0
2021-12-08 10:20:00,192.87,193.39,192.36,192.44,136146.0,160.2503,160.6824,159.8266,159.8931,136146.0
2021-12-08 10:30:00,192.53,192.53,191.1,191.72,14888.0,159.9678,159.9678,158.7797,159.2948,14888.0
2021-12-08 10:40:00,191.73,191.92,191.44,191.59,15096.0,159.3031,159.461,159.0622,159.1868,15096.0
2021-12-08 10:50:00,191.58,192.02,191.37,191.44,19908.0,159.1785,159.5441,159.004,159.0622,19908.0
2021-12-08 11:00:00,191.38,191.74,191.38,191.67,17060.0,159.0123,159.3115,159.0123,159.2533,17060.0
2021-12-08 11:10:00,191.67,192.05,191.47,191.66,28662.0,159.2533,159.569,159.0871,159.245,28662.0
2021-12-08 11:20:00,191.64,191.71,191.39,191.39,20010.0,159.2284,159.2865,159.0207,159.0207,20010.0
2021-12-08 11:30:00,191.38,191.4,190.41,190.41,11057.0,159.0123,159.029,158.2064,158.2064,11057.0
2021-12-08 11:40:00,190.54,190.94,190.46,190.86,16553.0,158.3144,158.6468,158.2479,158.5803,16553.0
2021-12-08 11:50:00,190.85,191.19,190.66,191.19,13756.0,158.572,158.8545,158.4141,158.8545,13756.0
2021-12-08 12:00:00,191.19,191.29,190.95,191.29,10253.0,158.8545,158.9376,158.6551,158.9376,10253.0
2021-12-08 12:10:00,191.25,191.43,190.99,191.21,19058.0,158.9043,159.0539,158.6883,158.8711,19058.0
2021-12-08 12:20:00,191.26,191.74,191.17,191.51,68128.0,158.9126,159.3115,158.8379,159.1204,68128.0
2021-12-08 12:30:00,191.5,191.87,191.47,191.81,19918.0,159.112,159.4195,159.0871,159.3696,19918.0
2021-12-08 12:40:00,191.81,192.29,191.76,192.27,30951.0,159.3696,159.7684,159.3281,159.7518,30951.0
2021-12-08 12:50:00,192.26,192.38,192.01,192.04,33103.0,159.7435,159.8432,159.5358,159.5607,33103.0
2021-12-08 13:00:00,192.03,192.24,191.82,192.18,10607.0,159.5524,159.7269,159.3779,159.677,10607.0
2021-12-08 13:10:00,192.23,192.29,191.93,192.02,53110.0,159.7186,159.7684,159.4693,159.5441,53110.0
2021-12-08 13:20:00,192.05,192.41,191.98,192.33,45787.0,159.569,159.8681,159.5109,159.8017,45787.0
2021-12-08 13:30:00,192.34,192.42,191.74,191.82,34542.0,159.81,159.8765,159.3115,159.3779,34542.0
2021-12-08 13:40:00,191.82,192.07,191.82,191.91,75024.0,159.3779,159.5856,159.3779,159.4527,75024.0
2021-12-08 13:50:00,191.92,192.07,191.71,191.99,41090.0,159.461,159.5856,159.2865,159.5192,41090.0
2021-12-08 14:00:00,191.98,192.08,191.7,191.93,37247.0,159.5109,159.594,159.2782,159.4693,37247.0
2021-12-08 14:10:00,191.91,191.91,191.48,191.49,13816.0,159.4527,159.4527,159.0954,159.1037,13816.0
2021-12-08 14:20:00,191.45,191.99,191.4,191.93,22386.0,159.0705,159.5192,159.029,159.4693,22386.0
2021-12-08 14:30:00,191.93,192.08,191.63,191.63,52150.0,159.4693,159.594,159.2201,159.2201,52150.0
2021-12-08 14:40:00,191.64,191.68,191.38,191.62,15764.0,159.2284,159.2616,159.0123,159.2118,15764.0
2021-12-08 14:50:00,191.58,191.7,191.51,191.68,12597.0,159.1785,159.2782,159.1204,159.2616,12597.0
2021-12-08 15:00:00,191.66,192.16,191.61,192.15,25666.0,159.245,159.6604,159.2034,159.6521,25666.0
2021-12-08 15:10:00,192.15,192.19,191.8,191.93,15759.0,159.6521,159.6854,159.3613,159.4693,15759.0
2021-12-08 15:20:00,191.96,192.13,191.83,191.83,20895.0,159.4943,159.6355,159.3862,159.3862,20895.0
2021-12-08 15:30:00,191.84,192.14,191.67,191.86,45296.0,159.3945,159.6438,159.2533,159.4112,45296.0
2021-12-08 15:40:00,191.89,192.13,191.85,192.05,63459.0,159.4361,159.6355,159.4029,159.569,63459.0
2021-12-08 15:50:00,192.03,192.25,191.51,191.63,172040.0,159.5524,159.7352,159.1204,159.2201,172040.0
2021-12-09 09:30:00,190.34,191.26,189.68,189.89,39317.0,158.1482,158.9126,157.5999,157.7743,39317.0
2021-12-09 09:40:00,189.67,189.93,188.96,189.09,14721.0,157.5916,157.8076,157.0016,157.1096,14721.0
2021-12-09 09:50:00,189.46,189.56,189.08,189.08,10122.0,157.4171,157.5002,157.1013,157.1013,10122.0
2021-12-09 10:00:00,189.06,189.56,188.83,189.02,70527.0,157.0847,157.5002,156.8936,157.0515,70527.0
2021-12-09 10:10:00,189.05,189.61,189.05,189.4,9121.0,157.0764,157.5417,157.0764,157.3672,9121.0
2021-12-09 10:20:00,189.36,189.47,189.01,189.42,9423.0,157.334,157.4254,157.0432,157.3838,9423.0
2021-12-09 10:30:00,189.44,189.6,189.21,189.34,11415.0,157.4005,157.5334,157.2094,157.3174,11415.0
2021-12-09 10:40:00,189.35,189.5,189.17,189.21,17742.0,157.3257,157.4503,157.1761,157.2094,17742.0
2021-12-09 10:50:00,189.16,189.8,189.03,189.55,62849.0,157.1678,157.6996,157.0598,157.4918,62849.0
2021-12-09 11:00:00,189.48,189.66,189.37,189.46,13652.0,157.4337,157.5832,157.3423,157.4171,13652.0
2021-12-09 11:10:00,189.29,189.6,189.24,189.54,7010.0,157.2758,157.5334,157.2343,157.4835,7010.0
2021-12-09 11:20:00,189.51,189.61,189.35,189.6,5589.0,157.4586,157.5417,157.3257,157.5334,5589.0
2021-12-09 11:30:00,189.63,189.74,189.53,189.57,10966.0,157.5583,157.6497,157.4752,157.5085,10966.0
2021-12-09 11:40:00,189.5,189.56,189.01,189.07,15543.0,157.4503,157.5002,157.0432,157.093,15543.0
2021-12-09 11:50:00,189.05,189.36,189.02,189.14,6601.0,157.0764,157.334,157.0515,157.1512,6601.0
2021-12-09 12:00:00,189.06,189.35,189.0,189.33,8426.0,157.0847,157.3257,157.0349,157.3091,8426.0
2021-12-09 12:10:00,189.35,189.65,189.27,189.6,7720.0,157.3257,157.5749,157.2592,157.5334,7720.0
2021-12-09 12:20:00,189.61,189.76,189.61,189.7,7057.0,157.5417,157.6663,157.5417,157.6165,7057.0
2021-12-09 12:30:00,189.71,189.89,189.68,189.89,14483.0,157.6248,157.7743,157.5999,157.7743,14483.0
2021-12-09 12:40:00,189.9,190.33,189.85,190.3,15802.0,157.7827,158.1399,157.7411,158.115,15802.0
2021-12-09 12:50:00,190.28,190.66,190.28,190.62,8358.0,158.0984,158.4141,158.0984,158.3809,8358.0
2021-12-09 13:00:00,190.61,190.79,190.51,190.75,13555.0,158.3726,158.5221,158.2895,158.4889,13555.0
2021-12-09 13:10:00,190.75,190.81,190.6,190.64,7206.0,158.4889,158.5387,158.3643,158.3975,7206.0
2021-12-09 13:20:00,190.66,191.25,190.65,191.18,16356.0,158.4141,158.9043,158.4058,158.8462,16356.0
2021-12-09 13:30:00,191.18,191.54,191.05,191.39,43166.0,158.8462,159.1453,158.7382,159.0207,43166.0
2021-12-09 13:40:00,191.47,191.74,191.34,191.72,11162.0,159.0871,159.3115,158.9791,159.2948,11162.0
2021-12-09 13:50:00,191.64,191.8,191.47,191.54,6742.0,159.2284,159.3613,159.0871,159.1453,6742.0
2021-12-09 14:00:00,191.54,191.58,191.09,191.2,14128.0,159.1453,159.1785,158.7714,158.8628,14128.0
2021-12-09 14:10:00,191.15,191.29,190.93,191.06,9387.0,158.8212,158.9376,158.6385,158.7465,9387.0
2021-12-09 14:20:00,191.08,191.11,190.8,190.92,5176.0,158.7631,158.788,158.5304,158.6301,5176.0
2021-12-09 14:30:00,190.87,190.9,190.48,190.58,4519.0,158.5886,158.6135,158.2646,158.3476,4519.0
2021-12-09 14:40:00,190.52,190.56,190.29,190.42,19506.0,158.2978,158.331,158.1067,158.2147,19506.0
2021-12-09 14:50:00,190.38,190.49,190.26,190.36,8397.0,158.1815,158.2729,158.0818,158.1649,8397.0
2021-12-09 15:00:00,190.37,190.53,190.28,190.3,9053.0,158.1732,158.3061,158.0984,158.115,9053.0
2021-12-09 15:10:00,190.37,190.64,190.27,190.45,14039.0,158.1732,158.3975,158.0901,158.2396,14039.0
2021-12-09 15:20:00,190.52,190.69,190.35,190.41,10355.0,158.2978,158.439,158.1565,158.2064,10355.0
2021-12-09 15:30:00,190.35,190.61,190.31,190.44,19063.0,158.1565,158.3726,158.1233,158.2313,19063.0
2021-12-09 15:40:00,190.4,190.59,190.24,190.49,36526.0,158.1981,158.356,158.0651,158.2729,36526.0
2021-12-09 15:50:00,190.47,190.47,189.57,189.63,134292.0,158.2563,158.2563,157.5085,157.5583,134292.0
2021-12-10 09:30:00,189.9,190.42,188.84,190.42,24084.0,157.7827,158.2147,156.9019,158.2147,24084.0
2021-12-10 09:40:00,190.41,191.51,190.14,191.4,17478.0,158.2064,159.1204,157.9821,159.029,17478.0
2021-12-10 09:50:00,191.28,191.79,191.23,191.7,10560.0,158.9293,159.353,158.8877,159.2782,10560.0
2021-12-10 10:00:00,191.58,192.35,191.49,192.14,13593.0,159.1785,159.8183,159.1037,159.6438,13593.0
2021-12-10 10:10:00,192.18,192.29,191.63,191.81,18572.0,159.677,159.7684,159.2201,159.3696,18572.0
2021-12-10 10:20:00,191.84,192.04,191.73,192.02,17330.0,159.3945,159.5607,159.3031,159.5441,17330.0
2021-12-10 10:30:00,191.97,192.2,191.29,191.62,78702.0,159.5026,159.6937,158.9376,159.2118,78702.0
2021-12-10 10:40:00,191.64,192.01,191.48,191.78,9645.0,159.2284,159.5358,159.0954,159.3447,9645.0
2021-12-10 10:50:00,191.74,191.99,191.69,191.99,9244.0,159.3115,159.5192,159.2699,159.5192,9244.0
2021-12-10 11:00:00,191.93,192.12,191.71,191.71,9497.0,159.4693,159.6272,159.2865,159.2865,9497.0
2021-12-10 11:10:00,191.7,192.62,191.7,192.62,12183.0,159.2782,160.0426,159.2782,160.0426,12183.0
2021-12-10 11:20:00,192.61,193.27,192.51,193.14,23482.0,160.0343,160.5827,159.9512,160.4747,23482.0
2021-12-10 11:30:00,193.11,193.11,192.64,192.82,11865.0,160.4498,160.4498,160.0592,160.2088,11865.0
2021-12-10 11:40:00,192.75,192.76,192.32,192.32,8465.0,160.1506,160.1589,159.7934,159.7934,8465.0
2021-12-10 11:50:00,192.42,192.43,192.06,192.34,26058.0,159.8765,159.8848,159.5773,159.81,26058.0
2021-12-10 12:00:00,192.24,192.63,192.11,192.63,7607.0,159.7269,160.0509,159.6189,160.0509,7607.0
2021-12-10 12:10:00,192.65,192.85,192.55,192.58,7909.0,160.0676,160.2337,159.9845,160.0094,7909.0
2021-12-10 12:20:00,192.56,192.56,192.21,192.25,6742.0,159.9928,159.9928,159.702,159.7352,6742.0
2021-12-10 12:30:00,192.26,192.39,192.05,192.39,9764.0,159.7435,159.8515,159.569,159.8515,9764.0
2021-12-10 12:40:00,192.37,192.62,192.32,192.56,7873.0,159.8349,160.0426,159.7934,159.9928,7873.0
2021-12-10 12:50:00,192.54,192.67,192.45,192.6,6328.0,159.9762,160.0842,159.9014,160.026,6328.0
2021-12-10 13:00:00,192.62,192.75,192.57,192.74,6897.0,160.0426,160.1506,160.0011,160.1423,6897.0
2021-12-10 13:10:00,192.74,192.86,192.67,192.86,7926.0,160.1423,160.242,160.0842,160.242,7926.0
2021-12-10 13:20:00,192.84,193.04,192.79,192.96,16831.0,160.2254,160.3916,160.1839,160.3251,16831.0
2021-12-10 13:30:00,192.97,193.09,192.82,193.08,12944.0,160.3334,160.4331,160.2088,160.4248,12944.0
2021-12-10 13:40:00,193.12,193.32,193.07,193.1,20224.0,160.4581,160.6242,160.4165,160.4414,20224.0
2021-12-10 13:50:00,193.11,193.34,193.0,193.11,11670.0,160.4498,160.6409,160.3584,160.4498,11670.0
2021-12-10 14:00:00,193.06,193.1,192.6,192.64,35262.0,160.4082,160.4414,160.026,160.0592,35262.0
2021-12-10 14:10:00,192.66,193.11,192.6,192.88,24008.0,160.0759,160.4498,160.026,160.2587,24008.0
2021-12-10 14:20:00,192.9,192.97,192.68,192.75,14814.0,160.2753,160.3334,160.0925,160.1506,14814.0
2021-12-10 14:30:00,192.8,192.86,192.57,192.78,15691.0,160.1922,160.242,160.0011,160.1756,15691.0
2021-12-10 14:40:00,192.85,192.85,192.3,192.37,6693.0,160.2337,160.2337,159.7767,159.8349,6693.0
2021-12-10 14:50:00,192.36,192.51,192.15,192.15,20559.0,159.8266,159.9512,159.6521,159.6521,20559.0
2021-12-10 15:00:00,192.21,192.37,192.19,192.25,23675.0,159.702,159.8349,159.6854,159.7352,23675.0
2021-12-10 15:10:00,192.23,192.57,192.15,192.32,18751.0,159.7186,160.0011,159.6521,159.7934,18751.0
2021-12-10 15:20:00,192.3,193.01,192.3,192.99,22659.0,159.7767,160.3667,159.7767,160.35,22659.0
2021-12-10 15:30:00,192.93,193.2,192.8,192.96,37247.0,160.3002,160.5245,160.1922,160.3251,37247.0
2021-12-10 15:40:00,192.93,193.53,192.7,193.37,91701.0,160.3002,160.7987,160.1091,160.6658,91701.0
2021-12-10 15:50:00,193.35,193.48,193.04,193.23,204349.0,160.6492,160.7572,160.3916,160.5495,204349.0
2021-12-13 09:30:00,193.0,194.74,193.0,194.62,26689.0,160.3584,161.8041,160.3584,161.7044,26689.0
2021-12-13 09:40:00,194.52,195.58,194.33,194.84,25314.0,161.6213,162.502,161.4634,161.8872,25314.0
2021-12-13 09:50:00,194.81,195.71,194.61,195.11,16035.0,161.8622,162.61,161.6961,162.1115,16035.0
2021-12-13 10:00:00,195.04,195.34,194.76,194.76,16050.0,162.0533,162.3026,161.8207,161.8207,16050.0
2021-12-13 10:10:00,194.8,195.36,194.75,195.36,12481.0,161.8539,162.3192,161.8124,162.3192,12481.0
2021-12-13 10:20:00,195.35,195.74,195.33,195.69,9607.0,162.3109,162.6349,162.2943,162.5934,9607.0
2021-12-13 10:30:00,195.71,195.71,195.2,195.47,10929.0,162.61,162.61,162.1863,162.4106,10929.0
2021-12-13 10:40:00,195.38,195.52,195.09,195.31,10221.0,162.3358,162.4522,162.0949,162.2777,10221.0
2021-12-13 10:50:00,195.2,195.45,194.91,195.45,10145.0,162.1863,162.394,161.9453,162.394,10145.0
2021-12-13 11:00:00,195.4,195.53,195.22,195.3,8598.0,162.3525,162.4605,162.2029,162.2694,8598.0
2021-12-13 11:10:00,195.36,195.83,195.31,195.75,8798.0,162.3192,162.7097,162.2777,162.6433,8798.0
2021-12-13 11:20:00,195.9,196.5,195.85,196.5,10180.0,162.7679,163.2664,162.7263,163.2664,10180.0
2021-12-13 11:30:00,196.51,196.82,196.35,196.82,12786.0,163.2747,163.5323,163.1418,163.5323,12786.0
2021-12-13 11:40:00,196.81,197.09,196.77,196.99,16400.0,163.524,163.7566,163.4907,163.6735,16400.0
2021-12-13 11:50:00,197.05,197.5,196.9,197.48,10935.0,163.7234,164.0973,163.5988,164.0807,10935.0
2021-12-13 12:00:00,197.38,197.69,197.29,197.62,16158.0,163.9976,164.2551,163.9228,164.197,16158.0
2021-12-13 12:10:00,197.62,197.64,197.38,197.47,11440.0,164.197,164.2136,163.9976,164.0724,11440.0
2021-12-13 12:20:00,197.43,197.83,197.37,197.41,20567.0,164.0391,164.3715,163.9893,164.0225,20567.0
2021-12-13 12:30:00,197.38,197.62,197.29,197.62,31579.0,163.9976,164.197,163.9228,164.197,31579.0
2021-12-13 12:40:00,197.53,197.64,197.37,197.6,15839.0,164.1222,164.2136,163.9893,164.1804,15839.0
2021-12-13 12:50:00,197.64,197.84,197.63,197.65,16109.0,164.2136,164.3798,164.2053,164.2219,16109.0
2021-12-13 13:00:00,197.69,198.18,197.68,197.92,16445.0,164.2551,164.6623,164.2468,164.4462,16445.0
2021-12-13 13:10:00,197.92,198.06,197.74,197.95,13866.0,164.4462,164.5626,164.2967,164.4712,13866.0
2021-12-13 13:20:00,197.97,198.1,197.89,198.07,13258.0,164.4878,164.5958,164.4213,164.5709,13258.0
2021-12-13 13:30:00,198.07,198.36,198.0,198.14,8486.0,164.5709,164.8118,164.5127,164.629,8486.0
2021-12-13 13:40:00,198.2,198.21,198.05,198.07,7227.0,164.6789,164.6872,164.5543,164.5709,7227.0
2021-12-13 13:50:00,198.05,198.24,197.99,198.01,10245.0,164.5543,164.7121,164.5044,164.521,10245.0
2021-12-13 14:00:00,197.98,198.09,197.86,197.98,15321.0,164.4961,164.5875,164.3964,164.4961,15321.0
2021-12-13 14:10:00,197.98,198.4,197.97,198.4,12554.0,164.4961,164.8451,164.4878,164.8451,12554.0
2021-12-13 14:20:00,198.32,198.34,197.97,198.0,9664.0,164.7786,164.7952,164.4878,164.5127,9664.0
2021-12-13 14:30:00,198.04,198.29,197.9,198.28,9724.0,164.546,164.7537,164.4296,164.7454,9724.0
2021-12-13 14:40:00,198.28,198.46,198.25,198.35,12320.0,164.7454,164.8949,164.7204,164.8035,12320.0
2021-12-13 14:50:00,198.37,198.63,198.29,198.3,12710.0,164.8201,165.0362,164.7537,164.762,12710.0
2021-12-13 15:00:00,198.31,198.55,198.19,198.35,18316.0,164.7703,164.9697,164.6706,164.8035,18316.0
2021-12-13 15:10:00,198.36,198.53,198.21,198.53,16771.0,164.8118,164.9531,164.6872,164.9531,16771.0
2021-12-13 15:20:00,198.54,198.75,198.28,198.66,18995.0,164.9614,165.1359,164.7454,165.0611,18995.0
2021-12-13 15:30:00,198.72,199.13,198.68,198.86,45601.0,165.1109,165.4516,165.0777,165.2273,45601.0
2021-12-13 15:40:00,198.86,199.26,198.62,198.66,45880.0,165.2273,165.5596,165.0279,165.0611,45880.0
2021-12-13 15:50:00,198.61,198.74,198.37,198.7,125263.0,165.0196,165.1276,164.8201,165.0943,125263.0
2021-12-14 09:30:00,196.77,196.99,195.05,195.52,48315.0,164.7238,164.908,163.284,163.6774,48315.0
2021-12-14 09:40:00,195.37,195.81,194.48,194.83,23611.0,163.5519,163.9202,162.8068,163.0998,23611.0
2021-12-14 09:50:00,194.83,195.09,193.7,193.7,21854.0,163.0998,163.3175,162.1538,162.1538,21854.0
2021-12-14 10:00:00,193.75,194.75,193.58,194.68,18028.0,162.1957,163.0328,162.0534,162.9742,18028.0
2021-12-14 10:10:00,194.75,195.01,194.21,194.61,13424.0,163.0328,163.2505,162.5808,162.9156,13424.0
2021-12-14 10:20:00,194.67,194.86,194.45,194.56,13938.0,162.9659,163.1249,162.7817,162.8738,13938.0
2021-12-14 10:30:00,194.5,194.81,194.3,194.66,11083.0,162.8235,163.0831,162.6561,162.9575,11083.0
2021-12-14 10:40:00,194.77,195.06,194.63,194.75,13004.0,163.0496,163.2923,162.9324,163.0328,13004.0
2021-12-14 10:50:00,194.75,195.06,194.25,194.47,15060.0,163.0328,163.2923,162.6143,162.7984,15060.0
2021-12-14 11:00:00,194.38,195.03,194.32,194.88,16301.0,162.7231,163.2672,162.6729,163.1417,16301.0
2021-12-14 11:10:00,194.92,195.18,194.46,194.61,16814.0,163.1751,163.3928,162.7901,162.9156,16814.0
2021-12-14 11:20:00,194.59,194.89,194.4,194.81,9572.0,162.8989,163.15,162.7398,163.0831,9572.0
2021-12-14 11:30:00,194.76,194.76,194.09,194.37,10222.0,163.0412,163.0412,162.4803,162.7147,10222.0
2021-12-14 11:40:00,194.32,194.55,194.21,194.31,6521.0,162.6729,162.8654,162.5808,162.6645,6521.0
2021-12-14 11:50:00,194.3,194.63,194.18,194.47,25848.0,162.6561,162.9324,162.5557,162.7984,25848.0
2021-12-14 12:00:00,194.4,194.47,193.76,193.95,17728.0,162.7398,162.7984,162.2041,162.3631,17728.0
2021-12-14 12:10:00,194.05,194.05,193.79,194.04,20077.0,162.4468,162.4468,162.2292,162.4385,20077.0
2021-12-14 12:20:00,194.1,194.1,193.59,193.69,22697.0,162.4887,162.4887,162.0617,162.1455,22697.0
2021-12-14 12:30:00,193.65,193.66,193.24,193.35,13804.0,162.112,162.1203,161.7687,161.8608,13804.0
2021-12-14 12:40:00,193.34,193.47,193.01,193.02,17442.0,161.8525,161.9613,161.5762,161.5846,17442.0
2021-12-14 12:50:00,193.09,193.09,192.66,192.96,15350.0,161.6432,161.6432,161.2832,161.5343,15350.0
2021-12-14 13:00:00,192.87,193.08,192.81,193.02,9292.0,161.459,161.6348,161.4088,161.5846,9292.0
2021-12-14 13:10:00,193.05,193.65,193.02,193.65,17528.0,161.6097,162.112,161.5846,162.112,17528.0
2021-12-14 13:20:00,193.63,193.89,193.5,193.5,18497.0,162.0952,162.3129,161.9864,161.9864,18497.0
2021-12-14 13:30:00,193.54,193.73,193.43,193.43,10169.0,162.0199,162.1789,161.9278,161.9278,10169.0
2021-12-14 13:40:00,193.53,193.76,193.46,193.75,7369.0,162.0115,162.2041,161.9529,162.1957,7369.0
2021-12-14 13:50:00,193.68,194.18,193.68,194.06,12119.0,162.1371,162.5557,162.1371,162.4552,12119.0
2021-12-14 14:00:00,194.16,194.28,193.85,194.12,16142.0,162.5389,162.6394,162.2794,162.5054,16142.0
2021-12-14 14:10:00,194.16,194.6,194.15,194.49,9362.0,162.5389,162.9073,162.5305,162.8152,9362.0
2021-12-14 14:20:00,194.48,194.53,194.17,194.47,11011.0,162.8068,162.8487,162.5473,162.7984,11011.0
2021-12-14 14:30:00,194.41,194.75,194.35,194.58,8475.0,162.7482,163.0328,162.698,162.8905,8475.0
2021-12-14 14:40:00,194.68,195.1,194.64,195.1,6767.0,162.9742,163.3258,162.9407,163.3258,6767.0
2021-12-14 14:50:00,195.1,195.34,195.05,195.23,9878.0,163.3258,163.5267,163.284,163.4347,9878.0
2021-12-14 15:00:00,195.2,195.55,195.17,195.55,11509.0,163.4095,163.7025,163.3844,163.7025,11509.0
2021-12-14 15:10:00,195.57,195.69,195.44,195.47,9326.0,163.7193,163.8197,163.6105,163.6356,9326.0
2021-12-14 15:20:00,195.54,195.65,195.22,195.6,15160.0,163.6942,163.7863,163.4263,163.7444,15160.0
2021-12-14 15:30:00,195.55,195.89,195.4,195.54,23507.0,163.7025,163.9872,163.577,163.6942,23507.0
2021-12-14 15:40:00,195.53,195.64,195.17,195.17,28274.0,163.6858,163.7779,163.3844,163.3844,28274.0
2021-12-14 15:50:00,195.22,195.23,194.79,194.99,97153.0,163.4263,163.4347,163.0663,163.2337,97153.0
2021-12-15 09:30:00,196.01,197.29,195.79,196.18,30281.0,164.0876,165.1592,163.9035,164.2299,30281.0
2021-12-15 09:40:00,196.4,196.67,195.77,196.09,11415.0,164.4141,164.6401,163.8867,164.1546,11415.0
2021-12-15 09:50:00,196.17,196.93,196.08,196.74,14926.0,164.2216,164.8578,164.1462,164.6987,14926.0
2021-12-15 10:00:00,196.63,196.96,196.44,196.58,12377.0,164.6066,164.8829,164.4476,164.5648,12377.0
2021-12-15 10:10:00,196.77,197.3,196.53,197.21,21103.0,164.7238,165.1675,164.5229,165.0922,21103.0
2021-12-15 10:20:00,197.22,197.5,196.88,196.98,13185.0,165.1006,165.335,164.8159,164.8996,13185.0
2021-12-15 10:30:00,197.03,197.2,196.6,197.17,9602.0,164.9415,165.0838,164.5815,165.0587,9602.0
2021-12-15 10:40:00,197.09,197.54,196.91,197.2,8386.0,164.9917,165.3684,164.841,165.0838,8386.0
2021-12-15 10:50:00,197.31,197.51,197.05,197.4,13406.0,165.1759,165.3433,164.9582,165.2512,13406.0
2021-12-15 11:00:00,197.48,197.66,197.01,197.15,16917.0,165.3182,165.4689,164.9248,165.042,16917.0
2021-12-15 11:10:00,197.23,197.52,196.73,196.82,15025.0,165.1089,165.3517,164.6904,164.7657,15025.0
2021-12-15 11:20:00,196.79,197.26,196.7,197.21,14593.0,164.7406,165.134,164.6652,165.0922,14593.0
2021-12-15 11:30:00,197.18,197.18,196.73,196.78,15346.0,165.0671,165.0671,164.6904,164.7322,15346.0
2021-12-15 11:40:00,196.59,196.98,196.45,196.87,13493.0,164.5732,164.8996,164.456,164.8076,13493.0
2021-12-15 11:50:00,196.91,197.29,196.73,197.28,9044.0,164.841,165.1592,164.6904,165.1508,9044.0
2021-12-15 12:00:00,197.3,197.45,196.66,196.78,9337.0,165.1675,165.2931,164.6318,164.7322,9337.0
2021-12-15 12:10:00,196.78,196.9,196.4,196.42,12815.0,164.7322,164.8327,164.4141,164.4308,12815.0
2021-12-15 12:20:00,196.47,196.52,196.18,196.18,7515.0,164.4727,164.5146,164.2299,164.2299,7515.0
2021-12-15 12:30:00,196.3,196.3,195.92,196.12,5424.0,164.3304,164.3304,164.0123,164.1797,5424.0
2021-12-15 12:40:00,196.0,196.46,195.93,196.29,4919.0,164.0792,164.4643,164.0207,164.322,4919.0
2021-12-15 12:50:00,196.39,196.53,196.04,196.17,6399.0,164.4057,164.5229,164.1127,164.2216,6399.0
2021-12-15 13:00:00,196.1,196.15,195.93,196.15,6155.0,164.163,164.2048,164.0207,164.2048,6155.0
2021-12-15 13:10:00,196.15,196.15,195.76,195.99,20021.0,164.2048,164.2048,163.8783,164.0709,20021.0
2021-12-15 13:20:00,196.02,196.16,195.88,195.95,6693.0,164.096,164.2132,163.9788,164.0374,6693.0
2021-12-15 13:30:00,195.86,196.15,195.5,195.5,11288.0,163.9621,164.2048,163.6607,163.6607,11288.0
2021-12-15 13:40:00,195.53,195.78,195.49,195.64,4355.0,163.6858,163.8951,163.6523,163.7779,4355.0
2021-12-15 13:50:00,195.58,195.6,195.11,195.21,9085.0,163.7277,163.7444,163.3342,163.4179,9085.0
2021-12-15 14:00:00,195.0,195.83,194.67,195.77,12521.0,163.2421,163.9369,162.9659,163.8867,12521.0
2021-12-15 14:10:00,195.81,196.18,195.55,195.67,11802.0,163.9202,164.2299,163.7025,163.803,11802.0
2021-12-15 14:20:00,195.72,195.79,195.12,195.28,8529.0,163.8449,163.9035,163.3426,163.4765,8529.0
2021-12-15 14:30:00,195.38,195.72,195.18,195.66,6821.0,163.5602,163.8449,163.3928,163.7946,6821.0
2021-12-15 14:40:00,195.55,196.1,195.55,195.84,5455.0,163.7025,164.163,163.7025,163.9453,5455.0
2021-12-15 14:50:00,195.65,196.12,195.63,195.78,7597.0,163.7863,164.1797,163.7695,163.8951,7597.0
2021-12-15 15:00:00,195.89,196.53,195.85,196.43,9102.0,163.9872,164.5229,163.9537,164.4392,9102.0
2021-12-15 15:10:00,196.41,196.64,196.08,196.3,9971.0,164.4225,164.615,164.1462,164.3304,9971.0
2021-12-15 15:20:00,196.41,196.87,196.41,196.85,10287.0,164.4225,164.8076,164.4225,164.7908,10287.0
2021-12-15 15:30:00,196.88,196.93,196.43,196.53,12319.0,164.8159,164.8578,164.4392,164.5229,12319.0
2021-12-15 15:40:00,196.47,196.71,195.83,196.07,20638.0,164.4727,164.6736,163.9369,164.1378,20638.0
2021-12-15 15:50:00,196.09,197.05,196.07,197.02,64952.0,164.1546,164.9582,164.1378,164.9331,64952.0
2021-12-16 09:30:00,197.24,198.27,196.71,197.68,28057.0,165.1173,165.9796,164.6736,165.4856,28057.0
2021-12-16 09:40:00,197.95,198.56,197.81,198.27,13867.0,165.7117,166.2223,165.5945,165.9796,13867.0
2021-12-16 09:50:00,198.11,198.82,198.03,198.81,11762.0,165.8456,166.44,165.7786,166.4316,11762.0
2021-12-16 10:00:00,198.9,199.5,198.67,199.28,20007.0,166.507,167.0092,166.3144,166.8251,20007.0
2021-12-16 10:10:00,199.36,199.76,199.14,199.41,15962.0,166.892,167.2269,166.7079,166.9339,15962.0
2021-12-16 10:20:00,199.4,199.78,199.38,199.78,12565.0,166.9255,167.2436,166.9088,167.2436,12565.0
2021-12-16 10:30:00,199.72,200.47,199.65,200.34,22363.0,167.1934,167.8213,167.1348,167.7124,22363.0
2021-12-16 10:40:00,200.38,200.66,200.3,200.3,10228.0,167.7459,167.9803,167.6789,167.6789,10228.0
2021-12-16 10:50:00,200.34,200.84,200.25,200.75,14081.0,167.7124,168.131,167.6371,168.0557,14081.0
2021-12-16 11:00:00,200.75,200.97,200.57,200.8,21029.0,168.0557,168.2398,167.905,168.0975,21029.0
2021-12-16 11:10:00,200.7,200.7,200.08,200.31,21265.0,168.0138,168.0138,167.4948,167.6873,21265.0
2021-12-16 11:20:00,200.32,200.53,199.99,200.21,20352.0,167.6957,167.8715,167.4194,167.6036,20352.0
2021-12-16 11:30:00,200.25,200.37,199.89,199.92,19312.0,167.6371,167.7375,167.3357,167.3608,19312.0
2021-12-16 11:40:00,199.86,200.13,199.81,200.02,18647.0,167.3106,167.5366,167.2687,167.4445,18647.0
2021-12-16 11:50:00,200.09,200.1,199.71,199.8,6688.0,167.5031,167.5115,167.185,167.2604,6688.0
2021-12-16 12:00:00,199.78,200.02,199.51,199.97,19109.0,167.2436,167.4445,167.0176,167.4027,19109.0
2021-12-16 12:10:00,200.04,200.46,200.01,200.13,11603.0,167.4613,167.8129,167.4362,167.5366,11603.0
2021-12-16 12:20:00,200.14,200.4,200.09,200.16,5090.0,167.545,167.7627,167.5031,167.5617,5090.0
2021-12-16 12:30:00,200.15,200.66,200.02,200.59,15500.0,167.5534,167.9803,167.4445,167.9217,15500.0
2021-12-16 12:40:00,200.53,200.86,200.26,200.53,28050.0,167.8715,168.1477,167.6455,167.8715,28050.0
2021-12-16 12:50:00,200.5,200.61,200.29,200.5,28347.0,167.8464,167.9385,167.6706,167.8464,28347.0
2021-12-16 13:00:00,200.58,200.75,200.45,200.7,9973.0,167.9133,168.0557,167.8045,168.0138,9973.0
2021-12-16 13:10:00,200.66,200.97,200.6,200.92,19601.0,167.9803,168.2398,167.9301,168.198,19601.0
2021-12-16 13:20:00,200.93,200.93,200.39,200.53,7787.0,168.2063,168.2063,167.7543,167.8715,7787.0
2021-12-16 13:30:00,200.57,200.67,200.22,200.22,8711.0,167.905,167.9887,167.612,167.612,8711.0
2021-12-16 13:40:00,200.25,200.41,199.93,200.4,8398.0,167.6371,167.771,167.3692,167.7627,8398.0
2021-12-16 13:50:00,200.32,200.32,199.95,200.23,7182.0,167.6957,167.6957,167.3859,167.6203,7182.0
2021-12-16 14:00:00,200.19,200.32,200.02,200.16,16748.0,167.5869,167.6957,167.4445,167.5617,16748.0
2021-12-16 14:10:00,200.07,200.2,199.98,200.18,11486.0,167.4864,167.5952,167.4111,167.5785,11486.0
2021-12-16 14:20:00,200.07,200.34,200.05,200.27,8662.0,167.4864,167.7124,167.4697,167.6538,8662.0
2021-12-16 14:30:00,200.22,200.57,200.09,200.46,13450.0,167.612,167.905,167.5031,167.8129,13450.0
2021-12-16 14:40:00,200.46,200.54,200.18,200.22,9369.0,167.8129,167.8799,167.5785,167.612,9369.0
2021-12-16 14:50:00,200.22,200.36,200.0,200.36,9492.0,167.612,167.7292,167.4278,167.7292,9492.0
2021-12-16 15:00:00,200.31,200.41,199.66,199.76,12676.0,167.6873,167.771,167.1432,167.2269,12676.0
2021-12-16 15:10:00,199.79,199.92,199.69,199.76,10418.0,167.252,167.3608,167.1683,167.2269,10418.0
2021-12-16 15:20:00,199.85,200.27,199.79,200.07,10264.0,167.3022,167.6538,167.252,167.4864,10264.0
2021-12-16 15:30:00,200.06,200.63,199.89,200.52,24125.0,167.478,167.9552,167.3357,167.8631,24125.0
2021-12-16 15:40:00,200.57,200.75,200.02,200.09,27663.0,167.905,168.0557,167.4445,167.5031,27663.0
2021-12-16 15:50:00,200.13,200.82,200.13,200.45,99186.0,167.5366,168.1143,167.5366,167.8045,99186.0
2021-12-17 09:30:00,200.73,202.86,200.68,202.86,563735.0,168.0389,169.822,167.9971,169.822,563735.0
2021-12-17 09:40:00,202.78,203.81,202.77,203.2,36670.0,169.7551,170.6173,169.7467,170.1067,36670.0
2021-12-17 09:50:00,203.27,204.15,202.69,203.37,42787.0,170.1653,170.9019,169.6797,170.249,42787.0
2021-12-17 10:00:00,203.28,203.36,201.51,201.51,24479.0,170.1736,170.2406,168.6919,168.6919,24479.0
2021-12-17 10:10:00,201.47,201.47,200.78,201.02,24447.0,168.6584,168.6584,168.0808,168.2817,24447.0
2021-12-17 10:20:00,200.94,201.08,200.11,200.14,20146.0,168.2147,168.3319,167.5199,167.545,20146.0
2021-12-17 10:30:00,200.14,200.66,199.8,200.64,32523.0,167.545,167.9803,167.2604,167.9636,32523.0
2021-12-17 10:40:00,200.66,201.43,200.64,201.14,11992.0,167.9803,168.6249,167.9636,168.3821,11992.0
2021-12-17 10:50:00,201.25,201.42,200.9,201.24,28625.0,168.4742,168.6165,168.1812,168.4659,28625.0
2021-12-17 11:00:00,201.24,201.66,200.95,201.66,20088.0,168.4659,168.8175,168.2231,168.8175,20088.0
2021-12-17 11:10:00,201.61,202.39,201.41,202.39,11470.0,168.7756,169.4286,168.6082,169.4286,11470.0
2021-12-17 11:20:00,202.32,202.6,202.05,202.09,16849.0,169.37,169.6044,169.1439,169.1774,16849.0
2021-12-17 11:30:00,202.01,202.08,201.52,201.84,21095.0,169.1105,169.1691,168.7003,168.9681,21095.0
2021-12-17 11:40:00,201.84,201.84,201.3,201.34,15692.0,168.9681,168.9681,168.5161,168.5496,15692.0
2021-12-17 11:50:00,201.45,202.1,201.45,201.94,13867.0,168.6417,169.1858,168.6417,169.0519,13867.0
2021-12-17 12:00:00,201.96,202.04,201.67,201.95,8784.0,169.0686,169.1356,168.8258,169.0602,8784.0
2021-12-17 12:10:00,201.9,202.44,201.89,201.9,20933.0,169.0184,169.4704,169.01,169.0184,20933.0
2021-12-17 12:20:00,201.93,202.15,201.67,201.8,9714.0,169.0435,169.2277,168.8258,168.9347,9714.0
2021-12-17 12:30:00,201.81,201.91,201.69,201.7,14709.0,168.943,169.0267,168.8426,168.8509,14709.0
2021-12-17 12:40:00,201.67,202.27,201.64,202.27,29911.0,168.8258,169.3281,168.8007,169.3281,29911.0
2021-12-17 12:50:00,202.18,202.23,201.8,201.8,8987.0,169.2528,169.2946,168.9347,168.9347,8987.0
2021-12-17 13:00:00,201.81,202.12,201.72,202.06,11455.0,168.943,169.2025,168.8677,169.1523,11455.0
2021-12-17 13:10:00,202.12,202.73,202.04,202.73,13613.0,169.2025,169.7132,169.1356,169.7132,13613.0
2021-12-17 13:20:00,202.67,203.19,202.61,203.19,17499.0,169.663,170.0983,169.6127,170.0983,17499.0
2021-12-17 13:30:00,203.14,203.14,202.63,202.72,14672.0,170.0564,170.0564,169.6295,169.7048,14672.0
2021-12-17 13:40:00,202.74,203.27,202.74,203.27,7506.0,169.7216,170.1653,169.7216,170.1653,7506.0
2021-12-17 13:50:00,203.26,203.65,203.17,203.64,23089.0,170.1569,170.4834,170.0815,170.475,23089.0
2021-12-17 14:00:00,203.6,203.64,203.26,203.28,30026.0,170.4415,170.475,170.1569,170.1736,30026.0
2021-12-17 14:10:00,203.26,203.75,203.07,203.39,41573.0,170.1569,170.5671,169.9978,170.2657,41573.0
2021-12-17 14:20:00,203.41,203.69,203.06,203.35,69830.0,170.2825,170.5168,169.9895,170.2322,69830.0
2021-12-17 14:30:00,203.39,203.73,203.28,203.69,88660.0,170.2657,170.5503,170.1736,170.5168,88660.0
2021-12-17 14:40:00,203.69,203.8,203.05,203.11,31515.0,170.5168,170.6089,169.9811,170.0313,31515.0
2021-12-17 14:50:00,203.08,203.08,202.37,202.43,20401.0,170.0062,170.0062,169.4118,169.4621,20401.0
2021-12-17 15:00:00,202.42,202.79,202.41,202.69,14675.0,169.4537,169.7634,169.4453,169.6797,14675.0
2021-12-17 15:10:00,202.69,202.69,201.96,202.15,20587.0,169.6797,169.6797,169.0686,169.2277,20587.0
2021-12-17 15:20:00,202.15,202.35,202.01,202.26,27987.0,169.2277,169.3951,169.1105,169.3197,27987.0
2021-12-17 15:30:00,202.32,202.37,202.03,202.31,93992.0,169.37,169.4118,169.1272,169.3616,93992.0
2021-12-17 15:40:00,202.28,202.43,202.16,202.19,76853.0,169.3365,169.4621,169.236,169.2611,76853.0
2021-12-17 15:50:00,202.11,202.19,201.19,201.26,227631.0,169.1942,169.2611,168.424,168.4826,227631.0
2021-12-20 09:30:00,200.0,201.97,198.6,201.73,33381.0,167.4278,169.077,166.2558,168.8761,33381.0
2021-12-20 09:40:00,201.71,201.82,200.23,200.23,8876.0,168.8593,168.9514,167.6203,167.6203,8876.0
2021-12-20 09:50:00,200.25,200.78,199.66,200.77,10918.0,167.6371,168.0808,167.1432,168.0724,10918.0
2021-12-20 10:00:00,200.73,201.32,200.55,200.6,7871.0,168.0389,168.5328,167.8882,167.9301,7871.0
2021-12-20 10:10:00,200.56,200.74,199.83,200.13,14090.0,167.8966,168.0473,167.2855,167.5366,14090.0
2021-12-20 10:20:00,200.13,200.72,200.06,200.5,9593.0,167.5366,168.0305,167.478,167.8464,9593.0
2021-12-20 10:30:00,200.54,200.9,200.48,200.64,6324.0,167.8799,168.1812,167.8296,167.9636,6324.0
2021-12-20 10:40:00,200.57,200.7,200.13,200.22,16729.0,167.905,168.0138,167.5366,167.612,16729.0
2021-12-20 10:50:00,200.04,200.1,199.36,199.52,15455.0,167.4613,167.5115,166.892,167.026,15455.0
2021-12-20 11:00:00,199.55,200.61,199.52,200.5,15626.0,167.0511,167.9385,167.026,167.8464,15626.0
2021-12-20 11:10:00,200.42,200.61,200.3,200.4,20141.0,167.7794,167.9385,167.6789,167.7627,20141.0
2021-12-20 11:20:00,200.4,200.73,200.22,200.22,21185.0,167.7627,168.0389,167.612,167.612,21185.0
2021-12-20 11:30:00,200.22,200.41,199.91,200.28,5825.0,167.612,167.771,167.3525,167.6622,5825.0
2021-12-20 11:40:00,200.25,200.61,200.09,200.61,4059.0,167.6371,167.9385,167.5031,167.9385,4059.0
2021-12-20 11:50:00,200.58,200.74,200.33,200.71,11326.0,167.9133,168.0473,167.7041,168.0222,11326.0
2021-12-20 12:00:00,200.67,200.97,200.45,200.95,8691.0,167.9887,168.2398,167.8045,168.2231,8691.0
2021-12-20 12:10:00,201.12,201.33,200.88,200.89,3113.0,168.3654,168.5412,168.1645,168.1729,3113.0
2021-12-20 12:20:00,200.77,201.27,200.76,201.18,9596.0,168.0724,168.491,168.064,168.4156,9596.0
2021-12-20 12:30:00,201.1,201.1,200.56,200.79,8042.0,168.3487,168.3487,167.8966,168.0891,8042.0
2021-12-20 12:40:00,200.98,201.24,200.8,201.24,4997.0,168.2482,168.4659,168.0975,168.4659,4997.0
2021-12-20 12:50:00,201.11,201.46,201.08,201.09,4193.0,168.357,168.65,168.3319,168.3403,4193.0
2021-12-20 13:00:00,201.09,201.32,200.91,201.32,5216.0,168.3403,168.5328,168.1896,168.5328,5216.0
2021-12-20 13:10:00,201.34,201.58,201.31,201.58,6622.0,168.5496,168.7505,168.5245,168.7505,6622.0
2021-12-20 13:20:00,201.49,201.83,201.38,201.72,12745.0,168.6751,168.9598,168.5831,168.8677,12745.0
2021-12-20 13:30:00,201.58,201.94,201.58,201.94,6049.0,168.7505,169.0519,168.7505,169.0519,6049.0
2021-12-20 13:40:00,202.0,202.12,201.82,201.85,5334.0,169.1021,169.2025,168.9514,168.9765,5334.0
2021-12-20 13:50:00,201.96,202.01,201.61,201.65,6041.0,169.0686,169.1105,168.7756,168.8091,6041.0
2021-12-20 14:00:00,201.61,201.75,201.37,201.75,6816.0,168.7756,168.8928,168.5747,168.8928,6816.0
2021-12-20 14:10:00,201.69,201.86,201.59,201.64,8363.0,168.8426,168.9849,168.7589,168.8007,8363.0
2021-12-20 14:20:00,201.67,201.69,201.49,201.62,10166.0,168.8258,168.8426,168.6751,168.784,10166.0
2021-12-20 14:30:00,201.71,201.88,201.43,201.88,18555.0,168.8593,169.0016,168.6249,169.0016,18555.0
2021-12-20 14:40:00,201.89,202.39,201.87,202.26,11800.0,169.01,169.4286,168.9933,169.3197,11800.0
2021-12-20 14:50:00,202.46,202.5,202.08,202.09,7328.0,169.4872,169.5207,169.1691,169.1774,7328.0
2021-12-20 15:00:00,202.08,202.43,202.01,202.27,7571.0,169.1691,169.4621,169.1105,169.3281,7571.0
2021-12-20 15:10:00,202.24,202.32,201.93,202.25,11762.0,169.303,169.37,169.0435,169.3114,11762.0
2021-12-20 15:20:00,202.28,202.46,202.04,202.25,15664.0,169.3365,169.4872,169.1356,169.3114,15664.0
2021-12-20 15:30:00,202.17,202.33,201.86,202.29,17173.0,169.2444,169.3783,168.9849,169.3449,17173.0
2021-12-20 15:40:00,202.28,202.48,201.99,202.3,18174.0,169.3365,169.5039,169.0937,169.3532,18174.0
2021-12-20 15:50:00,202.33,202.64,202.03,202.15,83026.0,169.3783,169.6379,169.1272,169.2277,83026.0
2021-12-21 09:30:00,202.95,203.83,201.12,201.29,36073.0,169.8974,170.634,168.3654,168.5077,36073.0
2021-12-21 09:40:00,201.29,201.65,200.59,200.71,15837.0,168.5077,168.8091,167.9217,168.0222,15837.0
2021-12-21 09:50:00,200.47,200.93,200.2,200.2,9939.0,167.8213,168.2063,167.5952,167.5952,9939.0
2021-12-21 10:00:00,200.21,200.42,199.6,199.98,10747.0,167.6036,167.7794,167.093,167.4111,10747.0
2021-12-21 10:10:00,199.97,200.3,199.74,200.13,10276.0,167.4027,167.6789,167.2101,167.5366,10276.0
2021-12-21 10:20:00,200.4,201.02,200.39,200.78,11033.0,167.7627,168.2817,167.7543,168.0808,11033.0
2021-12-21 10:30:00,200.77,201.14,200.73,200.79,8086.0,168.0724,168.3821,168.0389,168.0891,8086.0
2021-12-21 10:40:00,200.8,201.03,200.51,200.57,7147.0,168.0975,168.2901,167.8547,167.905,7147.0
2021-12-21 10:50:00,200.52,200.78,200.4,200.63,21009.0,167.8631,168.0808,167.7627,167.9552,21009.0
2021-12-21 11:00:00,200.74,200.74,199.97,200.24,7608.0,168.0473,168.0473,167.4027,167.6287,7608.0
2021-12-21 11:10:00,200.28,200.29,199.85,199.92,13366.0,167.6622,167.6706,167.3022,167.3608,13366.0
2021-12-21 11:20:00,199.87,199.87,198.95,199.05,11830.0,167.319,167.319,166.5488,166.6325,11830.0
2021-12-21 11:30:00,199.1,199.38,198.97,199.11,7316.0,166.6744,166.9088,166.5656,166.6828,7316.0
2021-12-21 11:40:00,199.11,200.12,199.1,199.99,13231.0,166.6828,167.5283,166.6744,167.4194,13231.0
2021-12-21 11:50:00,199.84,200.37,199.77,200.2,10508.0,167.2939,167.7375,167.2353,167.5952,10508.0
2021-12-21 12:00:00,200.27,200.78,199.8,200.78,12137.0,167.6538,168.0808,167.2604,168.0808,12137.0
2021-12-21 12:10:00,200.83,201.09,200.33,200.63,10166.0,168.1226,168.3403,167.7041,167.9552,10166.0
2021-12-21 12:20:00,200.61,200.75,200.39,200.61,9351.0,167.9385,168.0557,167.7543,167.9385,9351.0
2021-12-21 12:30:00,200.61,200.77,200.36,200.41,8294.0,167.9385,168.0724,167.7292,167.771,8294.0
2021-12-21 12:40:00,200.39,200.49,199.96,200.05,7873.0,167.7543,167.838,167.3943,167.4697,7873.0
2021-12-21 12:50:00,199.99,200.15,199.9,199.91,10864.0,167.4194,167.5534,167.3441,167.3525,10864.0
2021-12-21 13:00:00,199.94,200.03,199.33,199.47,9992.0,167.3776,167.4529,166.8669,166.9841,9992.0
2021-12-21 13:10:00,199.47,199.47,199.12,199.14,9915.0,166.9841,166.9841,166.6911,166.7079,9915.0
2021-12-21 13:20:00,199.14,199.2,198.63,198.72,20515.0,166.7079,166.7581,166.2809,166.3563,20515.0
2021-12-21 13:30:00,198.74,199.0,198.72,198.96,14569.0,166.373,166.5907,166.3563,166.5572,14569.0
2021-12-21 13:40:00,198.95,199.66,198.92,199.44,182366.0,166.5488,167.1432,166.5237,166.959,182366.0
2021-12-21 13:50:00,199.44,199.45,199.17,199.29,8516.0,166.959,166.9674,166.733,166.8334,8516.0
2021-12-21 14:00:00,199.24,199.53,199.21,199.22,13864.0,166.7916,167.0344,166.7665,166.7748,13864.0
2021-12-21 14:10:00,199.25,199.26,198.88,198.95,16136.0,166.8,166.8083,166.4902,166.5488,16136.0
2021-12-21 14:20:00,198.93,199.18,198.87,199.07,26590.0,166.5321,166.7414,166.4818,166.6493,26590.0
2021-12-21 14:30:00,199.12,199.25,198.77,198.82,10959.0,166.6911,166.8,166.3981,166.44,10959.0
2021-12-21 14:40:00,198.77,199.07,198.65,199.07,9569.0,166.3981,166.6493,166.2977,166.6493,9569.0
2021-12-21 14:50:00,199.08,199.09,198.48,198.61,18114.0,166.6576,166.666,166.1554,166.2642,18114.0
2021-12-21 15:00:00,198.48,198.48,198.05,198.06,12915.0,166.1554,166.1554,165.7954,165.8038,12915.0
2021-12-21 15:10:00,198.08,198.54,197.85,198.53,28584.0,165.8205,166.2056,165.628,166.1972,28584.0
2021-12-21 15:20:00,198.58,198.78,198.35,198.35,19775.0,166.2391,166.4065,166.0465,166.0465,19775.0
2021-12-21 15:30:00,198.28,198.4,198.07,198.1,21284.0,165.9879,166.0884,165.8121,165.8372,21284.0
2021-12-21 15:40:00,198.08,198.14,197.56,197.56,40335.0,165.8205,165.8707,165.3852,165.3852,40335.0
2021-12-21 15:50:00,197.59,198.62,197.59,198.55,97580.0,165.4103,166.2726,165.4103,166.214,97580.0
2021-12-22 09:30:00,199.29,199.61,198.58,198.58,18555.0,166.8334,167.1013,166.2391,166.2391,18555.0
2021-12-22 09:40:00,198.47,198.86,198.18,198.66,6650.0,166.147,166.4735,165.9042,166.306,6650.0
2021-12-22 09:50:00,198.76,199.1,198.55,198.65,6546.0,166.3898,166.6744,166.214,166.2977,6546.0
2021-12-22 10:00:00,198.73,199.28,198.73,199.08,4979.0,166.3646,166.8251,166.3646,166.6576,4979.0
2021-12-22 10:10:00,199.01,199.08,198.49,198.56,5914.0,166.599,166.6576,166.1637,166.2223,5914.0
2021-12-22 10:20:00,198.6,198.85,198.49,198.85,5648.0,166.2558,166.4651,166.1637,166.4651,5648.0
2021-12-22 10:30:00,198.75,199.21,198.75,199.16,7943.0,166.3814,166.7665,166.3814,166.7246,7943.0
2021-12-22 10:40:00,199.14,199.38,199.08,199.21,30088.0,166.7079,166.9088,166.6576,166.7665,30088.0
2021-12-22 10:50:00,199.27,199.7,199.11,199.3,33452.0,166.8167,167.1767,166.6828,166.8418,33452.0
2021-12-22 11:00:00,199.31,199.38,198.95,199.05,8583.0,166.8502,166.9088,166.5488,166.6325,8583.0
2021-12-22 11:10:00,199.02,199.37,199.02,199.16,10480.0,166.6074,166.9004,166.6074,166.7246,10480.0
2021-12-22 11:20:00,199.14,199.14,198.59,198.69,13589.0,166.7079,166.7079,166.2474,166.3312,13589.0
2021-12-22 11:30:00,198.71,198.84,198.31,198.31,7092.0,166.3479,166.4567,166.013,166.013,7092.0
2021-12-22 11:40:00,198.31,198.4,198.13,198.25,5903.0,166.013,166.0884,165.8624,165.9628,5903.0
2021-12-22 11:50:00,198.2,198.47,198.2,198.26,7685.0,165.921,166.147,165.921,165.9712,7685.0
2021-12-22 12:00:00,198.23,198.55,198.16,198.55,15251.0,165.9461,166.214,165.8875,166.214,15251.0
2021-12-22 12:10:00,198.58,198.89,198.55,198.57,7591.0,166.2391,166.4986,166.214,166.2307,7591.0
2021-12-22 12:20:00,198.54,198.63,198.43,198.53,6751.0,166.2056,166.2809,166.1135,166.1972,6751.0
2021-12-22 12:30:00,198.52,198.57,198.25,198.36,13931.0,166.1888,166.2307,165.9628,166.0549,13931.0
2021-12-22 12:40:00,198.35,198.72,198.32,198.72,6184.0,166.0465,166.3563,166.0214,166.3563,6184.0
2021-12-22 12:50:00,198.81,198.82,198.58,198.65,5568.0,166.4316,166.44,166.2391,166.2977,5568.0
2021-12-22 13:00:00,198.62,198.67,198.51,198.54,8113.0,166.2726,166.3144,166.1805,166.2056,8113.0
2021-12-22 13:10:00,198.53,198.81,198.47,198.75,7496.0,166.1972,166.4316,166.147,166.3814,7496.0
2021-12-22 13:20:00,198.68,198.76,198.57,198.71,10335.0,166.3228,166.3898,166.2307,166.3479,10335.0
2021-12-22 13:30:00,198.77,199.37,198.77,199.29,22443.0,166.3981,166.9004,166.3981,166.8334,22443.0
2021-12-22 13:40:00,199.22,199.26,199.09,199.16,5370.0,166.7748,166.8083,166.666,166.7246,5370.0
2021-12-22 13:50:00,199.14,199.29,198.94,199.1,8418.0,166.7079,166.8334,166.5404,166.6744,8418.0
2021-12-22 14:00:00,199.1,199.13,198.65,198.72,13730.0,166.6744,166.6995,166.2977,166.3563,13730.0
2021-12-22 14:10:00,198.71,198.94,198.55,198.57,47211.0,166.3479,166.5404,166.214,166.2307,47211.0
2021-12-22 14:20:00,198.57,198.72,198.31,198.45,13396.0,166.2307,166.3563,166.013,166.1302,13396.0
2021-12-22 14:30:00,198.48,198.69,198.35,198.6,8750.0,166.1554,166.3312,166.0465,166.2558,8750.0
2021-12-22 14:40:00,198.56,198.74,198.48,198.57,13076.0,166.2223,166.373,166.1554,166.2307,13076.0
2021-12-22 14:50:00,198.6,198.81,198.58,198.77,12489.0,166.2558,166.4316,166.2391,166.3981,12489.0
2021-12-22 15:00:00,198.77,198.9,198.71,198.85,14613.0,166.3981,166.507,166.3479,166.4651,14613.0
2021-12-22 15:10:00,198.85,198.85,198.7,198.85,20266.0,166.4651,166.4651,166.3395,166.4651,20266.0
2021-12-22 15:20:00,198.85,199.4,198.81,199.22,21916.0,166.4651,166.9255,166.4316,166.7748,21916.0
2021-12-22 15:30:00,199.15,199.64,199.11,199.49,19435.0,166.7162,167.1264,166.6828,167.0009,19435.0
2021-12-22 15:40:00,199.47,199.56,199.36,199.5,21895.0,166.9841,167.0595,166.892,167.0092,21895.0
2021-12-22 15:50:00,199.5,199.84,199.48,199.59,116447.0,167.0092,167.2939,166.9925,167.0846,116447.0
2021-12-23 09:30:00,199.64,200.0,198.78,199.85,19518.0,167.1264,167.4278,166.4065,167.3022,19518.0
2021-12-23 09:40:00,200.09,200.09,199.42,199.7,10940.0,167.5031,167.5031,166.9423,167.1767,10940.0
2021-12-23 09:50:00,199.94,200.47,199.73,200.47,12981.0,167.3776,167.8213,167.2018,167.8213,12981.0
2021-12-23 10:00:00,200.46,200.63,199.6,199.6,12984.0,167.8129,167.9552,167.093,167.093,12984.0
2021-12-23 10:10:00,199.7,199.96,199.53,199.96,11984.0,167.1767,167.3943,167.0344,167.3943,11984.0
2021-12-23 10:20:00,200.0,200.48,199.85,200.46,7305.0,167.4278,167.8296,167.3022,167.8129,7305.0
2021-12-23 10:30:00,200.49,200.65,199.78,199.98,7443.0,167.838,167.9719,167.2436,167.4111,7443.0
2021-12-23 10:40:00,199.9,200.09,199.67,200.07,10931.0,167.3441,167.5031,167.1516,167.4864,10931.0
2021-12-23 10:50:00,200.06,200.5,200.06,200.49,8878.0,167.478,167.8464,167.478,167.838,8878.0
2021-12-23 11:00:00,200.45,200.45,200.06,200.21,11986.0,167.8045,167.8045,167.478,167.6036,11986.0
2021-12-23 11:10:00,200.16,200.38,199.87,199.92,12788.0,167.5617,167.7459,167.319,167.3608,12788.0
2021-12-23 11:20:00,199.92,199.92,199.63,199.63,4428.0,167.3608,167.3608,167.1181,167.1181,4428.0
2021-12-23 11:30:00,199.63,199.78,199.45,199.63,4564.0,167.1181,167.2436,166.9674,167.1181,4564.0
2021-12-23 11:40:00,199.61,199.61,199.22,199.23,22864.0,167.1013,167.1013,166.7748,166.7832,22864.0
2021-12-23 11:50:00,199.3,199.41,199.15,199.22,9796.0,166.8418,166.9339,166.7162,166.7748,9796.0
2021-12-23 12:00:00,199.22,199.26,198.8,198.81,6386.0,166.7748,166.8083,166.4232,166.4316,6386.0
2021-12-23 12:10:00,198.88,198.89,198.65,198.82,8257.0,166.4902,166.4986,166.2977,166.44,8257.0
2021-12-23 12:20:00,198.69,198.75,198.31,198.5,5944.0,166.3312,166.3814,166.013,166.1721,5944.0
2021-12-23 12:30:00,198.56,198.77,198.4,198.55,9265.0,166.2223,166.3981,166.0884,166.214,9265.0
2021-12-23 12:40:00,198.43,198.55,198.38,198.55,6764.0,166.1135,166.214,166.0716,166.214,6764.0
2021-12-23 12:50:00,198.59,198.73,198.56,198.73,4170.0,166.2474,166.3646,166.2223,166.3646,4170.0
2021-12-23 13:00:00,198.75,198.77,198.4,198.55,9429.0,166.3814,166.3981,166.0884,166.214,9429.0
2021-12-23 13:10:00,198.48,198.48,198.23,198.35,7978.0,166.1554,166.1554,165.9461,166.0465,7978.0
2021-12-23 13:20:00,198.31,198.31,198.16,198.24,3344.0,166.013,166.013,165.8875,165.9544,3344.0
2021-12-23 13:30:00,198.21,198.53,198.19,198.5,5520.0,165.9293,166.1972,165.9126,166.1721,5520.0
2021-12-23 13:40:00,198.56,198.76,198.56,198.76,8464.0,166.2223,166.3898,166.2223,166.3898,8464.0
2021-12-23 13:50:00,198.66,198.77,198.58,198.64,6017.0,166.306,166.3981,166.2391,166.2893,6017.0
2021-12-23 14:00:00,198.66,198.9,198.62,198.89,5099.0,166.306,166.507,166.2726,166.4986,5099.0
2021-12-23 14:10:00,198.88,199.07,198.84,199.07,4572.0,166.4902,166.6493,166.4567,166.6493,4572.0
2021-12-23 14:20:00,199.07,199.14,198.93,198.93,4174.0,166.6493,166.7079,166.5321,166.5321,4174.0
2021-12-23 14:30:00,198.93,199.06,198.65,198.99,13309.0,166.5321,166.6409,166.2977,166.5823,13309.0
2021-12-23 14:40:00,199.0,199.36,198.94,199.36,5550.0,166.5907,166.892,166.5404,166.892,5550.0
2021-12-23 14:50:00,199.3,199.58,199.3,199.38,6812.0,166.8418,167.0762,166.8418,166.9088,6812.0
2021-12-23 15:00:00,199.4,199.52,199.37,199.51,5403.0,166.9255,167.026,166.9004,167.0176,5403.0
2021-12-23 15:10:00,199.44,199.6,199.32,199.4,19225.0,166.959,167.093,166.8586,166.9255,19225.0
2021-12-23 15:20:00,199.39,199.5,199.29,199.32,11191.0,166.9172,167.0092,166.8334,166.8586,11191.0
2021-12-23 15:30:00,199.32,199.49,199.18,199.22,25481.0,166.8586,167.0009,166.7414,166.7748,25481.0
2021-12-23 15:40:00,199.21,199.68,199.1,199.54,19459.0,166.7665,167.1599,166.6744,167.0427,19459.0
2021-12-23 15:50:00,199.56,199.81,199.27,199.38,56526.0,167.0595,167.2687,166.8167,166.9088,56526.0
2021-12-27 09:30:00,200.57,201.12,200.28,200.28,16000.0,167.905,168.3654,167.6622,167.6622,16000.0
2021-12-27 09:40:00,200.45,200.46,199.73,199.99,5555.0,167.8045,167.8129,167.2018,167.4194,5555.0
2021-12-27 09:50:00,199.88,200.67,199.84,200.39,5512.0,167.3273,167.9887,167.2939,167.7543,5512.0
2021-12-27 10:00:00,200.5,200.72,200.2,200.6,12026.0,167.8464,168.0305,167.5952,167.9301,12026.0
2021-12-27 10:10:00,200.56,200.66,200.4,200.48,6739.0,167.8966,167.9803,167.7627,167.8296,6739.0
2021-12-27 10:20:00,200.38,200.65,200.3,200.65,7512.0,167.7459,167.9719,167.6789,167.9719,7512.0
2021-12-27 10:30:00,200.51,200.7,200.42,200.67,4254.0,167.8547,168.0138,167.7794,167.9887,4254.0
2021-12-27 10:40:00,200.74,200.8,200.5,200.66,9910.0,168.0473,168.0975,167.8464,167.9803,9910.0
2021-12-27 10:50:00,200.56,200.8,200.56,200.75,7472.0,167.8966,168.0975,167.8966,168.0557,7472.0
2021-12-27 11:00:00,200.81,200.81,200.56,200.64,6493.0,168.1059,168.1059,167.8966,167.9636,6493.0
2021-12-27 11:10:00,200.64,200.75,200.61,200.68,2411.0,167.9636,168.0557,167.9385,167.9971,2411.0
2021-12-27 11:20:00,200.68,201.02,200.64,201.02,10196.0,167.9971,168.2817,167.9636,168.2817,10196.0
2021-12-27 11:30:00,200.96,201.47,200.96,201.31,5020.0,168.2315,168.6584,168.2315,168.5245,5020.0
2021-12-27 11:40:00,201.28,201.5,201.19,201.5,4327.0,168.4993,168.6835,168.424,168.6835,4327.0
2021-12-27 11:50:00,201.5,201.69,201.33,201.56,5056.0,168.6835,168.8426,168.5412,168.7337,5056.0
2021-12-27 12:00:00,201.55,201.68,201.52,201.68,3735.0,168.7254,168.8342,168.7003,168.8342,3735.0
2021-12-27 12:10:00,201.71,201.8,201.71,201.75,2351.0,168.8593,168.9347,168.8593,168.8928,2351.0
2021-12-27 12:20:00,201.85,201.93,201.77,201.93,3610.0,168.9765,169.0435,168.9095,169.0435,3610.0
2021-12-27 12:30:00,201.77,201.82,201.51,201.77,3816.0,168.9095,168.9514,168.6919,168.9095,3816.0
2021-12-27 12:40:00,201.82,202.24,201.82,202.11,6711.0,168.9514,169.303,168.9514,169.1942,6711.0
2021-12-27 12:50:00,201.99,201.99,201.53,201.53,9763.0,169.0937,169.0937,168.7086,168.7086,9763.0
2021-12-27 13:00:00,201.63,201.67,201.37,201.61,16934.0,168.7923,168.8258,168.5747,168.7756,16934.0
2021-12-27 13:10:00,201.61,201.79,201.44,201.44,7135.0,168.7756,168.9263,168.6333,168.6333,7135.0
2021-12-27 13:20:00,201.45,201.74,201.45,201.74,4407.0,168.6417,168.8844,168.6417,168.8844,4407.0
2021-12-27 13:30:00,201.72,201.73,201.61,201.7,3554.0,168.8677,168.8761,168.7756,168.8509,3554.0
2021-12-27 13:40:00,201.74,202.1,201.74,202.1,1724.0,168.8844,169.1858,168.8844,169.1858,1724.0
2021-12-27 13:50:00,202.22,202.4,202.15,202.4,4146.0,169.2863,169.4369,169.2277,169.4369,4146.0
2021-12-27 14:00:00,202.39,202.61,202.35,202.53,6762.0,169.4286,169.6127,169.3951,169.5458,6762.0
2021-12-27 14:10:00,202.49,202.66,202.42,202.66,3283.0,169.5123,169.6546,169.4537,169.6546,3283.0
2021-12-27 14:20:00,202.59,202.92,202.58,202.87,4067.0,169.596,169.8723,169.5876,169.8304,4067.0
2021-12-27 14:30:00,202.81,202.95,202.72,202.84,4345.0,169.7802,169.8974,169.7048,169.8053,4345.0
2021-12-27 14:40:00,202.87,203.04,202.73,202.73,4426.0,169.8304,169.9727,169.7132,169.7132,4426.0
2021-12-27 14:50:00,202.82,202.97,202.75,202.88,4625.0,169.7885,169.9141,169.7299,169.8388,4625.0
2021-12-27 15:00:00,202.92,203.18,202.8,203.18,9812.0,169.8723,170.0899,169.7718,170.0899,9812.0
2021-12-27 15:10:00,203.22,203.31,202.82,203.26,11724.0,170.1234,170.1987,169.7885,170.1569,11724.0
2021-12-27 15:20:00,203.32,203.66,203.32,203.6,17768.0,170.2071,170.4917,170.2071,170.4415,17768.0
2021-12-27 15:30:00,203.59,204.08,203.59,204.08,20128.0,170.4331,170.8433,170.4331,170.8433,20128.0
2021-12-27 15:40:00,204.06,204.48,204.01,204.44,22024.0,170.8266,171.1782,170.7847,171.1447,22024.0
2021-12-27 15:50:00,204.62,204.92,204.37,204.75,103985.0,171.2954,171.5465,171.0861,171.4042,103985.0
2021-12-28 09:30:00,204.75,205.0,204.05,204.87,28524.0,171.4042,171.6135,170.8182,171.5047,28524.0
2021-12-28 09:40:00,204.96,204.99,204.33,204.82,13535.0,171.58,171.6051,171.0526,171.4628,13535.0
2021-12-28 09:50:00,204.78,205.41,204.35,204.99,54296.0,171.4293,171.9567,171.0694,171.6051,54296.0
2021-12-28 10:00:00,205.14,205.26,204.5,204.95,33655.0,171.7307,171.8312,171.1949,171.5716,33655.0
2021-12-28 10:10:00,205.08,205.62,204.75,205.36,16208.0,171.6805,172.1325,171.4042,171.9149,16208.0
2021-12-28 10:20:00,205.49,205.62,205.21,205.36,6569.0,172.0237,172.1325,171.7893,171.9149,6569.0
2021-12-28 10:30:00,205.32,205.48,205.05,205.22,6952.0,171.8814,172.0153,171.6554,171.7977,6952.0
2021-12-28 10:40:00,205.13,205.81,205.13,205.81,12874.0,171.7223,172.2916,171.7223,172.2916,12874.0
2021-12-28 10:50:00,205.79,206.09,205.54,206.09,12530.0,172.2748,172.526,172.0656,172.526,12530.0
2021-12-28 11:00:00,206.17,206.49,206.06,206.42,28412.0,172.593,172.8608,172.5009,172.8022,28412.0
2021-12-28 11:10:00,206.44,206.75,206.2,206.67,13099.0,172.819,173.0785,172.6181,173.0115,13099.0
2021-12-28 11:20:00,206.71,206.84,206.55,206.73,11090.0,173.045,173.1538,172.9111,173.0618,11090.0
2021-12-28 11:30:00,206.61,206.7,205.7,206.36,22255.0,172.9613,173.0366,172.1995,172.752,22255.0
2021-12-28 11:40:00,206.35,206.7,206.25,206.53,7308.0,172.7436,173.0366,172.6599,172.8943,7308.0
2021-12-28 11:50:00,206.61,206.79,206.43,206.55,10377.0,172.9613,173.112,172.8106,172.9111,10377.0
2021-12-28 12:00:00,206.55,206.66,206.3,206.42,13633.0,172.9111,173.0032,172.7018,172.8022,13633.0
2021-12-28 12:10:00,206.42,206.47,206.2,206.32,8011.0,172.8022,172.8441,172.6181,172.7185,8011.0
2021-12-28 12:20:00,206.25,206.32,205.73,205.85,10134.0,172.6599,172.7185,172.2246,172.3251,10134.0
2021-12-28 12:30:00,205.9,206.18,205.71,206.06,5954.0,172.3669,172.6013,172.2079,172.5009,5954.0
2021-12-28 12:40:00,205.93,206.21,205.91,205.95,5448.0,172.392,172.6264,172.3753,172.4088,5448.0
2021-12-28 12:50:00,205.92,205.95,205.8,205.86,3641.0,172.3837,172.4088,172.2832,172.3334,3641.0
2021-12-28 13:00:00,205.9,206.16,205.83,206.12,23930.0,172.3669,172.5846,172.3083,172.5511,23930.0
2021-12-28 13:10:00,206.16,206.33,206.15,206.28,4495.0,172.5846,172.7269,172.5762,172.685,4495.0
2021-12-28 13:20:00,206.18,206.26,206.01,206.26,9898.0,172.6013,172.6683,172.459,172.6683,9898.0
2021-12-28 13:30:00,206.24,206.24,205.56,205.57,26110.0,172.6516,172.6516,172.0823,172.0907,26110.0
2021-12-28 13:40:00,205.48,205.94,205.48,205.7,17079.0,172.0153,172.4004,172.0153,172.1995,17079.0
2021-12-28 13:50:00,205.65,206.07,205.65,205.98,3975.0,172.1576,172.5092,172.1576,172.4339,3975.0
2021-12-28 14:00:00,206.09,206.09,205.72,205.72,9866.0,172.526,172.526,172.2162,172.2162,9866.0
2021-12-28 14:10:00,205.74,205.76,205.53,205.74,10642.0,172.233,172.2497,172.0572,172.233,10642.0
2021-12-28 14:20:00,205.77,205.92,205.64,205.75,5751.0,172.2581,172.3837,172.1493,172.2414,5751.0
2021-12-28 14:30:00,205.75,205.92,205.63,205.92,10835.0,172.2414,172.3837,172.1409,172.3837,10835.0
2021-12-28 14:40:00,205.92,206.06,205.85,206.04,9247.0,172.3837,172.5009,172.3251,172.4841,9247.0
2021-12-28 14:50:00,206.03,206.18,205.86,206.17,13717.0,172.4758,172.6013,172.3334,172.593,13717.0
2021-12-28 15:00:00,206.1,206.39,206.03,206.2,8681.0,172.5344,172.7771,172.4758,172.6181,8681.0
2021-12-28 15:10:00,206.2,206.26,205.92,205.98,5813.0,172.6181,172.6683,172.3837,172.4339,5813.0
2021-12-28 15:20:00,205.92,206.17,205.89,206.09,8935.0,172.3837,172.593,172.3586,172.526,8935.0
2021-12-28 15:30:00,206.12,206.19,205.71,205.74,16009.0,172.5511,172.6097,172.2079,172.233,16009.0
2021-12-28 15:40:00,205.77,206.43,205.77,206.43,18447.0,172.2581,172.8106,172.2581,172.8106,18447.0
2021-12-28 15:50:00,206.4,206.41,205.85,206.25,64272.0,172.7855,172.7939,172.3251,172.6599,64272.0
2021-12-29 09:30:00,206.04,206.71,204.68,206.62,23131.0,172.4841,173.045,171.3456,172.9697,23131.0
2021-12-29 09:40:00,206.65,206.81,206.3,206.53,4123.0,172.9948,173.1287,172.7018,172.8943,4123.0
2021-12-29 09:50:00,206.76,207.0,206.15,206.29,10726.0,173.0869,173.2878,172.5762,172.6934,10726.0
2021-12-29 10:00:00,206.36,206.62,206.12,206.44,4652.0,172.752,172.9697,172.5511,172.819,4652.0
2021-12-29 10:10:00,206.31,206.67,206.19,206.51,9620.0,172.7102,173.0115,172.6097,172.8776,9620.0
2021-12-29 10:20:00,206.38,206.42,205.98,206.21,13556.0,172.7688,172.8022,172.4339,172.6264,13556.0
2021-12-29 10:30:00,206.11,206.45,205.96,206.45,8135.0,172.5427,172.8274,172.4172,172.8274,8135.0
2021-12-29 10:40:00,206.56,206.63,206.27,206.59,6065.0,172.9194,172.978,172.6767,172.9446,6065.0
2021-12-29 10:50:00,206.55,206.65,206.24,206.24,2906.0,172.9111,172.9948,172.6516,172.6516,2906.0
2021-12-29 11:00:00,206.36,206.36,205.94,205.94,3377.0,172.752,172.752,172.4004,172.4004,3377.0
2021-12-29 11:10:00,205.93,206.34,205.77,206.34,5384.0,172.392,172.7353,172.2581,172.7353,5384.0
2021-12-29 11:20:00,206.27,206.48,206.19,206.29,3377.0,172.6767,172.8525,172.6097,172.6934,3377.0
2021-12-29 11:30:00,206.48,206.7,206.29,206.51,5375.0,172.8525,173.0366,172.6934,172.8776,5375.0
2021-12-29 11:40:00,206.38,206.97,206.31,206.81,6651.0,172.7688,173.2627,172.7102,173.1287,6651.0
2021-12-29 11:50:00,206.88,207.11,206.82,206.94,8076.0,173.1873,173.3799,173.1371,173.2376,8076.0
2021-12-29 12:00:00,206.91,206.99,206.7,206.7,6314.0,173.2124,173.2794,173.0366,173.0366,6314.0
2021-12-29 12:10:00,206.69,206.81,206.52,206.8,6270.0,173.0283,173.1287,172.886,173.1204,6270.0
2021-12-29 12:20:00,206.83,206.99,206.75,206.92,3312.0,173.1455,173.2794,173.0785,173.2208,3312.0
2021-12-29 12:30:00,206.83,207.13,206.73,207.06,7110.0,173.1455,173.3966,173.0618,173.338,7110.0
2021-12-29 12:40:00,207.09,207.09,206.64,206.77,3173.0,173.3631,173.3631,172.9864,173.0952,3173.0
2021-12-29 12:50:00,206.77,206.84,206.66,206.79,2949.0,173.0952,173.1538,173.0032,173.112,2949.0
2021-12-29 13:00:00,206.77,206.9,206.56,206.65,5509.0,173.0952,173.2041,172.9194,172.9948,5509.0
2021-12-29 13:10:00,206.71,206.8,206.48,206.61,3623.0,173.045,173.1204,172.8525,172.9613,3623.0
2021-12-29 13:20:00,206.58,206.67,206.27,206.37,5337.0,172.9362,173.0115,172.6767,172.7604,5337.0
2021-12-29 13:30:00,206.37,206.61,206.32,206.6,7126.0,172.7604,172.9613,172.7185,172.9529,7126.0
2021-12-29 13:40:00,206.58,206.73,206.47,206.65,7611.0,172.9362,173.0618,172.8441,172.9948,7611.0
2021-12-29 13:50:00,206.7,206.91,206.62,206.87,8151.0,173.0366,173.2124,172.9697,173.179,8151.0
2021-12-29 14:00:00,206.94,206.98,206.74,206.74,5425.0,173.2376,173.271,173.0701,173.0701,5425.0
2021-12-29 14:10:00,206.83,207.0,206.71,206.98,6706.0,173.1455,173.2878,173.045,173.271,6706.0
2021-12-29 14:20:00,206.97,207.03,206.8,206.8,7934.0,173.2627,173.3129,173.1204,173.1204,7934.0
2021-12-29 14:30:00,206.83,206.83,206.73,206.82,4308.0,173.1455,173.1455,173.0618,173.1371,4308.0
2021-12-29 14:40:00,206.77,206.9,206.77,206.89,8334.0,173.0952,173.2041,173.0952,173.1957,8334.0
2021-12-29 14:50:00,206.83,206.86,206.57,206.6,8314.0,173.1455,173.1706,172.9278,172.9529,8314.0
2021-12-29 15:00:00,206.59,206.9,206.56,206.85,9557.0,172.9446,173.2041,172.9194,173.1622,9557.0
2021-12-29 15:10:00,206.85,207.06,206.79,206.98,6615.0,173.1622,173.338,173.112,173.271,6615.0
2021-12-29 15:20:00,207.08,207.36,206.98,207.35,5784.0,173.3548,173.5891,173.271,173.5808,5784.0
2021-12-29 15:30:00,207.42,207.51,207.26,207.27,9593.0,173.6394,173.7147,173.5054,173.5138,9593.0
2021-12-29 15:40:00,207.29,207.73,207.26,207.6,15576.0,173.5305,173.8989,173.5054,173.7901,15576.0
2021-12-29 15:50:00,207.63,207.66,207.04,207.3,52264.0,173.8152,173.8403,173.3213,173.5389,52264.0
2021-12-30 09:30:00,208.0,208.41,207.39,207.45,19474.0,174.1249,174.4681,173.6143,173.6645,19474.0
2021-12-30 09:40:00,207.78,208.17,207.55,207.56,4701.0,173.9407,174.2672,173.7482,173.7566,4701.0
2021-12-30 09:50:00,207.58,207.84,207.3,207.35,8994.0,173.7733,173.991,173.5389,173.5808,8994.0
2021-12-30 10:00:00,207.36,207.49,206.71,207.05,7039.0,173.5891,173.698,173.045,173.3296,7039.0
2021-12-30 10:10:00,207.05,207.42,206.91,207.23,4514.0,173.3296,173.6394,173.2124,173.4803,4514.0
2021-12-30 10:20:00,207.35,207.6,207.14,207.49,8138.0,173.5808,173.7901,173.405,173.698,8138.0
2021-12-30 10:30:00,207.43,207.52,207.2,207.25,5634.0,173.6477,173.7231,173.4552,173.4971,5634.0
2021-12-30 10:40:00,207.22,207.25,207.06,207.11,2493.0,173.4719,173.4971,173.338,173.3799,2493.0
2021-12-30 10:50:00,207.2,207.35,207.0,207.09,13757.0,173.4552,173.5808,173.2878,173.3631,13757.0
2021-12-30 11:00:00,207.16,207.64,207.06,207.61,8017.0,173.4217,173.8235,173.338,173.7984,8017.0
2021-12-30 11:10:00,207.62,208.27,207.61,208.17,9235.0,173.8068,174.3509,173.7984,174.2672,9235.0
2021-12-30 11:20:00,208.09,208.19,207.87,208.08,10540.0,174.2003,174.284,174.0161,174.1919,10540.0
2021-12-30 11:30:00,208.09,208.21,207.82,207.89,6423.0,174.2003,174.3007,173.9742,174.0328,6423.0
2021-12-30 11:40:00,207.78,208.01,207.75,207.76,4484.0,173.9407,174.1333,173.9156,173.924,4484.0
2021-12-30 11:50:00,207.7,207.7,207.2,207.25,7760.0,173.8738,173.8738,173.4552,173.4971,7760.0
2021-12-30 12:00:00,207.21,207.39,207.17,207.3,2928.0,173.4636,173.6143,173.4301,173.5389,2928.0
2021-12-30 12:10:00,207.21,207.32,207.02,207.22,3814.0,173.4636,173.5557,173.3045,173.4719,3814.0
2021-12-30 12:20:00,207.32,207.55,207.29,207.55,3987.0,173.5557,173.7482,173.5305,173.7482,3987.0
2021-12-30 12:30:00,207.5,207.68,207.43,207.55,2725.0,173.7063,173.857,173.6477,173.7482,2725.0
2021-12-30 12:40:00,207.54,207.84,207.52,207.75,5337.0,173.7398,173.991,173.7231,173.9156,5337.0
2021-12-30 12:50:00,207.57,207.85,207.44,207.53,7094.0,173.7649,173.9993,173.6561,173.7315,7094.0
2021-12-30 13:00:00,207.56,207.6,207.46,207.58,10201.0,173.7566,173.7901,173.6729,173.7733,10201.0
2021-12-30 13:10:00,207.59,207.76,207.51,207.65,6418.0,173.7817,173.924,173.7147,173.8319,6418.0
2021-12-30 13:20:00,207.52,207.79,207.51,207.71,5369.0,173.7231,173.9491,173.7147,173.8821,5369.0
2021-12-30 13:30:00,207.73,207.85,207.69,207.69,3585.0,173.8989,173.9993,173.8654,173.8654,3585.0
2021-12-30 13:40:00,207.71,208.33,207.67,208.28,6814.0,173.8821,174.4012,173.8487,174.3593,6814.0
2021-12-30 13:50:00,208.3,208.55,208.24,208.26,7083.0,174.3761,174.5853,174.3258,174.3426,7083.0
2021-12-30 14:00:00,208.37,208.69,208.36,208.52,8807.0,174.4347,174.7025,174.4263,174.5602,8807.0
2021-12-30 14:10:00,208.46,208.68,208.45,208.59,8102.0,174.51,174.6942,174.5016,174.6188,8102.0
2021-12-30 14:20:00,208.5,208.5,208.09,208.29,10886.0,174.5435,174.5435,174.2003,174.3677,10886.0
2021-12-30 14:30:00,208.29,208.3,208.09,208.24,4751.0,174.3677,174.3761,174.2003,174.3258,4751.0
2021-12-30 14:40:00,208.2,208.28,208.11,208.27,3191.0,174.2923,174.3593,174.217,174.3509,3191.0
2021-12-30 14:50:00,208.28,208.37,208.08,208.14,9118.0,174.3593,174.4347,174.1919,174.2421,9118.0
2021-12-30 15:00:00,208.1,208.24,207.92,208.16,6218.0,174.2086,174.3258,174.0579,174.2589,6218.0
2021-12-30 15:10:00,208.17,208.43,208.17,208.35,8249.0,174.2672,174.4849,174.2672,174.4179,8249.0
2021-12-30 15:20:00,208.43,208.46,208.2,208.25,8926.0,174.4849,174.51,174.2923,174.3342,8926.0
2021-12-30 15:30:00,208.16,208.23,207.93,208.08,8980.0,174.2589,174.3175,174.0663,174.1919,8980.0
2021-12-30 15:40:00,208.1,208.13,207.7,207.83,10821.0,174.2086,174.2337,173.8738,173.9826,10821.0
2021-12-30 15:50:00,207.85,208.13,207.58,207.88,76989.0,173.9993,174.2337,173.7733,174.0245,76989.0
2021-12-31 09:30:00,208.3,209.08,207.54,208.01,19409.0,174.3761,175.029,173.7398,174.1333,19409.0
2021-12-31 09:40:00,208.27,208.83,208.26,208.51,3436.0,174.3509,174.8197,174.3426,174.5519,3436.0
2021-12-31 09:50:00,208.5,208.72,208.09,208.09,6464.0,174.5435,174.7277,174.2003,174.2003,6464.0
2021-12-31 10:00:00,208.21,209.09,208.2,209.07,7548.0,174.3007,175.0374,174.2923,175.0207,7548.0
2021-12-31 10:10:00,208.91,209.29,208.91,209.03,3689.0,174.8867,175.2048,174.8867,174.9872,3689.0
2021-12-31 10:20:00,209.2,209.36,209.06,209.22,7654.0,175.1295,175.2634,175.0123,175.1462,7654.0
2021-12-31 10:30:00,209.09,209.22,208.9,208.95,5160.0,175.0374,175.1462,174.8783,174.9202,5160.0
2021-12-31 10:40:00,208.97,209.17,208.92,208.96,6491.0,174.9369,175.1044,174.8951,174.9286,6491.0
2021-12-31 10:50:00,209.08,209.39,209.02,209.22,4559.0,175.029,175.2885,174.9788,175.1462,4559.0
2021-12-31 11:00:00,209.26,209.49,209.1,209.1,4363.0,175.1797,175.3723,175.0458,175.0458,4363.0
2021-12-31 11:10:00,209.16,209.32,209.01,209.11,7657.0,175.096,175.2299,174.9704,175.0541,7657.0
2021-12-31 11:20:00,209.01,209.01,208.73,208.79,3803.0,174.9704,174.9704,174.736,174.7863,3803.0
2021-12-31 11:30:00,208.73,208.9,208.68,208.89,4936.0,174.736,174.8783,174.6942,174.87,4936.0
2021-12-31 11:40:00,208.88,209.13,208.82,209.05,6017.0,174.8616,175.0709,174.8114,175.0039,6017.0
2021-12-31 11:50:00,209.1,209.35,209.05,209.05,3455.0,175.0458,175.2551,175.0039,175.0039,3455.0
2021-12-31 12:00:00,209.14,209.14,208.91,208.91,2782.0,175.0793,175.0793,174.8867,174.8867,2782.0
2021-12-31 12:10:00,209.01,209.09,208.58,208.58,2924.0,174.9704,175.0374,174.6105,174.6105,2924.0
2021-12-31 12:20:00,208.5,208.86,208.5,208.8,7136.0,174.5435,174.8449,174.5435,174.7946,7136.0
2021-12-31 12:30:00,208.68,208.91,208.68,208.91,3822.0,174.6942,174.8867,174.6942,174.8867,3822.0
2021-12-31 12:40:00,208.86,209.03,208.85,209.0,2995.0,174.8449,174.9872,174.8365,174.9621,2995.0
2021-12-31 12:50:00,209.04,209.16,209.03,209.03,1235.0,174.9955,175.096,174.9872,174.9872,1235.0
2021-12-31 13:00:00,209.06,209.25,208.89,209.25,3593.0,175.0123,175.1713,174.87,175.1713,3593.0
2021-12-31 13:10:00,209.25,209.5,209.25,209.31,2445.0,175.1713,175.3806,175.1713,175.2216,2445.0
2021-12-31 13:20:00,209.25,209.55,209.25,209.54,3969.0,175.1713,175.4225,175.1713,175.4141,3969.0
2021-12-31 13:30:00,209.5,209.59,209.35,209.4,6897.0,175.3806,175.456,175.2551,175.2969,6897.0
2021-12-31 13:40:00,209.47,209.47,209.19,209.37,4486.0,175.3555,175.3555,175.1211,175.2718,4486.0
2021-12-31 13:50:00,209.41,209.58,209.41,209.5,3473.0,175.3053,175.4476,175.3053,175.3806,3473.0
2021-12-31 14:00:00,209.52,209.76,209.47,209.66,4455.0,175.3974,175.5983,175.3555,175.5146,4455.0
2021-12-31 14:10:00,209.63,209.87,209.63,209.72,3647.0,175.4895,175.6904,175.4895,175.5648,3647.0
2021-12-31 14:20:00,209.61,209.72,209.48,209.62,2994.0,175.4727,175.5648,175.3639,175.4811,2994.0
2021-12-31 14:30:00,209.72,209.72,209.51,209.56,2565.0,175.5648,175.5648,175.389,175.4309,2565.0
2021-12-31 14:40:00,209.76,209.77,209.57,209.67,13178.0,175.5983,175.6067,175.4392,175.5229,13178.0
2021-12-31 14:50:00,209.67,209.69,209.54,209.6,3926.0,175.5229,175.5397,175.4141,175.4643,3926.0
2021-12-31 15:00:00,209.66,209.69,209.46,209.48,5379.0,175.5146,175.5397,175.3471,175.3639,5379.0
2021-12-31 15:10:00,209.47,209.56,209.35,209.45,2917.0,175.3555,175.4309,175.2551,175.3388,2917.0
2021-12-31 15:20:00,209.48,209.56,209.34,209.42,8319.0,175.3639,175.4309,175.2467,175.3137,8319.0
2021-12-31 15:30:00,209.44,209.55,209.22,209.42,6874.0,175.3304,175.4225,175.1462,175.3137,6874.0
2021-12-31 15:40:00,209.36,209.7,209.34,209.41,13611.0,175.2634,175.5481,175.2467,175.3053,13611.0
2021-12-31 15:50:00,209.33,209.39,208.64,208.64,50934.0,175.2383,175.2885,174.6607,174.6607,50934.0
2022-01-03 09:30:00,209.0,209.0,207.24,207.84,38382.0,174.9621,174.9621,173.4887,173.991,38382.0
2022-01-03 09:40:00,207.81,207.81,206.03,206.26,25994.0,173.9659,173.9659,172.4758,172.6683,25994.0
2022-01-03 09:50:00,206.19,206.68,205.73,205.93,19409.0,172.6097,173.0199,172.2246,172.392,19409.0
2022-01-03 10:00:00,206.03,206.24,205.19,205.19,20940.0,172.4758,172.6516,171.7726,171.7726,20940.0
2022-01-03 10:10:00,205.33,205.81,205.25,205.81,12667.0,171.8898,172.2916,171.8228,172.2916,12667.0
2022-01-03 10:20:00,205.59,206.03,205.58,205.7,13967.0,172.1074,172.4758,172.099,172.1995,13967.0
2022-01-03 10:30:00,205.53,205.54,204.48,204.71,30635.0,172.0572,172.0656,171.1782,171.3707,30635.0
2022-01-03 10:40:00,204.87,205.41,204.63,205.1,22184.0,171.5047,171.9567,171.3038,171.6972,22184.0
2022-01-03 10:50:00,205.08,205.17,204.31,204.34,7701.0,171.6805,171.7558,171.0359,171.061,7701.0
2022-01-03 11:00:00,204.32,204.35,203.78,204.15,15937.0,171.0442,171.0694,170.5922,170.9019,15937.0
2022-01-03 11:10:00,204.25,205.12,204.25,204.81,11330.0,170.9856,171.714,170.9856,171.4544,11330.0
2022-01-03 11:20:00,204.83,204.95,204.39,204.59,12660.0,171.4712,171.5716,171.1028,171.2703,12660.0
2022-01-03 11:30:00,204.52,205.03,204.12,204.78,15492.0,171.2117,171.6386,170.8768,171.4293,15492.0
2022-01-03 11:40:00,204.94,205.11,204.72,204.84,10097.0,171.5633,171.7056,171.3791,171.4796,10097.0
2022-01-03 11:50:00,204.9,205.38,204.54,205.09,8324.0,171.5298,171.9316,171.2284,171.6888,8324.0
2022-01-03 12:00:00,205.19,205.89,205.08,205.89,9050.0,171.7726,172.3586,171.6805,172.3586,9050.0
2022-01-03 12:10:00,205.89,206.51,205.88,206.47,9486.0,172.3586,172.8776,172.3502,172.8441,9486.0
2022-01-03 12:20:00,206.47,207.08,206.46,206.83,11418.0,172.8441,173.3548,172.8357,173.1455,11418.0
2022-01-03 12:30:00,206.96,206.96,206.26,206.41,6521.0,173.2543,173.2543,172.6683,172.7939,6521.0
2022-01-03 12:40:00,206.5,207.05,206.29,206.54,15544.0,172.8692,173.3296,172.6934,172.9027,15544.0
2022-01-03 12:50:00,206.38,206.49,205.71,206.01,13609.0,172.7688,172.8608,172.2079,172.459,13609.0
2022-01-03 13:00:00,206.01,206.22,205.8,206.15,13730.0,172.459,172.6348,172.2832,172.5762,13730.0
2022-01-03 13:10:00,206.21,206.47,206.04,206.12,7338.0,172.6264,172.8441,172.4841,172.5511,7338.0
2022-01-03 13:20:00,206.18,206.54,206.16,206.48,12867.0,172.6013,172.9027,172.5846,172.8525,12867.0
2022-01-03 13:30:00,206.44,206.48,206.16,206.35,6002.0,172.819,172.8525,172.5846,172.7436,6002.0
2022-01-03 13:40:00,206.2,206.84,206.04,206.68,17969.0,172.6181,173.1538,172.4841,173.0199,17969.0
2022-01-03 13:50:00,206.68,206.8,206.55,206.79,8094.0,173.0199,173.1204,172.9111,173.112,8094.0
2022-01-03 14:00:00,206.69,206.69,206.18,206.62,9205.0,173.0283,173.0283,172.6013,172.9697,9205.0
2022-01-03 14:10:00,206.64,207.05,206.56,207.04,10300.0,172.9864,173.3296,172.9194,173.3213,10300.0
2022-01-03 14:20:00,207.07,207.07,206.68,206.94,8629.0,173.3464,173.3464,173.0199,173.2376,8629.0
2022-01-03 14:30:00,207.0,207.15,206.9,207.1,10182.0,173.2878,173.4134,173.2041,173.3715,10182.0
2022-01-03 14:40:00,207.12,207.37,207.07,207.28,7796.0,173.3882,173.5975,173.3464,173.5222,7796.0
2022-01-03 14:50:00,207.26,207.35,207.12,207.22,6868.0,173.5054,173.5808,173.3882,173.4719,6868.0
2022-01-03 15:00:00,207.2,207.39,206.91,206.98,15157.0,173.4552,173.6143,173.2124,173.271,15157.0
2022-01-03 15:10:00,206.91,207.4,206.91,207.07,11610.0,173.2124,173.6226,173.2124,173.3464,11610.0
2022-01-03 15:20:00,207.05,207.34,207.04,207.21,12102.0,173.3296,173.5724,173.3213,173.4636,12102.0
2022-01-03 15:30:00,207.18,207.88,207.14,207.47,33748.0,173.4385,174.0245,173.405,173.6812,33748.0
2022-01-03 15:40:00,207.43,208.05,207.17,207.9,29563.0,173.6477,174.1668,173.4301,174.0412,29563.0
2022-01-03 15:50:00,208.04,208.16,207.15,207.57,103356.0,174.1584,174.2589,173.4134,173.7649,103356.0
2022-01-04 09:30:00,207.14,208.25,206.41,207.04,31298.0,173.405,174.3342,172.7939,173.3213,31298.0
2022-01-04 09:40:00,207.21,207.22,205.81,206.27,7831.0,173.4636,173.4719,172.2916,172.6767,7831.0
2022-01-04 09:50:00,205.82,206.55,205.7,206.55,13391.0,172.3,172.9111,172.1995,172.9111,13391.0
2022-01-04 10:00:00,206.66,207.56,206.38,206.48,14531.0,173.0032,173.7566,172.7688,172.8525,14531.0
2022-01-04 10:10:00,206.57,206.59,206.07,206.17,21180.0,172.9278,172.9446,172.5092,172.593,21180.0
2022-01-04 10:20:00,206.21,206.29,205.11,205.23,11474.0,172.6264,172.6934,171.7056,171.806,11474.0
2022-01-04 10:30:00,205.24,205.88,205.15,205.41,19578.0,171.8144,172.3502,171.7391,171.9567,19578.0
2022-01-04 10:40:00,205.39,205.39,204.58,204.87,50065.0,171.94,171.94,171.2619,171.5047,50065.0
2022-01-04 10:50:00,204.89,205.5,204.77,205.15,39151.0,171.5214,172.0321,171.421,171.7391,39151.0
2022-01-04 11:00:00,205.24,205.51,204.76,204.76,27676.0,171.8144,172.0404,171.4126,171.4126,27676.0
2022-01-04 11:10:00,204.68,204.84,204.2,204.28,40219.0,171.3456,171.4796,170.9438,171.0108,40219.0
2022-01-04 11:20:00,204.32,205.2,204.25,205.14,32297.0,171.0442,171.7809,170.9856,171.7307,32297.0
2022-01-04 11:30:00,205.16,205.71,204.79,205.23,47107.0,171.7474,172.2079,171.4377,171.806,47107.0
2022-01-04 11:40:00,205.23,205.27,204.54,204.56,17953.0,171.806,171.8395,171.2284,171.2452,17953.0
2022-01-04 11:50:00,204.62,204.68,204.17,204.41,37409.0,171.2954,171.3456,170.9187,171.1196,37409.0
2022-01-04 12:00:00,204.33,204.33,204.02,204.17,10257.0,171.0526,171.0526,170.7931,170.9187,10257.0
2022-01-04 12:10:00,204.18,204.45,204.1,204.21,9456.0,170.927,171.1531,170.8601,170.9522,9456.0
2022-01-04 12:20:00,204.25,204.25,203.5,203.59,14040.0,170.9856,170.9856,170.3578,170.4331,14040.0
2022-01-04 12:30:00,203.6,203.63,203.25,203.29,9282.0,170.4415,170.4666,170.1485,170.182,9282.0
2022-01-04 12:40:00,203.12,203.33,202.84,202.84,16093.0,170.0397,170.2155,169.8053,169.8053,16093.0
2022-01-04 12:50:00,202.87,202.93,202.23,202.51,16154.0,169.8304,169.8806,169.2946,169.529,16154.0
2022-01-04 13:00:00,202.51,202.71,202.34,202.51,15490.0,169.529,169.6965,169.3867,169.529,15490.0
2022-01-04 13:10:00,202.54,202.71,202.4,202.64,9824.0,169.5541,169.6965,169.4369,169.6379,9824.0
2022-01-04 13:20:00,202.62,202.95,202.62,202.67,11371.0,169.6211,169.8974,169.6211,169.663,11371.0
2022-01-04 13:30:00,202.66,202.85,202.38,202.53,20539.0,169.6546,169.8137,169.4202,169.5458,20539.0
2022-01-04 13:40:00,202.53,202.54,202.16,202.33,16667.0,169.5458,169.5541,169.236,169.3783,16667.0
2022-01-04 13:50:00,202.35,202.71,202.25,202.55,36614.0,169.3951,169.6965,169.3114,169.5625,36614.0
2022-01-04 14:00:00,202.53,203.35,202.53,203.32,46568.0,169.5458,170.2322,169.5458,170.2071,46568.0
2022-01-04 14:10:00,203.35,203.53,203.08,203.5,15396.0,170.2322,170.3829,170.0062,170.3578,15396.0
2022-01-04 14:20:00,203.43,203.52,203.25,203.43,9578.0,170.2992,170.3745,170.1485,170.2992,9578.0
2022-01-04 14:30:00,203.45,203.65,203.12,203.37,19849.0,170.3159,170.4834,170.0397,170.249,19849.0
2022-01-04 14:40:00,203.48,203.62,203.28,203.28,9825.0,170.341,170.4582,170.1736,170.1736,9825.0
2022-01-04 14:50:00,203.33,203.44,203.03,203.09,16991.0,170.2155,170.3076,169.9643,170.0146,16991.0
2022-01-04 15:00:00,203.08,203.12,202.63,202.68,19230.0,170.0062,170.0397,169.6295,169.6713,19230.0
2022-01-04 15:10:00,202.69,202.88,202.41,202.69,33255.0,169.6797,169.8388,169.4453,169.6797,33255.0
2022-01-04 15:20:00,202.71,202.86,202.36,202.36,16290.0,169.6965,169.822,169.4035,169.4035,16290.0
2022-01-04 15:30:00,202.42,202.62,202.12,202.21,24755.0,169.4537,169.6211,169.2025,169.2779,24755.0
2022-01-04 15:40:00,202.2,202.73,202.04,202.42,45111.0,169.2695,169.7132,169.1356,169.4537,45111.0
2022-01-04 15:50:00,202.51,202.75,201.9,202.21,134735.0,169.529,169.7299,169.0184,169.2779,134735.0
2022-01-05 09:30:00,198.9,198.9,193.6,194.38,121059.0,166.507,166.507,162.0701,162.7231,121059.0
2022-01-05 09:40:00,194.55,194.55,192.42,192.69,47440.0,162.8654,162.8654,161.0823,161.3083,47440.0
2022-01-05 09:50:00,192.51,194.21,192.35,193.49,99429.0,161.1576,162.5808,161.0237,161.978,99429.0
2022-01-05 10:00:00,193.4,193.56,192.07,192.21,40876.0,161.9027,162.0366,160.7893,160.9065,40876.0
2022-01-05 10:10:00,192.28,193.29,192.16,193.11,33274.0,160.9651,161.8106,160.8646,161.6599,33274.0
2022-01-05 10:20:00,193.05,193.26,192.79,193.23,66407.0,161.6097,161.7855,161.392,161.7604,66407.0
2022-01-05 10:30:00,193.34,193.4,192.5,192.99,36294.0,161.8525,161.9027,161.1493,161.5595,36294.0
2022-01-05 10:40:00,192.99,193.32,192.51,192.63,57101.0,161.5595,161.8357,161.1576,161.2581,57101.0
2022-01-05 10:50:00,192.67,192.86,191.75,191.93,19930.0,161.2916,161.4506,160.5214,160.6721,19930.0
2022-01-05 11:00:00,191.86,191.93,190.71,191.35,31441.0,160.6135,160.6721,159.6508,160.1866,31441.0
2022-01-05 11:10:00,191.35,191.94,190.72,190.79,38423.0,160.1866,160.6805,159.6592,159.7178,38423.0
2022-01-05 11:20:00,190.75,192.63,190.75,192.58,26915.0,159.6843,161.2581,159.6843,161.2162,26915.0
2022-01-05 11:30:00,192.47,192.99,192.33,192.72,23213.0,161.1241,161.5595,161.0069,161.3334,23213.0
2022-01-05 11:40:00,192.64,192.65,191.84,191.84,26469.0,161.2665,161.2748,160.5968,160.5968,26469.0
2022-01-05 11:50:00,191.91,192.13,191.5,191.74,18370.0,160.6554,160.8395,160.3121,160.513,18370.0
2022-01-05 12:00:00,191.74,191.89,191.48,191.71,25872.0,160.513,160.6386,160.2954,160.4879,25872.0
2022-01-05 12:10:00,191.75,192.35,191.75,192.35,22960.0,160.5214,161.0237,160.5214,161.0237,22960.0
2022-01-05 12:20:00,192.41,192.68,192.15,192.65,27047.0,161.0739,161.2999,160.8563,161.2748,27047.0
2022-01-05 12:30:00,192.65,192.96,192.29,192.58,29157.0,161.2748,161.5343,160.9735,161.2162,29157.0
2022-01-05 12:40:00,192.55,192.68,192.19,192.3,22812.0,161.1911,161.2999,160.8898,160.9818,22812.0
2022-01-05 12:50:00,192.29,192.32,191.59,191.71,15149.0,160.9735,160.9986,160.3875,160.4879,15149.0
2022-01-05 13:00:00,191.75,191.77,191.1,191.14,39120.0,160.5214,160.5382,159.9773,160.0108,39120.0
2022-01-05 13:10:00,191.18,191.32,190.88,191.28,23288.0,160.0442,160.1614,159.7931,160.128,23288.0
2022-01-05 13:20:00,191.33,191.49,191.19,191.43,19124.0,160.1698,160.3038,160.0526,160.2535,19124.0
2022-01-05 13:30:00,191.46,191.72,191.24,191.39,16940.0,160.2786,160.4963,160.0945,160.22,16940.0
2022-01-05 13:40:00,191.39,191.78,191.19,191.28,27778.0,160.22,160.5465,160.0526,160.128,27778.0
2022-01-05 13:50:00,191.24,191.36,190.9,191.36,34317.0,160.0945,160.1949,159.8098,160.1949,34317.0
2022-01-05 14:00:00,191.34,191.37,190.21,190.21,27964.0,160.1782,160.2033,159.2322,159.2322,27964.0
2022-01-05 14:10:00,190.31,190.37,189.48,189.58,33145.0,159.3159,159.3662,158.6211,158.7048,33145.0
2022-01-05 14:20:00,189.53,189.94,189.25,189.89,37842.0,158.663,159.0062,158.4286,158.9643,37842.0
2022-01-05 14:30:00,189.95,189.95,188.61,189.0,32267.0,159.0146,159.0146,157.8928,158.2193,32267.0
2022-01-05 14:40:00,188.97,188.97,188.53,188.89,41499.0,158.1942,158.1942,157.8258,158.1272,41499.0
2022-01-05 14:50:00,188.89,189.71,188.85,189.43,26977.0,158.1272,158.8136,158.0937,158.5792,26977.0
2022-01-05 15:00:00,189.48,190.52,189.42,190.3,33226.0,158.6211,159.4917,158.5709,159.3076,33226.0
2022-01-05 15:10:00,190.25,190.25,188.97,189.4,69382.0,159.2657,159.2657,158.1942,158.5541,69382.0
2022-01-05 15:20:00,189.42,189.42,188.38,188.83,66952.0,158.5709,158.5709,157.7003,158.077,66952.0
2022-01-05 15:30:00,188.83,188.97,187.87,188.91,197308.0,158.077,158.1942,157.2733,158.1439,197308.0
2022-01-05 15:40:00,188.91,188.94,188.06,188.14,133796.0,158.1439,158.169,157.4324,157.4993,133796.0
2022-01-05 15:50:00,188.19,188.77,187.95,188.52,281988.0,157.5412,158.0267,157.3403,157.8175,281988.0
2022-01-06 09:30:00,189.52,189.52,186.52,187.56,165520.0,158.6546,158.6546,156.1432,157.0138,165520.0
2022-01-06 09:40:00,187.84,187.84,186.35,186.77,55724.0,157.2482,157.2482,156.0009,156.3525,55724.0
2022-01-06 09:50:00,186.58,186.86,185.25,185.25,21446.0,156.1934,156.4278,155.08,155.08,21446.0
2022-01-06 10:00:00,185.36,187.25,185.36,186.48,61054.0,155.1721,156.7543,155.1721,156.1097,61054.0
2022-01-06 10:10:00,186.49,188.05,185.81,188.04,82275.0,156.1181,157.424,155.5488,157.4156,82275.0
2022-01-06 10:20:00,188.1,188.99,187.38,188.97,79001.0,157.4659,158.2109,156.8631,158.1942,79001.0
2022-01-06 10:30:00,189.1,189.49,188.73,189.25,94187.0,158.303,158.6295,157.9932,158.4286,94187.0
2022-01-06 10:40:00,189.3,189.85,188.75,189.39,32008.0,158.4704,158.9308,158.01,158.5458,32008.0
2022-01-06 10:50:00,189.34,189.86,189.13,189.18,71467.0,158.5039,158.9392,158.3281,158.37,71467.0
2022-01-06 11:00:00,189.24,189.64,188.99,189.52,16201.0,158.4202,158.755,158.2109,158.6546,16201.0
2022-01-06 11:10:00,189.58,190.31,189.56,189.95,43099.0,158.7048,159.3159,158.6881,159.0146,43099.0
2022-01-06 11:20:00,189.89,189.89,189.39,189.39,31150.0,158.9643,158.9643,158.5458,158.5458,31150.0
2022-01-06 11:30:00,189.42,190.58,189.32,190.32,19452.0,158.5709,159.542,158.4872,159.3243,19452.0
2022-01-06 11:40:00,190.46,190.61,189.95,189.95,13214.0,159.4415,159.5671,159.0146,159.0146,13214.0
2022-01-06 11:50:00,189.99,190.68,189.91,190.31,12726.0,159.048,159.6257,158.9811,159.3159,12726.0
2022-01-06 12:00:00,190.31,190.57,189.98,190.52,18403.0,159.3159,159.5336,159.0397,159.4917,18403.0
2022-01-06 12:10:00,190.47,191.29,190.42,191.26,21527.0,159.4499,160.1363,159.408,160.1112,21527.0
2022-01-06 12:20:00,191.27,191.56,191.2,191.24,15376.0,160.1196,160.3624,160.061,160.0945,15376.0
2022-01-06 12:30:00,191.3,191.44,190.88,190.96,29455.0,160.1447,160.2619,159.7931,159.8601,29455.0
2022-01-06 12:40:00,190.96,190.96,190.42,190.64,39455.0,159.8601,159.8601,159.408,159.5922,39455.0
2022-01-06 12:50:00,190.63,190.72,190.48,190.6,23088.0,159.5838,159.6592,159.4582,159.5587,23088.0
2022-01-06 13:00:00,190.62,191.36,190.55,191.28,14059.0,159.5754,160.1949,159.5168,160.128,14059.0
2022-01-06 13:10:00,191.28,192.16,191.28,192.13,28419.0,160.128,160.8646,160.128,160.8395,28419.0
2022-01-06 13:20:00,192.06,192.29,191.74,192.29,25408.0,160.7809,160.9735,160.513,160.9735,25408.0
2022-01-06 13:30:00,192.3,192.44,191.86,192.12,93397.0,160.9818,161.099,160.6135,160.8312,93397.0
2022-01-06 13:40:00,192.04,192.5,192.03,192.46,20633.0,160.7642,161.1493,160.7558,161.1158,20633.0
2022-01-06 13:50:00,192.41,192.44,192.03,192.4,15776.0,161.0739,161.099,160.7558,161.0655,15776.0
2022-01-06 14:00:00,192.46,192.46,192.07,192.28,15554.0,161.1158,161.1158,160.7893,160.9651,15554.0
2022-01-06 14:10:00,192.43,192.57,192.27,192.33,13997.0,161.0907,161.2079,160.9567,161.0069,13997.0
2022-01-06 14:20:00,192.4,192.9,192.32,192.65,15373.0,161.0655,161.4841,160.9986,161.2748,15373.0
2022-01-06 14:30:00,192.74,193.25,192.72,193.12,24391.0,161.3502,161.7771,161.3334,161.6683,24391.0
2022-01-06 14:40:00,193.07,193.19,192.64,192.83,60118.0,161.6264,161.7269,161.2665,161.4255,60118.0
2022-01-06 14:50:00,192.85,192.87,192.6,192.66,14273.0,161.4423,161.459,161.233,161.2832,14273.0
2022-01-06 15:00:00,192.68,192.8,192.55,192.76,17549.0,161.2999,161.4004,161.1911,161.3669,17549.0
2022-01-06 15:10:00,192.76,192.86,192.11,192.2,55443.0,161.3669,161.4506,160.8228,160.8981,55443.0
2022-01-06 15:20:00,192.28,192.31,191.86,192.02,28362.0,160.9651,160.9902,160.6135,160.7474,28362.0
2022-01-06 15:30:00,192.0,192.1,191.78,191.95,49573.0,160.7307,160.8144,160.5465,160.6888,49573.0
2022-01-06 15:40:00,191.95,192.28,191.87,192.17,52909.0,160.6888,160.9651,160.6219,160.873,52909.0
2022-01-06 15:50:00,192.24,192.68,192.06,192.46,187319.0,160.9316,161.2999,160.7809,161.1158,187319.0
2022-01-07 09:30:00,192.69,193.63,191.77,193.34,47724.0,161.3083,162.0952,160.5382,161.8525,47724.0
2022-01-07 09:40:00,193.01,193.78,192.79,192.96,30110.0,161.5762,162.2208,161.392,161.5343,30110.0
2022-01-07 09:50:00,192.95,193.13,192.25,192.5,46727.0,161.526,161.6767,160.94,161.1493,46727.0
2022-01-07 10:00:00,192.62,193.14,192.31,192.55,26191.0,161.2497,161.685,160.9902,161.1911,26191.0
2022-01-07 10:10:00,192.56,193.09,191.92,192.87,25324.0,161.1995,161.6432,160.6637,161.459,25324.0
2022-01-07 10:20:00,193.01,193.35,191.95,191.98,20596.0,161.5762,161.8608,160.6888,160.714,20596.0
2022-01-07 10:30:00,192.03,192.12,191.78,191.91,43121.0,160.7558,160.8312,160.5465,160.6554,43121.0
2022-01-07 10:40:00,191.86,192.17,191.26,191.83,47969.0,160.6135,160.873,160.1112,160.5884,47969.0
2022-01-07 10:50:00,191.82,192.01,191.5,191.9,38694.0,160.58,160.7391,160.3121,160.647,38694.0
2022-01-07 11:00:00,191.92,193.2,191.92,193.09,43454.0,160.6637,161.7353,160.6637,161.6432,43454.0
2022-01-07 11:10:00,193.25,194.64,193.24,194.6,24927.0,161.7771,162.9407,161.7687,162.9073,24927.0
2022-01-07 11:20:00,194.63,195.04,194.34,194.82,40870.0,162.9324,163.2756,162.6896,163.0914,40870.0
2022-01-07 11:30:00,194.94,195.32,194.42,194.49,21046.0,163.1919,163.51,162.7566,162.8152,21046.0
2022-01-07 11:40:00,194.4,195.08,194.13,194.87,32669.0,162.7398,163.3091,162.5138,163.1333,32669.0
2022-01-07 11:50:00,194.9,195.34,194.88,194.97,25499.0,163.1584,163.5267,163.1417,163.217,25499.0
2022-01-07 12:00:00,194.97,195.29,194.58,194.71,15632.0,163.217,163.4849,162.8905,162.9993,15632.0
2022-01-07 12:10:00,194.78,194.95,194.61,194.88,16050.0,163.0579,163.2003,162.9156,163.1417,16050.0
2022-01-07 12:20:00,194.86,194.97,194.36,194.46,14554.0,163.1249,163.217,162.7063,162.7901,14554.0
2022-01-07 12:30:00,194.4,194.77,194.35,194.52,38442.0,162.7398,163.0496,162.698,162.8403,38442.0
2022-01-07 12:40:00,194.55,195.3,194.45,195.06,24374.0,162.8654,163.4933,162.7817,163.2923,24374.0
2022-01-07 12:50:00,194.97,195.2,194.78,195.2,16038.0,163.217,163.4095,163.0579,163.4095,16038.0
2022-01-07 13:00:00,195.09,195.2,194.87,195.02,16793.0,163.3175,163.4095,163.1333,163.2589,16793.0
2022-01-07 13:10:00,195.04,195.47,194.92,195.0,43885.0,163.2756,163.6356,163.1751,163.2421,43885.0
2022-01-07 13:20:00,195.0,195.15,194.89,195.0,17211.0,163.2421,163.3677,163.15,163.2421,17211.0
2022-01-07 13:30:00,195.0,196.13,194.95,196.13,18644.0,163.2421,164.1881,163.2003,164.1881,18644.0
2022-01-07 13:40:00,196.18,196.47,196.14,196.29,14802.0,164.2299,164.4727,164.1964,164.322,14802.0
2022-01-07 13:50:00,196.31,196.61,196.19,196.5,21639.0,164.3388,164.5899,164.2383,164.4978,21639.0
2022-01-07 14:00:00,196.55,196.88,196.37,196.49,16686.0,164.5397,164.8159,164.389,164.4894,16686.0
2022-01-07 14:10:00,196.53,197.05,196.47,196.93,19050.0,164.5229,164.9582,164.4727,164.8578,19050.0
2022-01-07 14:20:00,197.02,197.23,196.58,196.63,48118.0,164.9331,165.1089,164.5648,164.6066,48118.0
2022-01-07 14:30:00,196.58,196.95,196.52,196.93,46621.0,164.5648,164.8745,164.5146,164.8578,46621.0
2022-01-07 14:40:00,196.96,197.04,196.65,196.65,43370.0,164.8829,164.9499,164.6234,164.6234,43370.0
2022-01-07 14:50:00,196.65,196.65,196.04,196.06,21807.0,164.6234,164.6234,164.1127,164.1295,21807.0
2022-01-07 15:00:00,196.04,196.61,195.97,196.31,31836.0,164.1127,164.5899,164.0541,164.3388,31836.0
2022-01-07 15:10:00,196.3,196.48,196.07,196.13,33950.0,164.3304,164.4811,164.1378,164.1881,33950.0
2022-01-07 15:20:00,196.13,196.13,195.7,195.83,33978.0,164.1881,164.1881,163.8281,163.9369,33978.0
2022-01-07 15:30:00,195.79,196.06,195.56,195.94,50395.0,163.9035,164.1295,163.7109,164.029,50395.0
2022-01-07 15:40:00,195.92,196.42,195.73,196.17,34151.0,164.0123,164.4308,163.8532,164.2216,34151.0
2022-01-07 15:50:00,196.08,196.18,194.62,194.8,195134.0,164.1462,164.2299,162.924,163.0747,195134.0
2022-01-10 09:30:00,192.61,192.61,191.05,191.45,53768.0,161.2413,161.2413,159.9354,160.2703,53768.0
2022-01-10 09:40:00,191.29,191.75,190.51,190.86,33224.0,160.1363,160.5214,159.4834,159.7764,33224.0
2022-01-10 09:50:00,190.86,191.29,190.5,190.91,21279.0,159.7764,160.1363,159.475,159.8182,21279.0
2022-01-10 10:00:00,190.83,191.25,190.51,191.07,16290.0,159.7512,160.1028,159.4834,159.9522,16290.0
2022-01-10 10:10:00,191.03,191.13,190.36,190.62,11185.0,159.9187,160.0024,159.3578,159.5754,11185.0
2022-01-10 10:20:00,190.73,191.3,190.7,191.0,15405.0,159.6675,160.1447,159.6424,159.8936,15405.0
2022-01-10 10:30:00,190.98,190.99,189.85,189.85,14150.0,159.8768,159.8852,158.9308,158.9308,14150.0
2022-01-10 10:40:00,189.91,190.01,189.36,189.58,29877.0,158.9811,159.0648,158.5206,158.7048,29877.0
2022-01-10 10:50:00,189.43,189.96,189.05,189.42,29353.0,158.5792,159.0229,158.2611,158.5709,29353.0
2022-01-10 11:00:00,189.49,189.54,188.93,189.25,10434.0,158.6295,158.6713,158.1607,158.4286,10434.0
2022-01-10 11:10:00,188.92,189.55,188.92,189.51,15839.0,158.1523,158.6797,158.1523,158.6462,15839.0
2022-01-10 11:20:00,189.47,189.58,189.1,189.22,19873.0,158.6127,158.7048,158.303,158.4034,19873.0
2022-01-10 11:30:00,189.16,189.5,188.47,188.47,28518.0,158.3532,158.6378,157.7756,157.7756,28518.0
2022-01-10 11:40:00,188.56,188.75,188.11,188.38,12109.0,157.8509,158.01,157.4742,157.7003,12109.0
2022-01-10 11:50:00,188.28,189.33,188.21,189.33,12520.0,157.6165,158.4955,157.5579,158.4955,12520.0
2022-01-10 12:00:00,189.34,189.65,189.25,189.3,19022.0,158.5039,158.7634,158.4286,158.4704,19022.0
2022-01-10 12:10:00,189.3,189.4,188.98,189.2,13309.0,158.4704,158.5541,158.2025,158.3867,13309.0
2022-01-10 12:20:00,189.2,189.75,189.2,189.59,47855.0,158.3867,158.8471,158.3867,158.7132,47855.0
2022-01-10 12:30:00,189.65,190.23,189.62,190.1,11651.0,158.7634,159.249,158.7383,159.1401,11651.0
2022-01-10 12:40:00,190.03,190.31,189.95,189.96,9786.0,159.0815,159.3159,159.0146,159.0229,9786.0
2022-01-10 12:50:00,190.01,190.47,190.0,190.11,10184.0,159.0648,159.4499,159.0564,159.1485,10184.0
2022-01-10 13:00:00,190.15,190.48,189.9,189.9,15605.0,159.182,159.4582,158.9727,158.9727,15605.0
2022-01-10 13:10:00,190.02,190.65,189.95,190.54,14216.0,159.0732,159.6006,159.0146,159.5085,14216.0
2022-01-10 13:20:00,190.54,190.79,190.4,190.78,13490.0,159.5085,159.7178,159.3913,159.7094,13490.0
2022-01-10 13:30:00,190.65,190.79,190.43,190.49,10308.0,159.6006,159.7178,159.4164,159.4666,10308.0
2022-01-10 13:40:00,190.58,191.36,190.5,191.11,8874.0,159.542,160.1949,159.475,159.9856,8874.0
2022-01-10 13:50:00,191.21,191.48,191.13,191.22,12578.0,160.0694,160.2954,160.0024,160.0777,12578.0
2022-01-10 14:00:00,191.27,191.59,191.17,191.39,14720.0,160.1196,160.3875,160.0359,160.22,14720.0
2022-01-10 14:10:00,191.4,191.6,191.21,191.29,11746.0,160.2284,160.3958,160.0694,160.1363,11746.0
2022-01-10 14:20:00,191.25,191.55,191.16,191.41,16398.0,160.1028,160.354,160.0275,160.2368,16398.0
2022-01-10 14:30:00,191.41,191.46,191.06,191.11,13350.0,160.2368,160.2786,159.9438,159.9856,13350.0
2022-01-10 14:40:00,191.1,191.36,190.78,190.81,12111.0,159.9773,160.1949,159.7094,159.7345,12111.0
2022-01-10 14:50:00,190.89,191.14,190.57,191.02,8578.0,159.8015,160.0108,159.5336,159.9103,8578.0
2022-01-10 15:00:00,191.14,191.23,190.54,190.62,24732.0,160.0108,160.0861,159.5085,159.5754,24732.0
2022-01-10 15:10:00,190.71,190.91,190.67,190.7,13152.0,159.6508,159.8182,159.6173,159.6424,13152.0
2022-01-10 15:20:00,190.74,190.83,190.47,190.53,45913.0,159.6759,159.7512,159.4499,159.5001,45913.0
2022-01-10 15:30:00,190.48,190.85,190.3,190.39,32073.0,159.4582,159.768,159.3076,159.3829,32073.0
2022-01-10 15:40:00,190.41,190.83,190.16,190.55,47646.0,159.3996,159.7512,159.1904,159.5168,47646.0
2022-01-10 15:50:00,190.51,190.83,190.33,190.75,168887.0,159.4834,159.7512,159.3327,159.6843,168887.0
2022-01-11 09:30:00,190.95,190.95,189.01,189.28,45792.0,159.8517,159.8517,158.2276,158.4537,45792.0
2022-01-11 09:40:00,189.14,189.18,187.99,187.99,42204.0,158.3365,158.37,157.3738,157.3738,42204.0
2022-01-11 09:50:00,187.93,188.61,186.91,187.27,49660.0,157.3235,157.8928,156.4697,156.771,49660.0
2022-01-11 10:00:00,187.22,187.92,187.0,187.13,89736.0,156.7292,157.3152,156.545,156.6538,89736.0
2022-01-11 10:10:00,187.0,187.05,185.97,186.41,33895.0,156.545,156.5869,155.6827,156.0511,33895.0
2022-01-11 10:20:00,186.42,186.64,186.01,186.4,40988.0,156.0595,156.2436,155.7162,156.0427,40988.0
2022-01-11 10:30:00,186.35,187.1,186.16,187.02,24422.0,156.0009,156.6287,155.8418,156.5617,24422.0
2022-01-11 10:40:00,187.1,187.26,186.79,187.01,13395.0,156.6287,156.7627,156.3692,156.5534,13395.0
2022-01-11 10:50:00,186.95,187.21,186.69,186.91,15768.0,156.5031,156.7208,156.2855,156.4697,15768.0
2022-01-11 11:00:00,186.92,187.22,186.74,186.74,11357.0,156.478,156.7292,156.3273,156.3273,11357.0
2022-01-11 11:10:00,186.8,187.4,186.8,187.3,27292.0,156.3776,156.8799,156.3776,156.7961,27292.0
2022-01-11 11:20:00,187.38,187.38,186.53,186.53,21608.0,156.8631,156.8631,156.1515,156.1515,21608.0
2022-01-11 11:30:00,186.51,186.52,186.05,186.29,15348.0,156.1348,156.1432,155.7497,155.9506,15348.0
2022-01-11 11:40:00,186.35,187.11,186.2,187.11,7031.0,156.0009,156.6371,155.8753,156.6371,7031.0
2022-01-11 11:50:00,187.15,187.29,186.81,187.19,51453.0,156.6706,156.7878,156.3859,156.7041,51453.0
2022-01-11 12:00:00,187.23,187.63,187.02,187.23,16141.0,156.7375,157.0724,156.5617,156.7375,16141.0
2022-01-11 12:10:00,187.37,187.47,186.96,187.23,30273.0,156.8547,156.9385,156.5115,156.7375,30273.0
2022-01-11 12:20:00,187.24,187.34,186.71,186.79,28300.0,156.7459,156.8296,156.3022,156.3692,28300.0
2022-01-11 12:30:00,186.93,187.44,186.92,187.01,27035.0,156.4864,156.9133,156.478,156.5534,27035.0
2022-01-11 12:40:00,187.02,187.33,186.93,187.17,26555.0,156.5617,156.8213,156.4864,156.6873,26555.0
2022-01-11 12:50:00,187.15,187.65,187.05,187.55,30933.0,156.6706,157.0891,156.5869,157.0054,30933.0
2022-01-11 13:00:00,187.58,188.07,187.41,187.85,16588.0,157.0305,157.4407,156.8882,157.2566,16588.0
2022-01-11 13:10:00,187.75,188.07,187.7,187.9,17895.0,157.1729,157.4407,157.131,157.2984,17895.0
2022-01-11 13:20:00,187.91,188.39,187.91,188.39,34028.0,157.3068,157.7086,157.3068,157.7086,34028.0
2022-01-11 13:30:00,188.3,188.4,187.97,188.3,27626.0,157.6333,157.717,157.357,157.6333,27626.0
2022-01-11 13:40:00,188.35,188.35,188.04,188.11,15471.0,157.6751,157.6751,157.4156,157.4742,15471.0
2022-01-11 13:50:00,188.09,188.34,188.09,188.28,19590.0,157.4575,157.6668,157.4575,157.6165,19590.0
2022-01-11 14:00:00,188.28,188.34,187.84,187.92,21949.0,157.6165,157.6668,157.2482,157.3152,21949.0
2022-01-11 14:10:00,187.89,188.03,187.72,187.8,26216.0,157.2901,157.4073,157.1477,157.2147,26216.0
2022-01-11 14:20:00,187.75,188.11,187.71,187.82,18434.0,157.1729,157.4742,157.1394,157.2315,18434.0
2022-01-11 14:30:00,187.83,188.1,187.74,188.03,31979.0,157.2398,157.4659,157.1645,157.4073,31979.0
2022-01-11 14:40:00,188.06,188.11,187.74,187.79,15890.0,157.4324,157.4742,157.1645,157.2063,15890.0
2022-01-11 14:50:00,187.87,188.0,187.8,187.91,19851.0,157.2733,157.3821,157.2147,157.3068,19851.0
2022-01-11 15:00:00,187.9,188.13,187.87,187.99,58468.0,157.2984,157.491,157.2733,157.3738,58468.0
2022-01-11 15:10:00,187.94,188.19,187.85,188.02,154394.0,157.3319,157.5412,157.2566,157.3989,154394.0
2022-01-11 15:20:00,188.05,188.31,187.94,187.96,53668.0,157.424,157.6417,157.3319,157.3487,53668.0
2022-01-11 15:30:00,187.92,188.25,187.86,187.9,73201.0,157.3152,157.5914,157.2649,157.2984,73201.0
2022-01-11 15:40:00,187.89,187.94,187.59,187.81,78066.0,157.2901,157.3319,157.0389,157.2231,78066.0
2022-01-11 15:50:00,187.74,187.78,187.39,187.71,217084.0,157.1645,157.198,156.8715,157.1394,217084.0
2022-01-12 09:30:00,187.42,188.33,187.0,188.13,70419.0,156.8966,157.6584,156.545,157.491,70419.0
2022-01-12 09:40:00,188.57,188.84,187.8,188.76,24578.0,157.8593,158.0853,157.2147,158.0184,24578.0
2022-01-12 09:50:00,188.69,189.03,188.21,188.71,56301.0,157.9598,158.2444,157.5579,157.9765,56301.0
2022-01-12 10:00:00,188.74,190.77,188.49,190.26,103945.0,158.0016,159.701,157.7923,159.2741,103945.0
2022-01-12 10:10:00,190.26,190.35,189.48,190.08,49892.0,159.2741,159.3494,158.6211,159.1234,49892.0
2022-01-12 10:20:00,190.02,190.42,189.76,189.97,21265.0,159.0732,159.408,158.8555,159.0313,21265.0
2022-01-12 10:30:00,189.88,189.94,188.91,189.02,14580.0,158.956,159.0062,158.1439,158.236,14580.0
2022-01-12 10:40:00,188.93,189.24,188.81,188.81,12488.0,158.1607,158.4202,158.0602,158.0602,12488.0
2022-01-12 10:50:00,188.85,189.38,188.73,189.38,13455.0,158.0937,158.5374,157.9932,158.5374,13455.0
2022-01-12 11:00:00,189.29,189.47,189.1,189.42,9842.0,158.462,158.6127,158.303,158.5709,9842.0
2022-01-12 11:10:00,189.5,189.53,188.99,189.01,23367.0,158.6378,158.663,158.2109,158.2276,23367.0
2022-01-12 11:20:00,189.07,189.57,189.0,189.37,44603.0,158.2779,158.6964,158.2193,158.529,44603.0
2022-01-12 11:30:00,189.43,189.55,189.07,189.26,23579.0,158.5792,158.6797,158.2779,158.4369,23579.0
2022-01-12 11:40:00,189.16,189.3,188.83,188.85,29722.0,158.3532,158.4704,158.077,158.0937,29722.0
2022-01-12 11:50:00,188.83,188.98,188.63,188.92,14271.0,158.077,158.2025,157.9095,158.1523,14271.0
2022-01-12 12:00:00,188.97,189.35,188.96,189.35,3680.0,158.1942,158.5123,158.1858,158.5123,3680.0
2022-01-12 12:10:00,189.35,189.67,189.29,189.42,18731.0,158.5123,158.7802,158.462,158.5709,18731.0
2022-01-12 12:20:00,189.4,189.41,189.08,189.08,8715.0,158.5541,158.5625,158.2862,158.2862,8715.0
2022-01-12 12:30:00,189.03,189.03,188.78,188.81,15765.0,158.2444,158.2444,158.0351,158.0602,15765.0
2022-01-12 12:40:00,188.81,188.86,188.56,188.61,4912.0,158.0602,158.1021,157.8509,157.8928,4912.0
2022-01-12 12:50:00,188.61,189.01,188.61,188.9,27390.0,157.8928,158.2276,157.8928,158.1356,27390.0
2022-01-12 13:00:00,188.86,189.22,188.86,189.1,9682.0,158.1021,158.4034,158.1021,158.303,9682.0
2022-01-12 13:10:00,189.09,189.09,188.66,188.8,20431.0,158.2946,158.2946,157.9346,158.0518,20431.0
2022-01-12 13:20:00,188.8,188.92,188.71,188.76,9786.0,158.0518,158.1523,157.9765,158.0184,9786.0
2022-01-12 13:30:00,188.79,188.99,188.73,188.84,14521.0,158.0435,158.2109,157.9932,158.0853,14521.0
2022-01-12 13:40:00,188.88,189.05,188.77,189.03,7697.0,158.1188,158.2611,158.0267,158.2444,7697.0
2022-01-12 13:50:00,188.97,189.04,188.84,188.96,21796.0,158.1942,158.2528,158.0853,158.1858,21796.0
2022-01-12 14:00:00,188.96,189.18,188.89,188.93,39154.0,158.1858,158.37,158.1272,158.1607,39154.0
2022-01-12 14:10:00,188.91,189.02,188.82,189.02,22314.0,158.1439,158.236,158.0686,158.236,22314.0
2022-01-12 14:20:00,189.02,189.16,188.96,189.06,33698.0,158.236,158.3532,158.1858,158.2695,33698.0
2022-01-12 14:30:00,189.09,189.19,188.92,189.16,20559.0,158.2946,158.3783,158.1523,158.3532,20559.0
2022-01-12 14:40:00,189.14,189.24,188.96,189.05,75143.0,158.3365,158.4202,158.1858,158.2611,75143.0
2022-01-12 14:50:00,189.05,189.19,188.95,188.98,68581.0,158.2611,158.3783,158.1774,158.2025,68581.0
2022-01-12 15:00:00,188.96,189.04,188.78,188.86,30340.0,158.1858,158.2528,158.0351,158.1021,30340.0
2022-01-12 15:10:00,188.86,189.43,188.64,189.23,36266.0,158.1021,158.5792,157.9179,158.4118,36266.0
2022-01-12 15:20:00,189.23,189.26,188.78,188.86,75474.0,158.4118,158.4369,158.0351,158.1021,75474.0
2022-01-12 15:30:00,188.97,189.13,188.92,189.08,42876.0,158.1942,158.3281,158.1523,158.2862,42876.0
2022-01-12 15:40:00,189.09,189.6,189.01,189.45,65718.0,158.2946,158.7216,158.2276,158.596,65718.0
2022-01-12 15:50:00,189.56,189.78,189.18,189.43,145455.0,158.6881,158.8722,158.37,158.5792,145455.0
2022-01-13 09:30:00,189.52,190.18,189.35,190.09,22998.0,158.6546,159.2071,158.5123,159.1318,22998.0
2022-01-13 09:40:00,189.85,189.91,189.27,189.41,10129.0,158.9308,158.9811,158.4453,158.5625,10129.0
2022-01-13 09:50:00,189.43,189.9,189.43,189.61,13689.0,158.5792,158.9727,158.5792,158.7299,13689.0
2022-01-13 10:00:00,189.61,189.81,189.25,189.5,10916.0,158.7299,158.8974,158.4286,158.6378,10916.0
2022-01-13 10:10:00,189.49,189.6,189.09,189.49,12144.0,158.6295,158.7216,158.2946,158.6295,12144.0
2022-01-13 10:20:00,189.66,189.71,189.31,189.41,11947.0,158.7718,158.8136,158.4788,158.5625,11947.0
2022-01-13 10:30:00,189.41,189.47,189.05,189.11,10611.0,158.5625,158.6127,158.2611,158.3114,10611.0
2022-01-13 10:40:00,189.17,189.39,188.74,188.88,42553.0,158.3616,158.5458,158.0016,158.1188,42553.0
2022-01-13 10:50:00,188.96,189.08,188.5,188.88,32346.0,158.1858,158.2862,157.8007,158.1188,32346.0
2022-01-13 11:00:00,188.81,189.18,188.65,189.18,12503.0,158.0602,158.37,157.9263,158.37,12503.0
2022-01-13 11:10:00,189.27,189.33,188.62,188.63,16029.0,158.4453,158.4955,157.9012,157.9095,16029.0
2022-01-13 11:20:00,188.63,189.55,188.62,189.15,10813.0,157.9095,158.6797,157.9012,158.3448,10813.0
2022-01-13 11:30:00,189.03,189.25,188.8,188.8,11516.0,158.2444,158.4286,158.0518,158.0518,11516.0
2022-01-13 11:40:00,188.79,189.12,188.77,188.85,12312.0,158.0435,158.3197,158.0267,158.0937,12312.0
2022-01-13 11:50:00,188.96,189.16,188.72,188.89,57326.0,158.1858,158.3532,157.9849,158.1272,57326.0
2022-01-13 12:00:00,188.89,188.94,188.71,188.79,5314.0,158.1272,158.169,157.9765,158.0435,5314.0
2022-01-13 12:10:00,188.75,188.82,188.23,188.28,5055.0,158.01,158.0686,157.5747,157.6165,5055.0
2022-01-13 12:20:00,188.22,188.44,188.08,188.35,8525.0,157.5663,157.7505,157.4491,157.6751,8525.0
2022-01-13 12:30:00,188.35,188.61,188.23,188.4,11448.0,157.6751,157.8928,157.5747,157.717,11448.0
2022-01-13 12:40:00,188.44,188.46,188.11,188.23,6600.0,157.7505,157.7672,157.4742,157.5747,6600.0
2022-01-13 12:50:00,188.12,188.55,188.05,188.36,16779.0,157.4826,157.8426,157.424,157.6835,16779.0
2022-01-13 13:00:00,188.4,188.59,188.25,188.51,17829.0,157.717,157.876,157.5914,157.8091,17829.0
2022-01-13 13:10:00,188.53,188.87,188.48,188.64,23548.0,157.8258,158.1104,157.784,157.9179,23548.0
2022-01-13 13:20:00,188.68,189.05,188.61,188.87,7812.0,157.9514,158.2611,157.8928,158.1104,7812.0
2022-01-13 13:30:00,188.84,188.84,188.58,188.58,6117.0,158.0853,158.0853,157.8677,157.8677,6117.0
2022-01-13 13:40:00,188.56,188.56,188.12,188.21,5352.0,157.8509,157.8509,157.4826,157.5579,5352.0
2022-01-13 13:50:00,188.32,188.32,187.91,188.03,8029.0,157.65,157.65,157.3068,157.4073,8029.0
2022-01-13 14:00:00,188.03,188.15,187.45,187.63,14998.0,157.4073,157.5077,156.9217,157.0724,14998.0
2022-01-13 14:10:00,187.58,187.59,186.97,187.1,24117.0,157.0305,157.0389,156.5199,156.6287,24117.0
2022-01-13 14:20:00,187.13,187.14,186.78,187.0,9832.0,156.6538,156.6622,156.3608,156.545,9832.0
2022-01-13 14:30:00,187.04,187.32,187.02,187.3,8167.0,156.5785,156.8129,156.5617,156.7961,8167.0
2022-01-13 14:40:00,187.31,187.67,187.3,187.58,9714.0,156.8045,157.1059,156.7961,157.0305,9714.0
2022-01-13 14:50:00,187.49,187.7,187.38,187.38,9809.0,156.9552,157.131,156.8631,156.8631,9809.0
2022-01-13 15:00:00,187.37,187.54,187.13,187.22,9925.0,156.8547,156.9971,156.6538,156.7292,9925.0
2022-01-13 15:10:00,187.22,187.45,187.1,187.35,9070.0,156.7292,156.9217,156.6287,156.838,9070.0
2022-01-13 15:20:00,187.32,187.74,187.22,187.74,18019.0,156.8129,157.1645,156.7292,157.1645,18019.0
2022-01-13 15:30:00,187.75,187.94,187.55,187.72,23770.0,157.1729,157.3319,157.0054,157.1477,23770.0
2022-01-13 15:40:00,187.75,188.09,187.58,187.9,44124.0,157.1729,157.4575,157.0305,157.2984,44124.0
2022-01-13 15:50:00,187.89,187.92,187.27,187.38,143192.0,157.2901,157.3152,156.771,156.8631,143192.0
2022-01-14 09:30:00,186.95,186.95,185.62,186.22,17676.0,156.5031,156.5031,155.3897,155.892,17676.0
2022-01-14 09:40:00,185.92,186.78,185.92,186.43,11048.0,155.6409,156.3608,155.6409,156.0678,11048.0
2022-01-14 09:50:00,186.57,187.31,186.31,186.53,7365.0,156.185,156.8045,155.9674,156.1515,7365.0
2022-01-14 10:00:00,186.59,186.59,185.51,185.66,27725.0,156.2018,156.2018,155.2977,155.4232,27725.0
2022-01-14 10:10:00,185.66,185.66,185.03,185.22,25402.0,155.4232,155.4232,154.8958,155.0549,25402.0
2022-01-14 10:20:00,185.13,185.47,184.76,184.78,16298.0,154.9795,155.2642,154.6698,154.6866,16298.0
2022-01-14 10:30:00,184.86,184.94,183.75,183.93,42323.0,154.7535,154.8205,153.8243,153.975,42323.0
2022-01-14 10:40:00,183.97,184.12,183.53,183.72,13456.0,154.0085,154.134,153.6401,153.7992,13456.0
2022-01-14 10:50:00,183.6,183.77,183.0,183.39,17926.0,153.6987,153.841,153.1964,153.5229,17926.0
2022-01-14 11:00:00,183.43,183.55,182.82,183.01,12566.0,153.5564,153.6569,153.0458,153.2048,12566.0
2022-01-14 11:10:00,182.85,182.85,181.86,182.09,29410.0,153.0709,153.0709,152.2421,152.4346,29410.0
2022-01-14 11:20:00,182.18,182.6,181.81,182.31,12783.0,152.51,152.8616,152.2002,152.6188,12783.0
2022-01-14 11:30:00,182.42,182.54,182.06,182.54,27643.0,152.7109,152.8114,152.4095,152.8114,27643.0
2022-01-14 11:40:00,182.52,183.48,182.5,183.47,9062.0,152.7946,153.5983,152.7779,153.5899,9062.0
2022-01-14 11:50:00,183.68,183.74,183.26,183.34,15447.0,153.7657,153.8159,153.4141,153.4811,15447.0
2022-01-14 12:00:00,183.19,183.58,183.13,183.56,45552.0,153.3555,153.682,153.3053,153.6652,45552.0
2022-01-14 12:10:00,183.62,183.62,183.0,183.28,28864.0,153.7155,153.7155,153.1964,153.4308,28864.0
2022-01-14 12:20:00,183.4,183.73,183.24,183.73,16252.0,153.5313,153.8076,153.3974,153.8076,16252.0
2022-01-14 12:30:00,183.87,184.01,183.66,183.99,14017.0,153.9248,154.042,153.749,154.0252,14017.0
2022-01-14 12:40:00,184.0,184.0,183.41,183.46,16559.0,154.0336,154.0336,153.5397,153.5815,16559.0
2022-01-14 12:50:00,183.46,183.5,182.89,182.89,19584.0,153.5815,153.615,153.1044,153.1044,19584.0
2022-01-14 13:00:00,183.01,183.04,182.39,182.39,19732.0,153.2048,153.2299,152.6858,152.6858,19732.0
2022-01-14 13:10:00,182.43,182.85,182.34,182.75,24929.0,152.7193,153.0709,152.6439,152.9872,24929.0
2022-01-14 13:20:00,182.66,182.84,182.38,182.75,10367.0,152.9118,153.0625,152.6774,152.9872,10367.0
2022-01-14 13:30:00,182.83,182.85,182.39,182.51,9324.0,153.0541,153.0709,152.6858,152.7862,9324.0
2022-01-14 13:40:00,182.57,182.91,182.06,182.06,11822.0,152.8365,153.1211,152.4095,152.4095,11822.0
2022-01-14 13:50:00,182.18,182.53,182.11,182.53,14621.0,152.51,152.803,152.4514,152.803,14621.0
2022-01-14 14:00:00,182.51,182.97,182.49,182.93,7488.0,152.7862,153.1713,152.7695,153.1378,7488.0
2022-01-14 14:10:00,182.86,182.9,182.6,182.89,15233.0,153.0792,153.1127,152.8616,153.1044,15233.0
2022-01-14 14:20:00,182.89,183.26,182.81,183.24,6313.0,153.1044,153.4141,153.0374,153.3974,6313.0
2022-01-14 14:30:00,183.19,183.79,183.19,183.67,8795.0,153.3555,153.8578,153.3555,153.7573,8795.0
2022-01-14 14:40:00,183.65,183.81,183.37,183.77,14940.0,153.7406,153.8745,153.5062,153.841,14940.0
2022-01-14 14:50:00,183.83,184.2,183.8,184.0,6972.0,153.8913,154.201,153.8662,154.0336,6972.0
2022-01-14 15:00:00,183.92,184.45,183.92,184.38,14911.0,153.9666,154.4103,153.9666,154.3517,14911.0
2022-01-14 15:10:00,184.47,184.66,184.41,184.5,11963.0,154.427,154.5861,154.3768,154.4522,11963.0
2022-01-14 15:20:00,184.55,184.73,184.21,184.31,18658.0,154.494,154.6447,154.2094,154.2931,18658.0
2022-01-14 15:30:00,184.36,184.52,184.17,184.52,16935.0,154.335,154.4689,154.1759,154.4689,16935.0
2022-01-14 15:40:00,184.49,184.97,184.35,184.84,22682.0,154.4438,154.8456,154.3266,154.7368,22682.0
2022-01-14 15:50:00,184.84,184.94,184.11,184.15,106802.0,154.7368,154.8205,154.1257,154.1592,106802.0
2022-01-18 09:30:00,182.17,183.03,182.0,182.47,46094.0,152.5016,153.2216,152.3593,152.7528,46094.0
2022-01-18 09:40:00,182.37,182.62,181.29,181.82,23824.0,152.669,152.8783,151.7649,152.2086,23824.0
2022-01-18 09:50:00,181.73,182.64,181.34,182.64,15376.0,152.1333,152.8951,151.8068,152.8951,15376.0
2022-01-18 10:00:00,182.78,183.07,182.22,182.86,22442.0,153.0123,153.255,152.5435,153.0792,22442.0
2022-01-18 10:10:00,182.79,182.79,181.42,182.09,13660.0,153.0206,153.0206,151.8738,152.4346,13660.0
2022-01-18 10:20:00,182.08,183.08,181.99,182.98,17550.0,152.4263,153.2634,152.3509,153.1797,17550.0
2022-01-18 10:30:00,183.04,183.33,182.89,183.25,17890.0,153.2299,153.4727,153.1044,153.4057,17890.0
2022-01-18 10:40:00,183.29,183.81,183.23,183.54,13673.0,153.4392,153.8745,153.389,153.6485,13673.0
2022-01-18 10:50:00,183.55,183.83,183.51,183.7,11824.0,153.6569,153.8913,153.6234,153.7824,11824.0
2022-01-18 11:00:00,183.75,183.77,183.05,183.22,16278.0,153.8243,153.841,153.2383,153.3806,16278.0
2022-01-18 11:10:00,183.23,183.68,183.12,183.31,11044.0,153.389,153.7657,153.2969,153.456,11044.0
2022-01-18 11:20:00,183.3,184.1,183.3,183.98,11244.0,153.4476,154.1173,153.4476,154.0168,11244.0
2022-01-18 11:30:00,183.78,183.95,183.42,183.9,10945.0,153.8494,153.9917,153.548,153.9499,10945.0
2022-01-18 11:40:00,183.94,183.98,183.66,183.74,9939.0,153.9834,154.0168,153.749,153.8159,9939.0
2022-01-18 11:50:00,183.78,183.85,183.58,183.78,9053.0,153.8494,153.908,153.682,153.8494,9053.0
2022-01-18 12:00:00,183.68,183.68,183.33,183.33,5790.0,153.7657,153.7657,153.4727,153.4727,5790.0
2022-01-18 12:10:00,183.4,184.05,183.4,183.72,14018.0,153.5313,154.0754,153.5313,153.7992,14018.0
2022-01-18 12:20:00,183.72,184.02,183.54,184.02,6172.0,153.7992,154.0503,153.6485,154.0503,6172.0
2022-01-18 12:30:00,183.95,184.05,183.72,183.76,8282.0,153.9917,154.0754,153.7992,153.8327,8282.0
2022-01-18 12:40:00,183.79,183.86,183.68,183.68,11470.0,153.8578,153.9164,153.7657,153.7657,11470.0
2022-01-18 12:50:00,183.62,183.62,182.89,182.93,6481.0,153.7155,153.7155,153.1044,153.1378,6481.0
2022-01-18 13:00:00,182.81,183.65,182.8,183.65,25743.0,153.0374,153.7406,153.029,153.7406,25743.0
2022-01-18 13:10:00,183.65,183.87,183.47,183.64,5754.0,153.7406,153.9248,153.5899,153.7322,5754.0
2022-01-18 13:20:00,183.58,183.69,183.45,183.48,8754.0,153.682,153.7741,153.5732,153.5983,8754.0
2022-01-18 13:30:00,183.61,183.61,183.11,183.23,9011.0,153.7071,153.7071,153.2885,153.389,9011.0
2022-01-18 13:40:00,183.08,183.7,183.0,183.63,12987.0,153.2634,153.7824,153.1964,153.7238,12987.0
2022-01-18 13:50:00,183.62,184.03,183.62,183.95,5793.0,153.7155,154.0587,153.7155,153.9917,5793.0
2022-01-18 14:00:00,184.0,184.31,183.99,184.27,7714.0,154.0336,154.2931,154.0252,154.2596,7714.0
2022-01-18 14:10:00,184.29,184.3,183.91,183.98,25321.0,154.2764,154.2847,153.9582,154.0168,25321.0
2022-01-18 14:20:00,183.98,184.22,183.72,184.22,8890.0,154.0168,154.2178,153.7992,154.2178,8890.0
2022-01-18 14:30:00,184.1,184.37,184.1,184.36,7719.0,154.1173,154.3433,154.1173,154.335,7719.0
2022-01-18 14:40:00,184.22,184.44,184.11,184.42,12257.0,154.2178,154.4019,154.1257,154.3852,12257.0
2022-01-18 14:50:00,184.37,184.77,184.37,184.5,12315.0,154.3433,154.6782,154.3433,154.4522,12315.0
2022-01-18 15:00:00,184.44,184.48,184.09,184.32,11702.0,154.4019,154.4354,154.1089,154.3015,11702.0
2022-01-18 15:10:00,184.33,184.43,183.7,183.91,14299.0,154.3098,154.3936,153.7824,153.9582,14299.0
2022-01-18 15:20:00,183.92,184.18,183.81,184.13,9501.0,153.9666,154.1843,153.8745,154.1424,9501.0
2022-01-18 15:30:00,184.13,184.41,183.83,184.0,21902.0,154.1424,154.3768,153.8913,154.0336,21902.0
2022-01-18 15:40:00,184.01,184.12,183.64,184.11,28160.0,154.042,154.134,153.7322,154.1257,28160.0
2022-01-18 15:50:00,184.11,184.41,183.58,183.99,142227.0,154.1257,154.3768,153.682,154.0252,142227.0
2022-01-19 09:30:00,184.82,186.44,184.79,186.22,14818.0,154.72,156.0762,154.6949,155.892,14818.0
2022-01-19 09:40:00,186.32,186.8,185.79,185.79,12062.0,155.9757,156.3776,155.5321,155.5321,12062.0
2022-01-19 09:50:00,185.47,186.02,185.06,185.33,16058.0,155.2642,155.7246,154.9209,155.147,16058.0
2022-01-19 10:00:00,185.33,185.66,184.82,184.85,31673.0,155.147,155.4232,154.72,154.7451,31673.0
2022-01-19 10:10:00,184.77,184.93,184.24,184.43,12410.0,154.6782,154.8121,154.2345,154.3936,12410.0
2022-01-19 10:20:00,184.34,184.88,184.23,184.26,13373.0,154.3182,154.7703,154.2261,154.2512,13373.0
2022-01-19 10:30:00,184.39,184.61,184.0,184.06,47912.0,154.3601,154.5442,154.0336,154.0838,47912.0
2022-01-19 10:40:00,184.13,184.58,183.75,183.91,36430.0,154.1424,154.5191,153.8243,153.9582,36430.0
2022-01-19 10:50:00,183.83,184.57,183.79,184.31,44616.0,153.8913,154.5108,153.8578,154.2931,44616.0
2022-01-19 11:00:00,184.33,184.36,183.51,183.63,18311.0,154.3098,154.335,153.6234,153.7238,18311.0
2022-01-19 11:10:00,183.49,183.7,183.28,183.55,11251.0,153.6066,153.7824,153.4308,153.6569,11251.0
2022-01-19 11:20:00,183.53,184.41,183.5,184.15,13071.0,153.6401,154.3768,153.615,154.1592,13071.0
2022-01-19 11:30:00,184.22,184.36,183.79,183.95,10372.0,154.2178,154.335,153.8578,153.9917,10372.0
2022-01-19 11:40:00,184.03,184.44,184.03,184.33,13484.0,154.0587,154.4019,154.0587,154.3098,13484.0
2022-01-19 11:50:00,184.33,184.79,184.29,184.7,18271.0,154.3098,154.6949,154.2764,154.6196,18271.0
2022-01-19 12:00:00,184.64,184.96,184.36,184.88,18559.0,154.5694,154.8372,154.335,154.7703,18559.0
2022-01-19 12:10:00,184.83,185.12,184.62,184.87,23604.0,154.7284,154.9712,154.5526,154.7619,23604.0
2022-01-19 12:20:00,184.9,185.17,184.86,185.06,12868.0,154.787,155.013,154.7535,154.9209,12868.0
2022-01-19 12:30:00,184.99,185.27,184.95,185.19,5500.0,154.8623,155.0967,154.8289,155.0298,5500.0
2022-01-19 12:40:00,185.24,185.6,185.19,185.59,7826.0,155.0716,155.373,155.0298,155.3646,7826.0
2022-01-19 12:50:00,185.52,185.62,184.68,185.18,5812.0,155.306,155.3897,154.6028,155.0214,5812.0
2022-01-19 13:00:00,185.01,185.49,184.99,185.37,8812.0,154.8791,155.2809,154.8623,155.1805,8812.0
2022-01-19 13:10:00,185.37,185.37,184.86,185.03,7844.0,155.1805,155.1805,154.7535,154.8958,7844.0
2022-01-19 13:20:00,184.94,185.2,184.72,185.13,27852.0,154.8205,155.0381,154.6363,154.9795,27852.0
2022-01-19 13:30:00,184.93,185.03,184.41,184.54,7890.0,154.8121,154.8958,154.3768,154.4856,7890.0
2022-01-19 13:40:00,184.63,184.74,184.33,184.48,20684.0,154.561,154.6531,154.3098,154.4354,20684.0
2022-01-19 13:50:00,184.46,184.58,184.31,184.43,9368.0,154.4187,154.5191,154.2931,154.3936,9368.0
2022-01-19 14:00:00,184.37,184.72,184.31,184.43,8093.0,154.3433,154.6363,154.2931,154.3936,8093.0
2022-01-19 14:10:00,184.41,184.6,184.31,184.47,13170.0,154.3768,154.5359,154.2931,154.427,13170.0
2022-01-19 14:20:00,184.52,184.73,184.42,184.57,9772.0,154.4689,154.6447,154.3852,154.5108,9772.0
2022-01-19 14:30:00,184.56,184.9,184.29,184.85,12904.0,154.5024,154.787,154.2764,154.7451,12904.0
2022-01-19 14:40:00,184.69,184.91,184.59,184.63,24817.0,154.6112,154.7954,154.5275,154.561,24817.0
2022-01-19 14:50:00,184.62,184.71,184.26,184.3,15225.0,154.5526,154.628,154.2512,154.2847,15225.0
2022-01-19 15:00:00,184.25,184.58,184.25,184.53,9314.0,154.2429,154.5191,154.2429,154.4773,9314.0
2022-01-19 15:10:00,184.53,184.77,184.51,184.51,22656.0,154.4773,154.6782,154.4605,154.4605,22656.0
2022-01-19 15:20:00,184.61,184.79,184.5,184.74,13520.0,154.5442,154.6949,154.4522,154.6531,13520.0
2022-01-19 15:30:00,184.66,184.66,184.26,184.44,20708.0,154.5861,154.5861,154.2512,154.4019,20708.0
2022-01-19 15:40:00,184.41,184.59,184.22,184.37,26407.0,154.3768,154.5275,154.2178,154.3433,26407.0
2022-01-19 15:50:00,184.28,184.33,183.15,183.23,145775.0,154.268,154.3098,153.322,153.389,145775.0
2022-01-20 09:30:00,183.44,184.19,183.19,183.42,30708.0,153.5648,154.1926,153.3555,153.548,30708.0
2022-01-20 09:40:00,183.46,184.65,183.46,184.46,48179.0,153.5815,154.5777,153.5815,154.4187,48179.0
2022-01-20 09:50:00,184.35,184.62,184.12,184.5,30537.0,154.3266,154.5526,154.134,154.4522,30537.0
2022-01-20 10:00:00,184.52,184.92,184.24,184.37,22986.0,154.4689,154.8037,154.2345,154.3433,22986.0
2022-01-20 10:10:00,184.45,184.9,184.34,184.34,24547.0,154.4103,154.787,154.3182,154.3182,24547.0
2022-01-20 10:20:00,184.35,184.97,184.29,184.48,13932.0,154.3266,154.8456,154.2764,154.4354,13932.0
2022-01-20 10:30:00,184.52,184.7,184.13,184.24,8858.0,154.4689,154.6196,154.1424,154.2345,8858.0
2022-01-20 10:40:00,184.3,184.83,184.21,184.83,23877.0,154.2847,154.7284,154.2094,154.7284,23877.0
2022-01-20 10:50:00,184.81,185.3,184.68,184.93,47649.0,154.7117,155.1219,154.6028,154.8121,47649.0
2022-01-20 11:00:00,185.06,185.49,185.06,185.46,13393.0,154.9209,155.2809,154.9209,155.2558,13393.0
2022-01-20 11:10:00,185.47,185.47,185.18,185.32,9147.0,155.2642,155.2642,155.0214,155.1386,9147.0
2022-01-20 11:20:00,185.31,185.8,185.16,185.8,6697.0,155.1302,155.5404,155.0047,155.5404,6697.0
2022-01-20 11:30:00,185.84,185.92,185.38,185.6,4210.0,155.5739,155.6409,155.1888,155.373,4210.0
2022-01-20 11:40:00,185.54,185.62,185.32,185.44,5639.0,155.3228,155.3897,155.1386,155.2391,5639.0
2022-01-20 11:50:00,185.67,185.7,185.48,185.63,3929.0,155.4316,155.4567,155.2725,155.3981,3929.0
2022-01-20 12:00:00,185.78,185.9,185.59,185.59,4466.0,155.5237,155.6241,155.3646,155.3646,4466.0
2022-01-20 12:10:00,185.68,186.03,185.59,185.98,7173.0,155.44,155.733,155.3646,155.6911,7173.0
2022-01-20 12:20:00,185.98,186.04,185.68,185.92,9818.0,155.6911,155.7413,155.44,155.6409,9818.0
2022-01-20 12:30:00,185.94,186.22,185.89,186.02,5327.0,155.6576,155.892,155.6158,155.7246,5327.0
2022-01-20 12:40:00,186.05,186.31,186.05,186.06,6804.0,155.7497,155.9674,155.7497,155.7581,6804.0
2022-01-20 12:50:00,186.04,186.17,185.69,185.72,10358.0,155.7413,155.8502,155.4483,155.4735,10358.0
2022-01-20 13:00:00,185.73,185.73,185.41,185.47,16833.0,155.4818,155.4818,155.2139,155.2642,16833.0
2022-01-20 13:10:00,185.4,185.54,185.25,185.25,8844.0,155.2056,155.3228,155.08,155.08,8844.0
2022-01-20 13:20:00,185.21,185.42,184.94,185.07,17767.0,155.0465,155.2223,154.8205,154.9293,17767.0
2022-01-20 13:30:00,185.21,185.52,185.17,185.26,6731.0,155.0465,155.306,155.013,155.0884,6731.0
2022-01-20 13:40:00,185.41,185.54,185.23,185.34,8272.0,155.2139,155.3228,155.0633,155.1553,8272.0
2022-01-20 13:50:00,185.23,185.46,185.07,185.11,5291.0,155.0633,155.2558,154.9293,154.9628,5291.0
2022-01-20 14:00:00,185.18,185.63,185.17,185.59,9281.0,155.0214,155.3981,155.013,155.3646,9281.0
2022-01-20 14:10:00,185.6,185.65,185.01,185.17,13337.0,155.373,155.4149,154.8791,155.013,13337.0
2022-01-20 14:20:00,185.27,185.52,185.18,185.52,19840.0,155.0967,155.306,155.0214,155.306,19840.0
2022-01-20 14:30:00,185.41,185.49,184.91,184.98,38581.0,155.2139,155.2809,154.7954,154.854,38581.0
2022-01-20 14:40:00,184.98,185.03,184.35,184.45,12253.0,154.854,154.8958,154.3266,154.4103,12253.0
2022-01-20 14:50:00,184.44,184.52,184.06,184.14,15877.0,154.4019,154.4689,154.0838,154.1508,15877.0
2022-01-20 15:00:00,184.18,184.36,183.66,183.75,14088.0,154.1843,154.335,153.749,153.8243,14088.0
2022-01-20 15:10:00,183.82,184.06,183.71,183.83,11795.0,153.8829,154.0838,153.7908,153.8913,11795.0
2022-01-20 15:20:00,183.8,183.82,183.06,183.08,21567.0,153.8662,153.8829,153.2467,153.2634,21567.0
2022-01-20 15:30:00,183.06,183.25,182.51,182.72,20010.0,153.2467,153.4057,152.7862,152.962,20010.0
2022-01-20 15:40:00,182.78,182.86,182.39,182.44,20732.0,153.0123,153.0792,152.6858,152.7276,20732.0
2022-01-20 15:50:00,182.41,182.62,181.31,181.66,119935.0,152.7025,152.8783,151.7817,152.0747,119935.0
2022-01-21 09:30:00,183.0,184.67,181.33,184.56,103087.0,153.1964,154.5945,151.7984,154.5024,103087.0
2022-01-21 09:40:00,184.37,184.57,183.33,183.69,25345.0,154.3433,154.5108,153.4727,153.7741,25345.0
2022-01-21 09:50:00,183.69,184.67,183.64,184.33,15114.0,153.7741,154.5945,153.7322,154.3098,15114.0
2022-01-21 10:00:00,184.29,184.47,183.59,183.95,14927.0,154.2764,154.427,153.6904,153.9917,14927.0
2022-01-21 10:10:00,183.91,184.0,183.49,184.0,15913.0,153.9582,154.0336,153.6066,154.0336,15913.0
2022-01-21 10:20:00,183.99,184.88,183.55,184.53,17477.0,154.0252,154.7703,153.6569,154.4773,17477.0
2022-01-21 10:30:00,184.37,184.71,183.93,183.93,10996.0,154.3433,154.628,153.975,153.975,10996.0
2022-01-21 10:40:00,183.59,183.87,183.28,183.66,10345.0,153.6904,153.9248,153.4308,153.749,10345.0
2022-01-21 10:50:00,183.83,184.66,183.81,184.66,9661.0,153.8913,154.5861,153.8745,154.5861,9661.0
2022-01-21 11:00:00,184.69,184.88,184.18,184.6,9903.0,154.6112,154.7703,154.1843,154.5359,9903.0
2022-01-21 11:10:00,184.57,184.72,184.1,184.71,10490.0,154.5108,154.6363,154.1173,154.628,10490.0
2022-01-21 11:20:00,184.63,185.02,184.53,184.91,23250.0,154.561,154.8875,154.4773,154.7954,23250.0
2022-01-21 11:30:00,184.78,184.78,183.68,183.88,28100.0,154.6866,154.6866,153.7657,153.9331,28100.0
2022-01-21 11:40:00,184.03,184.03,183.48,183.69,12799.0,154.0587,154.0587,153.5983,153.7741,12799.0
2022-01-21 11:50:00,183.52,184.02,183.49,184.02,10288.0,153.6318,154.0503,153.6066,154.0503,10288.0
2022-01-21 12:00:00,183.95,184.04,183.6,183.61,10047.0,153.9917,154.0671,153.6987,153.7071,10047.0
2022-01-21 12:10:00,183.57,184.08,183.57,183.85,7223.0,153.6736,154.1006,153.6736,153.908,7223.0
2022-01-21 12:20:00,183.86,184.15,183.63,183.81,10773.0,153.9164,154.1592,153.7238,153.8745,10773.0
2022-01-21 12:30:00,183.52,184.0,183.5,183.73,9848.0,153.6318,154.0336,153.615,153.8076,9848.0
2022-01-21 12:40:00,183.74,183.79,183.09,183.18,5167.0,153.8159,153.8578,153.2718,153.3471,5167.0
2022-01-21 12:50:00,183.17,183.57,183.09,183.5,16501.0,153.3388,153.6736,153.2718,153.615,16501.0
2022-01-21 13:00:00,183.6,183.72,183.23,183.48,4111.0,153.6987,153.7992,153.389,153.5983,4111.0
2022-01-21 13:10:00,183.32,183.59,183.01,183.03,15190.0,153.4643,153.6904,153.2048,153.2216,15190.0
2022-01-21 13:20:00,183.13,183.13,182.55,182.84,10064.0,153.3053,153.3053,152.8197,153.0625,10064.0
2022-01-21 13:30:00,182.8,183.24,182.8,183.13,5363.0,153.029,153.3974,153.029,153.3053,5363.0
2022-01-21 13:40:00,183.17,183.38,183.14,183.23,4613.0,153.3388,153.5146,153.3136,153.389,4613.0
2022-01-21 13:50:00,183.27,183.49,183.0,183.04,6611.0,153.4225,153.6066,153.1964,153.2299,6611.0
2022-01-21 14:00:00,183.02,183.4,182.89,182.99,15031.0,153.2132,153.5313,153.1044,153.1881,15031.0
2022-01-21 14:10:00,183.13,183.2,182.92,183.07,11091.0,153.3053,153.3639,153.1295,153.255,11091.0
2022-01-21 14:20:00,182.96,183.55,182.87,183.0,10919.0,153.163,153.6569,153.0876,153.1964,10919.0
2022-01-21 14:30:00,182.89,183.28,182.79,183.22,16713.0,153.1044,153.4308,153.0206,153.3806,16713.0
2022-01-21 14:40:00,183.22,183.34,183.03,183.03,10993.0,153.3806,153.4811,153.2216,153.2216,10993.0
2022-01-21 14:50:00,183.08,183.11,182.28,182.28,10405.0,153.2634,153.2885,152.5937,152.5937,10405.0
2022-01-21 15:00:00,182.33,182.47,182.08,182.19,11739.0,152.6356,152.7528,152.4263,152.5184,11739.0
2022-01-21 15:10:00,182.18,182.53,181.98,182.43,22749.0,152.51,152.803,152.3426,152.7193,22749.0
2022-01-21 15:20:00,182.38,182.38,181.69,181.81,19975.0,152.6774,152.6774,152.0998,152.2002,19975.0
2022-01-21 15:30:00,181.82,182.25,181.6,181.9,26305.0,152.2086,152.5686,152.0244,152.2756,26305.0
2022-01-21 15:40:00,181.89,182.38,181.64,182.36,35924.0,152.2672,152.6774,152.0579,152.6607,35924.0
2022-01-21 15:50:00,182.2,182.7,181.92,182.24,97155.0,152.5267,152.9453,152.2923,152.5602,97155.0
2022-01-24 09:30:00,181.4,182.16,180.26,181.67,49073.0,151.857,152.4932,150.9027,152.083,49073.0
2022-01-24 09:40:00,181.65,182.21,180.59,180.78,15672.0,152.0663,152.5351,151.1789,151.338,15672.0
2022-01-24 09:50:00,180.94,181.84,180.33,180.5,31754.0,151.4719,152.2254,150.9613,151.1036,31754.0
2022-01-24 10:00:00,180.37,180.81,179.56,179.87,43389.0,150.9948,151.3631,150.3167,150.5762,43389.0
2022-01-24 10:10:00,179.59,180.59,179.37,179.82,28078.0,150.3418,151.1789,150.1576,150.5343,28078.0
2022-01-24 10:20:00,179.68,180.49,179.54,180.35,30605.0,150.4171,151.0952,150.2999,150.978,30605.0
2022-01-24 10:30:00,180.31,180.96,180.21,180.91,24918.0,150.9445,151.4887,150.8608,151.4468,24918.0
2022-01-24 10:40:00,180.84,181.6,180.11,180.56,19900.0,151.3882,152.0244,150.7771,151.1538,19900.0
2022-01-24 10:50:00,180.43,180.89,180.22,180.33,10428.0,151.045,151.4301,150.8692,150.9613,10428.0
2022-01-24 11:00:00,180.29,180.78,180.05,180.35,15209.0,150.9278,151.338,150.7269,150.978,15209.0
2022-01-24 11:10:00,180.37,180.4,179.6,180.0,19835.0,150.9948,151.0199,150.3502,150.685,19835.0
2022-01-24 11:20:00,180.14,180.9,179.91,180.64,18626.0,150.8022,151.4385,150.6097,151.2208,18626.0
2022-01-24 11:30:00,180.78,180.79,179.9,180.27,11528.0,151.338,151.3464,150.6013,150.9111,11528.0
2022-01-24 11:40:00,180.33,180.35,179.37,179.62,14137.0,150.9613,150.978,150.1576,150.3669,14137.0
2022-01-24 11:50:00,179.63,180.53,179.29,180.43,13517.0,150.3753,151.1287,150.0907,151.045,13517.0
2022-01-24 12:00:00,180.42,180.46,179.43,179.59,16618.0,151.0366,151.0701,150.2079,150.3418,16618.0
2022-01-24 12:10:00,179.66,179.81,178.78,178.81,21754.0,150.4004,150.526,149.6637,149.6888,21754.0
2022-01-24 12:20:00,178.77,179.15,178.2,178.49,56739.0,149.6553,149.9735,149.1782,149.4209,56739.0
2022-01-24 12:30:00,178.36,178.55,177.8,178.37,36847.0,149.3121,149.4712,148.8433,149.3205,36847.0
2022-01-24 12:40:00,178.51,179.24,178.34,179.0,22413.0,149.4377,150.0488,149.2954,149.8479,22413.0
2022-01-24 12:50:00,178.98,179.52,178.79,179.07,32224.0,149.8311,150.2832,149.6721,149.9065,32224.0
2022-01-24 13:00:00,179.03,179.14,178.52,179.02,17771.0,149.873,149.9651,149.4461,149.8646,17771.0
2022-01-24 13:10:00,179.06,179.79,178.93,179.6,24541.0,149.8981,150.5092,149.7893,150.3502,24541.0
2022-01-24 13:20:00,179.43,179.65,179.08,179.33,11703.0,150.2079,150.392,149.9149,150.1241,11703.0
2022-01-24 13:30:00,179.25,179.95,179.25,179.44,13227.0,150.0572,150.6432,150.0572,150.2162,13227.0
2022-01-24 13:40:00,179.38,179.98,178.89,179.97,32605.0,150.166,150.6683,149.7558,150.6599,32605.0
2022-01-24 13:50:00,179.97,180.67,179.92,180.63,22395.0,150.6599,151.2459,150.6181,151.2124,22395.0
2022-01-24 14:00:00,180.67,181.18,180.67,180.93,20685.0,151.2459,151.6728,151.2459,151.4636,20685.0
2022-01-24 14:10:00,180.98,181.18,180.0,180.19,14428.0,151.5054,151.6728,150.685,150.8441,14428.0
2022-01-24 14:20:00,180.28,180.43,179.5,179.73,16718.0,150.9194,151.045,150.2665,150.459,16718.0
2022-01-24 14:30:00,179.72,180.09,179.39,179.75,19080.0,150.4506,150.7604,150.1744,150.4757,19080.0
2022-01-24 14:40:00,179.71,179.85,179.04,179.33,20836.0,150.4423,150.5595,149.8814,150.1241,20836.0
2022-01-24 14:50:00,179.33,180.33,179.0,180.23,21214.0,150.1241,150.9613,149.8479,150.8776,21214.0
2022-01-24 15:00:00,180.22,180.96,180.22,180.83,14171.0,150.8692,151.4887,150.8692,151.3799,14171.0
2022-01-24 15:10:00,180.91,181.5,180.73,181.08,14849.0,151.4468,151.9407,151.2961,151.5891,14849.0
2022-01-24 15:20:00,181.13,181.61,181.05,181.6,10655.0,151.631,152.0328,151.564,152.0244,10655.0
2022-01-24 15:30:00,181.54,182.93,181.25,182.85,18125.0,151.9742,153.1378,151.7314,153.0709,18125.0
2022-01-24 15:40:00,182.77,183.73,182.13,183.71,31509.0,153.0039,153.8076,152.4681,153.7908,31509.0
2022-01-24 15:50:00,183.8,184.13,183.21,183.69,120922.0,153.8662,154.1424,153.3722,153.7741,120922.0
2022-01-25 09:30:00,181.63,183.6,181.34,182.66,26864.0,152.0496,153.6987,151.8068,152.9118,26864.0
2022-01-25 09:40:00,182.66,183.3,182.31,182.46,10384.0,152.9118,153.4476,152.6188,152.7444,10384.0
2022-01-25 09:50:00,182.16,182.16,181.07,181.94,16824.0,152.4932,152.4932,151.5808,152.3091,16824.0
2022-01-25 10:00:00,181.26,181.26,179.82,180.17,24646.0,151.7398,151.7398,150.5343,150.8273,24646.0
2022-01-25 10:10:00,180.19,180.92,180.16,180.74,11686.0,150.8441,151.4552,150.819,151.3045,11686.0
2022-01-25 10:20:00,180.8,181.53,180.64,181.51,8258.0,151.3547,151.9658,151.2208,151.9491,8258.0
2022-01-25 10:30:00,181.49,181.79,180.59,181.23,24821.0,151.9324,152.1835,151.1789,151.7147,24821.0
2022-01-25 10:40:00,181.27,181.94,181.07,181.8,10098.0,151.7482,152.3091,151.5808,152.1919,10098.0
2022-01-25 10:50:00,181.86,181.92,180.36,180.36,11726.0,152.2421,152.2923,150.9864,150.9864,11726.0
2022-01-25 11:00:00,180.39,180.87,180.12,180.31,14542.0,151.0115,151.4133,150.7855,150.9445,14542.0
2022-01-25 11:10:00,180.36,180.44,179.78,180.36,20168.0,150.9864,151.0534,150.5009,150.9864,20168.0
2022-01-25 11:20:00,180.35,181.57,180.33,181.47,17560.0,150.978,151.9993,150.9613,151.9156,17560.0
2022-01-25 11:30:00,181.28,181.34,180.29,180.66,17280.0,151.7566,151.8068,150.9278,151.2375,17280.0
2022-01-25 11:40:00,180.63,181.35,180.47,181.31,13698.0,151.2124,151.8152,151.0785,151.7817,13698.0
2022-01-25 11:50:00,181.21,181.4,180.5,180.56,12611.0,151.698,151.857,151.1036,151.1538,12611.0
2022-01-25 12:00:00,180.56,181.37,180.56,181.37,12149.0,151.1538,151.8319,151.1538,151.8319,12149.0
2022-01-25 12:10:00,181.3,182.11,181.27,182.06,10273.0,151.7733,152.4514,151.7482,152.4095,10273.0
2022-01-25 12:20:00,182.24,182.44,182.05,182.15,12009.0,152.5602,152.7276,152.4012,152.4849,12009.0
2022-01-25 12:30:00,182.07,182.07,181.7,181.94,8960.0,152.4179,152.4179,152.1082,152.3091,8960.0
2022-01-25 12:40:00,181.86,181.86,180.79,180.85,18265.0,152.2421,152.2421,151.3464,151.3966,18265.0
2022-01-25 12:50:00,180.88,181.04,180.61,180.95,8614.0,151.4217,151.5557,151.1957,151.4803,8614.0
2022-01-25 13:00:00,180.77,181.02,180.65,180.88,5538.0,151.3296,151.5389,151.2292,151.4217,5538.0
2022-01-25 13:10:00,180.72,181.13,180.71,181.09,12744.0,151.2878,151.631,151.2794,151.5975,12744.0
2022-01-25 13:20:00,181.0,181.6,180.99,181.6,28201.0,151.5222,152.0244,151.5138,152.0244,28201.0
2022-01-25 13:30:00,181.55,182.01,181.36,181.77,12681.0,151.9826,152.3677,151.8235,152.1668,12681.0
2022-01-25 13:40:00,181.8,182.05,181.26,181.93,27159.0,152.1919,152.4012,151.7398,152.3007,27159.0
2022-01-25 13:50:00,181.87,182.52,181.87,182.48,9776.0,152.2505,152.7946,152.2505,152.7611,9776.0
2022-01-25 14:00:00,182.45,182.53,182.12,182.18,13593.0,152.736,152.803,152.4598,152.51,13593.0
2022-01-25 14:10:00,182.09,182.79,182.09,182.79,7563.0,152.4346,153.0206,152.4346,153.0206,7563.0
2022-01-25 14:20:00,182.75,182.97,182.68,182.84,17504.0,152.9872,153.1713,152.9286,153.0625,17504.0
2022-01-25 14:30:00,182.85,183.29,182.69,183.28,18140.0,153.0709,153.4392,152.9369,153.4308,18140.0
2022-01-25 14:40:00,183.1,183.6,183.04,183.4,12588.0,153.2802,153.6987,153.2299,153.5313,12588.0
2022-01-25 14:50:00,183.4,183.85,183.32,183.77,13113.0,153.5313,153.908,153.4643,153.841,13113.0
2022-01-25 15:00:00,183.84,183.87,183.22,183.56,15264.0,153.8996,153.9248,153.3806,153.6652,15264.0
2022-01-25 15:10:00,183.44,183.52,182.98,183.49,15248.0,153.5648,153.6318,153.1797,153.6066,15248.0
2022-01-25 15:20:00,183.36,183.51,182.47,182.52,11102.0,153.4978,153.6234,152.7528,152.7946,11102.0
2022-01-25 15:30:00,182.48,182.77,182.06,182.75,18986.0,152.7611,153.0039,152.4095,152.9872,18986.0
2022-01-25 15:40:00,182.88,183.04,182.38,182.48,29012.0,153.096,153.2299,152.6774,152.7611,29012.0
2022-01-25 15:50:00,182.36,182.55,181.99,182.2,118357.0,152.6607,152.8197,152.3509,152.5267,118357.0
2022-01-26 09:30:00,183.3,184.43,183.01,183.32,26205.0,153.4476,154.3936,153.2048,153.4643,26205.0
2022-01-26 09:40:00,183.5,183.83,182.9,183.76,23622.0,153.615,153.8913,153.1127,153.8327,23622.0
2022-01-26 09:50:00,183.96,184.29,183.46,183.88,29448.0,154.0001,154.2764,153.5815,153.9331,29448.0
2022-01-26 10:00:00,183.75,184.38,183.39,183.45,22414.0,153.8243,154.3517,153.5229,153.5732,22414.0
2022-01-26 10:10:00,183.5,183.71,182.83,183.34,25870.0,153.615,153.7908,153.0541,153.4811,25870.0
2022-01-26 10:20:00,183.51,183.55,182.77,183.14,21675.0,153.6234,153.6569,153.0039,153.3136,21675.0
2022-01-26 10:30:00,183.14,183.31,182.59,183.08,24619.0,153.3136,153.456,152.8532,153.2634,24619.0
2022-01-26 10:40:00,183.12,183.26,182.8,183.11,30088.0,153.2969,153.4141,153.029,153.2885,30088.0
2022-01-26 10:50:00,183.05,183.41,182.58,183.24,18991.0,153.2383,153.5397,152.8448,153.3974,18991.0
2022-01-26 11:00:00,183.11,183.69,182.79,183.52,35125.0,153.2885,153.7741,153.0206,153.6318,35125.0
2022-01-26 11:10:00,183.44,183.74,183.27,183.47,21386.0,153.5648,153.8159,153.4225,153.5899,21386.0
2022-01-26 11:20:00,183.6,183.66,183.36,183.52,24325.0,153.6987,153.749,153.4978,153.6318,24325.0
2022-01-26 11:30:00,183.53,183.75,183.34,183.39,29286.0,153.6401,153.8243,153.4811,153.5229,29286.0
2022-01-26 11:40:00,183.44,183.77,183.33,183.41,98718.0,153.5648,153.841,153.4727,153.5397,98718.0
2022-01-26 11:50:00,183.34,183.6,183.11,183.58,22416.0,153.4811,153.6987,153.2885,153.682,22416.0
2022-01-26 12:00:00,183.61,183.73,183.4,183.53,6907.0,153.7071,153.8076,153.5313,153.6401,6907.0
2022-01-26 12:10:00,183.48,183.51,182.75,182.76,11942.0,153.5983,153.6234,152.9872,152.9955,11942.0
2022-01-26 12:20:00,182.75,182.88,182.04,182.04,15282.0,152.9872,153.096,152.3928,152.3928,15282.0
2022-01-26 12:30:00,182.02,182.68,181.85,181.87,24905.0,152.376,152.9286,152.2337,152.2505,24905.0
2022-01-26 12:40:00,181.83,181.96,181.36,181.94,14491.0,152.217,152.3258,151.8235,152.3091,14491.0
2022-01-26 12:50:00,181.75,181.76,181.27,181.48,10732.0,152.15,152.1584,151.7482,151.924,10732.0
2022-01-26 13:00:00,181.49,181.68,181.05,181.56,24623.0,151.9324,152.0914,151.564,151.991,24623.0
2022-01-26 13:10:00,181.62,182.02,181.17,181.34,19114.0,152.0412,152.376,151.6645,151.8068,19114.0
2022-01-26 13:20:00,181.18,181.47,180.84,181.35,19464.0,151.6728,151.9156,151.3882,151.8152,19464.0
2022-01-26 13:30:00,181.21,181.42,180.77,180.85,18952.0,151.698,151.8738,151.3296,151.3966,18952.0
2022-01-26 13:40:00,180.86,181.07,180.65,180.74,19057.0,151.405,151.5808,151.2292,151.3045,19057.0
2022-01-26 13:50:00,180.77,181.07,180.55,181.06,17737.0,151.3296,151.5808,151.1455,151.5724,17737.0
2022-01-26 14:00:00,181.17,182.13,180.79,180.79,19141.0,151.6645,152.4681,151.3464,151.3464,19141.0
2022-01-26 14:10:00,180.72,180.99,179.27,180.04,61789.0,151.2878,151.5138,150.0739,150.7185,61789.0
2022-01-26 14:20:00,179.97,180.64,179.63,180.15,35148.0,150.6599,151.2208,150.3753,150.8106,35148.0
2022-01-26 14:30:00,180.14,180.18,178.92,179.67,37663.0,150.8022,150.8357,149.7809,150.4088,37663.0
2022-01-26 14:40:00,179.82,179.89,177.65,177.65,27942.0,150.5343,150.5929,148.7177,148.7177,27942.0
2022-01-26 14:50:00,177.69,178.7,177.69,178.5,47312.0,148.7512,149.5967,148.7512,149.4293,47312.0
2022-01-26 15:00:00,178.44,178.62,176.34,176.34,27808.0,149.3791,149.5298,147.6211,147.6211,27808.0
2022-01-26 15:10:00,176.32,176.99,176.1,176.3,39582.0,147.6044,148.1652,147.4202,147.5876,39582.0
2022-01-26 15:20:00,176.29,176.95,175.85,176.84,47816.0,147.5792,148.1318,147.2109,148.0397,47816.0
2022-01-26 15:30:00,176.7,177.1,175.81,176.51,51766.0,147.9225,148.2573,147.1774,147.7634,51766.0
2022-01-26 15:40:00,176.43,177.57,176.14,176.55,86277.0,147.6964,148.6508,147.4537,147.7969,86277.0
2022-01-26 15:50:00,176.42,177.5,176.35,176.86,218645.0,147.6881,148.5922,147.6295,148.0564,218645.0
2022-01-27 09:30:00,177.5,178.0,175.11,176.17,62418.0,148.5922,149.0107,146.5914,147.4788,62418.0
2022-01-27 09:40:00,176.03,176.1,175.2,175.26,54628.0,147.3616,147.4202,146.6668,146.717,54628.0
2022-01-27 09:50:00,175.2,176.02,175.14,175.82,49325.0,146.6668,147.3532,146.6165,147.1858,49325.0
2022-01-27 10:00:00,175.81,176.34,175.36,176.14,33687.0,147.1774,147.6211,146.8007,147.4537,33687.0
2022-01-27 10:10:00,176.28,176.63,176.06,176.13,24448.0,147.5709,147.8639,147.3867,147.4453,24448.0
2022-01-27 10:20:00,176.13,176.3,174.83,174.93,40354.0,147.4453,147.5876,146.357,146.4407,40354.0
2022-01-27 10:30:00,174.88,174.95,173.71,173.76,24302.0,146.3989,146.4575,145.4194,145.4613,24302.0
2022-01-27 10:40:00,173.8,174.25,173.53,173.73,23970.0,145.4948,145.8715,145.2687,145.4362,23970.0
2022-01-27 10:50:00,173.79,175.02,173.65,175.02,45775.0,145.4864,146.5161,145.3692,146.5161,45775.0
2022-01-27 11:00:00,174.91,175.61,174.47,175.34,22286.0,146.424,147.01,146.0556,146.784,22286.0
2022-01-27 11:10:00,175.2,175.23,173.13,173.96,32492.0,146.6668,146.6919,144.9339,145.6287,32492.0
2022-01-27 11:20:00,174.04,174.4,172.69,173.22,26624.0,145.6957,145.997,144.5655,145.0092,26624.0
2022-01-27 11:30:00,173.21,174.03,173.15,173.63,20059.0,145.0009,145.6873,144.9506,145.3524,20059.0
2022-01-27 11:40:00,173.75,174.03,173.62,173.7,20097.0,145.4529,145.6873,145.3441,145.411,20097.0
2022-01-27 11:50:00,173.62,174.24,173.27,174.12,17729.0,145.3441,145.8631,145.0511,145.7626,17729.0
2022-01-27 12:00:00,174.12,174.13,173.62,173.76,19254.0,145.7626,145.771,145.3441,145.4613,19254.0
2022-01-27 12:10:00,173.71,173.71,172.54,172.63,16686.0,145.4194,145.4194,144.44,144.5153,16686.0
2022-01-27 12:20:00,172.66,173.0,172.4,172.72,19713.0,144.5404,144.8251,144.3228,144.5907,19713.0
2022-01-27 12:30:00,172.79,173.06,172.49,172.85,23055.0,144.6493,144.8753,144.3981,144.6995,23055.0
2022-01-27 12:40:00,172.8,172.82,171.8,171.92,24135.0,144.6576,144.6744,143.8205,143.9209,24135.0
2022-01-27 12:50:00,171.99,172.38,171.55,172.02,31938.0,143.9795,144.306,143.6112,144.0047,31938.0
2022-01-27 13:00:00,172.09,172.24,171.25,171.42,19939.0,144.0633,144.1888,143.3601,143.5024,19939.0
2022-01-27 13:10:00,171.42,171.56,170.94,171.09,45391.0,143.5024,143.6196,143.1005,143.2261,45391.0
2022-01-27 13:20:00,171.32,171.55,170.96,171.27,23739.0,143.4187,143.6112,143.1173,143.3768,23739.0
2022-01-27 13:30:00,171.34,172.17,171.3,171.68,24045.0,143.4354,144.1302,143.4019,143.72,24045.0
2022-01-27 13:40:00,171.85,172.31,171.51,172.0,15525.0,143.8623,144.2474,143.5777,143.9879,15525.0
2022-01-27 13:50:00,171.96,172.39,171.63,171.88,22378.0,143.9544,144.3144,143.6782,143.8875,22378.0
2022-01-27 14:00:00,171.76,172.39,171.76,172.17,31777.0,143.787,144.3144,143.787,144.1302,31777.0
2022-01-27 14:10:00,172.06,172.2,171.55,171.94,27770.0,144.0381,144.1553,143.6112,143.9377,27770.0
2022-01-27 14:20:00,171.88,171.88,170.92,171.48,35241.0,143.8875,143.8875,143.0838,143.5526,35241.0
2022-01-27 14:30:00,171.53,171.71,171.04,171.41,23788.0,143.5945,143.7451,143.1843,143.494,23788.0
2022-01-27 14:40:00,171.47,171.87,171.41,171.47,31295.0,143.5442,143.8791,143.494,143.5442,31295.0
2022-01-27 14:50:00,171.45,171.45,170.58,170.66,21786.0,143.5275,143.5275,142.7992,142.8661,21786.0
2022-01-27 15:00:00,170.79,171.91,170.79,170.96,27145.0,142.975,143.9126,142.975,143.1173,27145.0
2022-01-27 15:10:00,170.99,171.11,170.45,170.48,32855.0,143.1424,143.2429,142.6903,142.7155,32855.0
2022-01-27 15:20:00,170.49,171.2,170.08,170.97,28991.0,142.7238,143.3182,142.3806,143.1257,28991.0
2022-01-27 15:30:00,170.87,171.38,170.76,170.85,41087.0,143.0419,143.4689,142.9499,143.0252,41087.0
2022-01-27 15:40:00,170.91,172.01,170.8,171.61,60401.0,143.0754,143.9963,142.9833,143.6614,60401.0
2022-01-27 15:50:00,171.71,171.82,171.11,171.67,141502.0,143.7451,143.8372,143.2429,143.7117,141502.0
2022-01-28 09:30:00,175.02,175.13,172.87,172.87,51186.0,146.5161,146.6082,144.7162,144.7162,51186.0
2022-01-28 09:40:00,172.76,172.96,172.07,172.28,38374.0,144.6241,144.7916,144.0465,144.2223,38374.0
2022-01-28 09:50:00,172.28,173.83,172.27,173.53,23023.0,144.2223,145.5199,144.2139,145.2687,23023.0
2022-01-28 10:00:00,173.58,174.97,173.38,174.89,38402.0,145.3106,146.4742,145.1432,146.4072,38402.0
2022-01-28 10:10:00,174.87,175.11,173.71,174.31,32960.0,146.3905,146.5914,145.4194,145.9217,32960.0
2022-01-28 10:20:00,174.51,174.7,173.46,173.84,30841.0,146.0891,146.2482,145.2101,145.5282,30841.0
2022-01-28 10:30:00,173.84,174.0,172.94,173.4,27136.0,145.5282,145.6622,144.7748,145.1599,27136.0
2022-01-28 10:40:00,173.4,173.96,172.51,173.96,52426.0,145.1599,145.6287,144.4149,145.6287,52426.0
2022-01-28 10:50:00,174.13,174.43,173.55,174.22,30088.0,145.771,146.0222,145.2855,145.8464,30088.0
2022-01-28 11:00:00,174.25,174.3,173.63,174.14,22775.0,145.8715,145.9133,145.3524,145.7794,22775.0
2022-01-28 11:10:00,174.06,174.71,173.53,174.55,83035.0,145.7124,146.2566,145.2687,146.1226,83035.0
2022-01-28 11:20:00,174.55,174.66,173.63,174.48,34401.0,146.1226,146.2147,145.3524,146.064,34401.0
2022-01-28 11:30:00,174.51,174.75,174.36,174.43,26980.0,146.0891,146.29,145.9636,146.0222,26980.0
2022-01-28 11:40:00,174.45,175.32,174.2,175.19,11174.0,146.0389,146.7672,145.8296,146.6584,11174.0
2022-01-28 11:50:00,175.24,175.92,175.02,175.79,17384.0,146.7002,147.2695,146.5161,147.1607,17384.0
2022-01-28 12:00:00,175.8,176.31,175.75,176.03,8440.0,147.169,147.596,147.1272,147.3616,8440.0
2022-01-28 12:10:00,176.06,176.47,175.97,176.43,10564.0,147.3867,147.7299,147.3114,147.6964,10564.0
2022-01-28 12:20:00,176.51,176.52,175.86,176.24,14805.0,147.7634,147.7718,147.2193,147.5374,14805.0
2022-01-28 12:30:00,176.25,176.32,175.79,175.92,10233.0,147.5458,147.6044,147.1607,147.2695,10233.0
2022-01-28 12:40:00,175.83,176.01,175.61,175.85,12288.0,147.1942,147.3448,147.01,147.2109,12288.0
2022-01-28 12:50:00,175.82,176.1,175.4,175.9,14097.0,147.1858,147.4202,146.8342,147.2528,14097.0
2022-01-28 13:00:00,175.96,176.44,175.85,176.42,15532.0,147.303,147.7048,147.2109,147.6881,15532.0
2022-01-28 13:10:00,176.37,176.49,176.12,176.14,10484.0,147.6462,147.7467,147.4369,147.4537,10484.0
2022-01-28 13:20:00,176.14,176.38,175.92,176.38,9349.0,147.4537,147.6546,147.2695,147.6546,9349.0
2022-01-28 13:30:00,176.54,176.88,176.49,176.79,11472.0,147.7885,148.0732,147.7467,147.9978,11472.0
2022-01-28 13:40:00,176.65,177.04,176.47,176.75,10648.0,147.8806,148.2071,147.7299,147.9643,10648.0
2022-01-28 13:50:00,176.78,177.17,176.76,177.04,12578.0,147.9894,148.3159,147.9727,148.2071,12578.0
2022-01-28 14:00:00,177.13,177.23,176.64,176.72,8198.0,148.2824,148.3662,147.8722,147.9392,8198.0
2022-01-28 14:10:00,176.72,176.82,176.31,176.5,13602.0,147.9392,148.0229,147.596,147.755,13602.0
2022-01-28 14:20:00,176.46,176.5,176.12,176.23,15273.0,147.7216,147.755,147.4369,147.529,15273.0
2022-01-28 14:30:00,176.2,176.75,176.01,176.68,18588.0,147.5039,147.9643,147.3448,147.9057,18588.0
2022-01-28 14:40:00,176.76,177.77,176.76,177.71,14715.0,147.9727,148.8182,147.9727,148.768,14715.0
2022-01-28 14:50:00,177.76,178.57,177.63,178.34,29079.0,148.8098,149.4879,148.701,149.2954,29079.0
2022-01-28 15:00:00,178.28,178.45,178.01,178.45,15903.0,149.2451,149.3875,149.0191,149.3875,15903.0
2022-01-28 15:10:00,178.38,178.51,178.07,178.33,16235.0,149.3289,149.4377,149.0693,149.287,16235.0
2022-01-28 15:20:00,178.39,178.92,178.39,178.73,25240.0,149.3372,149.7809,149.3372,149.6219,25240.0
2022-01-28 15:30:00,178.68,179.5,178.39,179.23,34724.0,149.58,150.2665,149.3372,150.0404,34724.0
2022-01-28 15:40:00,179.25,179.84,179.18,179.6,55049.0,150.0572,150.5511,149.9986,150.3502,55049.0
2022-01-28 15:50:00,179.66,180.78,179.47,180.78,166645.0,150.4004,151.338,150.2413,151.338,166645.0
2022-01-31 09:30:00,179.7,180.83,179.05,180.5,43313.0,150.4339,151.3799,149.8897,151.1036,43313.0
2022-01-31 09:40:00,180.82,181.45,179.33,179.49,42076.0,151.3715,151.8989,150.1241,150.2581,42076.0
2022-01-31 09:50:00,179.38,180.71,179.35,179.88,45816.0,150.166,151.2794,150.1409,150.5846,45816.0
2022-01-31 10:00:00,180.05,180.61,179.56,179.7,74642.0,150.7269,151.1957,150.3167,150.4339,74642.0
2022-01-31 10:10:00,179.92,180.23,179.18,179.18,24019.0,150.6181,150.8776,149.9986,149.9986,24019.0
2022-01-31 10:20:00,179.31,179.31,178.74,178.86,30535.0,150.1074,150.1074,149.6302,149.7307,30535.0
2022-01-31 10:30:00,178.88,179.7,178.83,179.39,46682.0,149.7474,150.4339,149.7056,150.1744,46682.0
2022-01-31 10:40:00,179.3,179.93,179.19,179.46,10458.0,150.099,150.6264,150.0069,150.233,10458.0
2022-01-31 10:50:00,179.4,180.05,179.39,179.65,19333.0,150.1827,150.7269,150.1744,150.392,19333.0
2022-01-31 11:00:00,179.66,179.77,179.28,179.42,9943.0,150.4004,150.4925,150.0823,150.1995,9943.0
2022-01-31 11:10:00,179.37,179.73,179.31,179.59,30264.0,150.1576,150.459,150.1074,150.3418,30264.0
2022-01-31 11:20:00,179.59,179.87,179.02,179.14,19171.0,150.3418,150.5762,149.8646,149.9651,19171.0
2022-01-31 11:30:00,179.27,179.87,179.2,179.57,74438.0,150.0739,150.5762,150.0153,150.3251,74438.0
2022-01-31 11:40:00,179.65,180.11,179.55,180.05,13804.0,150.392,150.7771,150.3083,150.7269,13804.0
2022-01-31 11:50:00,180.03,180.7,180.02,180.7,37002.0,150.7101,151.271,150.7018,151.271,37002.0
2022-01-31 12:00:00,180.76,180.78,179.82,179.92,38766.0,151.3213,151.338,150.5343,150.6181,38766.0
2022-01-31 12:10:00,180.01,180.3,179.91,180.28,10437.0,150.6934,150.9362,150.6097,150.9194,10437.0
2022-01-31 12:20:00,180.28,180.28,179.59,179.91,18580.0,150.9194,150.9194,150.3418,150.6097,18580.0
2022-01-31 12:30:00,179.92,180.0,179.65,179.94,6163.0,150.6181,150.685,150.392,150.6348,6163.0
2022-01-31 12:40:00,179.87,180.89,179.83,180.88,129900.0,150.5762,151.4301,150.5427,151.4217,129900.0
2022-01-31 12:50:00,180.8,181.03,180.56,180.56,7996.0,151.3547,151.5473,151.1538,151.1538,7996.0
2022-01-31 13:00:00,180.7,180.8,180.41,180.72,8589.0,151.271,151.3547,151.0283,151.2878,8589.0
2022-01-31 13:10:00,180.72,180.93,180.27,180.62,14953.0,151.2878,151.4636,150.9111,151.2041,14953.0
2022-01-31 13:20:00,180.56,181.03,180.56,180.89,33082.0,151.1538,151.5473,151.1538,151.4301,33082.0
2022-01-31 13:30:00,180.83,181.3,180.81,181.25,12625.0,151.3799,151.7733,151.3631,151.7314,12625.0
2022-01-31 13:40:00,181.19,181.48,181.07,181.37,10179.0,151.6812,151.924,151.5808,151.8319,10179.0
2022-01-31 13:50:00,181.44,181.7,181.21,181.54,9159.0,151.8905,152.1082,151.698,151.9742,9159.0
2022-01-31 14:00:00,181.52,181.7,181.39,181.7,9246.0,151.9575,152.1082,151.8486,152.1082,9246.0
2022-01-31 14:10:00,181.65,181.99,181.43,181.81,16111.0,152.0663,152.3509,151.8821,152.2002,16111.0
2022-01-31 14:20:00,181.78,181.94,181.64,181.85,14231.0,152.1751,152.3091,152.0579,152.2337,14231.0
2022-01-31 14:30:00,181.86,182.25,181.81,182.24,11257.0,152.2421,152.5686,152.2002,152.5602,11257.0
2022-01-31 14:40:00,182.26,182.49,181.81,181.9,27443.0,152.577,152.7695,152.2002,152.2756,27443.0
2022-01-31 14:50:00,181.94,182.0,181.66,181.8,21439.0,152.3091,152.3593,152.0747,152.1919,21439.0
2022-01-31 15:00:00,181.83,181.89,181.33,181.45,15803.0,152.217,152.2672,151.7984,151.8989,15803.0
2022-01-31 15:10:00,181.48,181.56,180.88,181.13,14978.0,151.924,151.991,151.4217,151.631,14978.0
2022-01-31 15:20:00,181.14,181.88,181.1,181.62,19888.0,151.6394,152.2588,151.6059,152.0412,19888.0
2022-01-31 15:30:00,181.52,181.92,181.45,181.63,19023.0,151.9575,152.2923,151.8989,152.0496,19023.0
2022-01-31 15:40:00,181.61,181.89,181.56,181.83,44272.0,152.0328,152.2672,151.991,152.217,44272.0
2022-01-31 15:50:00,181.78,182.74,181.78,182.63,119874.0,152.1751,152.9788,152.1751,152.8867,119874.0
2022-02-01 09:30:00,181.96,182.85,181.29,182.56,33325.0,152.3258,153.0709,151.7649,152.8281,33325.0
2022-02-01 09:40:00,182.59,182.85,181.21,181.53,14119.0,152.8532,153.0709,151.698,151.9658,14119.0
2022-02-01 09:50:00,181.84,182.25,181.0,181.46,13160.0,152.2254,152.5686,151.5222,151.9072,13160.0
2022-02-01 10:00:00,181.3,181.3,180.11,180.46,10874.0,151.7733,151.7733,150.7771,151.0701,10874.0
2022-02-01 10:10:00,180.68,180.85,180.2,180.2,11759.0,151.2543,151.3966,150.8525,150.8525,11759.0
2022-02-01 10:20:00,180.04,180.55,179.5,179.5,8484.0,150.7185,151.1455,150.2665,150.2665,8484.0
2022-02-01 10:30:00,179.63,180.01,179.4,179.54,7409.0,150.3753,150.6934,150.1827,150.2999,7409.0
2022-02-01 10:40:00,179.65,179.76,178.99,179.44,11368.0,150.392,150.4841,149.8395,150.2162,11368.0
2022-02-01 10:50:00,179.42,180.58,179.39,180.02,12498.0,150.1995,151.1706,150.1744,150.7018,12498.0
2022-02-01 11:00:00,180.17,180.45,179.97,180.06,9882.0,150.8273,151.0617,150.6599,150.7353,9882.0
2022-02-01 11:10:00,180.03,180.13,179.49,179.52,10903.0,150.7101,150.7939,150.2581,150.2832,10903.0
2022-02-01 11:20:00,179.52,179.66,178.8,179.17,17029.0,150.2832,150.4004,149.6805,149.9902,17029.0
2022-02-01 11:30:00,179.12,179.57,178.69,179.28,8754.0,149.9483,150.3251,149.5884,150.0823,8754.0
2022-02-01 11:40:00,179.24,180.07,179.24,179.74,11346.0,150.0488,150.7436,150.0488,150.4674,11346.0
2022-02-01 11:50:00,179.65,180.03,179.65,179.93,17014.0,150.392,150.7101,150.392,150.6264,17014.0
2022-02-01 12:00:00,179.87,179.87,179.45,179.53,6459.0,150.5762,150.5762,150.2246,150.2916,6459.0
2022-02-01 12:10:00,179.53,179.54,179.07,179.16,10817.0,150.2916,150.2999,149.9065,149.9818,10817.0
2022-02-01 12:20:00,179.22,179.26,178.92,179.14,9108.0,150.0321,150.0655,149.7809,149.9651,9108.0
2022-02-01 12:30:00,179.14,179.14,178.61,178.96,20422.0,149.9651,149.9651,149.5214,149.8144,20422.0
2022-02-01 12:40:00,178.82,178.99,178.66,178.99,8700.0,149.6972,149.8395,149.5633,149.8395,8700.0
2022-02-01 12:50:00,178.98,179.54,178.97,179.48,6599.0,149.8311,150.2999,149.8228,150.2497,6599.0
2022-02-01 13:00:00,179.53,179.57,178.88,178.99,15346.0,150.2916,150.3251,149.7474,149.8395,15346.0
2022-02-01 13:10:00,179.05,179.35,178.9,179.26,7866.0,149.8897,150.1409,149.7642,150.0655,7866.0
2022-02-01 13:20:00,179.19,179.54,179.17,179.48,6322.0,150.0069,150.2999,149.9902,150.2497,6322.0
2022-02-01 13:30:00,179.47,179.84,179.47,179.81,7144.0,150.2413,150.5511,150.2413,150.526,7144.0
2022-02-01 13:40:00,179.79,180.35,179.78,179.99,6417.0,150.5092,150.978,150.5009,150.6767,6417.0
2022-02-01 13:50:00,180.14,180.49,180.04,180.42,9645.0,150.8022,151.0952,150.7185,151.0366,9645.0
2022-02-01 14:00:00,180.48,180.48,180.07,180.23,6909.0,151.0869,151.0869,150.7436,150.8776,6909.0
2022-02-01 14:10:00,180.37,180.59,180.12,180.45,17978.0,150.9948,151.1789,150.7855,151.0617,17978.0
2022-02-01 14:20:00,180.38,180.85,180.31,180.85,8280.0,151.0031,151.3966,150.9445,151.3966,8280.0
2022-02-01 14:30:00,180.92,180.92,180.57,180.77,14091.0,151.4552,151.4552,151.1622,151.3296,14091.0
2022-02-01 14:40:00,180.69,180.88,180.64,180.7,13035.0,151.2627,151.4217,151.2208,151.271,13035.0
2022-02-01 14:50:00,180.7,181.18,180.56,181.09,11049.0,151.271,151.6728,151.1538,151.5975,11049.0
2022-02-01 15:00:00,180.97,181.44,180.97,181.18,11286.0,151.4971,151.8905,151.4971,151.6728,11286.0
2022-02-01 15:10:00,181.19,181.45,181.15,181.27,12177.0,151.6812,151.8989,151.6477,151.7482,12177.0
2022-02-01 15:20:00,181.36,181.57,181.22,181.52,10187.0,151.8235,151.9993,151.7063,151.9575,10187.0
2022-02-01 15:30:00,181.49,181.65,181.09,181.09,16020.0,151.9324,152.0663,151.5975,151.5975,16020.0
2022-02-01 15:40:00,181.05,181.11,180.63,181.11,31723.0,151.564,151.6142,151.2124,151.6142,31723.0
2022-02-01 15:50:00,181.11,181.13,180.46,180.53,125405.0,151.6142,151.631,151.0701,151.1287,125405.0
2022-02-02 09:30:00,181.49,182.51,181.09,182.47,24123.0,151.9324,152.7862,151.5975,152.7528,24123.0
2022-02-02 09:40:00,182.58,182.93,181.81,182.2,9862.0,152.8448,153.1378,152.2002,152.5267,9862.0
2022-02-02 09:50:00,182.2,182.46,181.85,181.94,7749.0,152.5267,152.7444,152.2337,152.3091,7749.0
2022-02-02 10:00:00,182.22,182.82,182.22,182.82,15292.0,152.5435,153.0458,152.5435,153.0458,15292.0
2022-02-02 10:10:00,182.85,183.48,182.66,183.48,20366.0,153.0709,153.5983,152.9118,153.5983,20366.0
2022-02-02 10:20:00,183.45,183.45,182.68,183.17,6162.0,153.5732,153.5732,152.9286,153.3388,6162.0
2022-02-02 10:30:00,183.08,184.18,183.08,184.06,24520.0,153.2634,154.1843,153.2634,154.0838,24520.0
2022-02-02 10:40:00,184.23,184.25,183.94,184.03,19912.0,154.2261,154.2429,153.9834,154.0587,19912.0
2022-02-02 10:50:00,183.9,184.09,183.41,183.41,11072.0,153.9499,154.1089,153.5397,153.5397,11072.0
2022-02-02 11:00:00,183.27,183.86,183.23,183.78,11893.0,153.4225,153.9164,153.389,153.8494,11893.0
2022-02-02 11:10:00,183.77,184.17,183.46,183.95,15781.0,153.841,154.1759,153.5815,153.9917,15781.0
2022-02-02 11:20:00,184.11,184.63,184.06,184.63,4915.0,154.1257,154.561,154.0838,154.561,4915.0
2022-02-02 11:30:00,184.56,184.56,183.96,184.26,10788.0,154.5024,154.5024,154.0001,154.2512,10788.0
2022-02-02 11:40:00,184.12,184.44,184.12,184.21,7622.0,154.134,154.4019,154.134,154.2094,7622.0
2022-02-02 11:50:00,183.84,184.1,183.7,184.07,9848.0,153.8996,154.1173,153.7824,154.0922,9848.0
2022-02-02 12:00:00,183.96,184.26,183.88,184.25,6520.0,154.0001,154.2512,153.9331,154.2429,6520.0
2022-02-02 12:10:00,184.25,184.25,183.48,183.62,11740.0,154.2429,154.2429,153.5983,153.7155,11740.0
2022-02-02 12:20:00,183.59,183.6,183.15,183.2,11007.0,153.6904,153.6987,153.322,153.3639,11007.0
2022-02-02 12:30:00,183.19,183.54,183.03,183.34,13927.0,153.3555,153.6485,153.2216,153.4811,13927.0
2022-02-02 12:40:00,183.32,183.37,183.1,183.18,5813.0,153.4643,153.5062,153.2802,153.3471,5813.0
2022-02-02 12:50:00,183.15,183.27,183.0,183.23,6216.0,153.322,153.4225,153.1964,153.389,6216.0
2022-02-02 13:00:00,183.21,183.42,183.15,183.4,10336.0,153.3722,153.548,153.322,153.5313,10336.0
2022-02-02 13:10:00,183.37,183.59,183.29,183.41,10643.0,153.5062,153.6904,153.4392,153.5397,10643.0
2022-02-02 13:20:00,183.39,183.51,183.07,183.14,10743.0,153.5229,153.6234,153.255,153.3136,10743.0
2022-02-02 13:30:00,183.25,183.53,183.12,183.13,7946.0,153.4057,153.6401,153.2969,153.3053,7946.0
2022-02-02 13:40:00,183.08,183.27,182.98,183.19,8605.0,153.2634,153.4225,153.1797,153.3555,8605.0
2022-02-02 13:50:00,183.13,183.34,183.08,183.18,10143.0,153.3053,153.4811,153.2634,153.3471,10143.0
2022-02-02 14:00:00,183.18,183.21,182.88,182.88,6445.0,153.3471,153.3722,153.096,153.096,6445.0
2022-02-02 14:10:00,182.98,183.5,182.93,183.5,14813.0,153.1797,153.615,153.1378,153.615,14813.0
2022-02-02 14:20:00,183.46,183.6,183.14,183.49,12426.0,153.5815,153.6987,153.3136,153.6066,12426.0
2022-02-02 14:30:00,183.57,183.64,183.37,183.56,8479.0,153.6736,153.7322,153.5062,153.6652,8479.0
2022-02-02 14:40:00,183.62,183.76,183.5,183.76,8346.0,153.7155,153.8327,153.615,153.8327,8346.0
2022-02-02 14:50:00,183.82,183.89,183.6,183.65,10150.0,153.8829,153.9415,153.6987,153.7406,10150.0
2022-02-02 15:00:00,183.65,183.79,183.51,183.63,13268.0,153.7406,153.8578,153.6234,153.7238,13268.0
2022-02-02 15:10:00,183.68,183.95,183.6,183.69,18175.0,153.7657,153.9917,153.6987,153.7741,18175.0
2022-02-02 15:20:00,183.63,183.96,183.41,183.66,25436.0,153.7238,154.0001,153.5397,153.749,25436.0
2022-02-02 15:30:00,183.76,184.2,183.71,183.93,21043.0,153.8327,154.201,153.7908,153.975,21043.0
2022-02-02 15:40:00,183.97,184.21,183.92,184.15,30485.0,154.0085,154.2094,153.9666,154.1592,30485.0
2022-02-02 15:50:00,184.14,184.25,183.79,183.91,116306.0,154.1508,154.2429,153.8578,153.9582,116306.0
2022-02-03 09:30:00,182.8,183.63,181.95,183.44,34522.0,153.029,153.7238,152.3174,153.5648,34522.0
2022-02-03 09:40:00,183.17,183.37,181.88,182.11,14157.0,153.3388,153.5062,152.2588,152.4514,14157.0
2022-02-03 09:50:00,182.12,182.48,181.99,182.48,14599.0,152.4598,152.7611,152.3509,152.7611,14599.0
2022-02-03 10:00:00,182.43,182.56,182.03,182.33,9569.0,152.7193,152.8281,152.3844,152.6356,9569.0
2022-02-03 10:10:00,182.41,182.74,181.84,181.84,19036.0,152.7025,152.9788,152.2254,152.2254,19036.0
2022-02-03 10:20:00,181.8,182.56,181.8,182.49,7368.0,152.1919,152.8281,152.1919,152.7695,7368.0
2022-02-03 10:30:00,182.56,183.19,182.51,183.11,9974.0,152.8281,153.3555,152.7862,153.2885,9974.0
2022-02-03 10:40:00,183.25,183.3,182.51,182.8,17331.0,153.4057,153.4476,152.7862,153.029,17331.0
2022-02-03 10:50:00,182.78,182.8,182.29,182.35,6267.0,153.0123,153.029,152.6021,152.6523,6267.0
2022-02-03 11:00:00,182.41,182.69,182.39,182.58,7511.0,152.7025,152.9369,152.6858,152.8448,7511.0
2022-02-03 11:10:00,182.47,182.83,182.43,182.77,8942.0,152.7528,153.0541,152.7193,153.0039,8942.0
2022-02-03 11:20:00,182.71,182.83,182.47,182.57,9239.0,152.9537,153.0541,152.7528,152.8365,9239.0
2022-02-03 11:30:00,182.57,182.57,181.98,182.44,7469.0,152.8365,152.8365,152.3426,152.7276,7469.0
2022-02-03 11:40:00,182.49,182.49,182.02,182.3,5380.0,152.7695,152.7695,152.376,152.6104,5380.0
2022-02-03 11:50:00,182.17,182.39,182.08,182.32,4091.0,152.5016,152.6858,152.4263,152.6272,4091.0
2022-02-03 12:00:00,182.28,182.4,182.18,182.27,3664.0,152.5937,152.6942,152.51,152.5853,3664.0
2022-02-03 12:10:00,182.25,182.31,181.96,182.0,5371.0,152.5686,152.6188,152.3258,152.3593,5371.0
2022-02-03 12:20:00,181.99,182.34,181.99,182.0,6135.0,152.3509,152.6439,152.3509,152.3593,6135.0
2022-02-03 12:30:00,182.13,182.35,182.04,182.24,5655.0,152.4681,152.6523,152.3928,152.5602,5655.0
2022-02-03 12:40:00,182.15,182.19,181.71,181.8,4635.0,152.4849,152.5184,152.1165,152.1919,4635.0
2022-02-03 12:50:00,181.84,181.9,181.76,181.82,2482.0,152.2254,152.2756,152.1584,152.2086,2482.0
2022-02-03 13:00:00,181.78,181.8,181.42,181.52,4514.0,152.1751,152.1919,151.8738,151.9575,4514.0
2022-02-03 13:10:00,181.41,182.12,181.39,182.06,5340.0,151.8654,152.4598,151.8486,152.4095,5340.0
2022-02-03 13:20:00,182.15,182.33,182.02,182.14,10616.0,152.4849,152.6356,152.376,152.4765,10616.0
2022-02-03 13:30:00,182.15,182.42,181.93,182.12,13153.0,152.4849,152.7109,152.3007,152.4598,13153.0
2022-02-03 13:40:00,182.14,182.19,181.89,182.08,8974.0,152.4765,152.5184,152.2672,152.4263,8974.0
2022-02-03 13:50:00,182.02,182.07,181.77,181.92,6938.0,152.376,152.4179,152.1668,152.2923,6938.0
2022-02-03 14:00:00,181.98,182.19,181.77,182.0,8614.0,152.3426,152.5184,152.1668,152.3593,8614.0
2022-02-03 14:10:00,181.94,182.16,181.9,182.04,5180.0,152.3091,152.4932,152.2756,152.3928,5180.0
2022-02-03 14:20:00,182.13,182.38,182.09,182.37,6869.0,152.4681,152.6774,152.4346,152.669,6869.0
2022-02-03 14:30:00,182.33,182.33,181.74,182.06,8153.0,152.6356,152.6356,152.1416,152.4095,8153.0
2022-02-03 14:40:00,182.0,182.1,181.8,181.93,6860.0,152.3593,152.443,152.1919,152.3007,6860.0
2022-02-03 14:50:00,181.91,182.18,181.91,182.06,5491.0,152.284,152.51,152.284,152.4095,5491.0
2022-02-03 15:00:00,182.13,182.22,181.83,182.02,7470.0,152.4681,152.5435,152.217,152.376,7470.0
2022-02-03 15:10:00,182.1,182.79,182.1,182.79,10349.0,152.443,153.0206,152.443,153.0206,10349.0
2022-02-03 15:20:00,182.81,182.98,182.74,182.93,11673.0,153.0374,153.1797,152.9788,153.1378,11673.0
2022-02-03 15:30:00,182.89,182.94,181.98,182.06,38724.0,153.1044,153.1462,152.3426,152.4095,38724.0
2022-02-03 15:40:00,182.1,182.19,181.77,181.85,18184.0,152.443,152.5184,152.1668,152.2337,18184.0
2022-02-03 15:50:00,181.8,182.34,181.53,181.78,57448.0,152.1919,152.6439,151.9658,152.1751,57448.0
2022-02-04 09:30:00,179.61,181.95,179.57,180.58,30453.0,150.3585,152.3174,150.3251,151.1706,30453.0
2022-02-04 09:40:00,180.58,181.34,180.49,180.85,6233.0,151.1706,151.8068,151.0952,151.3966,6233.0
2022-02-04 09:50:00,181.01,181.76,180.75,181.15,10372.0,151.5305,152.1584,151.3129,151.6477,10372.0
2022-02-04 10:00:00,181.17,181.46,179.79,179.79,12185.0,151.6645,151.9072,150.5092,150.5092,12185.0
2022-02-04 10:10:00,179.78,180.94,179.78,180.32,9308.0,150.5009,151.4719,150.5009,150.9529,9308.0
2022-02-04 10:20:00,180.41,180.73,179.04,179.04,8063.0,151.0283,151.2961,149.8814,149.8814,8063.0
2022-02-04 10:30:00,179.37,179.72,178.5,178.5,9080.0,150.1576,150.4506,149.4293,149.4293,9080.0
2022-02-04 10:40:00,178.72,179.25,178.58,178.83,5664.0,149.6135,150.0572,149.4963,149.7056,5664.0
2022-02-04 10:50:00,178.71,179.2,178.71,179.03,5924.0,149.6051,150.0153,149.6051,149.873,5924.0
2022-02-04 11:00:00,178.93,179.35,178.89,179.28,7877.0,149.7893,150.1409,149.7558,150.0823,7877.0
2022-02-04 11:10:00,179.19,179.87,179.14,179.63,4817.0,150.0069,150.5762,149.9651,150.3753,4817.0
2022-02-04 11:20:00,179.63,179.9,179.38,179.55,5848.0,150.3753,150.6013,150.166,150.3083,5848.0
2022-02-04 11:30:00,179.78,179.94,179.68,179.83,3448.0,150.5009,150.6348,150.4171,150.5427,3448.0
2022-02-04 11:40:00,179.93,180.13,179.77,180.09,3663.0,150.6264,150.7939,150.4925,150.7604,3663.0
2022-02-04 11:50:00,180.09,180.19,179.8,179.88,7442.0,150.7604,150.8441,150.5176,150.5846,7442.0
2022-02-04 12:00:00,179.88,180.08,179.66,180.06,4760.0,150.5846,150.752,150.4004,150.7353,4760.0
2022-02-04 12:10:00,179.95,180.47,179.81,180.42,12151.0,150.6432,151.0785,150.526,151.0366,12151.0
2022-02-04 12:20:00,180.42,180.55,180.2,180.48,5843.0,151.0366,151.1455,150.8525,151.0869,5843.0
2022-02-04 12:30:00,180.4,180.44,180.15,180.44,4325.0,151.0199,151.0534,150.8106,151.0534,4325.0
2022-02-04 12:40:00,180.56,180.81,180.39,180.73,7458.0,151.1538,151.3631,151.0115,151.2961,7458.0
2022-02-04 12:50:00,180.75,181.15,180.71,181.06,12110.0,151.3129,151.6477,151.2794,151.5724,12110.0
2022-02-04 13:00:00,181.05,181.81,181.05,181.78,17378.0,151.564,152.2002,151.564,152.1751,17378.0
2022-02-04 13:10:00,181.78,182.02,181.67,181.79,8340.0,152.1751,152.376,152.083,152.1835,8340.0
2022-02-04 13:20:00,181.84,181.96,181.55,181.71,6993.0,152.2254,152.3258,151.9826,152.1165,6993.0
2022-02-04 13:30:00,181.82,181.96,181.58,181.6,10559.0,152.2086,152.3258,152.0077,152.0244,10559.0
2022-02-04 13:40:00,181.96,182.28,181.58,181.7,9874.0,152.3258,152.5937,152.0077,152.1082,9874.0
2022-02-04 13:50:00,181.71,181.97,181.49,181.59,14678.0,152.1165,152.3342,151.9324,152.0161,14678.0
2022-02-04 14:00:00,181.55,181.7,181.45,181.56,8387.0,151.9826,152.1082,151.8989,151.991,8387.0
2022-02-04 14:10:00,181.6,181.79,181.3,181.53,28654.0,152.0244,152.1835,151.7733,151.9658,28654.0
2022-02-04 14:20:00,181.57,181.88,181.4,181.88,8601.0,151.9993,152.2588,151.857,152.2588,8601.0
2022-02-04 14:30:00,181.79,181.95,181.68,181.9,6130.0,152.1835,152.3174,152.0914,152.2756,6130.0
2022-02-04 14:40:00,182.07,182.14,181.71,181.71,4057.0,152.4179,152.4765,152.1165,152.1165,4057.0
2022-02-04 14:50:00,181.85,181.91,181.68,181.86,4932.0,152.2337,152.284,152.0914,152.2421,4932.0
2022-02-04 15:00:00,181.97,182.34,181.79,182.31,7023.0,152.3342,152.6439,152.1835,152.6188,7023.0
2022-02-04 15:10:00,182.34,182.75,182.22,182.22,10186.0,152.6439,152.9872,152.5435,152.5435,10186.0
2022-02-04 15:20:00,182.27,182.43,182.07,182.12,12646.0,152.5853,152.7193,152.4179,152.4598,12646.0
2022-02-04 15:30:00,182.15,182.15,181.74,181.74,15878.0,152.4849,152.4849,152.1416,152.1416,15878.0
2022-02-04 15:40:00,181.75,181.75,180.86,181.06,27348.0,152.15,152.15,151.405,151.5724,27348.0
2022-02-04 15:50:00,181.17,181.49,180.25,180.27,79202.0,151.6645,151.9324,150.8943,150.9111,79202.0
2022-02-07 09:30:00,180.54,181.69,180.04,180.96,22765.0,151.1371,152.0998,150.7185,151.4887,22765.0
2022-02-07 09:40:00,180.96,181.03,180.47,180.53,9899.0,151.4887,151.5473,151.0785,151.1287,9899.0
2022-02-07 09:50:00,180.71,181.07,180.35,180.43,6776.0,151.2794,151.5808,150.978,151.045,6776.0
2022-02-07 10:00:00,180.57,180.9,180.47,180.81,6688.0,151.1622,151.4385,151.0785,151.3631,6688.0
2022-02-07 10:10:00,180.8,180.98,180.6,180.87,8141.0,151.3547,151.5054,151.1873,151.4133,8141.0
2022-02-07 10:20:00,180.87,181.31,180.72,181.2,5257.0,151.4133,151.7817,151.2878,151.6896,5257.0
2022-02-07 10:30:00,181.31,181.74,181.27,181.28,13125.0,151.7817,152.1416,151.7482,151.7566,13125.0
2022-02-07 10:40:00,181.27,181.45,181.02,181.02,9027.0,151.7482,151.8989,151.5389,151.5389,9027.0
2022-02-07 10:50:00,180.98,181.2,180.74,180.96,6584.0,151.5054,151.6896,151.3045,151.4887,6584.0
2022-02-07 11:00:00,180.87,181.06,180.29,180.29,4933.0,151.4133,151.5724,150.9278,150.9278,4933.0
2022-02-07 11:10:00,180.29,180.72,180.29,180.64,8966.0,150.9278,151.2878,150.9278,151.2208,8966.0
2022-02-07 11:20:00,180.63,180.82,180.47,180.68,4319.0,151.2124,151.3715,151.0785,151.2543,4319.0
2022-02-07 11:30:00,180.62,181.02,180.42,180.7,17414.0,151.2041,151.5389,151.0366,151.271,17414.0
2022-02-07 11:40:00,180.66,180.91,180.64,180.85,6302.0,151.2375,151.4468,151.2208,151.3966,6302.0
2022-02-07 11:50:00,180.92,181.3,180.9,181.29,7043.0,151.4552,151.7733,151.4385,151.7649,7043.0
2022-02-07 12:00:00,181.22,181.31,180.91,180.93,5594.0,151.7063,151.7817,151.4468,151.4636,5594.0
2022-02-07 12:10:00,180.98,181.03,180.7,180.78,5582.0,151.5054,151.5473,151.271,151.338,5582.0
2022-02-07 12:20:00,180.84,180.97,180.8,180.94,14768.0,151.3882,151.4971,151.3547,151.4719,14768.0
2022-02-07 12:30:00,180.85,181.14,180.75,180.98,10309.0,151.3966,151.6394,151.3129,151.5054,10309.0
2022-02-07 12:40:00,181.06,181.25,181.04,181.12,6166.0,151.5724,151.7314,151.5557,151.6226,6166.0
2022-02-07 12:50:00,181.12,181.44,181.11,181.26,8111.0,151.6226,151.8905,151.6142,151.7398,8111.0
2022-02-07 13:00:00,181.32,181.82,181.31,181.81,7749.0,151.79,152.2086,151.7817,152.2002,7749.0
2022-02-07 13:10:00,181.88,182.05,181.75,181.81,7097.0,152.2588,152.4012,152.15,152.2002,7097.0
2022-02-07 13:20:00,181.81,182.16,181.76,182.11,9962.0,152.2002,152.4932,152.1584,152.4514,9962.0
2022-02-07 13:30:00,182.16,182.4,182.12,182.25,15932.0,152.4932,152.6942,152.4598,152.5686,15932.0
2022-02-07 13:40:00,182.26,182.27,181.73,181.77,15327.0,152.577,152.5853,152.1333,152.1668,15327.0
2022-02-07 13:50:00,181.69,182.07,181.69,182.07,17528.0,152.0998,152.4179,152.0998,152.4179,17528.0
2022-02-07 14:00:00,181.99,182.06,181.77,181.77,14284.0,152.3509,152.4095,152.1668,152.1668,14284.0
2022-02-07 14:10:00,181.79,182.04,181.72,181.85,12024.0,152.1835,152.3928,152.1249,152.2337,12024.0
2022-02-07 14:20:00,181.92,182.13,181.84,182.09,7534.0,152.2923,152.4681,152.2254,152.4346,7534.0
2022-02-07 14:30:00,181.99,182.24,181.92,182.13,11396.0,152.3509,152.5602,152.2923,152.4681,11396.0
2022-02-07 14:40:00,182.15,182.29,182.0,182.06,8683.0,152.4849,152.6021,152.3593,152.4095,8683.0
2022-02-07 14:50:00,182.03,182.28,181.99,182.26,4678.0,152.3844,152.5937,152.3509,152.577,4678.0
2022-02-07 15:00:00,182.08,182.26,182.0,182.15,19299.0,152.4263,152.577,152.3593,152.4849,19299.0
2022-02-07 15:10:00,182.15,182.52,182.12,182.34,18840.0,152.4849,152.7946,152.4598,152.6439,18840.0
2022-02-07 15:20:00,182.34,182.5,181.92,181.93,20590.0,152.6439,152.7779,152.2923,152.3007,20590.0
2022-02-07 15:30:00,181.91,182.11,181.38,181.39,14861.0,152.284,152.4514,151.8403,151.8486,14861.0
2022-02-07 15:40:00,181.34,181.48,181.08,181.25,44837.0,151.8068,151.924,151.5891,151.7314,44837.0
2022-02-07 15:50:00,181.25,181.58,180.78,180.89,90113.0,151.7314,152.0077,151.338,151.4301,90113.0
2022-02-08 09:30:00,180.78,181.26,180.08,180.38,21103.0,151.338,151.7398,150.752,151.0031,21103.0
2022-02-08 09:40:00,180.47,180.47,178.8,179.16,24133.0,151.0785,151.0785,149.6805,149.9818,24133.0
2022-02-08 09:50:00,179.28,179.66,179.03,179.09,13776.0,150.0823,150.4004,149.873,149.9232,13776.0
2022-02-08 10:00:00,179.09,179.66,178.67,179.38,15334.0,149.9232,150.4004,149.5716,150.166,15334.0
2022-02-08 10:10:00,179.51,179.6,178.83,178.88,12234.0,150.2748,150.3502,149.7056,149.7474,12234.0
2022-02-08 10:20:00,178.94,179.13,178.74,178.74,12756.0,149.7977,149.9567,149.6302,149.6302,12756.0
2022-02-08 10:30:00,178.9,179.4,178.68,179.25,15587.0,149.7642,150.1827,149.58,150.0572,15587.0
2022-02-08 10:40:00,179.29,179.45,178.95,179.45,24324.0,150.0907,150.2246,149.806,150.2246,24324.0
2022-02-08 10:50:00,179.45,179.8,179.4,179.66,10419.0,150.2246,150.5176,150.1827,150.4004,10419.0
2022-02-08 11:00:00,179.66,180.16,179.43,180.02,14816.0,150.4004,150.819,150.2079,150.7018,14816.0
2022-02-08 11:10:00,179.98,180.16,179.63,179.89,39764.0,150.6683,150.819,150.3753,150.5929,39764.0
2022-02-08 11:20:00,179.83,179.96,179.21,179.42,37828.0,150.5427,150.6515,150.0237,150.1995,37828.0
2022-02-08 11:30:00,179.33,179.6,179.17,179.17,25403.0,150.1241,150.3502,149.9902,149.9902,25403.0
2022-02-08 11:40:00,179.2,179.44,179.06,179.15,53151.0,150.0153,150.2162,149.8981,149.9735,53151.0
2022-02-08 11:50:00,179.08,179.31,178.94,179.03,34930.0,149.9149,150.1074,149.7977,149.873,34930.0
2022-02-08 12:00:00,179.03,179.19,178.92,178.94,12146.0,149.873,150.0069,149.7809,149.7977,12146.0
2022-02-08 12:10:00,178.95,179.21,178.77,179.15,20135.0,149.806,150.0237,149.6553,149.9735,20135.0
2022-02-08 12:20:00,179.11,179.24,178.84,178.84,16417.0,149.94,150.0488,149.7139,149.7139,16417.0
2022-02-08 12:30:00,178.87,179.04,178.56,178.79,8398.0,149.7391,149.8814,149.4795,149.6721,8398.0
2022-02-08 12:40:00,178.78,178.96,178.41,178.41,8196.0,149.6637,149.8144,149.354,149.354,8196.0
2022-02-08 12:50:00,178.49,178.54,178.21,178.23,10745.0,149.4209,149.4628,149.1865,149.2033,10745.0
2022-02-08 13:00:00,178.21,178.21,177.78,177.85,11214.0,149.1865,149.1865,148.8266,148.8852,11214.0
2022-02-08 13:10:00,177.86,177.86,177.5,177.74,9670.0,148.8935,148.8935,148.5922,148.7931,9670.0
2022-02-08 13:20:00,177.8,177.97,177.71,177.84,10991.0,148.8433,148.9856,148.768,148.8768,10991.0
2022-02-08 13:30:00,177.86,178.31,177.84,178.17,28020.0,148.8935,149.2703,148.8768,149.1531,28020.0
2022-02-08 13:40:00,178.18,178.23,178.01,178.13,9769.0,149.1614,149.2033,149.0191,149.1196,9769.0
2022-02-08 13:50:00,178.13,178.25,178.1,178.22,12954.0,149.1196,149.22,149.0945,149.1949,12954.0
2022-02-08 14:00:00,178.22,178.65,178.22,178.52,37572.0,149.1949,149.5549,149.1949,149.4461,37572.0
2022-02-08 14:10:00,178.47,178.83,178.37,178.44,44658.0,149.4042,149.7056,149.3205,149.3791,44658.0
2022-02-08 14:20:00,178.34,178.34,177.75,177.75,19416.0,149.2954,149.2954,148.8015,148.8015,19416.0
2022-02-08 14:30:00,177.69,178.04,177.58,177.59,9661.0,148.7512,149.0442,148.6591,148.6675,9661.0
2022-02-08 14:40:00,177.59,177.77,177.32,177.41,16188.0,148.6675,148.8182,148.4415,148.5168,16188.0
2022-02-08 14:50:00,177.46,177.74,177.37,177.5,14325.0,148.5587,148.7931,148.4833,148.5922,14325.0
2022-02-08 15:00:00,177.45,177.61,177.26,177.58,16647.0,148.5503,148.6843,148.3913,148.6591,16647.0
2022-02-08 15:10:00,177.66,178.6,177.63,178.58,21892.0,148.7261,149.513,148.701,149.4963,21892.0
2022-02-08 15:20:00,178.58,178.62,178.13,178.35,23604.0,149.4963,149.5298,149.1196,149.3037,23604.0
2022-02-08 15:30:00,178.35,178.47,178.07,178.2,37438.0,149.3037,149.4042,149.0693,149.1782,37438.0
2022-02-08 15:40:00,178.2,178.25,177.7,177.83,76556.0,149.1782,149.22,148.7596,148.8684,76556.0
2022-02-08 15:50:00,177.83,177.95,177.25,177.49,230998.0,148.8684,148.9689,148.3829,148.5838,230998.0
2022-02-09 09:30:00,179.28,181.11,179.28,180.52,70628.0,150.0823,151.6142,150.0823,151.1203,70628.0
2022-02-09 09:40:00,180.32,180.57,179.82,180.28,18383.0,150.9529,151.1622,150.5343,150.9194,18383.0
2022-02-09 09:50:00,180.2,180.45,179.62,179.62,17349.0,150.8525,151.0617,150.3669,150.3669,17349.0
2022-02-09 10:00:00,179.62,179.86,179.3,179.43,21646.0,150.3669,150.5678,150.099,150.2079,21646.0
2022-02-09 10:10:00,179.54,180.2,179.32,179.46,32800.0,150.2999,150.8525,150.1158,150.233,32800.0
2022-02-09 10:20:00,179.48,179.8,179.25,179.46,16344.0,150.2497,150.5176,150.0572,150.233,16344.0
2022-02-09 10:30:00,179.52,179.62,179.08,179.1,19750.0,150.2832,150.3669,149.9149,149.9316,19750.0
2022-02-09 10:40:00,179.05,179.23,178.77,178.81,22034.0,149.8897,150.0404,149.6553,149.6888,22034.0
2022-02-09 10:50:00,178.84,179.3,178.71,179.3,19269.0,149.7139,150.099,149.6051,150.099,19269.0
2022-02-09 11:00:00,179.31,179.36,179.05,179.08,20525.0,150.1074,150.1493,149.8897,149.9149,20525.0
2022-02-09 11:10:00,179.06,179.06,178.57,178.76,19548.0,149.8981,149.8981,149.4879,149.647,19548.0
2022-02-09 11:20:00,178.77,179.15,178.76,179.14,18432.0,149.6553,149.9735,149.647,149.9651,18432.0
2022-02-09 11:30:00,179.2,179.3,178.95,179.0,15852.0,150.0153,150.099,149.806,149.8479,15852.0
2022-02-09 11:40:00,178.94,179.13,178.89,178.96,12266.0,149.7977,149.9567,149.7558,149.8144,12266.0
2022-02-09 11:50:00,178.89,179.2,178.8,179.14,14288.0,149.7558,150.0153,149.6805,149.9651,14288.0
2022-02-09 12:00:00,179.14,179.31,178.9,179.09,41452.0,149.9651,150.1074,149.7642,149.9232,41452.0
2022-02-09 12:10:00,179.1,179.35,179.03,179.16,57839.0,149.9316,150.1409,149.873,149.9818,57839.0
2022-02-09 12:20:00,179.15,179.26,179.0,179.0,25025.0,149.9735,150.0655,149.8479,149.8479,25025.0
2022-02-09 12:30:00,179.03,179.5,178.97,179.44,64249.0,149.873,150.2665,149.8228,150.2162,64249.0
2022-02-09 12:40:00,179.41,179.52,179.27,179.37,33578.0,150.1911,150.2832,150.0739,150.1576,33578.0
2022-02-09 12:50:00,179.33,179.4,179.1,179.37,92413.0,150.1241,150.1827,149.9316,150.1576,92413.0
2022-02-09 13:00:00,179.38,179.49,179.13,179.22,64445.0,150.166,150.2581,149.9567,150.0321,64445.0
2022-02-09 13:10:00,179.27,179.39,178.96,179.3,32542.0,150.0739,150.1744,149.8144,150.099,32542.0
2022-02-09 13:20:00,179.25,179.45,179.12,179.35,23012.0,150.0572,150.2246,149.9483,150.1409,23012.0
2022-02-09 13:30:00,179.34,179.43,179.1,179.1,29625.0,150.1325,150.2079,149.9316,149.9316,29625.0
2022-02-09 13:40:00,179.07,179.32,179.02,179.27,49758.0,149.9065,150.1158,149.8646,150.0739,49758.0
2022-02-09 13:50:00,179.27,179.27,178.97,179.18,80712.0,150.0739,150.0739,149.8228,149.9986,80712.0
2022-02-09 14:00:00,179.15,179.63,179.14,179.63,88384.0,149.9735,150.3753,149.9651,150.3753,88384.0
2022-02-09 14:10:00,179.63,180.02,179.49,179.89,41908.0,150.3753,150.7018,150.2581,150.5929,41908.0
2022-02-09 14:20:00,179.87,179.92,179.72,179.75,47256.0,150.5762,150.6181,150.4506,150.4757,47256.0
2022-02-09 14:30:00,179.75,179.84,179.49,179.63,81281.0,150.4757,150.5511,150.2581,150.3753,81281.0
2022-02-09 14:40:00,179.6,179.81,179.53,179.59,40642.0,150.3502,150.526,150.2916,150.3418,40642.0
2022-02-09 14:50:00,179.59,179.72,179.44,179.47,51144.0,150.3418,150.4506,150.2162,150.2413,51144.0
2022-02-09 15:00:00,179.51,179.66,179.35,179.52,34108.0,150.2748,150.4004,150.1409,150.2832,34108.0
2022-02-09 15:10:00,179.53,179.72,179.46,179.69,24294.0,150.2916,150.4506,150.233,150.4255,24294.0
2022-02-09 15:20:00,179.72,179.84,179.64,179.79,65664.0,150.4506,150.5511,150.3837,150.5092,65664.0
2022-02-09 15:30:00,179.78,179.98,179.59,179.78,140868.0,150.5009,150.6683,150.3418,150.5009,140868.0
2022-02-09 15:40:00,179.79,179.81,179.37,179.49,90206.0,150.5092,150.526,150.1576,150.2581,90206.0
2022-02-09 15:50:00,179.49,179.82,179.35,179.7,304530.0,150.2581,150.5343,150.1409,150.4339,304530.0
2022-02-10 09:30:00,177.1,177.59,176.04,176.88,54203.0,148.2573,148.6675,147.37,148.0732,54203.0
2022-02-10 09:40:00,177.18,178.02,177.04,177.93,38242.0,148.3243,149.0275,148.2071,148.9521,38242.0
2022-02-10 09:50:00,178.09,178.89,177.82,177.84,24111.0,149.0861,149.7558,148.8601,148.8768,24111.0
2022-02-10 10:00:00,177.74,178.22,177.58,178.09,17112.0,148.7931,149.1949,148.6591,149.0861,17112.0
2022-02-10 10:10:00,178.11,178.19,177.71,178.01,30114.0,149.1028,149.1698,148.768,149.0191,30114.0
2022-02-10 10:20:00,177.9,178.0,177.69,177.88,9905.0,148.927,149.0107,148.7512,148.9103,9905.0
2022-02-10 10:30:00,177.74,177.9,177.45,177.62,17202.0,148.7931,148.927,148.5503,148.6926,17202.0
2022-02-10 10:40:00,177.72,178.09,177.51,177.55,31414.0,148.7763,149.0861,148.6005,148.634,31414.0
2022-02-10 10:50:00,177.53,177.53,176.87,177.12,23240.0,148.6173,148.6173,148.0648,148.2741,23240.0
2022-02-10 11:00:00,177.06,177.41,176.85,177.31,11599.0,148.2238,148.5168,148.048,148.4331,11599.0
2022-02-10 11:10:00,177.31,177.38,176.64,176.77,22285.0,148.4331,148.4917,147.8722,147.9811,22285.0
2022-02-10 11:20:00,176.72,177.08,176.51,176.81,20627.0,147.9392,148.2406,147.7634,148.0146,20627.0
2022-02-10 11:30:00,176.88,176.88,176.36,176.36,14421.0,148.0732,148.0732,147.6378,147.6378,14421.0
2022-02-10 11:40:00,176.5,176.91,176.31,176.83,27673.0,147.755,148.0983,147.596,148.0313,27673.0
2022-02-10 11:50:00,176.72,177.0,176.5,176.94,13480.0,147.9392,148.1736,147.755,148.1234,13480.0
2022-02-10 12:00:00,176.81,177.15,176.58,176.58,14261.0,148.0146,148.2992,147.822,147.822,14261.0
2022-02-10 12:10:00,176.64,177.01,176.57,176.66,14420.0,147.8722,148.182,147.8136,147.889,14420.0
2022-02-10 12:20:00,176.6,176.78,176.38,176.59,28288.0,147.8388,147.9894,147.6546,147.8304,28288.0
2022-02-10 12:30:00,176.59,176.73,176.42,176.62,11242.0,147.8304,147.9476,147.6881,147.8555,11242.0
2022-02-10 12:40:00,176.56,176.8,175.74,176.0,22411.0,147.8053,148.0062,147.1188,147.3365,22411.0
2022-02-10 12:50:00,176.0,176.0,175.42,175.71,17033.0,147.3365,147.3365,146.8509,147.0937,17033.0
2022-02-10 13:00:00,175.74,175.94,175.62,175.67,8603.0,147.1188,147.2862,147.0184,147.0602,8603.0
2022-02-10 13:10:00,175.72,175.85,175.14,175.24,14815.0,147.1021,147.2109,146.6165,146.7002,14815.0
2022-02-10 13:20:00,175.23,175.37,174.67,174.71,27329.0,146.6919,146.8091,146.2231,146.2566,27329.0
2022-02-10 13:30:00,174.81,175.29,174.62,175.13,18752.0,146.3403,146.7421,146.1812,146.6082,18752.0
2022-02-10 13:40:00,175.18,175.23,174.77,174.96,15131.0,146.65,146.6919,146.3068,146.4658,15131.0
2022-02-10 13:50:00,174.9,175.46,174.85,175.44,13774.0,146.4156,146.8844,146.3738,146.8677,13774.0
2022-02-10 14:00:00,175.35,175.38,174.78,175.04,17515.0,146.7923,146.8174,146.3152,146.5328,17515.0
2022-02-10 14:10:00,174.92,174.95,174.19,174.19,12826.0,146.4324,146.4575,145.8212,145.8212,12826.0
2022-02-10 14:20:00,174.24,174.66,174.23,174.61,17326.0,145.8631,146.2147,145.8547,146.1728,17326.0
2022-02-10 14:30:00,174.66,174.8,174.43,174.5,11575.0,146.2147,146.3319,146.0222,146.0808,11575.0
2022-02-10 14:40:00,174.49,174.84,174.37,174.37,21616.0,146.0724,146.3654,145.9719,145.9719,21616.0
2022-02-10 14:50:00,174.36,174.36,173.74,173.88,18035.0,145.9636,145.9636,145.4445,145.5617,18035.0
2022-02-10 15:00:00,173.93,174.0,173.42,174.0,23410.0,145.6036,145.6622,145.1767,145.6622,23410.0
2022-02-10 15:10:00,174.0,174.2,173.8,173.84,29170.0,145.6622,145.8296,145.4948,145.5282,29170.0
2022-02-10 15:20:00,173.96,174.33,173.77,173.82,76859.0,145.6287,145.9384,145.4696,145.5115,76859.0
2022-02-10 15:30:00,173.82,173.82,173.03,173.15,48733.0,145.5115,145.5115,144.8502,144.9506,48733.0
2022-02-10 15:40:00,173.11,173.39,172.44,172.7,44158.0,144.9171,145.1515,144.3563,144.5739,44158.0
2022-02-10 15:50:00,172.66,173.76,172.57,173.08,196629.0,144.5404,145.4613,144.4651,144.892,196629.0
2022-02-11 09:30:00,173.24,173.9,172.73,173.64,31936.0,145.026,145.5785,144.599,145.3608,31936.0
2022-02-11 09:40:00,173.63,174.5,173.41,174.17,13094.0,145.3524,146.0808,145.1683,145.8045,13094.0
2022-02-11 09:50:00,174.19,174.26,173.21,173.22,17495.0,145.8212,145.8798,145.0009,145.0092,17495.0
2022-02-11 10:00:00,173.22,174.05,173.22,173.79,14052.0,145.0092,145.704,145.0092,145.4864,14052.0
2022-02-11 10:10:00,173.6,173.84,173.27,173.62,18540.0,145.3273,145.5282,145.0511,145.3441,18540.0
2022-02-11 10:20:00,173.73,174.01,173.43,173.59,14039.0,145.4362,145.6706,145.185,145.319,14039.0
2022-02-11 10:30:00,173.6,173.91,173.51,173.72,13925.0,145.3273,145.5868,145.252,145.4278,13925.0
2022-02-11 10:40:00,173.59,173.67,172.98,173.11,17742.0,145.319,145.3859,144.8083,144.9171,17742.0
2022-02-11 10:50:00,173.08,173.1,172.69,172.84,20590.0,144.892,144.9088,144.5655,144.6911,20590.0
2022-02-11 11:00:00,172.88,173.06,172.54,172.54,12751.0,144.7246,144.8753,144.44,144.44,12751.0
2022-02-11 11:10:00,172.64,172.64,171.9,171.91,29514.0,144.5237,144.5237,143.9042,143.9126,29514.0
2022-02-11 11:20:00,171.93,172.58,171.93,172.13,8947.0,143.9293,144.4735,143.9293,144.0967,8947.0
2022-02-11 11:30:00,172.22,172.22,171.74,171.87,15304.0,144.1721,144.1721,143.7703,143.8791,15304.0
2022-02-11 11:40:00,171.87,172.13,171.59,172.0,8813.0,143.8791,144.0967,143.6447,143.9879,8813.0
2022-02-11 11:50:00,172.0,172.41,171.8,172.24,23700.0,143.9879,144.3311,143.8205,144.1888,23700.0
2022-02-11 12:00:00,172.24,172.35,172.1,172.1,9557.0,144.1888,144.2809,144.0716,144.0716,9557.0
2022-02-11 12:10:00,172.14,172.34,171.8,171.8,11631.0,144.1051,144.2725,143.8205,143.8205,11631.0
2022-02-11 12:20:00,171.84,171.87,171.36,171.65,17306.0,143.854,143.8791,143.4521,143.6949,17306.0
2022-02-11 12:30:00,171.65,171.66,171.2,171.21,17650.0,143.6949,143.7033,143.3182,143.3266,17650.0
2022-02-11 12:40:00,171.26,171.26,170.78,170.84,16160.0,143.3684,143.3684,142.9666,143.0168,16160.0
2022-02-11 12:50:00,170.83,171.03,170.77,171.02,14651.0,143.0085,143.1759,142.9582,143.1675,14651.0
2022-02-11 13:00:00,170.96,171.21,170.93,171.2,21421.0,143.1173,143.3266,143.0922,143.3182,21421.0
2022-02-11 13:10:00,171.14,171.14,170.86,171.01,17161.0,143.268,143.268,143.0336,143.1591,17161.0
2022-02-11 13:20:00,170.94,171.06,170.0,170.37,170928.0,143.1005,143.201,142.3136,142.6234,170928.0
2022-02-11 13:30:00,170.31,170.31,169.2,169.2,112183.0,142.5731,142.5731,141.6439,141.6439,112183.0
2022-02-11 13:40:00,169.2,169.53,168.79,168.95,51776.0,141.6439,141.9202,141.3007,141.4346,51776.0
2022-02-11 13:50:00,168.93,169.58,168.67,168.88,27349.0,141.4179,141.962,141.2002,141.376,27349.0
2022-02-11 14:00:00,168.74,169.21,168.32,168.53,62225.0,141.2588,141.6523,140.9072,141.083,62225.0
2022-02-11 14:10:00,168.65,169.78,168.63,169.59,26589.0,141.1835,142.1295,141.1668,141.9704,26589.0
2022-02-11 14:20:00,169.58,169.76,168.91,169.02,32473.0,141.962,142.1127,141.4012,141.4932,32473.0
2022-02-11 14:30:00,169.0,169.72,168.96,169.08,59854.0,141.4765,142.0792,141.443,141.5435,59854.0
2022-02-11 14:40:00,169.11,169.16,168.52,168.94,40486.0,141.5686,141.6104,141.0747,141.4263,40486.0
2022-02-11 14:50:00,168.77,168.92,168.38,168.5,64018.0,141.284,141.4095,140.9575,141.0579,64018.0
2022-02-11 15:00:00,168.5,169.42,168.25,168.76,78015.0,141.0579,141.8281,140.8486,141.2756,78015.0
2022-02-11 15:10:00,168.79,168.98,168.23,168.23,63232.0,141.3007,141.4598,140.8319,140.8319,63232.0
2022-02-11 15:20:00,168.31,168.64,168.14,168.55,74156.0,140.8989,141.1751,140.7566,141.0998,74156.0
2022-02-11 15:30:00,168.45,168.64,168.03,168.03,75713.0,141.0161,141.1751,140.6645,140.6645,75713.0
2022-02-11 15:40:00,168.02,168.93,167.67,168.77,133338.0,140.6561,141.4179,140.3631,141.284,133338.0
2022-02-11 15:50:00,168.97,169.39,168.55,168.88,257487.0,141.4514,141.803,141.0998,141.376,257487.0
2022-02-14 09:30:00,169.34,169.88,168.68,169.18,39859.0,141.7611,142.2132,141.2086,141.6272,39859.0
2022-02-14 09:40:00,169.18,169.53,168.32,168.86,18567.0,141.6272,141.9202,140.9072,141.3593,18567.0
2022-02-14 09:50:00,168.8,168.86,168.51,168.52,22217.0,141.3091,141.3593,141.0663,141.0747,22217.0
2022-02-14 10:00:00,168.67,168.83,167.97,168.03,18777.0,141.2002,141.3342,140.6142,140.6645,18777.0
2022-02-14 10:10:00,168.0,168.27,166.47,167.0,36871.0,140.6394,140.8654,139.3585,139.8022,36871.0
2022-02-14 10:20:00,167.09,167.83,167.01,167.7,21281.0,139.8776,140.497,139.8106,140.3882,21281.0
2022-02-14 10:30:00,167.63,167.64,166.98,167.27,28564.0,140.3296,140.338,139.7855,140.0282,28564.0
2022-02-14 10:40:00,167.34,167.78,166.92,167.59,46336.0,140.0868,140.4552,139.7352,140.2961,46336.0
2022-02-14 10:50:00,167.66,168.12,167.0,167.69,79826.0,140.3547,140.7398,139.8022,140.3798,79826.0
2022-02-14 11:00:00,167.79,167.94,167.44,167.56,14554.0,140.4636,140.5891,140.1706,140.271,14554.0
2022-02-14 11:10:00,167.62,167.91,167.44,167.86,14704.0,140.3212,140.564,140.1706,140.5222,14704.0
2022-02-14 11:20:00,167.81,168.0,167.41,167.88,13558.0,140.4803,140.6394,140.1454,140.5389,13558.0
2022-02-14 11:30:00,167.85,167.97,167.65,167.82,13633.0,140.5138,140.6142,140.3464,140.4887,13633.0
2022-02-14 11:40:00,167.81,168.05,167.75,168.04,84653.0,140.4803,140.6812,140.4301,140.6728,84653.0
2022-02-14 11:50:00,168.17,168.25,167.82,168.09,16946.0,140.7817,140.8486,140.4887,140.7147,16946.0
2022-02-14 12:00:00,168.16,168.18,167.83,168.02,20070.0,140.7733,140.79,140.497,140.6561,20070.0
2022-02-14 12:10:00,168.02,168.35,167.97,168.26,10668.0,140.6561,140.9324,140.6142,140.857,10668.0
2022-02-14 12:20:00,168.25,168.9,168.25,168.9,10698.0,140.8486,141.3928,140.8486,141.3928,10698.0
2022-02-14 12:30:00,168.84,168.92,168.57,168.8,18489.0,141.3426,141.4095,141.1165,141.3091,18489.0
2022-02-14 12:40:00,168.81,168.86,168.62,168.77,30881.0,141.3174,141.3593,141.1584,141.284,30881.0
2022-02-14 12:50:00,168.74,168.9,168.62,168.88,17280.0,141.2588,141.3928,141.1584,141.376,17280.0
2022-02-14 13:00:00,168.91,169.01,168.81,168.94,18266.0,141.4012,141.4849,141.3174,141.4263,18266.0
2022-02-14 13:10:00,168.93,168.96,168.75,168.8,19237.0,141.4179,141.443,141.2672,141.3091,19237.0
2022-02-14 13:20:00,168.83,168.84,168.31,168.31,53097.0,141.3342,141.3426,140.8989,140.8989,53097.0
2022-02-14 13:30:00,168.26,168.27,167.74,168.21,17924.0,140.857,140.8654,140.4217,140.8152,17924.0
2022-02-14 13:40:00,168.12,168.22,167.5,167.54,17528.0,140.7398,140.8235,140.2208,140.2543,17528.0
2022-02-14 13:50:00,167.56,167.56,166.91,166.91,30244.0,140.271,140.271,139.7269,139.7269,30244.0
2022-02-14 14:00:00,166.9,166.94,166.3,166.41,26088.0,139.7185,139.752,139.2162,139.3083,26088.0
2022-02-14 14:10:00,166.37,166.76,166.3,166.74,26856.0,139.2748,139.6013,139.2162,139.5846,26856.0
2022-02-14 14:20:00,166.77,167.66,166.65,167.17,26081.0,139.6097,140.3547,139.5092,139.9445,26081.0
2022-02-14 14:30:00,167.1,167.76,166.91,167.61,42355.0,139.8859,140.4384,139.7269,140.3129,42355.0
2022-02-14 14:40:00,167.59,167.9,167.5,167.68,21405.0,140.2961,140.5556,140.2208,140.3715,21405.0
2022-02-14 14:50:00,167.66,168.19,167.64,168.03,19603.0,140.3547,140.7984,140.338,140.6645,19603.0
2022-02-14 15:00:00,168.07,168.22,167.68,168.07,23798.0,140.698,140.8235,140.3715,140.698,23798.0
2022-02-14 15:10:00,168.13,168.21,167.79,167.89,29418.0,140.7482,140.8152,140.4636,140.5473,29418.0
2022-02-14 15:20:00,167.87,168.7,167.79,168.32,23817.0,140.5305,141.2254,140.4636,140.9072,23817.0
2022-02-14 15:30:00,168.24,168.52,167.91,167.92,47910.0,140.8403,141.0747,140.564,140.5724,47910.0
2022-02-14 15:40:00,167.97,168.21,167.61,168.01,51424.0,140.6142,140.8152,140.3129,140.6477,51424.0
2022-02-14 15:50:00,167.93,167.96,167.33,167.54,161306.0,140.5808,140.6059,140.0785,140.2543,161306.0
2022-02-15 09:30:00,169.18,169.43,168.12,168.44,36614.0,141.6272,141.8365,140.7398,141.0077,36614.0
2022-02-15 09:40:00,168.42,168.42,166.7,166.7,42799.0,140.991,140.991,139.5511,139.5511,42799.0
2022-02-15 09:50:00,166.7,167.42,166.54,166.85,35894.0,139.5511,140.1538,139.4171,139.6766,35894.0
2022-02-15 10:00:00,166.91,166.98,166.68,166.81,18927.0,139.7269,139.7855,139.5343,139.6432,18927.0
2022-02-15 10:10:00,166.87,167.58,166.78,167.4,18852.0,139.6934,140.2878,139.618,140.1371,18852.0
2022-02-15 10:20:00,167.37,167.44,167.0,167.32,21657.0,140.112,140.1706,139.8022,140.0701,21657.0
2022-02-15 10:30:00,167.36,167.65,167.15,167.61,31867.0,140.1036,140.3464,139.9278,140.3129,31867.0
2022-02-15 10:40:00,167.61,167.87,167.52,167.74,34675.0,140.3129,140.5305,140.2375,140.4217,34675.0
2022-02-15 10:50:00,167.79,167.91,167.47,167.6,33214.0,140.4636,140.564,140.1957,140.3045,33214.0
2022-02-15 11:00:00,167.61,167.76,167.42,167.68,17264.0,140.3129,140.4384,140.1538,140.3715,17264.0
2022-02-15 11:10:00,167.57,167.57,167.02,167.02,13324.0,140.2794,140.2794,139.819,139.819,13324.0
2022-02-15 11:20:00,167.03,167.09,166.75,167.05,19718.0,139.8273,139.8776,139.5929,139.8441,19718.0
2022-02-15 11:30:00,167.16,167.51,167.09,167.5,26797.0,139.9362,140.2292,139.8776,140.2208,26797.0
2022-02-15 11:40:00,167.47,167.9,167.46,167.59,11800.0,140.1957,140.5556,140.1873,140.2961,11800.0
2022-02-15 11:50:00,167.59,167.75,167.52,167.74,10930.0,140.2961,140.4301,140.2375,140.4217,10930.0
2022-02-15 12:00:00,167.73,167.74,166.97,167.0,17354.0,140.4133,140.4217,139.7771,139.8022,17354.0
2022-02-15 12:10:00,167.02,167.06,166.76,166.96,17541.0,139.819,139.8524,139.6013,139.7687,17541.0
2022-02-15 12:20:00,166.95,167.23,166.92,167.02,17410.0,139.7604,139.9948,139.7352,139.819,17410.0
2022-02-15 12:30:00,167.02,167.02,166.67,166.98,16059.0,139.819,139.819,139.526,139.7855,16059.0
2022-02-15 12:40:00,166.99,167.0,166.67,166.67,17678.0,139.7938,139.8022,139.526,139.526,17678.0
2022-02-15 12:50:00,166.68,166.91,166.56,166.56,15765.0,139.5343,139.7269,139.4339,139.4339,15765.0
2022-02-15 13:00:00,166.62,167.02,166.59,167.01,14925.0,139.4841,139.819,139.459,139.8106,14925.0
2022-02-15 13:10:00,167.0,167.27,166.93,167.11,23193.0,139.8022,140.0282,139.7436,139.8943,23193.0
2022-02-15 13:20:00,167.13,167.32,167.05,167.25,16647.0,139.911,140.0701,139.8441,140.0115,16647.0
2022-02-15 13:30:00,167.22,167.23,166.77,166.89,122722.0,139.9864,139.9948,139.6097,139.7101,122722.0
2022-02-15 13:40:00,166.93,167.03,166.62,166.71,26281.0,139.7436,139.8273,139.4841,139.5594,26281.0
2022-02-15 13:50:00,166.69,166.97,166.62,166.87,83729.0,139.5427,139.7771,139.4841,139.6934,83729.0
2022-02-15 14:00:00,166.93,166.93,166.42,166.51,38949.0,139.7436,139.7436,139.3167,139.392,38949.0
2022-02-15 14:10:00,166.44,166.53,166.3,166.45,28280.0,139.3334,139.4088,139.2162,139.3418,28280.0
2022-02-15 14:20:00,166.42,166.57,166.19,166.3,30743.0,139.3167,139.4422,139.1241,139.2162,30743.0
2022-02-15 14:30:00,166.25,166.5,166.16,166.34,120869.0,139.1744,139.3836,139.099,139.2497,120869.0
2022-02-15 14:40:00,166.32,166.32,165.8,165.82,36224.0,139.233,139.233,138.7977,138.8144,36224.0
2022-02-15 14:50:00,165.85,166.12,165.72,166.03,30764.0,138.8395,139.0655,138.7307,138.9902,30764.0
2022-02-15 15:00:00,166.0,166.22,165.89,165.97,26161.0,138.9651,139.1492,138.873,138.94,26161.0
2022-02-15 15:10:00,165.97,166.01,165.62,165.77,40285.0,138.94,138.9735,138.647,138.7725,40285.0
2022-02-15 15:20:00,165.79,165.84,165.47,165.7,43333.0,138.7893,138.8311,138.5214,138.7139,43333.0
2022-02-15 15:30:00,165.71,165.71,165.13,165.13,48257.0,138.7223,138.7223,138.2368,138.2368,48257.0
2022-02-15 15:40:00,165.13,165.55,164.9,165.55,97615.0,138.2368,138.5884,138.0442,138.5884,97615.0
2022-02-15 15:50:00,165.57,165.89,165.15,165.62,191179.0,138.6051,138.873,138.2535,138.647,191179.0
2022-02-16 09:30:00,165.63,165.88,164.9,165.28,43892.0,138.6553,138.8646,138.0442,138.3623,43892.0
2022-02-16 09:40:00,165.2,165.26,164.64,164.93,16546.0,138.2954,138.3456,137.8266,138.0693,16546.0
2022-02-16 09:50:00,164.86,165.0,164.54,164.61,18556.0,138.0107,138.1279,137.7429,137.8015,18556.0
2022-02-16 10:00:00,164.55,164.86,164.35,164.63,19291.0,137.7512,138.0107,137.5838,137.8182,19291.0
2022-02-16 10:10:00,164.71,164.89,163.92,164.16,27688.0,137.8852,138.0359,137.2238,137.4247,27688.0
2022-02-16 10:20:00,164.21,164.51,164.18,164.36,13353.0,137.4666,137.7177,137.4415,137.5922,13353.0
2022-02-16 10:30:00,164.38,164.46,164.01,164.01,12844.0,137.6089,137.6759,137.2992,137.2992,12844.0
2022-02-16 10:40:00,164.07,164.21,163.89,164.0,26107.0,137.3494,137.4666,137.1987,137.2908,26107.0
2022-02-16 10:50:00,163.98,164.19,163.97,164.14,19051.0,137.2741,137.4499,137.2657,137.408,19051.0
2022-02-16 11:00:00,164.16,164.76,164.15,164.69,14930.0,137.4247,137.927,137.4164,137.8684,14930.0
2022-02-16 11:10:00,164.7,164.77,164.45,164.64,18267.0,137.8768,137.9354,137.6675,137.8266,18267.0
2022-02-16 11:20:00,164.57,164.73,164.38,164.58,20799.0,137.768,137.9019,137.6089,137.7763,20799.0
2022-02-16 11:30:00,164.55,164.56,164.29,164.31,14244.0,137.7512,137.7596,137.5336,137.5503,14244.0
2022-02-16 11:40:00,164.28,164.38,164.06,164.2,11025.0,137.5252,137.6089,137.341,137.4582,11025.0
2022-02-16 11:50:00,164.19,164.4,164.16,164.4,14397.0,137.4499,137.6257,137.4247,137.6257,14397.0
2022-02-16 12:00:00,164.35,164.42,164.25,164.25,11550.0,137.5838,137.6424,137.5001,137.5001,11550.0
2022-02-16 12:10:00,164.24,164.28,163.91,163.97,23936.0,137.4917,137.5252,137.2155,137.2657,23936.0
2022-02-16 12:20:00,164.0,164.25,164.0,164.21,12304.0,137.2908,137.5001,137.2908,137.4666,12304.0
2022-02-16 12:30:00,164.13,164.26,163.98,164.24,14194.0,137.3996,137.5085,137.2741,137.4917,14194.0
2022-02-16 12:40:00,164.24,164.6,164.24,164.5,27015.0,137.4917,137.7931,137.4917,137.7094,27015.0
2022-02-16 12:50:00,164.53,164.62,164.47,164.51,11033.0,137.7345,137.8098,137.6843,137.7177,11033.0
2022-02-16 13:00:00,164.54,164.71,164.44,164.67,11828.0,137.7429,137.8852,137.6591,137.8517,11828.0
2022-02-16 13:10:00,164.62,164.76,164.5,164.52,21943.0,137.8098,137.927,137.7094,137.7261,21943.0
2022-02-16 13:20:00,164.52,164.52,164.01,164.09,38089.0,137.7261,137.7261,137.2992,137.3661,38089.0
2022-02-16 13:30:00,164.04,164.08,163.93,163.93,13667.0,137.3243,137.3578,137.2322,137.2322,13667.0
2022-02-16 13:40:00,163.9,163.9,163.55,163.55,24127.0,137.2071,137.2071,136.9141,136.9141,24127.0
2022-02-16 13:50:00,163.56,163.69,163.35,163.56,15816.0,136.9225,137.0313,136.7467,136.9225,15816.0
2022-02-16 14:00:00,163.53,164.09,163.38,163.91,34613.0,136.8973,137.3661,136.7718,137.2155,34613.0
2022-02-16 14:10:00,163.93,164.75,163.78,164.67,21120.0,137.2322,137.9187,137.1066,137.8517,21120.0
2022-02-16 14:20:00,164.68,165.23,164.67,165.08,46198.0,137.8601,138.3205,137.8517,138.1949,46198.0
2022-02-16 14:30:00,165.14,165.36,164.84,165.01,35482.0,138.2451,138.4293,137.994,138.1363,35482.0
2022-02-16 14:40:00,165.03,165.37,164.94,165.09,34931.0,138.1531,138.4377,138.0777,138.2033,34931.0
2022-02-16 14:50:00,165.08,165.66,165.0,165.58,25265.0,138.1949,138.6805,138.1279,138.6135,25265.0
2022-02-16 15:00:00,165.61,165.89,165.43,165.87,38144.0,138.6386,138.873,138.4879,138.8563,38144.0
2022-02-16 15:10:00,165.92,165.97,165.61,165.88,31389.0,138.8981,138.94,138.6386,138.8646,31389.0
2022-02-16 15:20:00,165.86,165.94,165.61,165.75,27606.0,138.8479,138.9149,138.6386,138.7558,27606.0
2022-02-16 15:30:00,165.75,165.79,165.26,165.39,51232.0,138.7558,138.7893,138.3456,138.4544,51232.0
2022-02-16 15:40:00,165.37,165.48,165.09,165.33,52437.0,138.4377,138.5298,138.2033,138.4042,52437.0
2022-02-16 15:50:00,165.35,165.49,164.36,164.64,210196.0,138.4209,138.5381,137.5922,137.8266,210196.0
2022-02-17 09:30:00,164.97,165.11,164.19,164.46,97899.0,138.1028,138.22,137.4499,137.6759,97899.0
2022-02-17 09:40:00,164.48,164.53,163.88,164.0,41208.0,137.6926,137.7345,137.1903,137.2908,41208.0
2022-02-17 09:50:00,163.97,164.12,163.38,163.81,54357.0,137.2657,137.3913,136.7718,137.1317,54357.0
2022-02-17 10:00:00,163.88,164.5,163.77,164.07,29428.0,137.1903,137.7094,137.0983,137.3494,29428.0
2022-02-17 10:10:00,163.95,164.35,163.83,164.13,43837.0,137.2489,137.5838,137.1485,137.3996,43837.0
2022-02-17 10:20:00,164.15,164.39,163.91,164.04,77893.0,137.4164,137.6173,137.2155,137.3243,77893.0
2022-02-17 10:30:00,164.04,164.35,163.94,164.25,73983.0,137.3243,137.5838,137.2406,137.5001,73983.0
2022-02-17 10:40:00,164.21,164.76,164.19,164.3,62868.0,137.4666,137.927,137.4499,137.5419,62868.0
2022-02-17 10:50:00,164.3,164.41,164.19,164.4,31215.0,137.5419,137.634,137.4499,137.6257,31215.0
2022-02-17 11:00:00,164.35,164.4,163.84,163.91,22794.0,137.5838,137.6257,137.1569,137.2155,22794.0
2022-02-17 11:10:00,163.9,164.17,163.64,163.65,17647.0,137.2071,137.4331,136.9894,136.9978,17647.0
2022-02-17 11:20:00,163.68,163.85,163.67,163.85,19037.0,137.0229,137.1652,137.0145,137.1652,19037.0
2022-02-17 11:30:00,163.86,164.18,163.8,163.95,23665.0,137.1736,137.4415,137.1234,137.2489,23665.0
2022-02-17 11:40:00,163.97,164.54,163.97,164.39,38141.0,137.2657,137.7429,137.2657,137.6173,38141.0
2022-02-17 11:50:00,164.39,164.55,164.33,164.37,35205.0,137.6173,137.7512,137.5671,137.6005,35205.0
2022-02-17 12:00:00,164.4,164.61,164.3,164.45,60025.0,137.6257,137.8015,137.5419,137.6675,60025.0
2022-02-17 12:10:00,164.38,164.53,164.13,164.42,65568.0,137.6089,137.7345,137.3996,137.6424,65568.0
2022-02-17 12:20:00,164.47,165.12,164.45,165.03,42025.0,137.6843,138.2284,137.6675,138.1531,42025.0
2022-02-17 12:30:00,165.03,165.07,164.78,164.81,30894.0,138.1531,138.1865,137.9438,137.9689,30894.0
2022-02-17 12:40:00,164.79,164.93,164.73,164.87,31351.0,137.9521,138.0693,137.9019,138.0191,31351.0
2022-02-17 12:50:00,164.85,164.88,164.61,164.81,27424.0,138.0024,138.0275,137.8015,137.9689,27424.0
2022-02-17 13:00:00,164.8,164.88,164.56,164.7,29615.0,137.9605,138.0275,137.7596,137.8768,29615.0
2022-02-17 13:10:00,164.71,164.72,164.55,164.57,33278.0,137.8852,137.8935,137.7512,137.768,33278.0
2022-02-17 13:20:00,164.61,164.76,164.5,164.65,26639.0,137.8015,137.927,137.7094,137.8349,26639.0
2022-02-17 13:30:00,164.63,164.8,164.5,164.51,33909.0,137.8182,137.9605,137.7094,137.7177,33909.0
2022-02-17 13:40:00,164.49,164.58,164.32,164.46,34150.0,137.701,137.7763,137.5587,137.6759,34150.0
2022-02-17 13:50:00,164.4,164.45,164.11,164.19,16163.0,137.6257,137.6675,137.3829,137.4499,16163.0
2022-02-17 14:00:00,164.17,164.3,164.09,164.19,37651.0,137.4331,137.5419,137.3661,137.4499,37651.0
2022-02-17 14:10:00,164.18,164.34,164.06,164.14,64275.0,137.4415,137.5754,137.341,137.408,64275.0
2022-02-17 14:20:00,164.11,164.11,163.41,163.6,63823.0,137.3829,137.3829,136.7969,136.9559,63823.0
2022-02-17 14:30:00,163.58,163.81,163.16,163.26,40400.0,136.9392,137.1317,136.5876,136.6713,40400.0
2022-02-17 14:40:00,163.28,163.57,163.21,163.55,47457.0,136.6881,136.9308,136.6295,136.9141,47457.0
2022-02-17 14:50:00,163.53,163.69,163.28,163.63,82253.0,136.8973,137.0313,136.6881,136.9811,82253.0
2022-02-17 15:00:00,163.65,163.85,163.43,163.44,67183.0,136.9978,137.1652,136.8136,136.822,67183.0
2022-02-17 15:10:00,163.43,163.54,163.26,163.5,38919.0,136.8136,136.9057,136.6713,136.8722,38919.0
2022-02-17 15:20:00,163.48,163.85,163.48,163.69,48428.0,136.8555,137.1652,136.8555,137.0313,48428.0
2022-02-17 15:30:00,163.67,163.89,163.39,163.82,43231.0,137.0145,137.1987,136.7801,137.1401,43231.0
2022-02-17 15:40:00,163.82,163.97,163.43,163.44,86307.0,137.1401,137.2657,136.8136,136.822,86307.0
2022-02-17 15:50:00,163.49,163.51,163.1,163.33,230337.0,136.8639,136.8806,136.5374,136.7299,230337.0
2022-02-18 09:30:00,163.35,164.44,162.89,163.93,90512.0,136.7467,137.6591,136.3616,137.2322,90512.0
2022-02-18 09:40:00,163.98,164.07,163.47,163.84,30186.0,137.2741,137.3494,136.8471,137.1569,30186.0
2022-02-18 09:50:00,163.85,164.27,163.45,164.16,43750.0,137.1652,137.5168,136.8304,137.4247,43750.0
2022-02-18 10:00:00,164.21,164.84,164.17,164.69,30728.0,137.4666,137.994,137.4331,137.8684,30728.0
2022-02-18 10:10:00,164.69,164.69,164.02,164.21,21050.0,137.8684,137.8684,137.3075,137.4666,21050.0
2022-02-18 10:20:00,164.2,164.43,164.1,164.15,69849.0,137.4582,137.6508,137.3745,137.4164,69849.0
2022-02-18 10:30:00,164.13,164.13,163.65,163.66,39447.0,137.3996,137.3996,136.9978,137.0062,39447.0
2022-02-18 10:40:00,163.67,163.94,163.39,163.76,47045.0,137.0145,137.2406,136.7801,137.0899,47045.0
2022-02-18 10:50:00,163.84,164.18,163.73,164.1,55727.0,137.1569,137.4415,137.0648,137.3745,55727.0
2022-02-18 11:00:00,164.1,164.27,163.45,163.5,24951.0,137.3745,137.5168,136.8304,136.8722,24951.0
2022-02-18 11:10:00,163.48,163.61,163.21,163.41,19349.0,136.8555,136.9643,136.6295,136.7969,19349.0
2022-02-18 11:20:00,163.35,163.81,163.35,163.36,25166.0,136.7467,137.1317,136.7467,136.755,25166.0
2022-02-18 11:30:00,163.32,163.66,162.98,163.11,24077.0,136.7215,137.0062,136.4369,136.5457,24077.0
2022-02-18 11:40:00,163.14,163.43,163.14,163.21,15503.0,136.5709,136.8136,136.5709,136.6295,15503.0
2022-02-18 11:50:00,163.19,163.23,162.66,162.78,16504.0,136.6127,136.6462,136.169,136.2695,16504.0
2022-02-18 12:00:00,162.75,162.85,162.56,162.63,19687.0,136.2444,136.3281,136.0853,136.1439,19687.0
2022-02-18 12:10:00,162.66,163.04,162.54,162.85,19230.0,136.169,136.4871,136.0686,136.3281,19230.0
2022-02-18 12:20:00,162.89,162.91,162.16,162.24,16361.0,136.3616,136.3783,135.7505,135.8174,16361.0
2022-02-18 12:30:00,162.2,162.3,161.62,161.73,25573.0,135.784,135.8677,135.2984,135.3905,25573.0
2022-02-18 12:40:00,161.72,161.79,161.3,161.47,34302.0,135.3821,135.4407,135.0305,135.1728,34302.0
2022-02-18 12:50:00,161.44,161.62,161.26,161.27,22851.0,135.1477,135.2984,134.997,135.0054,22851.0
2022-02-18 13:00:00,161.27,161.64,161.1,161.52,17201.0,135.0054,135.3152,134.8631,135.2147,17201.0
2022-02-18 13:10:00,161.56,161.74,161.43,161.72,22871.0,135.2482,135.3989,135.1394,135.3821,22871.0
2022-02-18 13:20:00,161.7,162.01,161.5,161.57,23525.0,135.3654,135.6249,135.198,135.2566,23525.0
2022-02-18 13:30:00,161.56,161.7,161.38,161.7,20158.0,135.2482,135.3654,135.0975,135.3654,20158.0
2022-02-18 13:40:00,161.67,162.13,161.64,161.98,34795.0,135.3403,135.7254,135.3152,135.5998,34795.0
2022-02-18 13:50:00,161.93,162.36,161.9,162.31,24502.0,135.5579,135.9179,135.5328,135.876,24502.0
2022-02-18 14:00:00,162.32,162.68,162.07,162.12,41044.0,135.8844,136.1858,135.6751,135.717,41044.0
2022-02-18 14:10:00,162.11,162.71,162.07,162.61,55484.0,135.7086,136.2109,135.6751,136.1272,55484.0
2022-02-18 14:20:00,162.61,163.04,162.6,162.93,36638.0,136.1272,136.4871,136.1188,136.3951,36638.0
2022-02-18 14:30:00,162.95,163.04,162.23,162.36,38479.0,136.4118,136.4871,135.8091,135.9179,38479.0
2022-02-18 14:40:00,162.3,162.61,162.29,162.41,33613.0,135.8677,136.1272,135.8593,135.9597,33613.0
2022-02-18 14:50:00,162.28,163.09,162.24,162.96,38491.0,135.8509,136.529,135.8174,136.4202,38491.0
2022-02-18 15:00:00,162.99,163.16,162.23,162.41,43170.0,136.4453,136.5876,135.8091,135.9597,43170.0
2022-02-18 15:10:00,162.38,162.67,162.08,162.28,58254.0,135.9346,136.1774,135.6835,135.8509,58254.0
2022-02-18 15:20:00,162.33,162.63,162.22,162.52,62229.0,135.8928,136.1439,135.8007,136.0518,62229.0
2022-02-18 15:30:00,162.52,162.52,161.84,162.38,64149.0,136.0518,136.0518,135.4826,135.9346,64149.0
2022-02-18 15:40:00,162.34,162.76,162.26,162.58,86661.0,135.9012,136.2527,135.8342,136.1021,86661.0
2022-02-18 15:50:00,162.45,162.69,162.1,162.35,301713.0,135.9932,136.1941,135.7002,135.9095,301713.0
2022-02-22 09:30:00,162.3,162.67,160.92,161.04,69984.0,135.8677,136.1774,134.7124,134.8129,69984.0
2022-02-22 09:40:00,160.96,161.92,160.3,161.92,72407.0,134.7459,135.5496,134.1934,135.5496,72407.0
2022-02-22 09:50:00,161.78,162.4,161.55,161.81,23269.0,135.4324,135.9514,135.2398,135.4575,23269.0
2022-02-22 10:00:00,161.95,162.09,161.54,161.6,16732.0,135.5747,135.6919,135.2314,135.2817,16732.0
2022-02-22 10:10:00,161.52,161.75,161.37,161.41,16098.0,135.2147,135.4072,135.0891,135.1226,16098.0
2022-02-22 10:20:00,161.45,162.29,161.39,162.29,17032.0,135.1561,135.8593,135.1059,135.8593,17032.0
2022-02-22 10:30:00,162.26,162.42,161.97,162.2,30411.0,135.8342,135.9681,135.5914,135.784,30411.0
2022-02-22 10:40:00,162.34,163.0,162.2,162.98,18346.0,135.9012,136.4537,135.784,136.4369,18346.0
2022-02-22 10:50:00,163.01,163.16,162.51,162.8,61922.0,136.462,136.5876,136.0435,136.2862,61922.0
2022-02-22 11:00:00,162.8,163.59,162.76,163.2,62527.0,136.2862,136.9476,136.2527,136.6211,62527.0
2022-02-22 11:10:00,163.17,163.46,163.0,163.17,60979.0,136.596,136.8387,136.4537,136.596,60979.0
2022-02-22 11:20:00,163.17,163.53,163.09,163.25,103564.0,136.596,136.8973,136.529,136.6629,103564.0
2022-02-22 11:30:00,163.25,163.49,162.48,162.74,20257.0,136.6629,136.8639,136.0183,136.236,20257.0
2022-02-22 11:40:00,162.77,163.45,162.77,163.45,19371.0,136.2611,136.8304,136.2611,136.8304,19371.0
2022-02-22 11:50:00,163.47,163.9,163.23,163.9,35651.0,136.8471,137.2071,136.6462,137.2071,35651.0
2022-02-22 12:00:00,163.86,164.44,163.7,164.41,23604.0,137.1736,137.6591,137.0397,137.634,23604.0
2022-02-22 12:10:00,164.46,164.78,164.38,164.72,52060.0,137.6759,137.9438,137.6089,137.8935,52060.0
2022-02-22 12:20:00,164.61,164.94,164.29,164.29,25844.0,137.8015,138.0777,137.5336,137.5336,25844.0
2022-02-22 12:30:00,164.25,164.39,163.79,164.39,32188.0,137.5001,137.6173,137.115,137.6173,32188.0
2022-02-22 12:40:00,164.34,164.43,163.5,163.59,22030.0,137.5754,137.6508,136.8722,136.9476,22030.0
2022-02-22 12:50:00,163.54,163.7,162.79,162.88,41293.0,136.9057,137.0397,136.2779,136.3532,41293.0
2022-02-22 13:00:00,162.86,163.18,162.86,163.01,14003.0,136.3365,136.6043,136.3365,136.462,14003.0
2022-02-22 13:10:00,163.08,163.08,162.24,162.24,26932.0,136.5206,136.5206,135.8174,135.8174,26932.0
2022-02-22 13:20:00,162.29,162.69,162.28,162.52,25811.0,135.8593,136.1941,135.8509,136.0518,25811.0
2022-02-22 13:30:00,162.45,162.81,162.3,162.6,14439.0,135.9932,136.2946,135.8677,136.1188,14439.0
2022-02-22 13:40:00,162.64,162.83,162.56,162.83,16830.0,136.1523,136.3113,136.0853,136.3113,16830.0
2022-02-22 13:50:00,162.74,163.0,162.61,162.97,24148.0,136.236,136.4537,136.1272,136.4285,24148.0
2022-02-22 14:00:00,162.98,163.02,162.54,162.73,27326.0,136.4369,136.4704,136.0686,136.2276,27326.0
2022-02-22 14:10:00,162.7,163.18,162.57,162.75,29955.0,136.2025,136.6043,136.0937,136.2444,29955.0
2022-02-22 14:20:00,162.76,163.57,162.57,163.06,29931.0,136.2527,136.9308,136.0937,136.5039,29931.0
2022-02-22 14:30:00,163.07,163.32,162.87,162.91,23544.0,136.5123,136.7215,136.3448,136.3783,23544.0
2022-02-22 14:40:00,162.91,163.15,162.52,163.12,23586.0,136.3783,136.5792,136.0518,136.5541,23586.0
2022-02-22 14:50:00,163.2,163.59,163.07,163.3,29965.0,136.6211,136.9476,136.5123,136.7048,29965.0
2022-02-22 15:00:00,163.33,163.72,163.22,163.29,20531.0,136.7299,137.0564,136.6378,136.6964,20531.0
2022-02-22 15:10:00,163.36,163.81,163.29,163.34,31348.0,136.755,137.1317,136.6964,136.7383,31348.0
2022-02-22 15:20:00,163.34,163.55,163.23,163.43,66715.0,136.7383,136.9141,136.6462,136.8136,66715.0
2022-02-22 15:30:00,163.43,163.5,163.07,163.39,59454.0,136.8136,136.8722,136.5123,136.7801,59454.0
2022-02-22 15:40:00,163.39,163.41,162.61,162.65,73832.0,136.7801,136.7969,136.1272,136.1607,73832.0
2022-02-22 15:50:00,162.63,163.22,162.12,163.16,161777.0,136.1439,136.6378,135.717,136.5876,161777.0
2022-02-23 09:30:00,163.29,164.73,163.29,163.96,42727.0,136.6964,137.9019,136.6964,137.2573,42727.0
2022-02-23 09:40:00,164.01,164.19,163.66,163.8,16390.0,137.2992,137.4499,137.0062,137.1234,16390.0
2022-02-23 09:50:00,163.84,164.19,163.5,163.85,16254.0,137.1569,137.4499,136.8722,137.1652,16254.0
2022-02-23 10:00:00,163.85,163.99,163.44,163.52,15070.0,137.1652,137.2824,136.822,136.889,15070.0
2022-02-23 10:10:00,163.55,163.71,163.31,163.37,17943.0,136.9141,137.048,136.7132,136.7634,17943.0
2022-02-23 10:20:00,163.42,163.72,162.95,163.23,29051.0,136.8053,137.0564,136.4118,136.6462,29051.0
2022-02-23 10:30:00,163.14,163.82,162.97,163.65,17424.0,136.5709,137.1401,136.4285,136.9978,17424.0
2022-02-23 10:40:00,163.72,163.72,162.88,162.88,20127.0,137.0564,137.0564,136.3532,136.3532,20127.0
2022-02-23 10:50:00,162.88,163.14,162.86,162.93,17969.0,136.3532,136.5709,136.3365,136.3951,17969.0
2022-02-23 11:00:00,162.89,163.14,162.73,162.93,11242.0,136.3616,136.5709,136.2276,136.3951,11242.0
2022-02-23 11:10:00,162.92,163.13,162.75,163.02,11987.0,136.3867,136.5625,136.2444,136.4704,11987.0
2022-02-23 11:20:00,163.03,163.06,162.6,162.62,18075.0,136.4788,136.5039,136.1188,136.1355,18075.0
2022-02-23 11:30:00,162.64,163.31,162.6,163.23,45004.0,136.1523,136.7132,136.1188,136.6462,45004.0
2022-02-23 11:40:00,163.25,163.28,162.99,163.05,29913.0,136.6629,136.6881,136.4453,136.4955,29913.0
2022-02-23 11:50:00,163.07,163.11,162.77,162.98,21379.0,136.5123,136.5457,136.2611,136.4369,21379.0
2022-02-23 12:00:00,163.04,163.06,162.69,162.77,8541.0,136.4871,136.5039,136.1941,136.2611,8541.0
2022-02-23 12:10:00,162.85,162.89,162.51,162.88,11575.0,136.3281,136.3616,136.0435,136.3532,11575.0
2022-02-23 12:20:00,162.81,163.19,162.77,163.19,25954.0,136.2946,136.6127,136.2611,136.6127,25954.0
2022-02-23 12:30:00,163.2,163.31,162.59,162.66,10116.0,136.6211,136.7132,136.1104,136.169,10116.0
2022-02-23 12:40:00,162.58,163.02,162.58,162.73,19987.0,136.1021,136.4704,136.1021,136.2276,19987.0
2022-02-23 12:50:00,162.69,162.69,162.23,162.29,8476.0,136.1941,136.1941,135.8091,135.8593,8476.0
2022-02-23 13:00:00,162.29,162.37,162.19,162.33,9530.0,135.8593,135.9263,135.7756,135.8928,9530.0
2022-02-23 13:10:00,162.32,162.64,161.96,162.56,18080.0,135.8844,136.1523,135.583,136.0853,18080.0
2022-02-23 13:20:00,162.58,162.76,162.25,162.37,20440.0,136.1021,136.2527,135.8258,135.9263,20440.0
2022-02-23 13:30:00,162.4,162.49,162.03,162.35,30916.0,135.9514,136.0267,135.6416,135.9095,30916.0
2022-02-23 13:40:00,162.28,162.56,162.17,162.49,24728.0,135.8509,136.0853,135.7588,136.0267,24728.0
2022-02-23 13:50:00,162.49,162.49,162.09,162.42,12959.0,136.0267,136.0267,135.6919,135.9681,12959.0
2022-02-23 14:00:00,162.4,162.52,161.83,161.86,43852.0,135.9514,136.0518,135.4742,135.4993,43852.0
2022-02-23 14:10:00,161.96,162.06,161.71,161.95,35087.0,135.583,135.6668,135.3738,135.5747,35087.0
2022-02-23 14:20:00,161.97,162.09,161.18,161.23,17938.0,135.5914,135.6919,134.9301,134.9719,17938.0
2022-02-23 14:30:00,161.3,161.34,161.05,161.18,13493.0,135.0305,135.064,134.8212,134.9301,13493.0
2022-02-23 14:40:00,161.12,161.12,160.68,160.9,19329.0,134.8798,134.8798,134.5115,134.6957,19329.0
2022-02-23 14:50:00,160.83,160.96,160.61,160.8,19791.0,134.6371,134.7459,134.4529,134.612,19791.0
2022-02-23 15:00:00,160.76,160.79,160.43,160.58,17994.0,134.5785,134.6036,134.3022,134.4278,17994.0
2022-02-23 15:10:00,160.59,160.85,160.32,160.61,29020.0,134.4362,134.6538,134.2101,134.4529,29020.0
2022-02-23 15:20:00,160.66,161.08,160.5,161.03,27942.0,134.4948,134.8464,134.3608,134.8045,27942.0
2022-02-23 15:30:00,160.99,161.01,160.47,160.47,40114.0,134.771,134.7878,134.3357,134.3357,40114.0
2022-02-23 15:40:00,160.44,160.83,160.28,160.28,73268.0,134.3106,134.6371,134.1766,134.1766,73268.0
2022-02-23 15:50:00,160.26,160.54,159.88,159.93,235217.0,134.1599,134.3943,133.8418,133.8836,235217.0
2022-02-24 09:30:00,157.71,161.38,157.16,161.06,110789.0,132.0252,135.0975,131.5648,134.8296,110789.0
2022-02-24 09:40:00,160.94,161.28,160.15,161.27,29441.0,134.7292,135.0138,134.0678,135.0054,29441.0
2022-02-24 09:50:00,161.33,162.24,160.78,162.13,25412.0,135.0556,135.8174,134.5952,135.7254,25412.0
2022-02-24 10:00:00,162.14,162.19,160.68,161.02,83462.0,135.7337,135.7756,134.5115,134.7961,83462.0
2022-02-24 10:10:00,161.02,161.25,160.38,160.84,49961.0,134.7961,134.9887,134.2604,134.6454,49961.0
2022-02-24 10:20:00,160.84,161.08,160.22,160.32,49265.0,134.6454,134.8464,134.1264,134.2101,49265.0
2022-02-24 10:30:00,160.39,160.42,159.92,160.21,80065.0,134.2687,134.2938,133.8753,134.118,80065.0
2022-02-24 10:40:00,160.2,161.05,159.94,160.78,37533.0,134.1097,134.8212,133.892,134.5952,37533.0
2022-02-24 10:50:00,160.74,161.42,160.38,161.26,35025.0,134.5617,135.131,134.2604,134.997,35025.0
2022-02-24 11:00:00,161.3,162.67,161.26,162.55,50408.0,135.0305,136.1774,134.997,136.0769,50408.0
2022-02-24 11:10:00,162.68,163.14,162.34,162.91,26492.0,136.1858,136.5709,135.9012,136.3783,26492.0
2022-02-24 11:20:00,162.84,162.91,161.97,162.03,32775.0,136.3197,136.3783,135.5914,135.6416,32775.0
2022-02-24 11:30:00,162.02,162.59,161.94,162.59,23512.0,135.6333,136.1104,135.5663,136.1104,23512.0
2022-02-24 11:40:00,162.51,163.09,162.08,163.07,34060.0,136.0435,136.529,135.6835,136.5123,34060.0
2022-02-24 11:50:00,163.2,163.84,163.1,163.69,49602.0,136.6211,137.1569,136.5374,137.0313,49602.0
2022-02-24 12:00:00,163.67,163.73,162.44,162.51,19335.0,137.0145,137.0648,135.9849,136.0435,19335.0
2022-02-24 12:10:00,162.52,162.66,161.8,161.85,21137.0,136.0518,136.169,135.4491,135.491,21137.0
2022-02-24 12:20:00,161.78,161.78,161.27,161.4,20478.0,135.4324,135.4324,135.0054,135.1142,20478.0
2022-02-24 12:30:00,161.41,161.61,160.93,161.52,18385.0,135.1226,135.29,134.7208,135.2147,18385.0
2022-02-24 12:40:00,161.45,162.21,161.44,162.09,30827.0,135.1561,135.7923,135.1477,135.6919,30827.0
2022-02-24 12:50:00,162.07,162.73,162.05,162.46,22040.0,135.6751,136.2276,135.6584,136.0016,22040.0
2022-02-24 13:00:00,162.35,162.86,162.08,162.71,24415.0,135.9095,136.3365,135.6835,136.2109,24415.0
2022-02-24 13:10:00,162.77,163.15,162.52,162.92,22204.0,136.2611,136.5792,136.0518,136.3867,22204.0
2022-02-24 13:20:00,162.9,163.11,162.65,162.87,37526.0,136.3699,136.5457,136.1607,136.3448,37526.0
2022-02-24 13:30:00,162.84,163.08,162.72,163.04,46233.0,136.3197,136.5206,136.2193,136.4871,46233.0
2022-02-24 13:40:00,163.05,163.36,162.45,163.23,30453.0,136.4955,136.755,135.9932,136.6462,30453.0
2022-02-24 13:50:00,163.03,163.41,162.51,162.55,21120.0,136.4788,136.7969,136.0435,136.0769,21120.0
2022-02-24 14:00:00,162.64,162.91,162.3,162.39,43454.0,136.1523,136.3783,135.8677,135.943,43454.0
2022-02-24 14:10:00,162.39,163.14,162.37,163.09,25805.0,135.943,136.5709,135.9263,136.529,25805.0
2022-02-24 14:20:00,163.1,163.23,162.85,163.09,15477.0,136.5374,136.6462,136.3281,136.529,15477.0
2022-02-24 14:30:00,163.08,163.86,163.0,163.69,25728.0,136.5206,137.1736,136.4537,137.0313,25728.0
2022-02-24 14:40:00,163.61,163.72,163.2,163.35,30402.0,136.9643,137.0564,136.6211,136.7467,30402.0
2022-02-24 14:50:00,163.31,163.35,162.88,163.22,20215.0,136.7132,136.7467,136.3532,136.6378,20215.0
2022-02-24 15:00:00,163.24,163.59,163.12,163.47,36709.0,136.6546,136.9476,136.5541,136.8471,36709.0
2022-02-24 15:10:00,163.48,163.59,163.1,163.24,49452.0,136.8555,136.9476,136.5374,136.6546,49452.0
2022-02-24 15:20:00,163.3,163.61,163.07,163.43,86384.0,136.7048,136.9643,136.5123,136.8136,86384.0
2022-02-24 15:30:00,163.39,164.77,163.32,164.57,79336.0,136.7801,137.9354,136.7215,137.768,79336.0
2022-02-24 15:40:00,164.63,164.9,164.44,164.75,70598.0,137.8182,138.0442,137.6591,137.9187,70598.0
2022-02-24 15:50:00,164.9,165.57,164.76,165.0,195096.0,138.0442,138.6051,137.927,138.1279,195096.0
2022-02-25 09:30:00,165.69,166.65,165.13,166.65,42548.0,138.7056,139.5092,138.2368,139.5092,42548.0
2022-02-25 09:40:00,166.71,167.13,165.25,165.25,23109.0,139.5594,139.911,138.3372,138.3372,23109.0
2022-02-25 09:50:00,165.27,165.52,163.95,164.27,17223.0,138.354,138.5633,137.2489,137.5168,17223.0
2022-02-25 10:00:00,164.2,165.25,164.19,164.97,20251.0,137.4582,138.3372,137.4499,138.1028,20251.0
2022-02-25 10:10:00,165.05,165.14,164.31,164.55,18410.0,138.1698,138.2451,137.5503,137.7512,18410.0
2022-02-25 10:20:00,164.64,165.15,164.42,165.15,11755.0,137.8266,138.2535,137.6424,138.2535,11755.0
2022-02-25 10:30:00,165.08,165.24,164.77,165.17,17353.0,138.1949,138.3289,137.9354,138.2703,17353.0
2022-02-25 10:40:00,165.4,166.06,165.28,166.0,12590.0,138.4628,139.0153,138.3623,138.9651,12590.0
2022-02-25 10:50:00,165.96,166.12,165.56,165.7,13899.0,138.9316,139.0655,138.5967,138.7139,13899.0
2022-02-25 11:00:00,165.8,166.34,165.52,166.18,10209.0,138.7977,139.2497,138.5633,139.1158,10209.0
2022-02-25 11:10:00,166.14,166.71,166.09,166.71,24950.0,139.0823,139.5594,139.0404,139.5594,24950.0
2022-02-25 11:20:00,166.77,166.93,166.6,166.65,15218.0,139.6097,139.7436,139.4674,139.5092,15218.0
2022-02-25 11:30:00,166.56,166.64,166.39,166.52,9943.0,139.4339,139.5008,139.2916,139.4004,9943.0
2022-02-25 11:40:00,166.55,166.57,166.24,166.48,13748.0,139.4255,139.4422,139.166,139.3669,13748.0
2022-02-25 11:50:00,166.46,166.88,166.41,166.88,8203.0,139.3502,139.7018,139.3083,139.7018,8203.0
2022-02-25 12:00:00,166.83,166.9,166.53,166.57,15876.0,139.6599,139.7185,139.4088,139.4422,15876.0
2022-02-25 12:10:00,166.54,166.79,166.52,166.68,13082.0,139.4171,139.6264,139.4004,139.5343,13082.0
2022-02-25 12:20:00,166.63,166.96,166.58,166.91,17001.0,139.4925,139.7687,139.4506,139.7269,17001.0
2022-02-25 12:30:00,166.95,167.3,166.9,167.04,10830.0,139.7604,140.0534,139.7185,139.8357,10830.0
2022-02-25 12:40:00,167.04,167.17,166.99,167.01,14026.0,139.8357,139.9445,139.7938,139.8106,14026.0
2022-02-25 12:50:00,166.98,167.0,166.72,166.78,12285.0,139.7855,139.8022,139.5678,139.618,12285.0
2022-02-25 13:00:00,166.79,166.92,166.71,166.79,12456.0,139.6264,139.7352,139.5594,139.6264,12456.0
2022-02-25 13:10:00,166.79,166.97,166.6,166.96,41018.0,139.6264,139.7771,139.4674,139.7687,41018.0
2022-02-25 13:20:00,166.95,167.06,166.64,167.03,11471.0,139.7604,139.8524,139.5008,139.8273,11471.0
2022-02-25 13:30:00,167.06,167.31,167.04,167.15,11089.0,139.8524,140.0617,139.8357,139.9278,11089.0
2022-02-25 13:40:00,167.19,167.37,167.13,167.2,11138.0,139.9613,140.112,139.911,139.9696,11138.0
2022-02-25 13:50:00,167.26,167.35,167.06,167.15,17185.0,140.0199,140.0952,139.8524,139.9278,17185.0
2022-02-25 14:00:00,167.07,167.2,166.81,167.02,20684.0,139.8608,139.9696,139.6432,139.819,20684.0
2022-02-25 14:10:00,167.06,167.59,166.98,167.37,40845.0,139.8524,140.2961,139.7855,140.112,40845.0
2022-02-25 14:20:00,167.35,167.72,167.35,167.65,11704.0,140.0952,140.405,140.0952,140.3464,11704.0
2022-02-25 14:30:00,167.68,167.78,167.06,167.1,30701.0,140.3715,140.4552,139.8524,139.8859,30701.0
2022-02-25 14:40:00,167.1,167.14,166.87,167.01,19903.0,139.8859,139.9194,139.6934,139.8106,19903.0
2022-02-25 14:50:00,166.93,166.98,166.59,166.81,22804.0,139.7436,139.7855,139.459,139.6432,22804.0
2022-02-25 15:00:00,166.79,166.81,166.43,166.8,15523.0,139.6264,139.6432,139.325,139.6348,15523.0
2022-02-25 15:10:00,166.77,167.04,166.56,167.01,31763.0,139.6097,139.8357,139.4339,139.8106,31763.0
2022-02-25 15:20:00,167.11,167.28,166.99,167.08,20533.0,139.8943,140.0366,139.7938,139.8692,20533.0
2022-02-25 15:30:00,167.15,167.34,166.76,167.14,28829.0,139.9278,140.0868,139.6013,139.9194,28829.0
2022-02-25 15:40:00,167.14,167.55,166.98,167.15,59407.0,139.9194,140.2626,139.7855,139.9278,59407.0
2022-02-25 15:50:00,167.22,167.63,167.17,167.58,181664.0,139.9864,140.3296,139.9445,140.2878,181664.0
2022-02-28 09:30:00,166.66,167.04,165.88,165.99,42401.0,139.5176,139.8357,138.8646,138.9567,42401.0
2022-02-28 09:40:00,165.93,166.48,165.56,166.46,28485.0,138.9065,139.3669,138.5967,139.3502,28485.0
2022-02-28 09:50:00,166.42,166.83,165.68,165.72,22901.0,139.3167,139.6599,138.6972,138.7307,22901.0
2022-02-28 10:00:00,165.73,165.93,165.25,165.27,17779.0,138.7391,138.9065,138.3372,138.354,17779.0
2022-02-28 10:10:00,165.3,165.67,164.55,164.64,29185.0,138.3791,138.6888,137.7512,137.8266,29185.0
2022-02-28 10:20:00,164.73,165.5,164.68,165.49,26923.0,137.9019,138.5465,137.8601,138.5381,26923.0
2022-02-28 10:30:00,165.3,165.43,165.07,165.19,19898.0,138.3791,138.4879,138.1865,138.287,19898.0
2022-02-28 10:40:00,165.19,165.79,165.14,165.62,16676.0,138.287,138.7893,138.2451,138.647,16676.0
2022-02-28 10:50:00,165.52,165.69,165.3,165.59,13284.0,138.5633,138.7056,138.3791,138.6219,13284.0
2022-02-28 11:00:00,165.6,165.91,165.55,165.8,19516.0,138.6302,138.8897,138.5884,138.7977,19516.0
2022-02-28 11:10:00,165.87,166.64,165.72,166.53,19840.0,138.8563,139.5008,138.7307,139.4088,19840.0
2022-02-28 11:20:00,166.62,167.32,166.55,167.22,18308.0,139.4841,140.0701,139.4255,139.9864,18308.0
2022-02-28 11:30:00,167.26,167.55,166.92,167.06,18829.0,140.0199,140.2626,139.7352,139.8524,18829.0
2022-02-28 11:40:00,167.1,167.12,166.77,166.93,34220.0,139.8859,139.9027,139.6097,139.7436,34220.0
2022-02-28 11:50:00,166.95,167.43,166.83,167.43,53915.0,139.7604,140.1622,139.6599,140.1622,53915.0
2022-02-28 12:00:00,167.44,167.59,166.86,166.88,26725.0,140.1706,140.2961,139.685,139.7018,26725.0
2022-02-28 12:10:00,166.87,166.96,166.56,166.88,17910.0,139.6934,139.7687,139.4339,139.7018,17910.0
2022-02-28 12:20:00,166.85,166.9,166.38,166.53,19752.0,139.6766,139.7185,139.2832,139.4088,19752.0
2022-02-28 12:30:00,166.47,166.68,166.24,166.27,22446.0,139.3585,139.5343,139.166,139.1911,22446.0
2022-02-28 12:40:00,166.27,166.34,165.55,165.71,17699.0,139.1911,139.2497,138.5884,138.7223,17699.0
2022-02-28 12:50:00,165.73,166.16,165.73,166.03,11752.0,138.7391,139.099,138.7391,138.9902,11752.0
2022-02-28 13:00:00,165.99,166.68,165.92,166.58,13711.0,138.9567,139.5343,138.8981,139.4506,13711.0
2022-02-28 13:10:00,166.55,166.71,165.93,166.2,35534.0,139.4255,139.5594,138.9065,139.1325,35534.0
2022-02-28 13:20:00,166.23,166.39,166.05,166.28,21493.0,139.1576,139.2916,139.0069,139.1995,21493.0
2022-02-28 13:30:00,166.25,166.31,165.94,166.22,26754.0,139.1744,139.2246,138.9149,139.1492,26754.0
2022-02-28 13:40:00,166.25,166.27,165.85,166.14,14430.0,139.1744,139.1911,138.8395,139.0823,14430.0
2022-02-28 13:50:00,166.18,166.49,166.11,166.21,19272.0,139.1158,139.3753,139.0572,139.1409,19272.0
2022-02-28 14:00:00,166.11,166.15,165.62,165.62,75763.0,139.0572,139.0906,138.647,138.647,75763.0
2022-02-28 14:10:00,165.69,165.69,164.96,165.18,11332.0,138.7056,138.7056,138.0945,138.2786,11332.0
2022-02-28 14:20:00,165.18,165.43,164.97,165.17,17947.0,138.2786,138.4879,138.1028,138.2703,17947.0
2022-02-28 14:30:00,165.16,165.52,165.0,165.28,10346.0,138.2619,138.5633,138.1279,138.3623,10346.0
2022-02-28 14:40:00,165.28,165.94,165.27,165.88,15761.0,138.3623,138.9149,138.354,138.8646,15761.0
2022-02-28 14:50:00,165.88,166.11,165.74,165.96,14403.0,138.8646,139.0572,138.7474,138.9316,14403.0
2022-02-28 15:00:00,165.92,166.11,165.65,166.07,26689.0,138.8981,139.0572,138.6721,139.0237,26689.0
2022-02-28 15:10:00,166.06,166.36,165.74,166.19,34591.0,139.0153,139.2664,138.7474,139.1241,34591.0
2022-02-28 15:20:00,166.23,166.61,166.23,166.33,44464.0,139.1576,139.4757,139.1576,139.2413,44464.0
2022-02-28 15:30:00,166.28,166.29,165.25,165.35,51089.0,139.1995,139.2078,138.3372,138.4209,51089.0
2022-02-28 15:40:00,165.39,166.65,165.39,166.6,49940.0,138.4544,139.5092,138.4544,139.4674,49940.0
2022-02-28 15:50:00,166.5,166.81,166.0,166.52,181384.0,139.3836,139.6432,138.9651,139.4004,181384.0
2022-03-01 09:30:00,167.6,169.35,167.01,168.78,55505.0,140.3045,141.7695,139.8106,141.2923,55505.0
2022-03-01 09:40:00,168.77,169.08,168.35,168.56,28412.0,141.284,141.5435,140.9324,141.1082,28412.0
2022-03-01 09:50:00,168.57,168.76,167.95,167.95,19548.0,141.1165,141.2756,140.5975,140.5975,19548.0
2022-03-01 10:00:00,168.02,168.51,167.95,168.47,17629.0,140.6561,141.0663,140.5975,141.0328,17629.0
2022-03-01 10:10:00,168.5,168.5,168.03,168.23,15842.0,141.0579,141.0579,140.6645,140.8319,15842.0
2022-03-01 10:20:00,168.21,168.69,168.21,168.44,17852.0,140.8152,141.217,140.8152,141.0077,17852.0
2022-03-01 10:30:00,168.45,168.67,167.85,167.85,13721.0,141.0161,141.2002,140.5138,140.5138,13721.0
2022-03-01 10:40:00,167.65,167.65,166.83,167.54,29353.0,140.3464,140.3464,139.6599,140.2543,29353.0
2022-03-01 10:50:00,167.57,167.92,167.43,167.64,16965.0,140.2794,140.5724,140.1622,140.338,16965.0
2022-03-01 11:00:00,167.53,168.2,167.53,168.07,14514.0,140.2459,140.8068,140.2459,140.698,14514.0
2022-03-01 11:10:00,168.08,168.72,167.96,168.72,23467.0,140.7063,141.2421,140.6059,141.2421,23467.0
2022-03-01 11:20:00,168.68,169.13,168.44,168.61,35508.0,141.2086,141.5853,141.0077,141.15,35508.0
2022-03-01 11:30:00,168.64,168.67,167.66,167.79,19210.0,141.1751,141.2002,140.3547,140.4636,19210.0
2022-03-01 11:40:00,167.85,167.85,166.97,167.2,14570.0,140.5138,140.5138,139.7771,139.9696,14570.0
2022-03-01 11:50:00,167.2,167.31,166.7,166.8,15236.0,139.9696,140.0617,139.5511,139.6348,15236.0
2022-03-01 12:00:00,166.75,166.87,166.47,166.5,16823.0,139.5929,139.6934,139.3585,139.3836,16823.0
2022-03-01 12:10:00,166.58,167.42,166.47,167.28,16150.0,139.4506,140.1538,139.3585,140.0366,16150.0
2022-03-01 12:20:00,167.29,167.36,166.99,167.27,11343.0,140.045,140.1036,139.7938,140.0282,11343.0
2022-03-01 12:30:00,167.14,167.69,167.03,167.65,10542.0,139.9194,140.3798,139.8273,140.3464,10542.0
2022-03-01 12:40:00,167.66,167.75,167.42,167.49,12746.0,140.3547,140.4301,140.1538,140.2124,12746.0
2022-03-01 12:50:00,167.43,167.5,167.01,167.28,13514.0,140.1622,140.2208,139.8106,140.0366,13514.0
2022-03-01 13:00:00,167.11,167.47,167.08,167.31,21893.0,139.8943,140.1957,139.8692,140.0617,21893.0
2022-03-01 13:10:00,167.27,167.27,166.87,166.92,17421.0,140.0282,140.0282,139.6934,139.7352,17421.0
2022-03-01 13:20:00,166.93,167.09,166.65,166.75,19895.0,139.7436,139.8776,139.5092,139.5929,19895.0
2022-03-01 13:30:00,166.75,167.14,166.68,167.14,28946.0,139.5929,139.9194,139.5343,139.9194,28946.0
2022-03-01 13:40:00,167.1,167.31,166.81,167.26,31157.0,139.8859,140.0617,139.6432,140.0199,31157.0
2022-03-01 13:50:00,167.21,167.58,167.06,167.49,10900.0,139.978,140.2878,139.8524,140.2124,10900.0
2022-03-01 14:00:00,167.44,167.73,167.14,167.32,20541.0,140.1706,140.4133,139.9194,140.0701,20541.0
2022-03-01 14:10:00,167.32,167.45,166.9,167.39,19733.0,140.0701,140.1789,139.7185,140.1287,19733.0
2022-03-01 14:20:00,167.43,167.9,167.34,167.9,18529.0,140.1622,140.5556,140.0868,140.5556,18529.0
2022-03-01 14:30:00,167.88,168.09,167.55,168.03,22857.0,140.5389,140.7147,140.2626,140.6645,22857.0
2022-03-01 14:40:00,168.01,168.29,167.74,167.97,23819.0,140.6477,140.8821,140.4217,140.6142,23819.0
2022-03-01 14:50:00,167.98,167.98,167.51,167.68,14944.0,140.6226,140.6226,140.2292,140.3715,14944.0
2022-03-01 15:00:00,167.62,168.59,167.58,168.35,25110.0,140.3212,141.1333,140.2878,140.9324,25110.0
2022-03-01 15:10:00,168.42,168.42,167.76,167.8,22377.0,140.991,140.991,140.4384,140.4719,22377.0
2022-03-01 15:20:00,167.86,167.86,167.45,167.46,35667.0,140.5222,140.5222,140.1789,140.1873,35667.0
2022-03-01 15:30:00,167.44,167.7,167.2,167.65,38171.0,140.1706,140.3882,139.9696,140.3464,38171.0
2022-03-01 15:40:00,167.62,167.84,166.95,167.0,77864.0,140.3212,140.5054,139.7604,139.8022,77864.0
2022-03-01 15:50:00,166.94,168.14,166.87,168.02,142567.0,139.752,140.7566,139.6934,140.6561,142567.0
2022-03-02 09:30:00,168.47,169.09,168.3,168.85,87146.0,141.0328,141.5518,140.8905,141.3509,87146.0
2022-03-02 09:40:00,168.98,170.19,168.72,170.17,44181.0,141.4598,142.4727,141.2421,142.4559,44181.0
2022-03-02 09:50:00,170.13,170.35,169.39,169.94,35851.0,142.4225,142.6066,141.803,142.2634,35851.0
2022-03-02 10:00:00,170.0,170.75,170.0,170.43,32384.0,142.3136,142.9415,142.3136,142.6736,32384.0
2022-03-02 10:10:00,170.52,171.15,170.46,171.04,26846.0,142.7489,143.2763,142.6987,143.1843,26846.0
2022-03-02 10:20:00,171.13,172.28,171.13,172.04,30067.0,143.2596,144.2223,143.2596,144.0214,30067.0
2022-03-02 10:30:00,172.11,172.46,171.4,172.27,28606.0,144.08,144.373,143.4856,144.2139,28606.0
2022-03-02 10:40:00,172.36,172.83,172.19,172.73,20236.0,144.2893,144.6827,144.147,144.599,20236.0
2022-03-02 10:50:00,172.76,172.97,172.49,172.9,20644.0,144.6241,144.7999,144.3981,144.7413,20644.0
2022-03-02 11:00:00,172.91,173.27,172.4,172.86,20052.0,144.7497,145.0511,144.3228,144.7079,20052.0
2022-03-02 11:10:00,172.86,173.1,172.66,172.93,22761.0,144.7079,144.9088,144.5404,144.7665,22761.0
2022-03-02 11:20:00,173.14,173.14,172.49,172.66,20991.0,144.9423,144.9423,144.3981,144.5404,20991.0
2022-03-02 11:30:00,172.69,173.16,172.52,172.8,27623.0,144.5655,144.959,144.4232,144.6576,27623.0
2022-03-02 11:40:00,172.84,172.95,172.36,172.4,68056.0,144.6911,144.7832,144.2893,144.3228,68056.0
2022-03-02 11:50:00,172.37,172.57,172.18,172.5,45179.0,144.2977,144.4651,144.1386,144.4065,45179.0
2022-03-02 12:00:00,172.49,172.72,172.19,172.49,57230.0,144.3981,144.5907,144.147,144.3981,57230.0
2022-03-02 12:10:00,172.59,172.78,172.31,172.55,36085.0,144.4818,144.6409,144.2474,144.4483,36085.0
2022-03-02 12:20:00,172.52,172.67,172.12,172.56,82596.0,144.4232,144.5488,144.0884,144.4567,82596.0
2022-03-02 12:30:00,172.53,172.59,171.98,172.41,37975.0,144.4316,144.4818,143.9712,144.3311,37975.0
2022-03-02 12:40:00,172.42,172.71,172.1,172.32,52597.0,144.3395,144.5823,144.0716,144.2558,52597.0
2022-03-02 12:50:00,172.35,172.79,172.13,172.75,53694.0,144.2809,144.6493,144.0967,144.6158,53694.0
2022-03-02 13:00:00,172.77,173.28,172.72,173.08,15226.0,144.6325,145.0595,144.5907,144.892,15226.0
2022-03-02 13:10:00,173.06,173.27,172.97,172.97,16012.0,144.8753,145.0511,144.7999,144.7999,16012.0
2022-03-02 13:20:00,172.92,173.06,172.82,172.98,13850.0,144.7581,144.8753,144.6744,144.8083,13850.0
2022-03-02 13:30:00,173.0,173.3,172.88,173.25,23633.0,144.8251,145.0762,144.7246,145.0343,23633.0
2022-03-02 13:40:00,173.21,173.44,172.98,173.21,60444.0,145.0009,145.1934,144.8083,145.0009,60444.0
2022-03-02 13:50:00,173.25,173.51,173.18,173.34,61299.0,145.0343,145.252,144.9757,145.1097,61299.0
2022-03-02 14:00:00,173.32,173.84,173.16,173.72,61745.0,145.0929,145.5282,144.959,145.4278,61745.0
2022-03-02 14:10:00,173.75,174.02,173.6,173.61,54390.0,145.4529,145.6789,145.3273,145.3357,54390.0
2022-03-02 14:20:00,173.67,173.81,173.18,173.58,31640.0,145.3859,145.5031,144.9757,145.3106,31640.0
2022-03-02 14:30:00,173.61,173.62,173.33,173.52,45391.0,145.3357,145.3441,145.1013,145.2604,45391.0
2022-03-02 14:40:00,173.56,173.75,173.4,173.56,21674.0,145.2939,145.4529,145.1599,145.2939,21674.0
2022-03-02 14:50:00,173.54,173.67,173.3,173.48,44186.0,145.2771,145.3859,145.0762,145.2269,44186.0
2022-03-02 15:00:00,173.43,173.8,173.39,173.71,27896.0,145.185,145.4948,145.1515,145.4194,27896.0
2022-03-02 15:10:00,173.71,173.94,173.35,173.55,39572.0,145.4194,145.612,145.1181,145.2855,39572.0
2022-03-02 15:20:00,173.52,173.85,173.18,173.73,39346.0,145.2604,145.5366,144.9757,145.4362,39346.0
2022-03-02 15:30:00,173.71,173.93,173.43,173.43,36637.0,145.4194,145.6036,145.185,145.185,36637.0
2022-03-02 15:40:00,173.44,173.88,173.16,173.84,64169.0,145.1934,145.5617,144.959,145.5282,64169.0
2022-03-02 15:50:00,173.85,174.07,173.12,173.2,259500.0,145.5366,145.7208,144.9255,144.9925,259500.0
2022-03-03 09:30:00,174.1,174.72,173.89,174.45,33655.0,145.7459,146.2649,145.5701,146.0389,33655.0
2022-03-03 09:40:00,174.5,174.55,173.26,173.3,13640.0,146.0808,146.1226,145.0427,145.0762,13640.0
2022-03-03 09:50:00,173.51,174.32,173.51,174.22,11522.0,145.252,145.9301,145.252,145.8464,11522.0
2022-03-03 10:00:00,174.13,174.78,174.0,174.55,24047.0,145.771,146.3152,145.6622,146.1226,24047.0
2022-03-03 10:10:00,174.52,175.0,174.42,174.53,32208.0,146.0975,146.4993,146.0138,146.1059,32208.0
2022-03-03 10:20:00,174.5,174.84,174.39,174.76,21100.0,146.0808,146.3654,145.9887,146.2984,21100.0
2022-03-03 10:30:00,174.75,174.95,174.09,174.11,17052.0,146.29,146.4575,145.7375,145.7543,17052.0
2022-03-03 10:40:00,174.13,174.29,173.62,173.91,13281.0,145.771,145.905,145.3441,145.5868,13281.0
2022-03-03 10:50:00,173.97,174.17,173.48,173.51,35396.0,145.6371,145.8045,145.2269,145.252,35396.0
2022-03-03 11:00:00,173.54,174.14,173.54,174.08,12302.0,145.2771,145.7794,145.2771,145.7292,12302.0
2022-03-03 11:10:00,174.03,174.18,173.45,173.56,21011.0,145.6873,145.8129,145.2018,145.2939,21011.0
2022-03-03 11:20:00,173.64,174.1,173.62,174.06,16027.0,145.3608,145.7459,145.3441,145.7124,16027.0
2022-03-03 11:30:00,173.98,174.48,173.9,174.21,19843.0,145.6454,146.064,145.5785,145.838,19843.0
2022-03-03 11:40:00,174.2,174.65,174.14,174.4,20573.0,145.8296,146.2063,145.7794,145.997,20573.0
2022-03-03 11:50:00,174.46,174.83,174.4,174.75,16098.0,146.0473,146.357,145.997,146.29,16098.0
2022-03-03 12:00:00,174.71,175.01,174.56,175.01,10870.0,146.2566,146.5077,146.131,146.5077,10870.0
2022-03-03 12:10:00,174.93,175.36,174.89,175.24,19449.0,146.4407,146.8007,146.4072,146.7002,19449.0
2022-03-03 12:20:00,175.22,175.43,174.86,174.87,23182.0,146.6835,146.8593,146.3821,146.3905,23182.0
2022-03-03 12:30:00,174.92,175.75,174.9,175.39,22394.0,146.4324,147.1272,146.4156,146.8258,22394.0
2022-03-03 12:40:00,175.3,175.68,175.24,175.52,11780.0,146.7505,147.0686,146.7002,146.9346,11780.0
2022-03-03 12:50:00,175.54,175.54,175.17,175.34,12516.0,146.9514,146.9514,146.6416,146.784,12516.0
2022-03-03 13:00:00,175.23,175.79,175.06,175.5,26107.0,146.6919,147.1607,146.5496,146.9179,26107.0
2022-03-03 13:10:00,175.42,175.81,175.38,175.8,14964.0,146.8509,147.1774,146.8174,147.169,14964.0
2022-03-03 13:20:00,175.84,176.26,175.69,176.14,22434.0,147.2025,147.5541,147.077,147.4537,22434.0
2022-03-03 13:30:00,176.07,176.09,175.73,175.92,14504.0,147.3951,147.4118,147.1104,147.2695,14504.0
2022-03-03 13:40:00,175.86,176.1,175.7,175.97,19722.0,147.2193,147.4202,147.0853,147.3114,19722.0
2022-03-03 13:50:00,176.01,176.08,175.55,175.95,15725.0,147.3448,147.4034,146.9598,147.2946,15725.0
2022-03-03 14:00:00,175.92,176.21,175.92,175.95,16633.0,147.2695,147.5123,147.2695,147.2946,16633.0
2022-03-03 14:10:00,175.97,176.64,175.97,176.62,25735.0,147.3114,147.8722,147.3114,147.8555,25735.0
2022-03-03 14:20:00,176.61,176.87,176.38,176.55,25265.0,147.8471,148.0648,147.6546,147.7969,25265.0
2022-03-03 14:30:00,176.56,176.74,176.38,176.6,26727.0,147.8053,147.956,147.6546,147.8388,26727.0
2022-03-03 14:40:00,176.66,176.68,176.06,176.07,26433.0,147.889,147.9057,147.3867,147.3951,26433.0
2022-03-03 14:50:00,176.15,176.17,175.65,175.87,38200.0,147.462,147.4788,147.0435,147.2276,38200.0
2022-03-03 15:00:00,175.79,175.79,175.31,175.56,37573.0,147.1607,147.1607,146.7588,146.9681,37573.0
2022-03-03 15:10:00,175.53,176.14,175.53,176.08,36214.0,146.943,147.4537,146.943,147.4034,36214.0
2022-03-03 15:20:00,176.0,176.31,175.78,176.22,35534.0,147.3365,147.596,147.1523,147.5206,35534.0
2022-03-03 15:30:00,176.18,176.18,175.51,175.76,35266.0,147.4872,147.4872,146.9263,147.1356,35266.0
2022-03-03 15:40:00,175.79,175.79,175.23,175.65,42508.0,147.1607,147.1607,146.6919,147.0435,42508.0
2022-03-03 15:50:00,175.59,176.0,175.13,175.88,139736.0,146.9932,147.3365,146.6082,147.236,139736.0
2022-03-04 09:30:00,174.66,175.9,174.53,175.15,23457.0,146.2147,147.2528,146.1059,146.6249,23457.0
2022-03-04 09:40:00,175.2,175.72,174.66,174.76,10197.0,146.6668,147.1021,146.2147,146.2984,10197.0
2022-03-04 09:50:00,174.73,175.98,174.69,175.98,20042.0,146.2733,147.3197,146.2398,147.3197,20042.0
2022-03-04 10:00:00,175.99,176.36,175.82,176.23,12781.0,147.3281,147.6378,147.1858,147.529,12781.0
2022-03-04 10:10:00,176.07,176.65,175.81,176.43,15147.0,147.3951,147.8806,147.1774,147.6964,15147.0
2022-03-04 10:20:00,176.64,176.78,176.29,176.7,14300.0,147.8722,147.9894,147.5792,147.9225,14300.0
2022-03-04 10:30:00,176.68,177.11,176.57,177.04,9745.0,147.9057,148.2657,147.8136,148.2071,9745.0
2022-03-04 10:40:00,176.99,177.02,176.46,176.76,12242.0,148.1652,148.1904,147.7216,147.9727,12242.0
2022-03-04 10:50:00,176.72,176.93,176.49,176.69,9946.0,147.9392,148.115,147.7467,147.9141,9946.0
2022-03-04 11:00:00,176.7,177.12,176.64,176.99,9370.0,147.9225,148.2741,147.8722,148.1652,9370.0
2022-03-04 11:10:00,177.02,177.4,176.83,177.4,12447.0,148.1904,148.5085,148.0313,148.5085,12447.0
2022-03-04 11:20:00,177.4,177.56,177.14,177.49,10608.0,148.5085,148.6424,148.2908,148.5838,10608.0
2022-03-04 11:30:00,177.49,177.74,177.04,177.74,30599.0,148.5838,148.7931,148.2071,148.7931,30599.0
2022-03-04 11:40:00,177.76,177.93,177.63,177.67,11273.0,148.8098,148.9521,148.701,148.7345,11273.0
2022-03-04 11:50:00,177.67,177.67,177.4,177.46,12161.0,148.7345,148.7345,148.5085,148.5587,12161.0
2022-03-04 12:00:00,177.5,177.5,177.05,177.28,11108.0,148.5922,148.5922,148.2155,148.408,11108.0
2022-03-04 12:10:00,177.34,178.19,177.34,178.16,11042.0,148.4582,149.1698,148.4582,149.1447,11042.0
2022-03-04 12:20:00,178.16,178.57,177.94,178.45,22436.0,149.1447,149.4879,148.9605,149.3875,22436.0
2022-03-04 12:30:00,178.46,178.63,178.18,178.23,19461.0,149.3958,149.5381,149.1614,149.2033,19461.0
2022-03-04 12:40:00,178.17,178.47,178.02,178.47,24089.0,149.1531,149.4042,149.0275,149.4042,24089.0
2022-03-04 12:50:00,178.57,179.18,178.51,179.04,33339.0,149.4879,149.9986,149.4377,149.8814,33339.0
2022-03-04 13:00:00,179.06,179.47,179.05,179.46,14219.0,149.8981,150.2413,149.8897,150.233,14219.0
2022-03-04 13:10:00,179.48,179.64,179.21,179.25,91062.0,150.2497,150.3837,150.0237,150.0572,91062.0
2022-03-04 13:20:00,179.37,179.37,178.71,179.15,24995.0,150.1576,150.1576,149.6051,149.9735,24995.0
2022-03-04 13:30:00,179.16,179.59,179.04,179.59,12341.0,149.9818,150.3418,149.8814,150.3418,12341.0
2022-03-04 13:40:00,179.55,179.55,178.78,178.92,14966.0,150.3083,150.3083,149.6637,149.7809,14966.0
2022-03-04 13:50:00,178.94,179.21,178.82,178.82,11064.0,149.7977,150.0237,149.6972,149.6972,11064.0
2022-03-04 14:00:00,178.87,179.11,178.69,179.05,15135.0,149.7391,149.94,149.5884,149.8897,15135.0
2022-03-04 14:10:00,179.06,179.06,178.71,178.89,10385.0,149.8981,149.8981,149.6051,149.7558,10385.0
2022-03-04 14:20:00,178.88,179.7,178.85,179.59,28034.0,149.7474,150.4339,149.7223,150.3418,28034.0
2022-03-04 14:30:00,179.59,179.87,179.46,179.84,18655.0,150.3418,150.5762,150.233,150.5511,18655.0
2022-03-04 14:40:00,179.81,179.96,179.49,179.7,53609.0,150.526,150.6515,150.2581,150.4339,53609.0
2022-03-04 14:50:00,179.7,180.07,179.34,179.53,21659.0,150.4339,150.7436,150.1325,150.2916,21659.0
2022-03-04 15:00:00,179.55,179.96,179.0,179.0,22387.0,150.3083,150.6515,149.8479,149.8479,22387.0
2022-03-04 15:10:00,179.09,179.15,177.63,177.63,25641.0,149.9232,149.9735,148.701,148.701,25641.0
2022-03-04 15:20:00,177.62,178.22,177.46,178.08,35078.0,148.6926,149.1949,148.5587,149.0777,35078.0
2022-03-04 15:30:00,178.12,178.44,177.98,178.14,23774.0,149.1112,149.3791,148.994,149.1279,23774.0
2022-03-04 15:40:00,178.2,178.63,177.98,178.15,37084.0,149.1782,149.5381,148.994,149.1363,37084.0
2022-03-04 15:50:00,178.2,179.21,178.17,179.1,91506.0,149.1782,150.0237,149.1531,149.9316,91506.0
2022-03-07 09:30:00,178.13,178.76,177.46,178.59,32815.0,149.1196,149.647,148.5587,149.5047,32815.0
2022-03-07 09:40:00,178.37,178.89,178.02,178.17,29549.0,149.3205,149.7558,149.0275,149.1531,29549.0
2022-03-07 09:50:00,178.31,178.67,177.84,177.93,31019.0,149.2703,149.5716,148.8768,148.9521,31019.0
2022-03-07 10:00:00,177.78,178.49,177.51,177.98,28972.0,148.8266,149.4209,148.6005,148.994,28972.0
2022-03-07 10:10:00,177.8,178.13,177.3,177.96,25825.0,148.8433,149.1196,148.4248,148.9773,25825.0
2022-03-07 10:20:00,178.02,178.32,177.57,177.83,26419.0,149.0275,149.2786,148.6508,148.8684,26419.0
2022-03-07 10:30:00,177.68,177.89,177.36,177.8,27277.0,148.7429,148.9187,148.475,148.8433,27277.0
2022-03-07 10:40:00,177.8,178.25,177.68,178.07,12076.0,148.8433,149.22,148.7429,149.0693,12076.0
2022-03-07 10:50:00,178.14,178.14,177.48,177.6,20561.0,149.1279,149.1279,148.5754,148.6759,20561.0
2022-03-07 11:00:00,177.58,177.89,177.19,177.82,20171.0,148.6591,148.9187,148.3327,148.8601,20171.0
2022-03-07 11:10:00,177.81,177.91,177.64,177.64,13038.0,148.8517,148.9354,148.7094,148.7094,13038.0
2022-03-07 11:20:00,177.7,177.7,176.95,176.96,12797.0,148.7596,148.7596,148.1318,148.1401,12797.0
2022-03-07 11:30:00,177.03,177.09,176.12,176.18,16859.0,148.1987,148.249,147.4369,147.4872,16859.0
2022-03-07 11:40:00,176.22,177.37,176.08,177.06,49403.0,147.5206,148.4833,147.4034,148.2238,49403.0
2022-03-07 11:50:00,177.12,177.35,176.89,177.0,19033.0,148.2741,148.4666,148.0815,148.1736,19033.0
2022-03-07 12:00:00,177.0,177.11,176.61,176.77,25849.0,148.1736,148.2657,147.8471,147.9811,25849.0
2022-03-07 12:10:00,176.6,177.06,176.59,176.84,29969.0,147.8388,148.2238,147.8304,148.0397,29969.0
2022-03-07 12:20:00,176.79,177.36,176.79,177.36,14098.0,147.9978,148.475,147.9978,148.475,14098.0
2022-03-07 12:30:00,177.28,177.76,177.18,177.6,16885.0,148.408,148.8098,148.3243,148.6759,16885.0
2022-03-07 12:40:00,177.73,178.01,177.6,178.0,15610.0,148.7847,149.0191,148.6759,149.0107,15610.0
2022-03-07 12:50:00,177.84,178.15,177.66,177.78,20425.0,148.8768,149.1363,148.7261,148.8266,20425.0
2022-03-07 13:00:00,177.8,178.08,177.69,177.73,15918.0,148.8433,149.0777,148.7512,148.7847,15918.0
2022-03-07 13:10:00,177.8,177.86,177.62,177.74,14918.0,148.8433,148.8935,148.6926,148.7931,14918.0
2022-03-07 13:20:00,177.76,178.43,177.7,178.38,10390.0,148.8098,149.3707,148.7596,149.3289,10390.0
2022-03-07 13:30:00,178.35,178.94,178.28,178.88,11372.0,149.3037,149.7977,149.2451,149.7474,11372.0
2022-03-07 13:40:00,178.8,179.11,178.49,178.49,10582.0,149.6805,149.94,149.4209,149.4209,10582.0
2022-03-07 13:50:00,178.48,178.49,177.98,178.19,12482.0,149.4126,149.4209,148.994,149.1698,12482.0
2022-03-07 14:00:00,178.14,178.22,177.82,178.07,21931.0,149.1279,149.1949,148.8601,149.0693,21931.0
2022-03-07 14:10:00,178.03,178.32,177.99,178.16,33970.0,149.0359,149.2786,149.0024,149.1447,33970.0
2022-03-07 14:20:00,178.07,178.07,177.56,177.64,11849.0,149.0693,149.0693,148.6424,148.7094,11849.0
2022-03-07 14:30:00,177.63,178.07,177.58,178.07,23431.0,148.701,149.0693,148.6591,149.0693,23431.0
2022-03-07 14:40:00,178.09,178.11,177.62,177.86,33219.0,149.0861,149.1028,148.6926,148.8935,33219.0
2022-03-07 14:50:00,177.91,178.13,177.67,177.9,27299.0,148.9354,149.1196,148.7345,148.927,27299.0
2022-03-07 15:00:00,177.99,177.99,177.35,177.48,7946.0,149.0024,149.0024,148.4666,148.5754,7946.0
2022-03-07 15:10:00,177.41,177.62,177.11,177.43,15358.0,148.5168,148.6926,148.2657,148.5336,15358.0
2022-03-07 15:20:00,177.32,177.69,177.18,177.39,20559.0,148.4415,148.7512,148.3243,148.5001,20559.0
2022-03-07 15:30:00,177.34,177.34,176.92,177.21,29657.0,148.4582,148.4582,148.1066,148.3494,29657.0
2022-03-07 15:40:00,177.17,177.75,177.08,177.09,35225.0,148.3159,148.8015,148.2406,148.249,35225.0
2022-03-07 15:50:00,177.17,177.48,176.73,176.77,100858.0,148.3159,148.5754,147.9476,147.9811,100858.0
2022-03-08 09:30:00,175.81,177.63,175.03,177.29,50729.0,147.1774,148.701,146.5244,148.4164,50729.0
2022-03-08 09:40:00,177.29,178.49,177.21,178.3,24941.0,148.4164,149.4209,148.3494,149.2619,24941.0
2022-03-08 09:50:00,178.31,179.3,178.25,178.34,62360.0,149.2703,150.099,149.22,149.2954,62360.0
2022-03-08 10:00:00,178.43,178.53,177.78,177.89,29208.0,149.3707,149.4544,148.8266,148.9187,29208.0
2022-03-08 10:10:00,177.92,178.46,177.68,178.22,18510.0,148.9438,149.3958,148.7429,149.1949,18510.0
2022-03-08 10:20:00,178.18,178.38,177.08,177.08,13032.0,149.1614,149.3289,148.2406,148.2406,13032.0
2022-03-08 10:30:00,177.13,177.5,176.81,177.09,19352.0,148.2824,148.5922,148.0146,148.249,19352.0
2022-03-08 10:40:00,177.1,177.24,176.4,176.42,15117.0,148.2573,148.3745,147.6713,147.6881,15117.0
2022-03-08 10:50:00,176.39,176.53,175.89,176.46,14519.0,147.663,147.7802,147.2444,147.7216,14519.0
2022-03-08 11:00:00,176.56,176.56,175.19,175.46,15266.0,147.8053,147.8053,146.6584,146.8844,15266.0
2022-03-08 11:10:00,175.41,175.82,175.05,175.23,15667.0,146.8426,147.1858,146.5412,146.6919,15667.0
2022-03-08 11:20:00,175.33,175.55,174.8,175.5,40160.0,146.7756,146.9598,146.3319,146.9179,40160.0
2022-03-08 11:30:00,175.36,175.59,174.86,175.28,25993.0,146.8007,146.9932,146.3821,146.7337,25993.0
2022-03-08 11:40:00,175.3,175.73,174.96,175.67,18170.0,146.7505,147.1104,146.4658,147.0602,18170.0
2022-03-08 11:50:00,175.64,176.57,175.61,176.57,19025.0,147.0351,147.8136,147.01,147.8136,19025.0
2022-03-08 12:00:00,176.63,176.78,176.35,176.62,19320.0,147.8639,147.9894,147.6295,147.8555,19320.0
2022-03-08 12:10:00,176.73,177.52,176.68,177.47,40475.0,147.9476,148.6089,147.9057,148.5671,40475.0
2022-03-08 12:20:00,177.43,178.15,177.13,177.52,35058.0,148.5336,149.1363,148.2824,148.6089,35058.0
2022-03-08 12:30:00,177.51,178.25,177.5,178.17,25317.0,148.6005,149.22,148.5922,149.1531,25317.0
2022-03-08 12:40:00,178.1,178.15,177.36,177.66,17074.0,149.0945,149.1363,148.475,148.7261,17074.0
2022-03-08 12:50:00,177.64,177.92,177.2,177.27,7480.0,148.7094,148.9438,148.341,148.3996,7480.0
2022-03-08 13:00:00,177.3,177.58,177.23,177.53,16717.0,148.4248,148.6591,148.3662,148.6173,16717.0
2022-03-08 13:10:00,177.61,177.72,177.18,177.41,12570.0,148.6843,148.7763,148.3243,148.5168,12570.0
2022-03-08 13:20:00,177.37,177.48,177.2,177.39,18461.0,148.4833,148.5754,148.341,148.5001,18461.0
2022-03-08 13:30:00,177.38,177.44,176.58,176.6,18950.0,148.4917,148.5419,147.822,147.8388,18950.0
2022-03-08 13:40:00,176.64,177.17,176.49,176.82,27755.0,147.8722,148.3159,147.7467,148.0229,27755.0
2022-03-08 13:50:00,176.81,177.0,176.22,176.33,20651.0,148.0146,148.1736,147.5206,147.6127,20651.0
2022-03-08 14:00:00,176.34,176.42,175.67,176.14,44043.0,147.6211,147.6881,147.0602,147.4537,44043.0
2022-03-08 14:10:00,176.21,176.31,175.84,176.13,12621.0,147.5123,147.596,147.2025,147.4453,12621.0
2022-03-08 14:20:00,176.16,176.7,175.73,176.62,10871.0,147.4704,147.9225,147.1104,147.8555,10871.0
2022-03-08 14:30:00,176.61,176.71,176.14,176.58,14583.0,147.8471,147.9308,147.4537,147.822,14583.0
2022-03-08 14:40:00,176.62,177.01,176.34,176.98,14087.0,147.8555,148.182,147.6211,148.1569,14087.0
2022-03-08 14:50:00,177.03,177.21,176.18,176.36,18302.0,148.1987,148.3494,147.4872,147.6378,18302.0
2022-03-08 15:00:00,176.49,176.85,176.35,176.42,15552.0,147.7467,148.048,147.6295,147.6881,15552.0
2022-03-08 15:10:00,176.38,176.54,175.92,176.06,37091.0,147.6546,147.7885,147.2695,147.3867,37091.0
2022-03-08 15:20:00,175.98,175.98,174.88,174.97,31234.0,147.3197,147.3197,146.3989,146.4742,31234.0
2022-03-08 15:30:00,174.96,175.05,173.83,174.38,50804.0,146.4658,146.5412,145.5199,145.9803,50804.0
2022-03-08 15:40:00,174.38,174.61,173.88,174.11,75433.0,145.9803,146.1728,145.5617,145.7543,75433.0
2022-03-08 15:50:00,174.02,175.13,173.83,173.84,161536.0,145.6789,146.6082,145.5199,145.5282,161536.0
2022-03-09 09:30:00,175.94,177.13,175.17,176.11,31567.0,147.2862,148.2824,146.6416,147.4286,31567.0
2022-03-09 09:40:00,176.0,176.41,175.41,175.77,28877.0,147.3365,147.6797,146.8426,147.1439,28877.0
2022-03-09 09:50:00,175.72,176.98,175.35,175.87,19117.0,147.1021,148.1569,146.7923,147.2276,19117.0
2022-03-09 10:00:00,176.01,176.42,175.68,176.31,7293.0,147.3448,147.6881,147.0686,147.596,7293.0
2022-03-09 10:10:00,176.43,176.74,176.12,176.15,12328.0,147.6964,147.956,147.4369,147.462,12328.0
2022-03-09 10:20:00,176.09,176.41,175.84,175.87,9790.0,147.4118,147.6797,147.2025,147.2276,9790.0
2022-03-09 10:30:00,175.94,176.09,175.79,175.85,18013.0,147.2862,147.4118,147.1607,147.2109,18013.0
2022-03-09 10:40:00,175.86,175.97,175.4,175.47,8384.0,147.2193,147.3114,146.8342,146.8928,8384.0
2022-03-09 10:50:00,175.47,175.47,174.96,175.17,11769.0,146.8928,146.8928,146.4658,146.6416,11769.0
2022-03-09 11:00:00,175.05,175.44,174.82,175.28,17915.0,146.5412,146.8677,146.3486,146.7337,17915.0
2022-03-09 11:10:00,175.18,175.79,175.16,175.79,11227.0,146.65,147.1607,146.6333,147.1607,11227.0
2022-03-09 11:20:00,175.77,175.87,175.53,175.55,7337.0,147.1439,147.2276,146.943,146.9598,7337.0
2022-03-09 11:30:00,175.47,175.94,175.47,175.6,6728.0,146.8928,147.2862,146.8928,147.0016,6728.0
2022-03-09 11:40:00,175.68,175.96,175.68,175.96,7505.0,147.0686,147.303,147.0686,147.303,7505.0
2022-03-09 11:50:00,175.99,176.0,175.68,175.72,5722.0,147.3281,147.3365,147.0686,147.1021,5722.0
2022-03-09 12:00:00,175.75,175.92,175.46,175.46,8442.0,147.1272,147.2695,146.8844,146.8844,8442.0
2022-03-09 12:10:00,175.46,175.64,175.39,175.64,7857.0,146.8844,147.0351,146.8258,147.0351,7857.0
2022-03-09 12:20:00,175.6,175.96,175.59,175.96,4821.0,147.0016,147.303,146.9932,147.303,4821.0
2022-03-09 12:30:00,175.96,176.1,175.8,175.96,4593.0,147.303,147.4202,147.169,147.303,4593.0
2022-03-09 12:40:00,175.96,176.24,175.9,176.24,8662.0,147.303,147.5374,147.2528,147.5374,8662.0
2022-03-09 12:50:00,176.16,176.28,175.99,176.25,7605.0,147.4704,147.5709,147.3281,147.5458,7605.0
2022-03-09 13:00:00,176.19,176.19,175.64,175.78,7940.0,147.4955,147.4955,147.0351,147.1523,7940.0
2022-03-09 13:10:00,175.84,176.04,175.77,175.98,9204.0,147.2025,147.37,147.1439,147.3197,9204.0
2022-03-09 13:20:00,176.02,176.15,175.77,175.88,6573.0,147.3532,147.462,147.1439,147.236,6573.0
2022-03-09 13:30:00,175.87,175.89,175.12,175.23,21348.0,147.2276,147.2444,146.5998,146.6919,21348.0
2022-03-09 13:40:00,175.31,175.31,174.35,174.51,8607.0,146.7588,146.7588,145.9552,146.0891,8607.0
2022-03-09 13:50:00,174.37,174.87,174.34,174.81,19936.0,145.9719,146.3905,145.9468,146.3403,19936.0
2022-03-09 14:00:00,174.87,175.05,174.55,174.61,15538.0,146.3905,146.5412,146.1226,146.1728,15538.0
2022-03-09 14:10:00,174.64,174.69,174.36,174.55,13798.0,146.198,146.2398,145.9636,146.1226,13798.0
2022-03-09 14:20:00,174.55,174.64,174.23,174.3,7865.0,146.1226,146.198,145.8547,145.9133,7865.0
2022-03-09 14:30:00,174.34,174.65,174.27,174.61,9043.0,145.9468,146.2063,145.8882,146.1728,9043.0
2022-03-09 14:40:00,174.56,174.6,174.12,174.22,11915.0,146.131,146.1645,145.7626,145.8464,11915.0
2022-03-09 14:50:00,174.26,174.36,173.73,173.89,12215.0,145.8798,145.9636,145.4362,145.5701,12215.0
2022-03-09 15:00:00,173.92,174.34,173.84,174.34,10158.0,145.5952,145.9468,145.5282,145.9468,10158.0
2022-03-09 15:10:00,174.35,174.71,174.35,174.55,15537.0,145.9552,146.2566,145.9552,146.1226,15537.0
2022-03-09 15:20:00,174.72,174.86,174.62,174.86,9576.0,146.2649,146.3821,146.1812,146.3821,9576.0
2022-03-09 15:30:00,174.87,175.06,174.76,174.76,20249.0,146.3905,146.5496,146.2984,146.2984,20249.0
2022-03-09 15:40:00,174.76,174.98,174.45,174.51,29196.0,146.2984,146.4826,146.0389,146.0891,29196.0
2022-03-09 15:50:00,174.58,174.8,173.49,173.96,110258.0,146.1477,146.3319,145.2353,145.6287,110258.0
2022-03-10 09:30:00,172.05,172.99,172.04,172.8,26955.0,144.0298,144.8167,144.0214,144.6576,26955.0
2022-03-10 09:40:00,172.77,173.43,172.39,172.39,12487.0,144.6325,145.185,144.3144,144.3144,12487.0
2022-03-10 09:50:00,172.38,172.71,172.08,172.51,8092.0,144.306,144.5823,144.0549,144.4149,8092.0
2022-03-10 10:00:00,172.28,172.52,172.08,172.14,12413.0,144.2223,144.4232,144.0549,144.1051,12413.0
2022-03-10 10:10:00,172.0,172.44,171.8,172.18,41816.0,143.9879,144.3563,143.8205,144.1386,41816.0
2022-03-10 10:20:00,172.15,172.15,171.31,171.31,10550.0,144.1135,144.1135,143.4103,143.4103,10550.0
2022-03-10 10:30:00,171.3,171.44,170.4,170.7,15355.0,143.4019,143.5191,142.6485,142.8996,15355.0
2022-03-10 10:40:00,170.65,171.4,170.65,171.28,9634.0,142.8578,143.4856,142.8578,143.3852,9634.0
2022-03-10 10:50:00,171.32,171.38,170.61,170.83,13647.0,143.4187,143.4689,142.8243,143.0085,13647.0
2022-03-10 11:00:00,170.82,171.67,170.64,171.58,14059.0,143.0001,143.7117,142.8494,143.6363,14059.0
2022-03-10 11:10:00,171.58,171.86,171.47,171.66,10762.0,143.6363,143.8707,143.5442,143.7033,10762.0
2022-03-10 11:20:00,171.74,171.93,171.23,171.35,8419.0,143.7703,143.9293,143.3433,143.4438,8419.0
2022-03-10 11:30:00,171.32,171.64,171.32,171.34,16491.0,143.4187,143.6865,143.4187,143.4354,16491.0
2022-03-10 11:40:00,171.36,172.07,171.2,172.07,8279.0,143.4521,144.0465,143.3182,144.0465,8279.0
2022-03-10 11:50:00,172.0,172.72,171.98,172.65,6727.0,143.9879,144.5907,143.9712,144.5321,6727.0
2022-03-10 12:00:00,172.63,172.87,172.63,172.8,8477.0,144.5153,144.7162,144.5153,144.6576,8477.0
2022-03-10 12:10:00,172.8,173.09,172.72,173.09,14532.0,144.6576,144.9004,144.5907,144.9004,14532.0
2022-03-10 12:20:00,173.05,173.67,173.0,173.67,15037.0,144.8669,145.3859,144.8251,145.3859,15037.0
2022-03-10 12:30:00,173.76,173.87,173.56,173.67,11572.0,145.4613,145.5534,145.2939,145.3859,11572.0
2022-03-10 12:40:00,173.71,173.97,173.58,173.9,12147.0,145.4194,145.6371,145.3106,145.5785,12147.0
2022-03-10 12:50:00,173.89,173.89,173.58,173.67,7183.0,145.5701,145.5701,145.3106,145.3859,7183.0
2022-03-10 13:00:00,173.65,173.87,173.09,173.09,23193.0,145.3692,145.5534,144.9004,144.9004,23193.0
2022-03-10 13:10:00,173.07,173.15,172.78,172.96,76087.0,144.8837,144.9506,144.6409,144.7916,76087.0
2022-03-10 13:20:00,173.0,173.27,172.6,172.96,61791.0,144.8251,145.0511,144.4902,144.7916,61791.0
2022-03-10 13:30:00,172.97,173.12,172.88,172.9,21784.0,144.7999,144.9255,144.7246,144.7413,21784.0
2022-03-10 13:40:00,172.96,173.39,172.81,173.39,19166.0,144.7916,145.1515,144.666,145.1515,19166.0
2022-03-10 13:50:00,173.43,173.81,173.31,173.81,16191.0,145.185,145.5031,145.0846,145.5031,16191.0
2022-03-10 14:00:00,173.79,174.47,173.75,174.19,24303.0,145.4864,146.0556,145.4529,145.8212,24303.0
2022-03-10 14:10:00,174.19,174.72,174.1,174.62,17184.0,145.8212,146.2649,145.7459,146.1812,17184.0
2022-03-10 14:20:00,174.63,174.63,174.23,174.46,16293.0,146.1896,146.1896,145.8547,146.0473,16293.0
2022-03-10 14:30:00,174.51,175.06,174.48,174.92,24524.0,146.0891,146.5496,146.064,146.4324,24524.0
2022-03-10 14:40:00,174.95,175.31,174.73,175.2,22096.0,146.4575,146.7588,146.2733,146.6668,22096.0
2022-03-10 14:50:00,175.33,175.55,175.22,175.42,21420.0,146.7756,146.9598,146.6835,146.8509,21420.0
2022-03-10 15:00:00,175.42,175.47,174.97,174.97,19979.0,146.8509,146.8928,146.4742,146.4742,19979.0
2022-03-10 15:10:00,175.02,175.38,175.02,175.16,15590.0,146.5161,146.8174,146.5161,146.6333,15590.0
2022-03-10 15:20:00,175.25,175.39,174.75,175.31,23284.0,146.7086,146.8258,146.29,146.7588,23284.0
2022-03-10 15:30:00,175.35,175.57,175.24,175.54,26145.0,146.7923,146.9765,146.7002,146.9514,26145.0
2022-03-10 15:40:00,175.55,175.86,175.47,175.7,43025.0,146.9598,147.2193,146.8928,147.0853,43025.0
2022-03-10 15:50:00,175.75,176.63,175.74,176.17,142403.0,147.1272,147.8639,147.1188,147.4788,142403.0
2022-03-11 09:30:00,177.31,179.2,177.31,178.66,31632.0,148.4331,150.0153,148.4331,149.5633,31632.0
2022-03-11 09:40:00,178.55,178.99,178.36,178.74,22917.0,149.4712,149.8395,149.3121,149.6302,22917.0
2022-03-11 09:50:00,178.75,179.04,178.43,178.44,12306.0,149.6386,149.8814,149.3707,149.3791,12306.0
2022-03-11 10:00:00,178.37,178.45,177.37,177.43,17983.0,149.3205,149.3875,148.4833,148.5336,17983.0
2022-03-11 10:10:00,177.34,177.34,176.33,176.56,11512.0,148.4582,148.4582,147.6127,147.8053,11512.0
2022-03-11 10:20:00,176.58,176.6,176.16,176.16,17376.0,147.822,147.8388,147.4704,147.4704,17376.0
2022-03-11 10:30:00,176.09,176.09,175.47,175.91,18361.0,147.4118,147.4118,146.8928,147.2611,18361.0
2022-03-11 10:40:00,175.96,176.25,175.89,176.01,16043.0,147.303,147.5458,147.2444,147.3448,16043.0
2022-03-11 10:50:00,175.88,176.36,175.88,176.36,7997.0,147.236,147.6378,147.236,147.6378,7997.0
2022-03-11 11:00:00,176.35,176.35,175.87,176.04,7103.0,147.6295,147.6295,147.2276,147.37,7103.0
2022-03-11 11:10:00,175.99,176.08,175.76,176.08,5476.0,147.3281,147.4034,147.1356,147.4034,5476.0
2022-03-11 11:20:00,176.14,176.75,176.07,176.57,8079.0,147.4537,147.9643,147.3951,147.8136,8079.0
2022-03-11 11:30:00,176.67,176.79,176.33,176.63,17265.0,147.8974,147.9978,147.6127,147.8639,17265.0
2022-03-11 11:40:00,176.61,176.63,175.9,175.91,19147.0,147.8471,147.8639,147.2528,147.2611,19147.0
2022-03-11 11:50:00,175.89,176.16,175.82,175.86,4894.0,147.2444,147.4704,147.1858,147.2193,4894.0
2022-03-11 12:00:00,175.72,175.91,175.53,175.53,7403.0,147.1021,147.2611,146.943,146.943,7403.0
2022-03-11 12:10:00,175.49,175.67,175.36,175.42,9784.0,146.9095,147.0602,146.8007,146.8509,9784.0
2022-03-11 12:20:00,175.48,175.53,175.0,175.07,7531.0,146.9012,146.943,146.4993,146.5579,7531.0
2022-03-11 12:30:00,175.1,175.49,175.1,175.22,5459.0,146.583,146.9095,146.583,146.6835,5459.0
2022-03-11 12:40:00,175.29,175.3,175.13,175.13,10756.0,146.7421,146.7505,146.6082,146.6082,10756.0
2022-03-11 12:50:00,175.21,175.49,175.21,175.41,5818.0,146.6751,146.9095,146.6751,146.8426,5818.0
2022-03-11 13:00:00,175.4,175.48,175.19,175.3,13120.0,146.8342,146.9012,146.6584,146.7505,13120.0
2022-03-11 13:10:00,175.32,175.43,174.87,174.93,10416.0,146.7672,146.8593,146.3905,146.4407,10416.0
2022-03-11 13:20:00,174.97,175.2,174.91,175.11,7999.0,146.4742,146.6668,146.424,146.5914,7999.0
2022-03-11 13:30:00,175.13,175.2,174.89,175.01,8230.0,146.6082,146.6668,146.4072,146.5077,8230.0
2022-03-11 13:40:00,174.95,175.16,174.88,175.13,12903.0,146.4575,146.6333,146.3989,146.6082,12903.0
2022-03-11 13:50:00,175.2,175.2,174.65,174.69,4593.0,146.6668,146.6668,146.2063,146.2398,4593.0
2022-03-11 14:00:00,174.66,174.98,174.53,174.8,8171.0,146.2147,146.4826,146.1059,146.3319,8171.0
2022-03-11 14:10:00,174.81,174.98,174.75,174.78,9902.0,146.3403,146.4826,146.29,146.3152,9902.0
2022-03-11 14:20:00,174.72,175.38,174.65,175.38,12241.0,146.2649,146.8174,146.2063,146.8174,12241.0
2022-03-11 14:30:00,175.29,175.36,174.84,174.97,14805.0,146.7421,146.8007,146.3654,146.4742,14805.0
2022-03-11 14:40:00,174.94,174.94,174.66,174.73,7770.0,146.4491,146.4491,146.2147,146.2733,7770.0
2022-03-11 14:50:00,174.73,174.73,174.01,174.24,14912.0,146.2733,146.2733,145.6706,145.8631,14912.0
2022-03-11 15:00:00,174.15,174.27,173.87,173.92,10009.0,145.7878,145.8882,145.5534,145.5952,10009.0
2022-03-11 15:10:00,173.94,174.33,173.94,174.28,11341.0,145.612,145.9384,145.612,145.8966,11341.0
2022-03-11 15:20:00,174.26,174.46,174.22,174.34,12663.0,145.8798,146.0473,145.8464,145.9468,12663.0
2022-03-11 15:30:00,174.33,174.33,173.81,173.91,40225.0,145.9384,145.9384,145.5031,145.5868,40225.0
2022-03-11 15:40:00,173.89,174.02,173.69,173.86,30232.0,145.5701,145.6789,145.4027,145.545,30232.0
2022-03-11 15:50:00,173.86,174.28,173.54,173.67,111657.0,145.545,145.8966,145.2771,145.3859,111657.0
2022-03-14 09:30:00,172.75,173.68,171.96,172.52,29117.0,145.8462,146.6314,145.1793,145.652,29117.0
2022-03-14 09:40:00,172.38,173.5,172.34,172.74,14272.0,145.5338,146.4794,145.5001,145.8378,14272.0
2022-03-14 09:50:00,172.8,173.66,172.8,173.33,15418.0,145.8884,146.6145,145.8884,146.3359,15418.0
2022-03-14 10:00:00,173.26,173.66,172.95,173.23,26247.0,146.2768,146.6145,146.0151,146.2515,26247.0
2022-03-14 10:10:00,173.24,173.42,172.85,173.04,18718.0,146.2599,146.4119,145.9306,146.0911,18718.0
2022-03-14 10:20:00,173.02,173.21,172.66,173.0,12113.0,146.0742,146.2346,145.7702,146.0573,12113.0
2022-03-14 10:30:00,173.15,173.51,172.95,172.97,10976.0,146.1839,146.4879,146.0151,146.032,10976.0
2022-03-14 10:40:00,173.16,173.32,172.9,173.22,8645.0,146.1924,146.3274,145.9729,146.243,8645.0
2022-03-14 10:50:00,173.19,173.88,173.08,173.73,9337.0,146.2177,146.8002,146.1248,146.6736,9337.0
2022-03-14 11:00:00,173.71,173.73,173.04,173.17,8268.0,146.6567,146.6736,146.0911,146.2008,8268.0
2022-03-14 11:10:00,173.22,173.3,172.8,172.81,8836.0,146.243,146.3106,145.8884,145.8969,8836.0
2022-03-14 11:20:00,172.75,172.75,172.32,172.32,6355.0,145.8462,145.8462,145.4832,145.4832,6355.0
2022-03-14 11:30:00,172.29,172.86,172.22,172.86,19681.0,145.4579,145.9391,145.3988,145.9391,19681.0
2022-03-14 11:40:00,172.86,172.86,172.33,172.33,5315.0,145.9391,145.9391,145.4916,145.4916,5315.0
2022-03-14 11:50:00,172.31,172.77,172.31,172.47,7947.0,145.4747,145.8631,145.4747,145.6098,7947.0
2022-03-14 12:00:00,172.43,172.43,171.79,171.87,8786.0,145.5761,145.5761,145.0357,145.1033,8786.0
2022-03-14 12:10:00,171.84,171.84,171.27,171.32,10107.0,145.0779,145.0779,144.5967,144.6389,10107.0
2022-03-14 12:20:00,171.28,171.28,170.97,171.23,7799.0,144.6052,144.6052,144.3434,144.5629,7799.0
2022-03-14 12:30:00,171.23,171.51,171.14,171.43,8709.0,144.5629,144.7993,144.487,144.7318,8709.0
2022-03-14 12:40:00,171.49,171.49,170.81,171.09,9141.0,144.7824,144.7824,144.2084,144.4447,9141.0
2022-03-14 12:50:00,171.13,171.15,170.71,170.8,6950.0,144.4785,144.4954,144.1239,144.1999,6950.0
2022-03-14 13:00:00,170.79,171.09,170.71,170.98,20659.0,144.1915,144.4447,144.1239,144.3519,20659.0
2022-03-14 13:10:00,171.03,171.59,170.94,171.59,26737.0,144.3941,144.8669,144.3181,144.8669,26737.0
2022-03-14 13:20:00,171.5,171.73,171.47,171.59,5622.0,144.7909,144.9851,144.7656,144.8669,5622.0
2022-03-14 13:30:00,171.65,171.7,171.25,171.39,15237.0,144.9175,144.9597,144.5798,144.698,15237.0
2022-03-14 13:40:00,171.39,171.58,171.3,171.5,8340.0,144.698,144.8584,144.622,144.7909,8340.0
2022-03-14 13:50:00,171.52,171.74,171.42,171.72,18035.0,144.8078,144.9935,144.7234,144.9766,18035.0
2022-03-14 14:00:00,171.7,172.25,171.55,172.2,11275.0,144.9597,145.4241,144.8331,145.3819,11275.0
2022-03-14 14:10:00,172.23,172.42,172.0,172.22,15450.0,145.4072,145.5676,145.213,145.3988,15450.0
2022-03-14 14:20:00,172.22,172.29,171.93,172.03,10914.0,145.3988,145.4579,145.1539,145.2384,10914.0
2022-03-14 14:30:00,171.97,172.5,171.97,172.39,7334.0,145.1877,145.6352,145.1877,145.5423,7334.0
2022-03-14 14:40:00,172.52,172.73,172.31,172.65,10347.0,145.652,145.8293,145.4747,145.7618,10347.0
2022-03-14 14:50:00,172.56,173.08,172.53,173.06,12605.0,145.6858,146.1248,145.6605,146.1079,12605.0
2022-03-14 15:00:00,173.0,173.1,172.56,172.68,14097.0,146.0573,146.1417,145.6858,145.7871,14097.0
2022-03-14 15:10:00,172.61,173.19,172.59,172.93,13332.0,145.728,146.2177,145.7111,145.9982,13332.0
2022-03-14 15:20:00,172.87,173.2,172.85,173.02,11782.0,145.9475,146.2261,145.9306,146.0742,11782.0
2022-03-14 15:30:00,173.04,173.07,172.27,172.47,24075.0,146.0911,146.1164,145.441,145.6098,24075.0
2022-03-14 15:40:00,172.44,173.1,172.44,172.85,41290.0,145.5845,146.1417,145.5845,145.9306,41290.0
2022-03-14 15:50:00,172.84,173.08,172.63,172.76,76541.0,145.9222,146.1248,145.7449,145.8547,76541.0
2022-03-15 09:30:00,174.56,175.62,173.27,173.27,38012.0,147.3743,148.2693,146.2852,146.2852,38012.0
2022-03-15 09:40:00,173.43,173.79,172.44,173.23,14464.0,146.4203,146.7243,145.5845,146.2515,14464.0
2022-03-15 09:50:00,173.46,174.18,173.31,174.03,11073.0,146.4456,147.0535,146.319,146.9269,11073.0
2022-03-15 10:00:00,174.1,174.44,173.74,173.96,14279.0,146.986,147.273,146.682,146.8678,14279.0
2022-03-15 10:10:00,173.98,174.07,173.08,173.25,13343.0,146.8847,146.9606,146.1248,146.2684,13343.0
2022-03-15 10:20:00,173.43,173.58,172.86,173.15,13828.0,146.4203,146.547,145.9391,146.1839,13828.0
2022-03-15 10:30:00,173.17,173.24,172.04,172.05,8571.0,146.2008,146.2599,145.2468,145.2552,8571.0
2022-03-15 10:40:00,172.08,172.29,171.86,172.13,9763.0,145.2806,145.4579,145.0948,145.3228,9763.0
2022-03-15 10:50:00,172.08,172.2,171.76,171.86,8066.0,145.2806,145.3819,145.0104,145.0948,8066.0
2022-03-15 11:00:00,171.84,172.58,171.84,172.58,9667.0,145.0779,145.7027,145.0779,145.7027,9667.0
2022-03-15 11:10:00,172.43,172.48,172.04,172.24,10535.0,145.5761,145.6183,145.2468,145.4156,10535.0
2022-03-15 11:20:00,172.24,172.66,171.98,172.66,11441.0,145.4156,145.7702,145.1961,145.7702,11441.0
2022-03-15 11:30:00,172.55,172.85,172.51,172.78,9061.0,145.6774,145.9306,145.6436,145.8715,9061.0
2022-03-15 11:40:00,172.7,172.96,172.63,172.78,7161.0,145.804,146.0235,145.7449,145.8715,7161.0
2022-03-15 11:50:00,172.81,172.82,171.78,172.08,13172.0,145.8969,145.9053,145.0273,145.2806,13172.0
2022-03-15 12:00:00,172.03,172.26,171.8,172.2,27447.0,145.2384,145.4325,145.0442,145.3819,27447.0
2022-03-15 12:10:00,172.2,172.48,171.98,172.48,10056.0,145.3819,145.6183,145.1961,145.6183,10056.0
2022-03-15 12:20:00,172.38,172.7,172.13,172.34,14205.0,145.5338,145.804,145.3228,145.5001,14205.0
2022-03-15 12:30:00,172.34,172.66,172.28,172.52,8647.0,145.5001,145.7702,145.4494,145.652,8647.0
2022-03-15 12:40:00,172.56,172.67,172.37,172.57,9457.0,145.6858,145.7787,145.5254,145.6943,9457.0
2022-03-15 12:50:00,172.44,172.44,171.94,172.1,13224.0,145.5845,145.5845,145.1624,145.2974,13224.0
2022-03-15 13:00:00,172.18,172.52,172.04,172.14,9965.0,145.365,145.652,145.2468,145.3312,9965.0
2022-03-15 13:10:00,172.18,172.39,172.12,172.24,6707.0,145.365,145.5423,145.3143,145.4156,6707.0
2022-03-15 13:20:00,172.21,172.29,171.97,172.02,16285.0,145.3903,145.4579,145.1877,145.2299,16285.0
2022-03-15 13:30:00,171.75,172.0,171.74,171.87,7968.0,145.002,145.213,144.9935,145.1033,7968.0
2022-03-15 13:40:00,171.93,172.24,171.92,172.17,6479.0,145.1539,145.4156,145.1455,145.3565,6479.0
2022-03-15 13:50:00,172.12,172.63,172.12,172.54,5137.0,145.3143,145.7449,145.3143,145.6689,5137.0
2022-03-15 14:00:00,172.5,172.81,172.29,172.59,5950.0,145.6352,145.8969,145.4579,145.7111,5950.0
2022-03-15 14:10:00,172.59,172.59,171.77,171.87,10361.0,145.7111,145.7111,145.0188,145.1033,10361.0
2022-03-15 14:20:00,171.85,172.0,171.69,171.87,13160.0,145.0864,145.213,144.9513,145.1033,13160.0
2022-03-15 14:30:00,171.9,172.09,171.75,171.87,6474.0,145.1286,145.289,145.002,145.1033,6474.0
2022-03-15 14:40:00,171.98,172.57,171.98,172.49,11606.0,145.1961,145.6943,145.1961,145.6267,11606.0
2022-03-15 14:50:00,172.56,172.82,172.56,172.78,7901.0,145.6858,145.9053,145.6858,145.8715,7901.0
2022-03-15 15:00:00,172.71,173.09,172.66,172.68,11404.0,145.8124,146.1333,145.7702,145.7871,11404.0
2022-03-15 15:10:00,172.72,172.92,172.69,172.87,9887.0,145.8209,145.9897,145.7956,145.9475,9887.0
2022-03-15 15:20:00,172.91,173.27,172.8,173.0,11005.0,145.9813,146.2852,145.8884,146.0573,11005.0
2022-03-15 15:30:00,173.01,173.17,172.74,172.85,14991.0,146.0657,146.2008,145.8378,145.9306,14991.0
2022-03-15 15:40:00,172.85,172.93,172.43,172.71,26825.0,145.9306,145.9982,145.5761,145.8124,26825.0
2022-03-15 15:50:00,172.64,172.94,172.48,172.77,119799.0,145.7534,146.0066,145.6183,145.8631,119799.0
2022-03-16 09:30:00,173.75,174.98,173.5,174.92,22655.0,146.6905,147.7289,146.4794,147.6783,22655.0
2022-03-16 09:40:00,174.7,174.9,174.17,174.67,10852.0,147.4925,147.6614,147.0451,147.4672,10852.0
2022-03-16 09:50:00,174.77,175.0,174.14,174.14,16864.0,147.5516,147.7458,147.0197,147.0197,16864.0
2022-03-16 10:00:00,174.16,174.18,172.44,172.61,8574.0,147.0366,147.0535,145.5845,145.728,8574.0
2022-03-16 10:10:00,172.53,173.32,172.41,173.01,8996.0,145.6605,146.3274,145.5592,146.0657,8996.0
2022-03-16 10:20:00,173.1,173.18,171.93,171.93,13131.0,146.1417,146.2093,145.1539,145.1539,13131.0
2022-03-16 10:30:00,171.94,171.98,171.51,171.74,19215.0,145.1624,145.1961,144.7993,144.9935,19215.0
2022-03-16 10:40:00,171.78,171.85,171.11,171.27,15798.0,145.0273,145.0864,144.4616,144.5967,15798.0
2022-03-16 10:50:00,171.25,171.82,171.17,171.81,15374.0,144.5798,145.0611,144.5123,145.0526,15374.0
2022-03-16 11:00:00,171.96,172.44,171.59,172.14,8981.0,145.1793,145.5845,144.8669,145.3312,8981.0
2022-03-16 11:10:00,172.23,172.23,171.46,171.52,5637.0,145.4072,145.4072,144.7571,144.8078,5637.0
2022-03-16 11:20:00,171.53,171.61,171.22,171.51,4990.0,144.8162,144.8838,144.5545,144.7993,4990.0
2022-03-16 11:30:00,171.43,171.43,170.99,171.17,25748.0,144.7318,144.7318,144.3603,144.5123,25748.0
2022-03-16 11:40:00,171.33,171.98,171.33,171.98,8406.0,144.6474,145.1961,144.6474,145.1961,8406.0
2022-03-16 11:50:00,171.99,172.13,171.77,172.0,6552.0,145.2046,145.3228,145.0188,145.213,6552.0
2022-03-16 12:00:00,172.04,172.68,172.0,172.68,6531.0,145.2468,145.7871,145.213,145.7871,6531.0
2022-03-16 12:10:00,172.7,173.21,172.51,173.13,8477.0,145.804,146.2346,145.6436,146.167,8477.0
2022-03-16 12:20:00,173.03,173.49,172.97,173.27,7861.0,146.0826,146.471,146.032,146.2852,7861.0
2022-03-16 12:30:00,173.44,173.62,173.3,173.3,6070.0,146.4288,146.5807,146.3106,146.3106,6070.0
2022-03-16 12:40:00,173.33,173.62,172.9,173.06,11073.0,146.3359,146.5807,145.9729,146.1079,11073.0
2022-03-16 12:50:00,173.08,173.55,173.02,173.52,8785.0,146.1248,146.5216,146.0742,146.4963,8785.0
2022-03-16 13:00:00,173.48,173.58,173.11,173.25,6643.0,146.4625,146.547,146.1502,146.2684,6643.0
2022-03-16 13:10:00,173.17,173.3,173.0,173.3,4898.0,146.2008,146.3106,146.0573,146.3106,4898.0
2022-03-16 13:20:00,173.28,173.44,173.07,173.08,5965.0,146.2937,146.4288,146.1164,146.1248,5965.0
2022-03-16 13:30:00,173.07,173.35,173.07,173.31,6226.0,146.1164,146.3528,146.1164,146.319,6226.0
2022-03-16 13:40:00,173.31,173.47,173.09,173.43,5825.0,146.319,146.4541,146.1333,146.4203,5825.0
2022-03-16 13:50:00,173.44,173.86,173.28,173.36,12659.0,146.4288,146.7833,146.2937,146.3612,12659.0
2022-03-16 14:00:00,173.36,173.36,171.65,171.66,10809.0,146.3612,146.3612,144.9175,144.926,10809.0
2022-03-16 14:10:00,171.72,171.88,171.3,171.72,10532.0,144.9766,145.1117,144.622,144.9766,10532.0
2022-03-16 14:20:00,171.8,171.81,170.64,170.77,13284.0,145.0442,145.0526,144.0648,144.1746,13284.0
2022-03-16 14:30:00,170.84,171.37,170.2,171.33,36658.0,144.2337,144.6811,143.6934,144.6474,36658.0
2022-03-16 14:40:00,171.39,171.84,171.27,171.43,16835.0,144.698,145.0779,144.5967,144.7318,16835.0
2022-03-16 14:50:00,171.26,172.03,171.26,171.51,12372.0,144.5883,145.2384,144.5883,144.7993,12372.0
2022-03-16 15:00:00,171.49,171.73,171.16,171.44,16774.0,144.7824,144.9851,144.5038,144.7402,16774.0
2022-03-16 15:10:00,171.45,172.33,171.28,172.29,17003.0,144.7487,145.4916,144.6052,145.4579,17003.0
2022-03-16 15:20:00,172.33,172.82,172.28,172.68,20162.0,145.4916,145.9053,145.4494,145.7871,20162.0
2022-03-16 15:30:00,172.68,172.68,172.15,172.42,24762.0,145.7871,145.7871,145.3397,145.5676,24762.0
2022-03-16 15:40:00,172.41,172.83,172.14,172.75,30156.0,145.5592,145.9138,145.3312,145.8462,30156.0
2022-03-16 15:50:00,172.83,173.5,172.49,173.43,119287.0,145.9138,146.4794,145.6267,146.4203,119287.0
2022-03-17 09:30:00,173.4,175.46,173.4,175.28,31633.0,146.395,148.1342,146.395,147.9822,31633.0
2022-03-17 09:40:00,175.22,176.0,175.0,175.33,16563.0,147.9315,148.5901,147.7458,148.0244,16563.0
2022-03-17 09:50:00,175.52,176.56,175.51,176.35,23192.0,148.1848,149.0629,148.1764,148.8856,23192.0
2022-03-17 10:00:00,176.58,176.71,175.98,176.15,9021.0,149.0797,149.1895,148.5732,148.7167,9021.0
2022-03-17 10:10:00,176.22,176.76,175.85,176.6,19424.0,148.7758,149.2317,148.4634,149.0966,19424.0
2022-03-17 10:20:00,176.61,176.82,176.45,176.65,10337.0,149.1051,149.2824,148.97,149.1388,10337.0
2022-03-17 10:30:00,176.75,177.07,176.51,177.0,14865.0,149.2233,149.4934,149.0206,149.4343,14865.0
2022-03-17 10:40:00,177.14,177.14,176.56,176.76,8961.0,149.5525,149.5525,149.0629,149.2317,8961.0
2022-03-17 10:50:00,176.85,176.98,175.94,176.24,20122.0,149.3077,149.4174,148.5394,148.7927,20122.0
2022-03-17 11:00:00,176.17,176.37,175.67,176.37,15830.0,148.7336,148.9024,148.3115,148.9024,15830.0
2022-03-17 11:10:00,176.34,176.52,175.89,176.13,9773.0,148.8771,149.0291,148.4972,148.6998,9773.0
2022-03-17 11:20:00,176.03,176.41,175.96,176.09,9392.0,148.6154,148.9362,148.5563,148.6661,9392.0
2022-03-17 11:30:00,176.0,176.76,176.0,176.64,8319.0,148.5901,149.2317,148.5901,149.1304,8319.0
2022-03-17 11:40:00,176.67,176.84,176.18,176.35,6800.0,149.1557,149.2993,148.742,148.8856,6800.0
2022-03-17 11:50:00,176.41,176.45,176.05,176.41,9308.0,148.9362,148.97,148.6323,148.9362,9308.0
2022-03-17 12:00:00,176.36,176.46,176.28,176.39,4446.0,148.894,148.9784,148.8265,148.9193,4446.0
2022-03-17 12:10:00,176.43,176.43,175.95,176.24,7295.0,148.9531,148.9531,148.5479,148.7927,7295.0
2022-03-17 12:20:00,176.14,176.78,176.14,176.67,8478.0,148.7083,149.2486,148.7083,149.1557,8478.0
2022-03-17 12:30:00,176.69,176.75,176.59,176.65,9722.0,149.1726,149.2233,149.0882,149.1388,9722.0
2022-03-17 12:40:00,176.69,176.74,176.49,176.61,7639.0,149.1726,149.2148,149.0038,149.1051,7639.0
2022-03-17 12:50:00,176.61,176.99,176.58,176.85,6391.0,149.1051,149.4259,149.0797,149.3077,6391.0
2022-03-17 13:00:00,176.84,176.84,176.15,176.56,9541.0,149.2993,149.2993,148.7167,149.0629,9541.0
2022-03-17 13:10:00,176.56,176.81,176.52,176.8,9736.0,149.0629,149.2739,149.0291,149.2655,9736.0
2022-03-17 13:20:00,176.83,176.94,176.57,176.79,15405.0,149.2908,149.3837,149.0713,149.257,15405.0
2022-03-17 13:30:00,176.76,176.9,176.58,176.9,10237.0,149.2317,149.3499,149.0797,149.3499,10237.0
2022-03-17 13:40:00,176.88,176.95,176.5,176.59,7304.0,149.333,149.3921,149.0122,149.0882,7304.0
2022-03-17 13:50:00,176.58,176.85,176.53,176.73,12895.0,149.0797,149.3077,149.0375,149.2064,12895.0
2022-03-17 14:00:00,176.73,176.78,176.56,176.59,7884.0,149.2064,149.2486,149.0629,149.0882,7884.0
2022-03-17 14:10:00,176.58,176.6,176.36,176.37,12321.0,149.0797,149.0966,148.894,148.9024,12321.0
2022-03-17 14:20:00,176.4,176.46,176.26,176.28,9413.0,148.9278,148.9784,148.8096,148.8265,9413.0
2022-03-17 14:30:00,176.3,176.5,176.25,176.27,12048.0,148.8433,149.0122,148.8011,148.818,12048.0
2022-03-17 14:40:00,176.23,176.38,176.17,176.37,6999.0,148.7843,148.9109,148.7336,148.9024,6999.0
2022-03-17 14:50:00,176.31,176.43,176.15,176.18,8756.0,148.8518,148.9531,148.7167,148.742,8756.0
2022-03-17 15:00:00,176.21,176.32,176.16,176.2,8914.0,148.7674,148.8602,148.7252,148.7589,8914.0
2022-03-17 15:10:00,176.14,176.14,175.65,175.94,23963.0,148.7083,148.7083,148.2946,148.5394,23963.0
2022-03-17 15:20:00,175.97,176.27,175.89,176.15,13590.0,148.5647,148.818,148.4972,148.7167,13590.0
2022-03-17 15:30:00,176.18,176.47,176.11,176.26,14107.0,148.742,148.9869,148.6829,148.8096,14107.0
2022-03-17 15:40:00,176.25,176.76,176.24,176.72,20654.0,148.8011,149.2317,148.7927,149.1979,20654.0
2022-03-17 15:50:00,176.7,177.03,176.46,176.93,94203.0,149.1811,149.4597,148.9784,149.3752,94203.0
2022-03-18 09:30:00,179.85,180.0,178.21,178.45,660998.0,151.8405,151.9671,150.4559,150.6585,660998.0
2022-03-18 09:40:00,178.22,178.64,177.93,178.27,28071.0,150.4643,150.8189,150.2195,150.5065,28071.0
2022-03-18 09:50:00,178.26,178.39,177.48,177.82,24385.0,150.4981,150.6079,149.8396,150.1266,24385.0
2022-03-18 10:00:00,177.81,178.25,177.4,178.13,25413.0,150.1182,150.4897,149.772,150.3883,25413.0
2022-03-18 10:10:00,178.18,178.48,177.1,177.35,23628.0,150.4306,150.6838,149.5188,149.7298,23628.0
2022-03-18 10:20:00,177.35,177.64,177.05,177.11,19457.0,149.7298,149.9747,149.4765,149.5272,19457.0
2022-03-18 10:30:00,177.14,177.6,177.12,177.2,15432.0,149.5525,149.9409,149.5356,149.6032,15432.0
2022-03-18 10:40:00,177.13,177.18,176.83,177.02,14256.0,149.5441,149.5863,149.2908,149.4512,14256.0
2022-03-18 10:50:00,177.0,177.19,176.95,177.03,14053.0,149.4343,149.5947,149.3921,149.4597,14053.0
2022-03-18 11:00:00,177.07,177.26,176.97,177.14,16800.0,149.4934,149.6538,149.409,149.5525,16800.0
2022-03-18 11:10:00,177.11,177.18,176.34,176.78,19920.0,149.5272,149.5863,148.8771,149.2486,19920.0
2022-03-18 11:20:00,176.73,176.81,176.29,176.3,14789.0,149.2064,149.2739,148.8349,148.8433,14789.0
2022-03-18 11:30:00,176.25,176.53,175.71,176.37,20692.0,148.8011,149.0375,148.3452,148.9024,20692.0
2022-03-18 11:40:00,176.36,176.62,176.29,176.48,17449.0,148.894,149.1135,148.8349,148.9953,17449.0
2022-03-18 11:50:00,176.5,176.76,176.27,176.76,14765.0,149.0122,149.2317,148.818,149.2317,14765.0
2022-03-18 12:00:00,176.72,176.73,176.44,176.5,15376.0,149.1979,149.2064,148.9615,149.0122,15376.0
2022-03-18 12:10:00,176.5,176.74,176.37,176.49,13343.0,149.0122,149.2148,148.9024,149.0038,13343.0
2022-03-18 12:20:00,176.44,176.94,176.39,176.8,45385.0,148.9615,149.3837,148.9193,149.2655,45385.0
2022-03-18 12:30:00,176.79,176.94,176.7,176.8,7710.0,149.257,149.3837,149.1811,149.2655,7710.0
2022-03-18 12:40:00,176.83,176.92,176.66,176.75,15782.0,149.2908,149.3668,149.1473,149.2233,15782.0
2022-03-18 12:50:00,176.75,177.12,176.75,177.05,20851.0,149.2233,149.5356,149.2233,149.4765,20851.0
2022-03-18 13:00:00,177.02,177.19,176.92,177.19,31171.0,149.4512,149.5947,149.3668,149.5947,31171.0
2022-03-18 13:10:00,177.15,177.16,176.62,176.62,4854.0,149.561,149.5694,149.1135,149.1135,4854.0
2022-03-18 13:20:00,176.62,176.77,176.47,176.75,16088.0,149.1135,149.2402,148.9869,149.2233,16088.0
2022-03-18 13:30:00,176.75,177.04,176.73,176.88,14295.0,149.2233,149.4681,149.2064,149.333,14295.0
2022-03-18 13:40:00,176.89,177.25,176.84,177.0,13333.0,149.3415,149.6454,149.2993,149.4343,13333.0
2022-03-18 13:50:00,177.02,177.26,176.71,176.71,19846.0,149.4512,149.6538,149.1895,149.1895,19846.0
2022-03-18 14:00:00,176.67,176.76,175.65,175.65,21060.0,149.1557,149.2317,148.2946,148.2946,21060.0
2022-03-18 14:10:00,175.67,175.86,175.48,175.52,28612.0,148.3115,148.4719,148.1511,148.1848,28612.0
2022-03-18 14:20:00,175.49,175.82,175.42,175.74,22006.0,148.1595,148.4381,148.1004,148.3706,22006.0
2022-03-18 14:30:00,175.71,175.76,175.5,175.64,13044.0,148.3452,148.3874,148.1679,148.2861,13044.0
2022-03-18 14:40:00,175.68,175.88,175.55,175.61,9944.0,148.3199,148.4888,148.2102,148.2608,9944.0
2022-03-18 14:50:00,175.65,175.98,175.64,175.83,10217.0,148.2946,148.5732,148.2861,148.4465,10217.0
2022-03-18 15:00:00,175.9,176.18,175.86,176.0,16318.0,148.5056,148.742,148.4719,148.5901,16318.0
2022-03-18 15:10:00,175.98,176.0,175.61,175.9,22509.0,148.5732,148.5901,148.2608,148.5056,22509.0
2022-03-18 15:20:00,175.87,175.94,175.68,175.72,26648.0,148.4803,148.5394,148.3199,148.3537,26648.0
2022-03-18 15:30:00,175.75,176.22,175.48,175.53,22785.0,148.379,148.7758,148.1511,148.1933,22785.0
2022-03-18 15:40:00,175.51,175.71,175.27,175.54,64671.0,148.1764,148.3452,147.9738,148.2017,64671.0
2022-03-18 15:50:00,175.44,175.51,174.63,174.89,290453.0,148.1173,148.1764,147.4334,147.6529,290453.0
2022-03-21 09:30:00,174.57,176.54,174.57,176.4,26764.0,147.3828,149.046,147.3828,148.9278,26764.0
2022-03-21 09:40:00,176.45,176.61,175.81,175.91,14386.0,148.97,149.1051,148.4297,148.5141,14386.0
2022-03-21 09:50:00,175.86,176.15,175.52,175.69,15421.0,148.4719,148.7167,148.1848,148.3283,15421.0
2022-03-21 10:00:00,175.65,175.84,175.38,175.78,16913.0,148.2946,148.455,148.0666,148.4043,16913.0
2022-03-21 10:10:00,175.83,175.97,175.34,175.34,17023.0,148.4465,148.5647,148.0329,148.0329,17023.0
2022-03-21 10:20:00,175.28,175.9,175.15,175.9,19763.0,147.9822,148.5056,147.8724,148.5056,19763.0
2022-03-21 10:30:00,175.91,176.28,175.91,176.17,11030.0,148.5141,148.8265,148.5141,148.7336,11030.0
2022-03-21 10:40:00,176.22,176.34,175.86,175.92,32732.0,148.7758,148.8771,148.4719,148.5225,32732.0
2022-03-21 10:50:00,175.92,176.17,175.8,176.08,4100.0,148.5225,148.7336,148.4212,148.6576,4100.0
2022-03-21 11:00:00,176.07,176.2,175.71,175.71,11295.0,148.6492,148.7589,148.3452,148.3452,11295.0
2022-03-21 11:10:00,175.72,175.73,175.46,175.67,13713.0,148.3537,148.3621,148.1342,148.3115,13713.0
2022-03-21 11:20:00,175.53,175.53,175.32,175.41,5645.0,148.1933,148.1933,148.016,148.092,5645.0
2022-03-21 11:30:00,175.4,175.6,175.38,175.38,6535.0,148.0835,148.2524,148.0666,148.0666,6535.0
2022-03-21 11:40:00,175.3,175.53,175.21,175.25,5761.0,147.9991,148.1933,147.9231,147.9569,5761.0
2022-03-21 11:50:00,175.29,175.75,175.29,175.55,9960.0,147.9906,148.379,147.9906,148.2102,9960.0
2022-03-21 12:00:00,175.56,175.61,175.29,175.49,8233.0,148.2186,148.2608,147.9906,148.1595,8233.0
2022-03-21 12:10:00,175.54,175.62,175.27,175.51,7250.0,148.2017,148.2693,147.9738,148.1764,7250.0
2022-03-21 12:20:00,175.42,175.59,175.42,175.49,6368.0,148.1004,148.2439,148.1004,148.1595,6368.0
2022-03-21 12:30:00,175.52,175.52,174.89,175.05,29287.0,148.1848,148.1848,147.6529,147.788,29287.0
2022-03-21 12:40:00,175.05,175.3,175.05,175.3,7456.0,147.788,147.9991,147.788,147.9991,7456.0
2022-03-21 12:50:00,175.31,175.31,174.63,174.71,13930.0,148.0075,148.0075,147.4334,147.501,13930.0
2022-03-21 13:00:00,174.72,174.81,174.58,174.69,8836.0,147.5094,147.5854,147.3912,147.4841,8836.0
2022-03-21 13:10:00,174.67,174.69,174.08,174.08,19472.0,147.4672,147.4841,146.9691,146.9691,19472.0
2022-03-21 13:20:00,174.15,174.54,174.08,174.2,11874.0,147.0282,147.3574,146.9691,147.0704,11874.0
2022-03-21 13:30:00,174.19,174.96,174.17,174.95,6589.0,147.062,147.712,147.0451,147.7036,6589.0
2022-03-21 13:40:00,174.94,175.08,174.8,175.05,5446.0,147.6952,147.8133,147.577,147.788,5446.0
2022-03-21 13:50:00,175.01,175.01,174.63,174.86,13056.0,147.7543,147.7543,147.4334,147.6276,13056.0
2022-03-21 14:00:00,174.88,174.93,174.54,174.6,11264.0,147.6445,147.6867,147.3574,147.4081,11264.0
2022-03-21 14:10:00,174.53,174.55,174.35,174.44,12755.0,147.349,147.3659,147.197,147.273,12755.0
2022-03-21 14:20:00,174.49,174.73,174.46,174.54,8147.0,147.3152,147.5179,147.2899,147.3574,8147.0
2022-03-21 14:30:00,174.53,174.91,174.52,174.85,5441.0,147.349,147.6698,147.3406,147.6192,5441.0
2022-03-21 14:40:00,174.82,175.07,174.64,174.79,7206.0,147.5938,147.8049,147.4419,147.5685,7206.0
2022-03-21 14:50:00,174.74,174.8,174.3,174.3,6633.0,147.5263,147.577,147.1548,147.1548,6633.0
2022-03-21 15:00:00,174.4,174.53,174.27,174.32,7100.0,147.2393,147.349,147.1295,147.1717,7100.0
2022-03-21 15:10:00,174.33,174.8,174.33,174.71,8032.0,147.1802,147.577,147.1802,147.501,8032.0
2022-03-21 15:20:00,174.67,174.91,174.64,174.87,11330.0,147.4672,147.6698,147.4419,147.6361,11330.0
2022-03-21 15:30:00,174.93,175.07,174.79,174.79,19001.0,147.6867,147.8049,147.5685,147.5685,19001.0
2022-03-21 15:40:00,174.8,174.8,174.34,174.36,18489.0,147.577,147.577,147.1886,147.2055,18489.0
2022-03-21 15:50:00,174.37,175.33,174.37,175.08,79870.0,147.2139,148.0244,147.2139,147.8133,79870.0
2022-03-22 09:30:00,175.09,175.95,175.0,175.15,35997.0,147.8218,148.5479,147.7458,147.8724,35997.0
2022-03-22 09:40:00,175.14,175.37,174.12,174.51,36381.0,147.864,148.0582,147.0029,147.3321,36381.0
2022-03-22 09:50:00,174.46,174.48,173.9,174.06,33468.0,147.2899,147.3068,146.8171,146.9522,33468.0
2022-03-22 10:00:00,174.04,174.7,174.04,174.58,26786.0,146.9353,147.4925,146.9353,147.3912,26786.0
2022-03-22 10:10:00,174.56,174.77,174.38,174.43,22115.0,147.3743,147.5516,147.2224,147.2646,22115.0
2022-03-22 10:20:00,174.55,174.97,174.39,174.87,16073.0,147.3659,147.7205,147.2308,147.6361,16073.0
2022-03-22 10:30:00,174.88,175.21,174.78,175.16,16877.0,147.6445,147.9231,147.5601,147.8809,16877.0
2022-03-22 10:40:00,175.17,175.44,175.01,175.19,16292.0,147.8893,148.1173,147.7543,147.9062,16292.0
2022-03-22 10:50:00,175.17,175.17,174.68,174.69,9499.0,147.8893,147.8893,147.4756,147.4841,9499.0
2022-03-22 11:00:00,174.73,174.73,173.89,174.08,7938.0,147.5179,147.5179,146.8087,146.9691,7938.0
2022-03-22 11:10:00,174.06,174.23,173.65,174.17,11927.0,146.9522,147.0957,146.6061,147.0451,11927.0
2022-03-22 11:20:00,174.21,174.31,174.11,174.27,7534.0,147.0788,147.1633,146.9944,147.1295,7534.0
2022-03-22 11:30:00,174.21,174.57,174.12,174.57,31153.0,147.0788,147.3828,147.0029,147.3828,31153.0
2022-03-22 11:40:00,174.6,174.97,174.49,174.97,5928.0,147.4081,147.7205,147.3152,147.7205,5928.0
2022-03-22 11:50:00,174.87,174.89,174.65,174.76,7880.0,147.6361,147.6529,147.4503,147.5432,7880.0
2022-03-22 12:00:00,174.87,174.89,174.54,174.57,8553.0,147.6361,147.6529,147.3574,147.3828,8553.0
2022-03-22 12:10:00,174.61,174.94,174.6,174.85,4762.0,147.4165,147.6952,147.4081,147.6192,4762.0
2022-03-22 12:20:00,174.82,174.82,174.46,174.46,7118.0,147.5938,147.5938,147.2899,147.2899,7118.0
2022-03-22 12:30:00,174.45,174.76,174.22,174.76,12613.0,147.2815,147.5432,147.0873,147.5432,12613.0
2022-03-22 12:40:00,174.81,174.84,174.61,174.8,9789.0,147.5854,147.6107,147.4165,147.577,9789.0
2022-03-22 12:50:00,174.8,175.13,174.76,174.99,10177.0,147.577,147.8556,147.5432,147.7374,10177.0
2022-03-22 13:00:00,175.03,175.4,174.95,175.36,12241.0,147.7711,148.0835,147.7036,148.0497,12241.0
2022-03-22 13:10:00,175.3,175.45,175.27,175.37,10875.0,147.9991,148.1257,147.9738,148.0582,10875.0
2022-03-22 13:20:00,175.28,175.31,174.64,174.64,16131.0,147.9822,148.0075,147.4419,147.4419,16131.0
2022-03-22 13:30:00,174.67,174.79,174.34,174.44,12759.0,147.4672,147.5685,147.1886,147.273,12759.0
2022-03-22 13:40:00,174.41,174.55,174.38,174.43,12695.0,147.2477,147.3659,147.2224,147.2646,12695.0
2022-03-22 13:50:00,174.47,174.57,174.27,174.34,13730.0,147.2983,147.3828,147.1295,147.1886,13730.0
2022-03-22 14:00:00,174.37,174.38,173.82,173.84,11863.0,147.2139,147.2224,146.7496,146.7665,11863.0
2022-03-22 14:10:00,173.88,173.91,173.75,173.8,14641.0,146.8002,146.8256,146.6905,146.7327,14641.0
2022-03-22 14:20:00,173.77,173.81,173.48,173.62,9290.0,146.7074,146.7411,146.4625,146.5807,9290.0
2022-03-22 14:30:00,173.62,174.06,173.57,173.92,20972.0,146.5807,146.9522,146.5385,146.834,20972.0
2022-03-22 14:40:00,173.94,174.07,173.92,173.98,9632.0,146.8509,146.9606,146.834,146.8847,9632.0
2022-03-22 14:50:00,173.98,174.28,173.93,174.08,13174.0,146.8847,147.1379,146.8424,146.9691,13174.0
2022-03-22 15:00:00,174.09,174.37,174.07,174.28,8675.0,146.9775,147.2139,146.9606,147.1379,8675.0
2022-03-22 15:10:00,174.34,174.47,174.2,174.27,17614.0,147.1886,147.2983,147.0704,147.1295,17614.0
2022-03-22 15:20:00,174.31,174.73,174.26,174.43,15121.0,147.1633,147.5179,147.1211,147.2646,15121.0
2022-03-22 15:30:00,174.48,174.61,174.36,174.53,15237.0,147.3068,147.4165,147.2055,147.349,15237.0
2022-03-22 15:40:00,174.46,174.91,174.36,174.81,26671.0,147.2899,147.6698,147.2055,147.5854,26671.0
2022-03-22 15:50:00,174.84,175.08,173.95,174.02,139048.0,147.6107,147.8133,146.8593,146.9184,139048.0
2022-03-23 09:30:00,173.67,175.27,173.14,173.14,27880.0,146.6229,147.9738,146.1755,146.1755,27880.0
2022-03-23 09:40:00,173.0,173.0,171.62,172.26,13836.0,146.0573,146.0573,144.8922,145.4325,13836.0
2022-03-23 09:50:00,172.19,172.92,172.05,172.61,8221.0,145.3734,145.9897,145.2552,145.728,8221.0
2022-03-23 10:00:00,172.38,172.86,172.26,172.27,9005.0,145.5338,145.9391,145.4325,145.441,9005.0
2022-03-23 10:10:00,172.3,172.68,172.23,172.64,8376.0,145.4663,145.7871,145.4072,145.7534,8376.0
2022-03-23 10:20:00,172.65,172.99,172.54,172.89,4256.0,145.7618,146.0488,145.6689,145.9644,4256.0
2022-03-23 10:30:00,172.88,172.89,172.61,172.84,15019.0,145.956,145.9644,145.728,145.9222,15019.0
2022-03-23 10:40:00,172.74,173.22,172.74,173.22,14024.0,145.8378,146.243,145.8378,146.243,14024.0
2022-03-23 10:50:00,173.17,173.58,172.87,173.39,17178.0,146.2008,146.547,145.9475,146.3865,17178.0
2022-03-23 11:00:00,173.55,173.75,173.45,173.61,11258.0,146.5216,146.6905,146.4372,146.5723,11258.0
2022-03-23 11:10:00,173.62,173.66,173.34,173.66,14919.0,146.5807,146.6145,146.3443,146.6145,14919.0
2022-03-23 11:20:00,173.63,173.64,173.15,173.59,12347.0,146.5892,146.5976,146.1839,146.5554,12347.0
2022-03-23 11:30:00,173.43,173.67,173.2,173.65,11310.0,146.4203,146.6229,146.2261,146.6061,11310.0
2022-03-23 11:40:00,173.65,173.81,173.55,173.69,6496.0,146.6061,146.7411,146.5216,146.6398,6496.0
2022-03-23 11:50:00,173.7,174.06,173.69,173.95,6542.0,146.6483,146.9522,146.6398,146.8593,6542.0
2022-03-23 12:00:00,174.01,174.26,173.93,173.94,13815.0,146.91,147.1211,146.8424,146.8509,13815.0
2022-03-23 12:10:00,174.0,174.63,174.0,174.49,28227.0,146.9015,147.4334,146.9015,147.3152,28227.0
2022-03-23 12:20:00,174.47,174.64,174.42,174.53,9447.0,147.2983,147.4419,147.2561,147.349,9447.0
2022-03-23 12:30:00,174.54,174.6,174.32,174.52,18048.0,147.3574,147.4081,147.1717,147.3406,18048.0
2022-03-23 12:40:00,174.52,174.57,174.25,174.3,17985.0,147.3406,147.3828,147.1126,147.1548,17985.0
2022-03-23 12:50:00,174.29,174.48,174.29,174.44,2882.0,147.1464,147.3068,147.1464,147.273,2882.0
2022-03-23 13:00:00,174.5,174.64,174.46,174.55,7041.0,147.3237,147.4419,147.2899,147.3659,7041.0
2022-03-23 13:10:00,174.53,174.65,174.37,174.41,12488.0,147.349,147.4503,147.2139,147.2477,12488.0
2022-03-23 13:20:00,174.46,174.5,174.2,174.25,5786.0,147.2899,147.3237,147.0704,147.1126,5786.0
2022-03-23 13:30:00,174.2,174.43,174.13,174.4,5942.0,147.0704,147.2646,147.0113,147.2393,5942.0
2022-03-23 13:40:00,174.4,174.5,174.23,174.5,5628.0,147.2393,147.3237,147.0957,147.3237,5628.0
2022-03-23 13:50:00,174.46,174.74,174.41,174.7,13261.0,147.2899,147.5263,147.2477,147.4925,13261.0
2022-03-23 14:00:00,174.7,174.93,174.62,174.67,10045.0,147.4925,147.6867,147.425,147.4672,10045.0
2022-03-23 14:10:00,174.69,174.78,174.61,174.67,6235.0,147.4841,147.5601,147.4165,147.4672,6235.0
2022-03-23 14:20:00,174.69,174.93,174.57,174.93,9761.0,147.4841,147.6867,147.3828,147.6867,9761.0
2022-03-23 14:30:00,174.93,175.01,174.61,174.65,17032.0,147.6867,147.7543,147.4165,147.4503,17032.0
2022-03-23 14:40:00,174.7,174.75,174.53,174.56,17348.0,147.4925,147.5347,147.349,147.3743,17348.0
2022-03-23 14:50:00,174.52,174.57,174.26,174.28,6685.0,147.3406,147.3828,147.1211,147.1379,6685.0
2022-03-23 15:00:00,174.32,174.5,174.21,174.23,6544.0,147.1717,147.3237,147.0788,147.0957,6544.0
2022-03-23 15:10:00,174.23,174.28,174.03,174.21,8912.0,147.0957,147.1379,146.9269,147.0788,8912.0
2022-03-23 15:20:00,174.23,174.56,174.21,174.42,9856.0,147.0957,147.3743,147.0788,147.2561,9856.0
2022-03-23 15:30:00,174.33,174.36,173.97,174.03,11902.0,147.1802,147.2055,146.8762,146.9269,11902.0
2022-03-23 15:40:00,173.99,173.99,173.58,173.64,30279.0,146.8931,146.8931,146.547,146.5976,30279.0
2022-03-23 15:50:00,173.61,173.71,173.18,173.32,86281.0,146.5723,146.6567,146.2093,146.3274,86281.0
2022-03-24 09:30:00,172.98,173.68,172.19,172.36,17412.0,146.0404,146.6314,145.3734,145.517,17412.0
2022-03-24 09:40:00,172.47,172.77,172.14,172.2,7544.0,145.6098,145.8631,145.3312,145.3819,7544.0
2022-03-24 09:50:00,172.26,172.9,172.25,172.72,5062.0,145.4325,145.9729,145.4241,145.8209,5062.0
2022-03-24 10:00:00,172.76,173.39,172.75,173.39,6777.0,145.8547,146.3865,145.8462,146.3865,6777.0
2022-03-24 10:10:00,173.31,173.4,173.21,173.38,9092.0,146.319,146.395,146.2346,146.3781,9092.0
2022-03-24 10:20:00,173.29,173.55,173.16,173.16,6243.0,146.3021,146.5216,146.1924,146.1924,6243.0
2022-03-24 10:30:00,173.2,173.65,173.18,173.58,12529.0,146.2261,146.6061,146.2093,146.547,12529.0
2022-03-24 10:40:00,173.66,173.73,173.44,173.48,33912.0,146.6145,146.6736,146.4288,146.4625,33912.0
2022-03-24 10:50:00,173.56,173.82,173.28,173.28,6402.0,146.5301,146.7496,146.2937,146.2937,6402.0
2022-03-24 11:00:00,173.29,174.19,173.27,174.09,16104.0,146.3021,147.062,146.2852,146.9775,16104.0
2022-03-24 11:10:00,174.07,174.59,173.98,174.57,13846.0,146.9606,147.3997,146.8847,147.3828,13846.0
2022-03-24 11:20:00,174.59,174.63,174.13,174.52,12135.0,147.3997,147.4334,147.0113,147.3406,12135.0
2022-03-24 11:30:00,174.56,174.58,174.28,174.38,10635.0,147.3743,147.3912,147.1379,147.2224,10635.0
2022-03-24 11:40:00,174.41,174.7,174.14,174.21,8220.0,147.2477,147.4925,147.0197,147.0788,8220.0
2022-03-24 11:50:00,174.14,174.39,174.05,174.27,10293.0,147.0197,147.2308,146.9438,147.1295,10293.0
2022-03-24 12:00:00,174.28,174.35,174.18,174.29,7230.0,147.1379,147.197,147.0535,147.1464,7230.0
2022-03-24 12:10:00,174.28,174.38,174.12,174.2,6879.0,147.1379,147.2224,147.0029,147.0704,6879.0
2022-03-24 12:20:00,174.2,174.2,173.88,173.89,7551.0,147.0704,147.0704,146.8002,146.8087,7551.0
2022-03-24 12:30:00,173.88,174.0,173.75,173.92,5594.0,146.8002,146.9015,146.6905,146.834,5594.0
2022-03-24 12:40:00,173.87,173.91,173.67,173.74,6128.0,146.7918,146.8256,146.6229,146.682,6128.0
2022-03-24 12:50:00,173.73,173.8,173.41,173.41,3903.0,146.6736,146.7327,146.4034,146.4034,3903.0
2022-03-24 13:00:00,173.41,173.45,173.16,173.45,5988.0,146.4034,146.4372,146.1924,146.4372,5988.0
2022-03-24 13:10:00,173.45,173.57,173.26,173.57,29766.0,146.4372,146.5385,146.2768,146.5385,29766.0
2022-03-24 13:20:00,173.53,173.86,173.51,173.74,4808.0,146.5047,146.7833,146.4879,146.682,4808.0
2022-03-24 13:30:00,173.7,173.76,173.37,173.58,49922.0,146.6483,146.6989,146.3697,146.547,49922.0
2022-03-24 13:40:00,173.65,173.92,173.46,173.85,10923.0,146.6061,146.834,146.4456,146.7749,10923.0
2022-03-24 13:50:00,173.81,173.99,173.78,173.94,11276.0,146.7411,146.8931,146.7158,146.8509,11276.0
2022-03-24 14:00:00,173.89,174.05,173.89,173.99,6122.0,146.8087,146.9438,146.8087,146.8931,6122.0
2022-03-24 14:10:00,173.97,174.15,173.87,174.15,4527.0,146.8762,147.0282,146.7918,147.0282,4527.0
2022-03-24 14:20:00,174.13,174.13,173.81,173.96,15502.0,147.0113,147.0113,146.7411,146.8678,15502.0
2022-03-24 14:30:00,173.96,174.28,173.87,174.28,14663.0,146.8678,147.1379,146.7918,147.1379,14663.0
2022-03-24 14:40:00,174.31,174.46,174.15,174.18,5125.0,147.1633,147.2899,147.0282,147.0535,5125.0
2022-03-24 14:50:00,174.27,174.32,174.03,174.09,5916.0,147.1295,147.1717,146.9269,146.9775,5916.0
2022-03-24 15:00:00,174.05,174.37,173.99,174.35,9379.0,146.9438,147.2139,146.8931,147.197,9379.0
2022-03-24 15:10:00,174.37,174.53,174.25,174.5,14516.0,147.2139,147.349,147.1126,147.3237,14516.0
2022-03-24 15:20:00,174.48,174.73,174.48,174.73,15737.0,147.3068,147.5179,147.3068,147.5179,15737.0
2022-03-24 15:30:00,174.74,174.94,174.5,174.61,20877.0,147.5263,147.6952,147.3237,147.4165,20877.0
2022-03-24 15:40:00,174.63,174.71,174.47,174.7,19611.0,147.4334,147.501,147.2983,147.4925,19611.0
2022-03-24 15:50:00,174.79,175.42,174.6,175.39,184756.0,147.5685,148.1004,147.4081,148.0751,184756.0
2022-03-25 09:30:00,176.45,177.0,175.71,175.94,20646.0,148.97,149.4343,148.3452,148.5394,20646.0
2022-03-25 09:40:00,175.72,176.02,175.35,176.01,9861.0,148.3537,148.607,148.0413,148.5985,9861.0
2022-03-25 09:50:00,176.09,176.1,175.47,175.74,7617.0,148.6661,148.6745,148.1426,148.3706,7617.0
2022-03-25 10:00:00,175.77,175.8,175.06,175.15,6001.0,148.3959,148.4212,147.7965,147.8724,6001.0
2022-03-25 10:10:00,175.13,175.24,174.8,174.93,6624.0,147.8556,147.9484,147.577,147.6867,6624.0
2022-03-25 10:20:00,174.82,175.18,174.82,175.04,5741.0,147.5938,147.8978,147.5938,147.7796,5741.0
2022-03-25 10:30:00,175.11,175.4,175.02,175.16,7275.0,147.8387,148.0835,147.7627,147.8809,7275.0
2022-03-25 10:40:00,175.1,175.18,174.79,175.01,10163.0,147.8302,147.8978,147.5685,147.7543,10163.0
2022-03-25 10:50:00,174.95,175.64,174.84,175.45,13206.0,147.7036,148.2861,147.6107,148.1257,13206.0
2022-03-25 11:00:00,175.52,175.54,175.23,175.31,8303.0,148.1848,148.2017,147.94,148.0075,8303.0
2022-03-25 11:10:00,175.24,175.55,175.0,175.48,20608.0,147.9484,148.2102,147.7458,148.1511,20608.0
2022-03-25 11:20:00,175.54,175.54,175.06,175.36,19883.0,148.2017,148.2017,147.7965,148.0497,19883.0
2022-03-25 11:30:00,175.33,175.92,175.29,175.92,21565.0,148.0244,148.5225,147.9906,148.5225,21565.0
2022-03-25 11:40:00,175.97,176.27,175.9,176.16,6416.0,148.5647,148.818,148.5056,148.7252,6416.0
2022-03-25 11:50:00,176.15,176.39,176.12,176.3,8476.0,148.7167,148.9193,148.6914,148.8433,8476.0
2022-03-25 12:00:00,176.32,176.66,176.24,176.66,15944.0,148.8602,149.1473,148.7927,149.1473,15944.0
2022-03-25 12:10:00,176.76,176.76,176.45,176.69,6723.0,149.2317,149.2317,148.97,149.1726,6723.0
2022-03-25 12:20:00,176.63,176.64,176.27,176.3,5482.0,149.122,149.1304,148.818,148.8433,5482.0
2022-03-25 12:30:00,176.3,176.33,175.83,175.89,10972.0,148.8433,148.8687,148.4465,148.4972,10972.0
2022-03-25 12:40:00,176.05,176.38,175.88,176.33,4434.0,148.6323,148.9109,148.4888,148.8687,4434.0
2022-03-25 12:50:00,176.44,176.55,176.23,176.54,7653.0,148.9615,149.0544,148.7843,149.046,7653.0
2022-03-25 13:00:00,176.57,176.67,176.3,176.3,6313.0,149.0713,149.1557,148.8433,148.8433,6313.0
2022-03-25 13:10:00,176.39,176.49,176.22,176.43,4487.0,148.9193,149.0038,148.7758,148.9531,4487.0
2022-03-25 13:20:00,176.46,176.47,176.06,176.35,12810.0,148.9784,148.9869,148.6407,148.8856,12810.0
2022-03-25 13:30:00,176.32,176.5,176.24,176.46,10160.0,148.8602,149.0122,148.7927,148.9784,10160.0
2022-03-25 13:40:00,176.49,176.83,176.38,176.73,18957.0,149.0038,149.2908,148.9109,149.2064,18957.0
2022-03-25 13:50:00,176.83,177.2,176.8,177.09,16086.0,149.2908,149.6032,149.2655,149.5103,16086.0
2022-03-25 14:00:00,177.13,177.28,177.02,177.26,13477.0,149.5441,149.6707,149.4512,149.6538,13477.0
2022-03-25 14:10:00,177.3,177.38,177.13,177.24,13987.0,149.6876,149.7552,149.5441,149.637,13987.0
2022-03-25 14:20:00,177.28,177.62,177.28,177.5,21852.0,149.6707,149.9578,149.6707,149.8565,21852.0
2022-03-25 14:30:00,177.57,177.66,177.38,177.43,14114.0,149.9156,149.9915,149.7552,149.7974,14114.0
2022-03-25 14:40:00,177.49,177.72,177.31,177.46,34313.0,149.848,150.0422,149.6961,149.8227,34313.0
2022-03-25 14:50:00,177.5,177.86,177.36,177.36,47160.0,149.8565,150.1604,149.7383,149.7383,47160.0
2022-03-25 15:00:00,177.36,177.55,177.08,177.17,28020.0,149.7383,149.8987,149.5019,149.5779,28020.0
2022-03-25 15:10:00,177.19,177.42,177.18,177.25,44484.0,149.5947,149.7889,149.5863,149.6454,44484.0
2022-03-25 15:20:00,177.27,177.39,176.84,176.87,59601.0,149.6623,149.7636,149.2993,149.3246,59601.0
2022-03-25 15:30:00,176.79,177.17,176.75,177.0,22692.0,149.257,149.5779,149.2233,149.4343,22692.0
2022-03-25 15:40:00,177.08,177.2,176.89,177.17,97196.0,149.5019,149.6032,149.3415,149.5779,97196.0
2022-03-25 15:50:00,177.06,177.68,176.83,177.58,97388.0,149.485,150.0084,149.2908,149.924,97388.0
2022-03-28 09:30:00,178.27,179.11,178.24,178.73,29794.0,150.5065,151.2157,150.4812,150.8949,29794.0
2022-03-28 09:40:00,179.0,179.31,178.46,179.24,26792.0,151.1229,151.3846,150.667,151.3255,26792.0
2022-03-28 09:50:00,179.24,179.51,179.14,179.5,14494.0,151.3255,151.5534,151.2411,151.545,14494.0
2022-03-28 10:00:00,179.57,179.9,179.48,179.52,18134.0,151.6041,151.8827,151.5281,151.5619,18134.0
2022-03-28 10:10:00,179.52,180.1,179.39,180.0,20590.0,151.5619,152.0515,151.4521,151.9671,20590.0
2022-03-28 10:20:00,179.91,179.91,179.57,179.91,14152.0,151.8911,151.8911,151.6041,151.8911,14152.0
2022-03-28 10:30:00,179.92,180.35,179.87,180.18,12505.0,151.8996,152.2626,151.8574,152.1191,12505.0
2022-03-28 10:40:00,180.16,180.6,180.07,180.44,18688.0,152.1022,152.4737,152.0262,152.3386,18688.0
2022-03-28 10:50:00,180.45,180.78,180.3,180.55,23023.0,152.347,152.6256,152.2204,152.4315,23023.0
2022-03-28 11:00:00,180.52,180.61,180.31,180.45,18739.0,152.4061,152.4821,152.2288,152.347,18739.0
2022-03-28 11:10:00,180.45,180.56,180.06,180.06,20057.0,152.347,152.4399,152.0178,152.0178,20057.0
2022-03-28 11:20:00,180.03,180.04,179.45,179.79,7342.0,151.9924,152.0009,151.5028,151.7898,7342.0
2022-03-28 11:30:00,179.8,179.93,179.67,179.79,27972.0,151.7983,151.908,151.6885,151.7898,27972.0
2022-03-28 11:40:00,179.81,179.97,179.59,179.84,28844.0,151.8067,151.9418,151.621,151.832,28844.0
2022-03-28 11:50:00,179.78,180.06,179.75,180.03,48135.0,151.7814,152.0178,151.7561,151.9924,48135.0
2022-03-28 12:00:00,180.03,180.2,179.86,179.97,24278.0,151.9924,152.136,151.8489,151.9418,24278.0
2022-03-28 12:10:00,179.95,180.29,179.95,180.24,9762.0,151.9249,152.212,151.9249,152.1697,9762.0
2022-03-28 12:20:00,180.16,180.24,180.0,180.24,3633.0,152.1022,152.1697,151.9671,152.1697,3633.0
2022-03-28 12:30:00,180.31,180.38,180.18,180.32,12378.0,152.2288,152.2879,152.1191,152.2373,12378.0
2022-03-28 12:40:00,180.28,180.31,179.97,180.04,10301.0,152.2035,152.2288,151.9418,152.0009,10301.0
2022-03-28 12:50:00,179.97,180.33,179.9,180.25,6461.0,151.9418,152.2457,151.8827,152.1782,6461.0
2022-03-28 13:00:00,180.27,180.41,179.99,180.1,6485.0,152.1951,152.3133,151.9587,152.0515,6485.0
2022-03-28 13:10:00,180.23,180.24,180.08,180.11,5489.0,152.1613,152.1697,152.0347,152.06,5489.0
2022-03-28 13:20:00,180.15,180.4,180.15,180.34,4825.0,152.0938,152.3048,152.0938,152.2542,4825.0
2022-03-28 13:30:00,180.34,180.35,180.08,180.32,13245.0,152.2542,152.2626,152.0347,152.2373,13245.0
2022-03-28 13:40:00,180.33,180.33,180.08,180.19,4890.0,152.2457,152.2457,152.0347,152.1275,4890.0
2022-03-28 13:50:00,180.24,180.35,180.14,180.3,7944.0,152.1697,152.2626,152.0853,152.2204,7944.0
2022-03-28 14:00:00,180.24,180.3,180.07,180.2,8147.0,152.1697,152.2204,152.0262,152.136,8147.0
2022-03-28 14:10:00,180.16,180.19,179.93,180.14,7325.0,152.1022,152.1275,151.908,152.0853,7325.0
2022-03-28 14:20:00,180.07,180.13,179.93,180.03,11771.0,152.0262,152.0769,151.908,151.9924,11771.0
2022-03-28 14:30:00,180.1,180.13,179.99,180.02,5476.0,152.0515,152.0769,151.9587,151.984,5476.0
2022-03-28 14:40:00,180.0,180.21,179.94,180.13,9483.0,151.9671,152.1444,151.9165,152.0769,9483.0
2022-03-28 14:50:00,180.05,180.28,179.98,180.26,9052.0,152.0093,152.2035,151.9502,152.1866,9052.0
2022-03-28 15:00:00,180.25,180.26,180.02,180.2,6591.0,152.1782,152.1866,151.984,152.136,6591.0
2022-03-28 15:10:00,180.19,180.28,180.13,180.16,10150.0,152.1275,152.2035,152.0769,152.1022,10150.0
2022-03-28 15:20:00,180.18,180.43,180.16,180.43,11286.0,152.1191,152.3301,152.1022,152.3301,11286.0
2022-03-28 15:30:00,180.49,180.62,180.42,180.46,14401.0,152.3808,152.4906,152.3217,152.3555,14401.0
2022-03-28 15:40:00,180.43,180.6,180.37,180.51,26414.0,152.3301,152.4737,152.2795,152.3977,26414.0
2022-03-28 15:50:00,180.03,180.86,180.02,180.83,115297.0,151.9924,152.6932,151.984,152.6679,115297.0
2022-03-29 09:30:00,181.64,182.87,181.64,182.49,24981.0,153.3517,154.3901,153.3517,154.0693,24981.0
2022-03-29 09:40:00,182.46,182.51,181.64,182.03,13633.0,154.044,154.0862,153.3517,153.681,13633.0
2022-03-29 09:50:00,182.09,182.33,181.81,182.27,16212.0,153.7316,153.9342,153.4952,153.8836,16212.0
2022-03-29 10:00:00,182.37,182.79,182.09,182.19,14772.0,153.968,154.3226,153.7316,153.8161,14772.0
2022-03-29 10:10:00,182.28,182.5,181.95,182.05,12929.0,153.892,154.0778,153.6134,153.6979,12929.0
2022-03-29 10:20:00,182.04,183.0,181.96,183.0,13135.0,153.6894,154.4999,153.6219,154.4999,13135.0
2022-03-29 10:30:00,182.95,183.26,182.4,182.5,19434.0,154.4577,154.7194,153.9933,154.0778,19434.0
2022-03-29 10:40:00,182.47,182.68,182.21,182.66,13285.0,154.0524,154.2297,153.8329,154.2129,13285.0
2022-03-29 10:50:00,182.72,183.18,182.72,183.09,18561.0,154.2635,154.6519,154.2635,154.5759,18561.0
2022-03-29 11:00:00,183.05,183.1,182.81,182.86,11799.0,154.5421,154.5843,154.3395,154.3817,11799.0
2022-03-29 11:10:00,182.91,183.24,182.78,182.96,25980.0,154.4239,154.7025,154.3142,154.4661,25980.0
2022-03-29 11:20:00,182.97,183.09,182.42,182.44,10425.0,154.4746,154.5759,154.0102,154.0271,10425.0
2022-03-29 11:30:00,182.52,183.08,182.52,182.9,10154.0,154.0947,154.5674,154.0947,154.4155,10154.0
2022-03-29 11:40:00,182.86,183.01,182.72,182.98,7499.0,154.3817,154.5083,154.2635,154.483,7499.0
2022-03-29 11:50:00,182.96,183.31,182.95,183.24,7857.0,154.4661,154.7616,154.4577,154.7025,7857.0
2022-03-29 12:00:00,183.26,183.3,182.99,183.03,22240.0,154.7194,154.7532,154.4915,154.5252,22240.0
2022-03-29 12:10:00,183.0,183.18,182.52,182.83,11102.0,154.4999,154.6519,154.0947,154.3564,11102.0
2022-03-29 12:20:00,182.84,182.99,182.75,182.92,31766.0,154.3648,154.4915,154.2888,154.4324,31766.0
2022-03-29 12:30:00,182.86,182.98,182.59,182.94,9566.0,154.3817,154.483,154.1538,154.4492,9566.0
2022-03-29 12:40:00,183.0,183.17,182.66,182.66,9547.0,154.4999,154.6434,154.2129,154.2129,9547.0
2022-03-29 12:50:00,182.66,182.74,182.35,182.46,25856.0,154.2129,154.2804,153.9511,154.044,25856.0
2022-03-29 13:00:00,182.43,182.56,182.38,182.41,6763.0,154.0187,154.1284,153.9765,154.0018,6763.0
2022-03-29 13:10:00,182.42,182.66,182.36,182.38,13273.0,154.0102,154.2129,153.9596,153.9765,13273.0
2022-03-29 13:20:00,182.4,182.47,182.21,182.44,11586.0,153.9933,154.0524,153.8329,154.0271,11586.0
2022-03-29 13:30:00,182.44,182.51,182.2,182.33,12167.0,154.0271,154.0862,153.8245,153.9342,12167.0
2022-03-29 13:40:00,182.37,182.52,182.18,182.42,11006.0,153.968,154.0947,153.8076,154.0102,11006.0
2022-03-29 13:50:00,182.36,182.47,182.25,182.47,9403.0,153.9596,154.0524,153.8667,154.0524,9403.0
2022-03-29 14:00:00,182.46,182.63,182.38,182.5,19449.0,154.044,154.1875,153.9765,154.0778,19449.0
2022-03-29 14:10:00,182.5,182.62,182.34,182.6,14339.0,154.0778,154.1791,153.9427,154.1622,14339.0
2022-03-29 14:20:00,182.57,182.91,182.52,182.82,6245.0,154.1369,154.4239,154.0947,154.3479,6245.0
2022-03-29 14:30:00,182.87,183.2,182.85,183.2,7039.0,154.3901,154.6688,154.3733,154.6688,7039.0
2022-03-29 14:40:00,183.17,183.45,183.17,183.43,9050.0,154.6434,154.8798,154.6434,154.8629,9050.0
2022-03-29 14:50:00,183.38,183.5,183.28,183.41,11275.0,154.8207,154.922,154.7363,154.846,11275.0
2022-03-29 15:00:00,183.23,183.48,183.19,183.42,9790.0,154.6941,154.9051,154.6603,154.8545,9790.0
2022-03-29 15:10:00,183.38,183.61,183.3,183.61,10507.0,154.8207,155.0149,154.7532,155.0149,10507.0
2022-03-29 15:20:00,183.55,183.68,183.48,183.58,16366.0,154.9642,155.074,154.9051,154.9896,16366.0
2022-03-29 15:30:00,183.58,184.04,183.55,183.9,17243.0,154.9896,155.3779,154.9642,155.2597,17243.0
2022-03-29 15:40:00,183.91,184.05,183.71,183.99,31448.0,155.2682,155.3864,155.0993,155.3357,31448.0
2022-03-29 15:50:00,184.04,184.07,183.61,183.88,108858.0,155.3779,155.4033,155.0149,155.2429,108858.0
2022-03-30 09:30:00,182.94,183.12,182.06,182.07,20176.0,154.4492,154.6012,153.7063,153.7147,20176.0
2022-03-30 09:40:00,182.07,182.68,182.01,182.43,9357.0,153.7147,154.2297,153.6641,154.0187,9357.0
2022-03-30 09:50:00,182.47,183.07,181.88,183.07,17010.0,154.0524,154.559,153.5543,154.559,17010.0
2022-03-30 10:00:00,183.0,183.29,182.71,182.75,9987.0,154.4999,154.7447,154.2551,154.2888,9987.0
2022-03-30 10:10:00,182.8,183.1,182.57,182.81,7176.0,154.3311,154.5843,154.1369,154.3395,7176.0
2022-03-30 10:20:00,182.81,182.81,182.19,182.27,3846.0,154.3395,154.3395,153.8161,153.8836,3846.0
2022-03-30 10:30:00,182.33,182.76,182.19,182.76,18914.0,153.9342,154.2973,153.8161,154.2973,18914.0
2022-03-30 10:40:00,182.69,183.19,182.58,182.94,10119.0,154.2382,154.6603,154.1453,154.4492,10119.0
2022-03-30 10:50:00,182.96,183.26,182.82,182.93,8243.0,154.4661,154.7194,154.3479,154.4408,8243.0
2022-03-30 11:00:00,182.98,183.22,182.95,183.06,11170.0,154.483,154.6856,154.4577,154.5506,11170.0
2022-03-30 11:10:00,182.9,183.11,182.76,183.04,8744.0,154.4155,154.5928,154.2973,154.5337,8744.0
2022-03-30 11:20:00,183.09,183.29,182.96,183.04,4782.0,154.5759,154.7447,154.4661,154.5337,4782.0
2022-03-30 11:30:00,183.09,183.1,182.71,182.89,7421.0,154.5759,154.5843,154.2551,154.407,7421.0
2022-03-30 11:40:00,182.86,183.04,182.76,182.85,5096.0,154.3817,154.5337,154.2973,154.3733,5096.0
2022-03-30 11:50:00,182.88,183.05,182.48,182.79,11717.0,154.3986,154.5421,154.0609,154.3226,11717.0
2022-03-30 12:00:00,182.82,183.18,182.79,182.84,14471.0,154.3479,154.6519,154.3226,154.3648,14471.0
2022-03-30 12:10:00,182.83,182.96,182.67,182.96,7886.0,154.3564,154.4661,154.2213,154.4661,7886.0
2022-03-30 12:20:00,182.99,183.07,182.79,182.91,6246.0,154.4915,154.559,154.3226,154.4239,6246.0
2022-03-30 12:30:00,182.9,183.18,182.89,183.16,9431.0,154.4155,154.6519,154.407,154.635,9431.0
2022-03-30 12:40:00,183.21,183.47,183.13,183.36,4603.0,154.6772,154.8967,154.6097,154.8038,4603.0
2022-03-30 12:50:00,183.27,183.46,183.27,183.46,7917.0,154.7279,154.8883,154.7279,154.8883,7917.0
2022-03-30 13:00:00,183.47,183.66,183.09,183.4,24556.0,154.8967,155.0571,154.5759,154.8376,24556.0
2022-03-30 13:10:00,183.38,183.59,183.15,183.47,43402.0,154.8207,154.998,154.6265,154.8967,43402.0
2022-03-30 13:20:00,183.47,183.53,183.34,183.44,7076.0,154.8967,154.9474,154.787,154.8714,7076.0
2022-03-30 13:30:00,183.39,183.67,183.38,183.47,40090.0,154.8292,155.0656,154.8207,154.8967,40090.0
2022-03-30 13:40:00,183.45,183.7,183.45,183.67,34524.0,154.8798,155.0909,154.8798,155.0656,34524.0
2022-03-30 13:50:00,183.68,183.85,183.51,183.85,8631.0,155.074,155.2175,154.9305,155.2175,8631.0
2022-03-30 14:00:00,183.85,184.36,183.83,184.33,10005.0,155.2175,155.6481,155.2006,155.6228,10005.0
2022-03-30 14:10:00,184.32,184.53,184.27,184.52,8959.0,155.6143,155.7916,155.5721,155.7832,8959.0
2022-03-30 14:20:00,184.46,184.57,184.34,184.57,13069.0,155.7325,155.8254,155.6312,155.8254,13069.0
2022-03-30 14:30:00,184.54,184.65,184.43,184.45,8066.0,155.8001,155.8929,155.7072,155.7241,8066.0
2022-03-30 14:40:00,184.4,184.69,184.31,184.51,18752.0,155.6819,155.9267,155.6059,155.7747,18752.0
2022-03-30 14:50:00,184.48,184.62,184.19,184.39,18559.0,155.7494,155.8676,155.5046,155.6734,18559.0
2022-03-30 15:00:00,184.35,184.55,184.3,184.49,22034.0,155.6397,155.8085,155.5974,155.7579,22034.0
2022-03-30 15:10:00,184.5,184.5,183.88,184.16,17172.0,155.7663,155.7663,155.2429,155.4792,17172.0
2022-03-30 15:20:00,184.2,184.27,183.93,184.09,68861.0,155.513,155.5721,155.2851,155.4201,68861.0
2022-03-30 15:30:00,184.09,184.26,183.79,184.09,44849.0,155.4201,155.5637,155.1669,155.4201,44849.0
2022-03-30 15:40:00,184.1,184.48,184.0,184.3,60893.0,155.4286,155.7494,155.3442,155.5974,60893.0
2022-03-30 15:50:00,184.25,184.58,184.03,184.57,72465.0,155.5552,155.8338,155.3695,155.8254,72465.0
2022-03-31 09:30:00,185.0,186.0,184.73,186.0,43217.0,156.1884,157.0327,155.9605,157.0327,43217.0
2022-03-31 09:40:00,186.23,186.5,185.71,185.95,31983.0,157.2269,157.4548,156.7879,156.9905,31983.0
2022-03-31 09:50:00,185.8,186.88,185.8,186.81,19634.0,156.8638,157.7756,156.8638,157.7165,19634.0
2022-03-31 10:00:00,186.99,187.05,186.5,186.77,13855.0,157.8685,157.9192,157.4548,157.6828,13855.0
2022-03-31 10:10:00,186.66,187.15,186.44,186.64,19047.0,157.5899,158.0036,157.4042,157.573,19047.0
2022-03-31 10:20:00,186.61,186.69,186.0,186.12,7846.0,157.5477,157.6152,157.0327,157.134,7846.0
2022-03-31 10:30:00,186.05,186.18,185.94,186.13,9407.0,157.0749,157.1847,156.982,157.1424,9407.0
2022-03-31 10:40:00,186.08,186.19,185.98,186.19,10740.0,157.1002,157.1931,157.0158,157.1931,10740.0
2022-03-31 10:50:00,186.18,186.23,185.97,186.22,14041.0,157.1847,157.2269,157.0074,157.2184,14041.0
2022-03-31 11:00:00,186.17,186.17,185.84,186.09,7793.0,157.1762,157.1762,156.8976,157.1087,7793.0
2022-03-31 11:10:00,185.93,186.19,185.83,186.06,16017.0,156.9736,157.1931,156.8892,157.0833,16017.0
2022-03-31 11:20:00,186.03,186.12,185.75,186.0,9172.0,157.058,157.134,156.8216,157.0327,9172.0
2022-03-31 11:30:00,185.98,186.05,185.47,185.59,13305.0,157.0158,157.0749,156.5852,156.6865,13305.0
2022-03-31 11:40:00,185.56,185.84,185.37,185.68,24045.0,156.6612,156.8976,156.5008,156.7625,24045.0
2022-03-31 11:50:00,185.8,186.57,185.7,186.53,15494.0,156.8638,157.5139,156.7794,157.4801,15494.0
2022-03-31 12:00:00,186.53,186.65,186.33,186.62,12307.0,157.4801,157.5815,157.3113,157.5561,12307.0
2022-03-31 12:10:00,186.59,186.82,186.56,186.72,19157.0,157.5308,157.725,157.5055,157.6406,19157.0
2022-03-31 12:20:00,186.76,187.04,186.66,187.0,24948.0,157.6743,157.9107,157.5899,157.8769,24948.0
2022-03-31 12:30:00,187.02,187.67,186.98,187.23,38181.0,157.8938,158.4426,157.8601,158.0711,38181.0
2022-03-31 12:40:00,187.21,187.22,187.05,187.2,46802.0,158.0542,158.0627,157.9192,158.0458,46802.0
2022-03-31 12:50:00,187.17,187.23,186.93,186.96,28314.0,158.0205,158.0711,157.8179,157.8432,28314.0
2022-03-31 13:00:00,186.94,186.94,186.66,186.76,31436.0,157.8263,157.8263,157.5899,157.6743,31436.0
2022-03-31 13:10:00,186.75,186.97,186.57,186.73,43606.0,157.6659,157.8516,157.5139,157.649,43606.0
2022-03-31 13:20:00,186.75,186.75,186.54,186.69,10244.0,157.6659,157.6659,157.4886,157.6152,10244.0
2022-03-31 13:30:00,186.64,186.71,186.54,186.6,6676.0,157.573,157.6321,157.4886,157.5392,6676.0
2022-03-31 13:40:00,186.57,186.83,186.54,186.76,24239.0,157.5139,157.7334,157.4886,157.6743,24239.0
2022-03-31 13:50:00,186.81,187.05,186.73,186.96,26339.0,157.7165,157.9192,157.649,157.8432,26339.0
2022-03-31 14:00:00,186.95,187.03,186.88,186.98,23022.0,157.8347,157.9023,157.7756,157.8601,23022.0
2022-03-31 14:10:00,186.95,187.21,186.87,187.21,25067.0,157.8347,158.0542,157.7672,158.0542,25067.0
2022-03-31 14:20:00,187.18,187.55,187.14,187.55,11923.0,158.0289,158.3413,157.9951,158.3413,11923.0
2022-03-31 14:30:00,187.5,187.55,187.28,187.31,7539.0,158.2991,158.3413,158.1133,158.1387,7539.0
2022-03-31 14:40:00,187.25,187.26,187.05,187.12,7285.0,158.088,158.0965,157.9192,157.9783,7285.0
2022-03-31 14:50:00,187.11,187.25,187.09,187.16,16703.0,157.9698,158.088,157.9529,158.012,16703.0
2022-03-31 15:00:00,187.21,187.46,186.96,187.1,25957.0,158.0542,158.2653,157.8432,157.9614,25957.0
2022-03-31 15:10:00,187.05,187.06,186.69,186.79,14857.0,157.9192,157.9276,157.6152,157.6997,14857.0
2022-03-31 15:20:00,186.8,186.84,186.54,186.62,11707.0,157.7081,157.7419,157.4886,157.5561,11707.0
2022-03-31 15:30:00,186.6,186.6,186.14,186.28,16888.0,157.5392,157.5392,157.1509,157.2691,16888.0
2022-03-31 15:40:00,186.26,186.28,186.04,186.06,50443.0,157.2522,157.2691,157.0665,157.0833,50443.0
2022-03-31 15:50:00,186.08,186.09,184.47,184.56,339162.0,157.1002,157.1087,155.741,155.817,339162.0
2022-04-01 09:30:00,185.05,185.42,182.93,183.08,35518.0,156.2306,156.543,154.4408,154.5674,35518.0
2022-04-01 09:40:00,183.09,184.31,182.97,184.19,12179.0,154.5759,155.6059,154.4746,155.5046,12179.0
2022-04-01 09:50:00,184.1,184.5,183.81,184.18,9175.0,155.4286,155.7663,155.1838,155.4961,9175.0
2022-04-01 10:00:00,184.29,184.39,183.97,184.11,6235.0,155.589,155.6734,155.3188,155.437,6235.0
2022-04-01 10:10:00,184.18,184.79,184.13,184.64,12195.0,155.4961,156.0111,155.4539,155.8845,12195.0
2022-04-01 10:20:00,184.59,184.63,184.19,184.19,10281.0,155.8423,155.876,155.5046,155.5046,10281.0
2022-04-01 10:30:00,184.18,184.81,184.06,184.81,19773.0,155.4961,156.028,155.3948,156.028,19773.0
2022-04-01 10:40:00,184.76,185.03,184.55,185.03,8767.0,155.9858,156.2138,155.8085,156.2138,8767.0
2022-04-01 10:50:00,185.06,185.5,185.04,185.19,9200.0,156.2391,156.6106,156.2222,156.3488,9200.0
2022-04-01 11:00:00,185.09,185.35,184.96,185.32,7258.0,156.2644,156.4839,156.1547,156.4586,7258.0
2022-04-01 11:10:00,185.41,185.81,185.26,185.69,10167.0,156.5346,156.8723,156.4079,156.771,10167.0
2022-04-01 11:20:00,185.64,186.18,185.53,186.17,15438.0,156.7288,157.1847,156.6359,157.1762,15438.0
2022-04-01 11:30:00,186.18,186.37,185.92,186.2,10789.0,157.1847,157.3451,156.9651,157.2015,10789.0
2022-04-01 11:40:00,186.13,186.13,185.73,186.02,8103.0,157.1424,157.1424,156.8047,157.0496,8103.0
2022-04-01 11:50:00,186.02,186.95,185.97,186.95,15281.0,157.0496,157.8347,157.0074,157.8347,15281.0
2022-04-01 12:00:00,187.0,187.2,186.7,186.87,69337.0,157.8769,158.0458,157.6237,157.7672,69337.0
2022-04-01 12:10:00,186.94,187.06,186.79,186.82,33262.0,157.8263,157.9276,157.6997,157.725,33262.0
2022-04-01 12:20:00,186.82,187.13,186.77,186.95,27584.0,157.725,157.9867,157.6828,157.8347,27584.0
2022-04-01 12:30:00,186.92,187.05,186.7,187.03,57648.0,157.8094,157.9192,157.6237,157.9023,57648.0
2022-04-01 12:40:00,186.99,187.33,186.83,187.3,8275.0,157.8685,158.1556,157.7334,158.1302,8275.0
2022-04-01 12:50:00,187.3,187.43,187.19,187.24,5674.0,158.1302,158.24,158.0374,158.0796,5674.0
2022-04-01 13:00:00,187.25,187.65,187.19,187.45,7039.0,158.088,158.4257,158.0374,158.2569,7039.0
2022-04-01 13:10:00,187.5,187.73,187.43,187.7,6389.0,158.2991,158.4933,158.24,158.4679,6389.0
2022-04-01 13:20:00,187.69,187.85,187.57,187.7,8251.0,158.4595,158.5946,158.3582,158.4679,8251.0
2022-04-01 13:30:00,187.65,187.65,187.31,187.62,5044.0,158.4257,158.4257,158.1387,158.4004,5044.0
2022-04-01 13:40:00,187.65,187.76,187.25,187.38,6898.0,158.4257,158.5186,158.088,158.1978,6898.0
2022-04-01 13:50:00,187.35,187.76,187.26,187.62,12011.0,158.1724,158.5186,158.0965,158.4004,12011.0
2022-04-01 14:00:00,187.6,188.04,187.6,187.84,8081.0,158.3835,158.755,158.3835,158.5861,8081.0
2022-04-01 14:10:00,187.82,187.94,187.63,187.86,7591.0,158.5692,158.6706,158.4088,158.603,7591.0
2022-04-01 14:20:00,187.85,187.99,187.78,187.96,7052.0,158.5946,158.7128,158.5355,158.6874,7052.0
2022-04-01 14:30:00,188.01,188.02,187.8,187.8,7046.0,158.7297,158.7381,158.5524,158.5524,7046.0
2022-04-01 14:40:00,187.82,187.97,187.81,187.87,4514.0,158.5692,158.6959,158.5608,158.6115,4514.0
2022-04-01 14:50:00,187.84,188.04,187.77,187.84,21387.0,158.5861,158.755,158.527,158.5861,21387.0
2022-04-01 15:00:00,187.86,188.06,187.85,187.9,7249.0,158.603,158.7719,158.5946,158.6368,7249.0
2022-04-01 15:10:00,187.88,188.04,187.82,187.82,23324.0,158.6199,158.755,158.5692,158.5692,23324.0
2022-04-01 15:20:00,187.89,188.22,187.81,188.22,23271.0,158.6283,158.9069,158.5608,158.9069,23271.0
2022-04-01 15:30:00,188.23,188.33,188.11,188.21,20975.0,158.9154,158.9998,158.8141,158.8985,20975.0
2022-04-01 15:40:00,188.2,188.56,188.2,188.52,23202.0,158.8901,159.194,158.8901,159.1602,23202.0
2022-04-01 15:50:00,188.52,189.17,188.51,188.98,80071.0,159.1602,159.709,159.1518,159.5486,80071.0
2022-04-04 09:30:00,189.03,189.29,188.46,188.73,25528.0,159.5908,159.8103,159.1096,159.3375,25528.0
2022-04-04 09:40:00,188.86,189.07,187.9,187.94,10803.0,159.4473,159.6246,158.6368,158.6706,10803.0
2022-04-04 09:50:00,188.03,188.72,188.03,188.4,9506.0,158.7465,159.3291,158.7465,159.0589,9506.0
2022-04-04 10:00:00,188.46,188.65,187.92,187.99,9299.0,159.1096,159.27,158.6537,158.7128,9299.0
2022-04-04 10:10:00,187.99,188.04,187.34,187.78,11956.0,158.7128,158.755,158.164,158.5355,11956.0
2022-04-04 10:20:00,187.78,189.02,187.75,188.67,22680.0,158.5355,159.5824,158.5101,159.2869,22680.0
2022-04-04 10:30:00,188.71,188.99,188.56,188.63,15461.0,159.3206,159.557,159.194,159.2531,15461.0
2022-04-04 10:40:00,188.68,188.74,188.29,188.45,11924.0,159.2953,159.346,158.966,159.1011,11924.0
2022-04-04 10:50:00,188.49,188.65,187.91,188.3,17076.0,159.1349,159.27,158.6452,158.9745,17076.0
2022-04-04 11:00:00,188.3,189.21,188.3,189.14,11357.0,158.9745,159.7428,158.9745,159.6837,11357.0
2022-04-04 11:10:00,189.13,189.57,189.04,189.55,41280.0,159.6752,160.0467,159.5992,160.0298,41280.0
2022-04-04 11:20:00,189.35,189.54,189.2,189.41,27003.0,159.861,160.0214,159.7343,159.9116,27003.0
2022-04-04 11:30:00,189.42,189.43,189.09,189.2,27405.0,159.9201,159.9285,159.6415,159.7343,27405.0
2022-04-04 11:40:00,189.11,189.12,188.65,188.74,9254.0,159.6583,159.6668,159.27,159.346,9254.0
2022-04-04 11:50:00,188.73,189.03,188.7,189.03,13699.0,159.3375,159.5908,159.3122,159.5908,13699.0
2022-04-04 12:00:00,189.02,189.55,189.02,189.55,10541.0,159.5824,160.0298,159.5824,160.0298,10541.0
2022-04-04 12:10:00,189.54,189.99,189.54,189.97,29409.0,160.0214,160.4013,160.0214,160.3844,29409.0
2022-04-04 12:20:00,189.97,189.97,188.86,188.91,19809.0,160.3844,160.3844,159.4473,159.4895,19809.0
2022-04-04 12:30:00,188.92,189.04,188.59,188.74,13934.0,159.4979,159.5992,159.2193,159.346,13934.0
2022-04-04 12:40:00,188.77,188.82,188.12,188.2,9884.0,159.3713,159.4135,158.8225,158.8901,9884.0
2022-04-04 12:50:00,188.3,188.36,187.48,187.5,11964.0,158.9745,159.0251,158.2822,158.2991,11964.0
2022-04-04 13:00:00,187.46,187.84,187.37,187.67,9866.0,158.2653,158.5861,158.1893,158.4426,9866.0
2022-04-04 13:10:00,187.78,188.01,187.65,187.97,5902.0,158.5355,158.7297,158.4257,158.6959,5902.0
2022-04-04 13:20:00,187.92,188.03,187.76,187.91,9296.0,158.6537,158.7465,158.5186,158.6452,9296.0
2022-04-04 13:30:00,187.93,188.29,187.91,188.14,9517.0,158.6621,158.966,158.6452,158.8394,9517.0
2022-04-04 13:40:00,188.12,188.27,187.96,188.03,7019.0,158.8225,158.9492,158.6874,158.7465,7019.0
2022-04-04 13:50:00,188.05,188.3,188.03,188.3,10302.0,158.7634,158.9745,158.7465,158.9745,10302.0
2022-04-04 14:00:00,188.29,188.6,188.28,188.55,19452.0,158.966,159.2278,158.9576,159.1856,19452.0
2022-04-04 14:10:00,188.55,188.6,188.33,188.41,21425.0,159.1856,159.2278,158.9998,159.0674,21425.0
2022-04-04 14:20:00,188.37,188.6,188.31,188.44,16049.0,159.0336,159.2278,158.9829,159.0927,16049.0
2022-04-04 14:30:00,188.45,188.47,188.2,188.29,7671.0,159.1011,159.118,158.8901,158.966,7671.0
2022-04-04 14:40:00,188.29,188.3,188.02,188.03,9603.0,158.966,158.9745,158.7381,158.7465,9603.0
2022-04-04 14:50:00,188.0,188.03,187.73,187.73,8842.0,158.7212,158.7465,158.4933,158.4933,8842.0
2022-04-04 15:00:00,187.77,187.84,187.67,187.7,11014.0,158.527,158.5861,158.4426,158.4679,11014.0
2022-04-04 15:10:00,187.8,188.07,187.73,188.07,11118.0,158.5524,158.7803,158.4933,158.7803,11118.0
2022-04-04 15:20:00,188.11,188.17,188.0,188.1,10689.0,158.8141,158.8647,158.7212,158.8056,10689.0
2022-04-04 15:30:00,188.14,188.34,188.06,188.25,20490.0,158.8394,159.0083,158.7719,158.9323,20490.0
2022-04-04 15:40:00,188.25,188.77,188.13,188.75,24480.0,158.9323,159.3713,158.831,159.3544,24480.0
2022-04-04 15:50:00,188.81,189.22,188.54,189.09,84303.0,159.4051,159.7512,159.1771,159.6415,84303.0
2022-04-05 09:30:00,188.9,189.87,188.41,189.79,39192.0,159.481,160.3,159.0674,160.2324,39192.0
2022-04-05 09:40:00,189.95,191.57,189.95,191.31,26335.0,160.3675,161.7352,160.3675,161.5157,26335.0
2022-04-05 09:50:00,191.29,191.9,191.22,191.74,13658.0,161.4988,162.0138,161.4397,161.8788,13658.0
2022-04-05 10:00:00,192.0,192.73,191.97,192.57,31591.0,162.0983,162.7146,162.0729,162.5795,31591.0
2022-04-05 10:10:00,192.62,192.87,191.97,192.46,15082.0,162.6217,162.8328,162.0729,162.4866,15082.0
2022-04-05 10:20:00,192.46,192.6,192.12,192.5,28118.0,162.4866,162.6048,162.1996,162.5204,28118.0
2022-04-05 10:30:00,192.5,192.85,192.24,192.33,21128.0,162.5204,162.8159,162.3009,162.3769,21128.0
2022-04-05 10:40:00,192.3,193.25,191.85,193.25,24320.0,162.3515,163.1536,161.9716,163.1536,24320.0
2022-04-05 10:50:00,193.35,194.01,193.24,193.83,25880.0,163.238,163.7952,163.1451,163.6433,25880.0
2022-04-05 11:00:00,193.82,193.82,193.27,193.39,30947.0,163.6348,163.6348,163.1705,163.2718,30947.0
2022-04-05 11:10:00,193.4,193.69,193.32,193.62,14814.0,163.2802,163.5251,163.2127,163.466,14814.0
2022-04-05 11:20:00,193.63,194.25,193.61,194.22,36852.0,163.4744,163.9978,163.4575,163.9725,36852.0
2022-04-05 11:30:00,194.19,194.69,194.09,194.23,29418.0,163.9472,164.3693,163.8628,163.981,29418.0
2022-04-05 11:40:00,194.28,194.41,193.98,194.31,19287.0,164.0232,164.1329,163.7699,164.0485,19287.0
2022-04-05 11:50:00,194.27,194.27,193.83,193.95,23902.0,164.0147,164.0147,163.6433,163.7446,23902.0
2022-04-05 12:00:00,193.95,194.09,193.28,194.03,81238.0,163.7446,163.8628,163.1789,163.8121,81238.0
2022-04-05 12:10:00,194.06,194.41,193.98,194.34,30031.0,163.8374,164.1329,163.7699,164.0738,30031.0
2022-04-05 12:20:00,194.31,194.31,193.74,193.98,13728.0,164.0485,164.0485,163.5673,163.7699,13728.0
2022-04-05 12:30:00,193.94,194.18,193.83,194.15,30771.0,163.7361,163.9387,163.6433,163.9134,30771.0
2022-04-05 12:40:00,194.06,194.4,193.99,194.27,21017.0,163.8374,164.1245,163.7783,164.0147,21017.0
2022-04-05 12:50:00,194.27,194.3,193.83,194.3,33403.0,164.0147,164.0401,163.6433,164.0401,33403.0
2022-04-05 13:00:00,194.29,194.29,193.88,194.25,14200.0,164.0316,164.0316,163.6855,163.9978,14200.0
2022-04-05 13:10:00,194.39,194.53,193.96,194.53,44700.0,164.116,164.2342,163.753,164.2342,44700.0
2022-04-05 13:20:00,194.56,194.94,194.39,194.64,46473.0,164.2596,164.5804,164.116,164.3271,46473.0
2022-04-05 13:30:00,194.7,194.76,194.17,194.2,27845.0,164.3778,164.4284,163.9303,163.9556,27845.0
2022-04-05 13:40:00,194.2,194.63,194.12,194.49,27049.0,163.9556,164.3187,163.8881,164.2005,27049.0
2022-04-05 13:50:00,194.48,194.48,193.99,194.28,39840.0,164.192,164.192,163.7783,164.0232,39840.0
2022-04-05 14:00:00,194.26,194.28,193.96,194.2,47354.0,164.0063,164.0232,163.753,163.9556,47354.0
2022-04-05 14:10:00,194.24,194.24,193.67,193.77,17519.0,163.9894,163.9894,163.5082,163.5926,17519.0
2022-04-05 14:20:00,193.83,194.29,193.81,194.15,16004.0,163.6433,164.0316,163.6264,163.9134,16004.0
2022-04-05 14:30:00,194.14,194.31,193.95,193.95,27517.0,163.905,164.0485,163.7446,163.7446,27517.0
2022-04-05 14:40:00,194.01,194.15,193.93,194.04,23173.0,163.7952,163.9134,163.7277,163.8206,23173.0
2022-04-05 14:50:00,194.05,194.39,194.02,194.09,16181.0,163.829,164.116,163.8037,163.8628,16181.0
2022-04-05 15:00:00,194.14,194.49,194.11,194.45,14637.0,163.905,164.2005,163.8797,164.1667,14637.0
2022-04-05 15:10:00,194.52,194.54,194.21,194.34,24656.0,164.2258,164.2427,163.9641,164.0738,24656.0
2022-04-05 15:20:00,194.34,194.67,194.13,194.22,33630.0,164.0738,164.3524,163.8965,163.9725,33630.0
2022-04-05 15:30:00,194.22,194.22,193.5,193.58,47953.0,163.9725,163.9725,163.3647,163.4322,47953.0
2022-04-05 15:40:00,193.59,193.63,192.94,192.97,67066.0,163.4406,163.4744,162.8919,162.9172,67066.0
2022-04-05 15:50:00,192.96,193.4,192.94,193.11,183127.0,162.9087,163.2802,162.8919,163.0354,183127.0
2022-04-06 09:30:00,192.71,193.65,192.42,193.6,48859.0,162.6977,163.4913,162.4528,163.4491,48859.0
2022-04-06 09:40:00,194.09,194.88,193.92,194.81,20363.0,163.8628,164.5297,163.7192,164.4706,20363.0
2022-04-06 09:50:00,194.88,195.67,194.58,195.47,28002.0,164.5297,165.1967,164.2765,165.0278,28002.0
2022-04-06 10:00:00,195.56,196.36,195.2,196.36,39092.0,165.1038,165.7792,164.7999,165.7792,39092.0
2022-04-06 10:10:00,196.31,196.84,196.05,196.09,38311.0,165.737,166.1845,165.5175,165.5513,38311.0
2022-04-06 10:20:00,195.83,196.05,194.73,195.31,34423.0,165.3318,165.5175,164.4031,164.8928,34423.0
2022-04-06 10:30:00,195.24,196.04,194.94,195.94,34035.0,164.8337,165.5091,164.5804,165.4246,34035.0
2022-04-06 10:40:00,195.89,196.58,195.57,195.77,32362.0,165.3824,165.965,165.1123,165.2811,32362.0
2022-04-06 10:50:00,195.87,195.99,195.44,195.61,16034.0,165.3656,165.4669,165.0025,165.146,16034.0
2022-04-06 11:00:00,195.5,195.73,195.12,195.42,14783.0,165.0532,165.2474,164.7324,164.9856,14783.0
2022-04-06 11:10:00,195.47,195.71,195.27,195.37,10652.0,165.0278,165.2305,164.859,164.9434,10652.0
2022-04-06 11:20:00,195.28,195.33,195.03,195.33,12973.0,164.8674,164.9097,164.6564,164.9097,12973.0
2022-04-06 11:30:00,195.37,195.7,195.35,195.47,10375.0,164.9434,165.222,164.9265,165.0278,10375.0
2022-04-06 11:40:00,195.71,196.0,195.67,195.81,11370.0,165.2305,165.4753,165.1967,165.3149,11370.0
2022-04-06 11:50:00,195.81,195.97,195.52,195.96,23130.0,165.3149,165.45,165.0701,165.4415,23130.0
2022-04-06 12:00:00,195.98,197.03,195.97,196.45,44203.0,165.4584,166.3449,165.45,165.8552,44203.0
2022-04-06 12:10:00,196.52,196.67,196.19,196.35,15715.0,165.9143,166.041,165.6357,165.7708,15715.0
2022-04-06 12:20:00,196.38,196.84,196.09,196.69,23737.0,165.7961,166.1845,165.5513,166.0578,23737.0
2022-04-06 12:30:00,196.78,197.12,196.75,196.98,12497.0,166.1338,166.4209,166.1085,166.3027,12497.0
2022-04-06 12:40:00,196.95,197.27,196.92,197.03,14879.0,166.2774,166.5475,166.252,166.3449,14879.0
2022-04-06 12:50:00,197.07,197.4,197.0,197.32,12717.0,166.3787,166.6573,166.3196,166.5897,12717.0
2022-04-06 13:00:00,197.32,197.53,197.32,197.46,14041.0,166.5897,166.767,166.5897,166.7079,14041.0
2022-04-06 13:10:00,197.49,197.51,197.08,197.36,17091.0,166.7333,166.7501,166.3871,166.6235,17091.0
2022-04-06 13:20:00,197.34,198.23,197.31,198.07,39432.0,166.6066,167.358,166.5813,167.2229,39432.0
2022-04-06 13:30:00,198.04,198.64,197.95,198.41,36002.0,167.1976,167.7042,167.1216,167.51,36002.0
2022-04-06 13:40:00,198.49,198.58,197.71,197.76,51110.0,167.5775,167.6535,166.919,166.9612,51110.0
2022-04-06 13:50:00,197.79,197.89,197.28,197.59,21348.0,166.9865,167.071,166.556,166.8177,21348.0
2022-04-06 14:00:00,197.59,197.93,197.26,197.62,48224.0,166.8177,167.1047,166.5391,166.843,48224.0
2022-04-06 14:10:00,197.64,197.72,197.25,197.62,25290.0,166.8599,166.9274,166.5306,166.843,25290.0
2022-04-06 14:20:00,197.67,198.29,197.62,197.79,36874.0,166.8852,167.4087,166.843,166.9865,36874.0
2022-04-06 14:30:00,197.78,197.98,197.5,197.53,26014.0,166.9781,167.1469,166.7417,166.767,26014.0
2022-04-06 14:40:00,197.5,197.8,197.33,197.49,11614.0,166.7417,166.995,166.5982,166.7333,11614.0
2022-04-06 14:50:00,197.5,198.0,197.37,197.86,40934.0,166.7417,167.1638,166.6319,167.0456,40934.0
2022-04-06 15:00:00,197.9,198.14,197.68,197.8,24492.0,167.0794,167.282,166.8937,166.995,24492.0
2022-04-06 15:10:00,197.84,197.89,197.43,197.53,21303.0,167.0287,167.071,166.6826,166.767,21303.0
2022-04-06 15:20:00,197.52,197.54,196.41,196.43,24912.0,166.7586,166.7755,165.8215,165.8383,24912.0
2022-04-06 15:30:00,196.32,196.9,196.32,196.81,38298.0,165.7455,166.2351,165.7455,166.1592,38298.0
2022-04-06 15:40:00,196.83,197.42,196.8,197.34,57239.0,166.176,166.6742,166.1507,166.6066,57239.0
2022-04-06 15:50:00,197.38,197.82,197.22,197.59,179895.0,166.6404,167.0119,166.5053,166.8177,179895.0
2022-04-07 09:30:00,196.68,196.79,195.55,196.79,62653.0,166.0494,166.1423,165.0954,166.1423,62653.0
2022-04-07 09:40:00,196.8,198.5,196.79,198.15,49108.0,166.1507,167.586,166.1423,167.2905,49108.0
2022-04-07 09:50:00,198.03,198.22,197.34,197.47,33557.0,167.1892,167.3496,166.6066,166.7164,33557.0
2022-04-07 10:00:00,197.56,197.87,196.91,197.5,62345.0,166.7924,167.0541,166.2436,166.7417,62345.0
2022-04-07 10:10:00,197.42,197.91,197.16,197.74,52178.0,166.6742,167.0878,166.4546,166.9443,52178.0
2022-04-07 10:20:00,197.7,197.86,196.99,197.11,34855.0,166.9106,167.0456,166.3111,166.4124,34855.0
2022-04-07 10:30:00,197.12,197.61,196.96,197.28,40942.0,166.4209,166.8346,166.2858,166.556,40942.0
2022-04-07 10:40:00,197.31,197.32,196.7,196.97,44059.0,166.5813,166.5897,166.0663,166.2942,44059.0
2022-04-07 10:50:00,197.01,197.38,196.76,196.78,37410.0,166.328,166.6404,166.1169,166.1338,37410.0
2022-04-07 11:00:00,196.85,196.93,196.6,196.62,32668.0,166.1929,166.2605,165.9819,165.9987,32668.0
2022-04-07 11:10:00,196.65,196.95,196.32,196.95,22749.0,166.0241,166.2774,165.7455,166.2774,22749.0
2022-04-07 11:20:00,196.97,197.05,196.16,196.2,21127.0,166.2942,166.3618,165.6104,165.6442,21127.0
2022-04-07 11:30:00,196.2,196.87,196.15,196.53,34162.0,165.6442,166.2098,165.6019,165.9228,34162.0
2022-04-07 11:40:00,196.59,197.19,196.4,197.0,19759.0,165.9734,166.48,165.813,166.3196,19759.0
2022-04-07 11:50:00,196.98,197.63,196.98,197.35,13226.0,166.3027,166.8515,166.3027,166.6151,13226.0
2022-04-07 12:00:00,197.35,197.51,197.03,197.37,21864.0,166.6151,166.7501,166.3449,166.6319,21864.0
2022-04-07 12:10:00,197.3,197.43,197.06,197.27,18700.0,166.5728,166.6826,166.3702,166.5475,18700.0
2022-04-07 12:20:00,197.25,197.25,196.85,196.93,21790.0,166.5306,166.5306,166.1929,166.2605,21790.0
2022-04-07 12:30:00,196.92,197.5,196.67,197.45,16239.0,166.252,166.7417,166.041,166.6995,16239.0
2022-04-07 12:40:00,197.47,198.17,197.47,197.81,43667.0,166.7164,167.3074,166.7164,167.0034,43667.0
2022-04-07 12:50:00,197.85,197.85,197.27,197.6,22786.0,167.0372,167.0372,166.5475,166.8261,22786.0
2022-04-07 13:00:00,197.6,197.83,197.48,197.69,16902.0,166.8261,167.0203,166.7248,166.9021,16902.0
2022-04-07 13:10:00,197.72,198.19,197.56,197.79,25076.0,166.9274,167.3242,166.7924,166.9865,25076.0
2022-04-07 13:20:00,197.78,197.99,197.29,197.37,11684.0,166.9781,167.1554,166.5644,166.6319,11684.0
2022-04-07 13:30:00,197.39,197.52,196.89,196.89,26573.0,166.6488,166.7586,166.2267,166.2267,26573.0
2022-04-07 13:40:00,196.89,197.33,196.81,197.06,38994.0,166.2267,166.5982,166.1592,166.3702,38994.0
2022-04-07 13:50:00,197.03,197.48,196.91,197.39,20478.0,166.3449,166.7248,166.2436,166.6488,20478.0
2022-04-07 14:00:00,197.36,197.36,196.77,197.01,21531.0,166.6235,166.6235,166.1254,166.328,21531.0
2022-04-07 14:10:00,197.02,197.37,196.95,197.29,17091.0,166.3365,166.6319,166.2774,166.5644,17091.0
2022-04-07 14:20:00,197.33,197.7,197.24,197.24,15891.0,166.5982,166.9106,166.5222,166.5222,15891.0
2022-04-07 14:30:00,197.26,197.3,197.09,197.2,13708.0,166.5391,166.5728,166.3956,166.4884,13708.0
2022-04-07 14:40:00,197.21,197.36,197.13,197.32,10523.0,166.4969,166.6235,166.4293,166.5897,10523.0
2022-04-07 14:50:00,197.3,197.73,197.22,197.73,20485.0,166.5728,166.9359,166.5053,166.9359,20485.0
2022-04-07 15:00:00,197.68,197.95,197.57,197.7,18847.0,166.8937,167.1216,166.8008,166.9106,18847.0
2022-04-07 15:10:00,197.58,197.59,196.94,196.97,16371.0,166.8092,166.8177,166.2689,166.2942,16371.0
2022-04-07 15:20:00,196.99,197.34,196.92,196.95,21261.0,166.3111,166.6066,166.252,166.2774,21261.0
2022-04-07 15:30:00,196.97,197.25,196.97,197.12,24118.0,166.2942,166.5306,166.2942,166.4209,24118.0
2022-04-07 15:40:00,197.11,197.38,196.97,197.16,28585.0,166.4124,166.6404,166.2942,166.4546,28585.0
2022-04-07 15:50:00,197.19,197.3,196.46,196.5,126465.0,166.48,166.5728,165.8637,165.8974,126465.0
2022-04-08 09:30:00,196.49,197.49,196.35,197.16,25903.0,165.889,166.7333,165.7708,166.4546,25903.0
2022-04-08 09:40:00,197.16,197.17,195.51,195.82,11651.0,166.4546,166.4631,165.0616,165.3233,11651.0
2022-04-08 09:50:00,195.81,196.89,195.7,196.51,15419.0,165.3149,166.2267,165.222,165.9059,15419.0
2022-04-08 10:00:00,196.35,197.0,196.3,196.74,10023.0,165.7708,166.3196,165.7286,166.1001,10023.0
2022-04-08 10:10:00,196.7,197.01,196.51,197.0,9619.0,166.0663,166.328,165.9059,166.3196,9619.0
2022-04-08 10:20:00,197.01,197.1,196.25,196.26,10521.0,166.328,166.404,165.6864,165.6948,10521.0
2022-04-08 10:30:00,196.29,196.86,196.29,196.52,12042.0,165.7201,166.2014,165.7201,165.9143,12042.0
2022-04-08 10:40:00,196.46,196.94,196.33,196.7,8757.0,165.8637,166.2689,165.7539,166.0663,8757.0
2022-04-08 10:50:00,196.68,196.99,196.39,196.97,9998.0,166.0494,166.3111,165.8046,166.2942,9998.0
2022-04-08 11:00:00,196.99,197.46,196.81,196.89,8681.0,166.3111,166.7079,166.1592,166.2267,8681.0
2022-04-08 11:10:00,196.89,197.2,196.8,197.12,6366.0,166.2267,166.4884,166.1507,166.4209,6366.0
2022-04-08 11:20:00,197.22,197.32,197.07,197.22,5469.0,166.5053,166.5897,166.3787,166.5053,5469.0
2022-04-08 11:30:00,197.25,197.76,197.25,197.76,8744.0,166.5306,166.9612,166.5306,166.9612,8744.0
2022-04-08 11:40:00,197.74,197.93,197.49,197.49,6450.0,166.9443,167.1047,166.7333,166.7333,6450.0
2022-04-08 11:50:00,197.4,197.95,197.4,197.89,6585.0,166.6573,167.1216,166.6573,167.071,6585.0
2022-04-08 12:00:00,197.89,198.23,197.74,198.05,9522.0,167.071,167.358,166.9443,167.206,9522.0
2022-04-08 12:10:00,198.11,198.26,197.96,198.16,8924.0,167.2567,167.3833,167.1301,167.2989,8924.0
2022-04-08 12:20:00,198.2,198.24,197.79,197.91,7619.0,167.3327,167.3665,166.9865,167.0878,7619.0
2022-04-08 12:30:00,197.93,198.13,197.79,198.0,7462.0,167.1047,167.2736,166.9865,167.1638,7462.0
2022-04-08 12:40:00,197.96,197.99,197.54,197.74,9874.0,167.1301,167.1554,166.7755,166.9443,9874.0
2022-04-08 12:50:00,197.75,197.8,197.55,197.75,7363.0,166.9528,166.995,166.7839,166.9528,7363.0
2022-04-08 13:00:00,197.77,197.92,197.65,197.81,6097.0,166.9696,167.0963,166.8683,167.0034,6097.0
2022-04-08 13:10:00,197.8,197.89,197.64,197.68,11304.0,166.995,167.071,166.8599,166.8937,11304.0
2022-04-08 13:20:00,197.64,198.25,197.55,198.1,24272.0,166.8599,167.3749,166.7839,167.2483,24272.0
2022-04-08 13:30:00,198.15,198.27,198.02,198.24,12495.0,167.2905,167.3918,167.1807,167.3665,12495.0
2022-04-08 13:40:00,198.28,198.57,198.09,198.56,19253.0,167.4002,167.6451,167.2398,167.6366,19253.0
2022-04-08 13:50:00,198.51,198.62,198.4,198.49,6521.0,167.5944,167.6873,167.5015,167.5775,6521.0
2022-04-08 14:00:00,198.48,198.57,198.26,198.51,6317.0,167.5691,167.6451,167.3833,167.5944,6317.0
2022-04-08 14:10:00,198.56,198.8,198.52,198.72,10513.0,167.6366,167.8392,167.6028,167.7717,10513.0
2022-04-08 14:20:00,198.72,198.72,198.16,198.25,37950.0,167.7717,167.7717,167.2989,167.3749,37950.0
2022-04-08 14:30:00,198.34,198.44,198.16,198.16,10612.0,167.4509,167.5353,167.2989,167.2989,10612.0
2022-04-08 14:40:00,198.27,198.27,198.01,198.24,5262.0,167.3918,167.3918,167.1723,167.3665,5262.0
2022-04-08 14:50:00,198.23,198.62,198.17,198.22,30145.0,167.358,167.6873,167.3074,167.3496,30145.0
2022-04-08 15:00:00,198.19,198.34,198.08,198.13,10273.0,167.3242,167.4509,167.2314,167.2736,10273.0
2022-04-08 15:10:00,198.14,198.29,197.88,197.89,16818.0,167.282,167.4087,167.0625,167.071,16818.0
2022-04-08 15:20:00,197.84,198.15,197.84,198.08,17745.0,167.0287,167.2905,167.0287,167.2314,17745.0
2022-04-08 15:30:00,198.1,198.22,197.9,197.98,27449.0,167.2483,167.3496,167.0794,167.1469,27449.0
2022-04-08 15:40:00,197.97,198.22,197.85,197.86,31826.0,167.1385,167.3496,167.0372,167.0456,31826.0
2022-04-08 15:50:00,197.97,198.15,197.59,198.15,175964.0,167.1385,167.2905,166.8177,167.2905,175964.0
2022-04-11 09:30:00,197.88,199.72,197.64,198.04,56548.0,167.0625,168.616,166.8599,167.1976,56548.0
2022-04-11 09:40:00,198.0,198.47,197.41,198.1,21804.0,167.1638,167.5606,166.6657,167.2483,21804.0
2022-04-11 09:50:00,198.08,198.67,197.52,197.76,21839.0,167.2314,167.7295,166.7586,166.9612,21839.0
2022-04-11 10:00:00,197.74,198.0,196.96,197.27,34447.0,166.9443,167.1638,166.2858,166.5475,34447.0
2022-04-11 10:10:00,197.16,197.68,196.99,197.46,19672.0,166.4546,166.8937,166.3111,166.7079,19672.0
2022-04-11 10:20:00,197.47,197.75,197.14,197.3,16037.0,166.7164,166.9528,166.4378,166.5728,16037.0
2022-04-11 10:30:00,197.27,197.27,196.55,197.08,19248.0,166.5475,166.5475,165.9396,166.3871,19248.0
2022-04-11 10:40:00,197.1,197.41,196.94,197.41,13003.0,166.404,166.6657,166.2689,166.6657,13003.0
2022-04-11 10:50:00,197.43,198.21,197.39,198.09,22478.0,166.6826,167.3411,166.6488,167.2398,22478.0
2022-04-11 11:00:00,198.08,198.54,197.65,197.65,4944.0,167.2314,167.6197,166.8683,166.8683,4944.0
2022-04-11 11:10:00,197.65,197.98,197.58,197.7,12870.0,166.8683,167.1469,166.8092,166.9106,12870.0
2022-04-11 11:20:00,197.59,197.83,197.39,197.54,47506.0,166.8177,167.0203,166.6488,166.7755,47506.0
2022-04-11 11:30:00,197.5,197.76,197.11,197.11,76230.0,166.7417,166.9612,166.4124,166.4124,76230.0
2022-04-11 11:40:00,197.09,197.12,196.63,196.66,20992.0,166.3956,166.4209,166.0072,166.0325,20992.0
2022-04-11 11:50:00,196.67,196.73,196.25,196.41,13984.0,166.041,166.0916,165.6864,165.8215,13984.0
2022-04-11 12:00:00,196.38,196.62,196.11,196.12,11398.0,165.7961,165.9987,165.5682,165.5766,11398.0
2022-04-11 12:10:00,196.14,196.25,195.94,196.03,10377.0,165.5935,165.6864,165.4246,165.5006,10377.0
2022-04-11 12:20:00,196.1,196.4,196.03,196.36,9512.0,165.5597,165.813,165.5006,165.7792,9512.0
2022-04-11 12:30:00,196.34,196.49,196.12,196.14,4852.0,165.7624,165.889,165.5766,165.5935,4852.0
2022-04-11 12:40:00,196.08,196.21,195.91,196.2,15546.0,165.5428,165.6526,165.3993,165.6442,15546.0
2022-04-11 12:50:00,196.24,196.88,196.21,196.83,8267.0,165.6779,166.2183,165.6526,166.176,8267.0
2022-04-11 13:00:00,196.8,196.89,196.53,196.57,8228.0,166.1507,166.2267,165.9228,165.9565,8228.0
2022-04-11 13:10:00,196.6,196.74,196.56,196.69,8061.0,165.9819,166.1001,165.9481,166.0578,8061.0
2022-04-11 13:20:00,196.72,196.72,196.06,196.16,5224.0,166.0832,166.0832,165.526,165.6104,5224.0
2022-04-11 13:30:00,196.14,196.32,195.75,196.04,35033.0,165.5935,165.7455,165.2642,165.5091,35033.0
2022-04-11 13:40:00,196.06,196.95,196.02,196.95,11402.0,165.526,166.2774,165.4922,166.2774,11402.0
2022-04-11 13:50:00,197.0,197.61,196.97,197.53,35260.0,166.3196,166.8346,166.2942,166.767,35260.0
2022-04-11 14:00:00,197.57,197.57,197.07,197.44,10401.0,166.8008,166.8008,166.3787,166.691,10401.0
2022-04-11 14:10:00,197.4,197.59,197.28,197.41,15837.0,166.6573,166.8177,166.556,166.6657,15837.0
2022-04-11 14:20:00,197.45,197.72,197.45,197.6,7148.0,166.6995,166.9274,166.6995,166.8261,7148.0
2022-04-11 14:30:00,197.58,197.73,197.42,197.52,9616.0,166.8092,166.9359,166.6742,166.7586,9616.0
2022-04-11 14:40:00,197.56,197.69,197.55,197.64,7510.0,166.7924,166.9021,166.7839,166.8599,7510.0
2022-04-11 14:50:00,197.6,197.68,197.45,197.55,6911.0,166.8261,166.8937,166.6995,166.7839,6911.0
2022-04-11 15:00:00,197.52,197.63,197.41,197.47,13205.0,166.7586,166.8515,166.6657,166.7164,13205.0
2022-04-11 15:10:00,197.48,197.48,196.61,196.62,11344.0,166.7248,166.7248,165.9903,165.9987,11344.0
2022-04-11 15:20:00,196.62,196.63,196.15,196.2,8814.0,165.9987,166.0072,165.6019,165.6442,8814.0
2022-04-11 15:30:00,196.18,196.25,195.96,196.15,15395.0,165.6273,165.6864,165.4415,165.6019,15395.0
2022-04-11 15:40:00,196.16,196.33,195.97,195.97,41519.0,165.6104,165.7539,165.45,165.45,41519.0
2022-04-11 15:50:00,195.95,196.19,195.43,196.12,125413.0,165.4331,165.6357,164.9941,165.5766,125413.0
2022-04-12 09:30:00,194.81,195.58,194.09,195.23,43978.0,164.4706,165.1207,163.8628,164.8252,43978.0
2022-04-12 09:40:00,194.76,194.76,193.59,194.38,19106.0,164.4284,164.4284,163.4406,164.1076,19106.0
2022-04-12 09:50:00,194.36,195.1,194.35,194.58,14417.0,164.0907,164.7155,164.0823,164.2765,14417.0
2022-04-12 10:00:00,194.47,194.55,193.66,193.87,36956.0,164.1836,164.2511,163.4997,163.677,36956.0
2022-04-12 10:10:00,193.77,195.28,193.71,195.17,45903.0,163.5926,164.8674,163.5419,164.7746,45903.0
2022-04-12 10:20:00,195.17,195.55,194.95,195.0,23572.0,164.7746,165.0954,164.5888,164.631,23572.0
2022-04-12 10:30:00,195.09,195.19,194.76,195.14,25111.0,164.707,164.7915,164.4284,164.7492,25111.0
2022-04-12 10:40:00,195.16,195.34,194.96,195.16,16151.0,164.7661,164.9181,164.5973,164.7661,16151.0
2022-04-12 10:50:00,195.21,195.35,194.94,194.94,12078.0,164.8083,164.9265,164.5804,164.5804,12078.0
2022-04-12 11:00:00,194.93,195.42,194.89,195.32,7896.0,164.5719,164.9856,164.5382,164.9012,7896.0
2022-04-12 11:10:00,195.4,195.52,195.05,195.31,9566.0,164.9687,165.0701,164.6733,164.8928,9566.0
2022-04-12 11:20:00,195.36,195.76,195.35,195.67,13315.0,164.935,165.2727,164.9265,165.1967,13315.0
2022-04-12 11:30:00,195.68,195.8,195.03,195.3,15543.0,165.2051,165.3065,164.6564,164.8843,15543.0
2022-04-12 11:40:00,195.23,195.33,194.98,195.18,4996.0,164.8252,164.9097,164.6142,164.783,4996.0
2022-04-12 11:50:00,195.19,195.62,194.99,195.53,7310.0,164.7915,165.1545,164.6226,165.0785,7310.0
2022-04-12 12:00:00,195.47,195.8,195.41,195.63,9915.0,165.0278,165.3065,164.9772,165.1629,9915.0
2022-04-12 12:10:00,195.63,195.63,195.26,195.36,5128.0,165.1629,165.1629,164.8506,164.935,5128.0
2022-04-12 12:20:00,195.31,195.33,194.63,194.63,8261.0,164.8928,164.9097,164.3187,164.3187,8261.0
2022-04-12 12:30:00,194.64,194.86,194.48,194.48,14447.0,164.3271,164.5128,164.192,164.192,14447.0
2022-04-12 12:40:00,194.47,194.72,194.27,194.69,13605.0,164.1836,164.3947,164.0147,164.3693,13605.0
2022-04-12 12:50:00,194.73,194.96,194.73,194.76,7838.0,164.4031,164.5973,164.4031,164.4284,7838.0
2022-04-12 13:00:00,194.75,194.85,194.37,194.54,12572.0,164.42,164.5044,164.0992,164.2427,12572.0
2022-04-12 13:10:00,194.52,194.71,194.33,194.61,8965.0,164.2258,164.3862,164.0654,164.3018,8965.0
2022-04-12 13:20:00,194.6,194.79,194.37,194.37,10221.0,164.2933,164.4537,164.0992,164.0992,10221.0
2022-04-12 13:30:00,194.38,194.75,194.26,194.5,6703.0,164.1076,164.42,164.0063,164.2089,6703.0
2022-04-12 13:40:00,194.47,194.47,194.15,194.19,12384.0,164.1836,164.1836,163.9134,163.9472,12384.0
2022-04-12 13:50:00,194.16,194.19,193.41,193.41,26546.0,163.9219,163.9472,163.2887,163.2887,26546.0
2022-04-12 14:00:00,193.45,194.08,193.42,194.03,11300.0,163.3224,163.8543,163.2971,163.8121,11300.0
2022-04-12 14:10:00,194.06,194.06,193.74,193.98,17454.0,163.8374,163.8374,163.5673,163.7699,17454.0
2022-04-12 14:20:00,193.94,194.47,193.94,194.38,9478.0,163.7361,164.1836,163.7361,164.1076,9478.0
2022-04-12 14:30:00,194.33,194.43,194.05,194.2,10426.0,164.0654,164.1498,163.829,163.9556,10426.0
2022-04-12 14:40:00,194.24,194.41,193.94,193.96,11786.0,163.9894,164.1329,163.7361,163.753,11786.0
2022-04-12 14:50:00,193.98,194.34,193.86,194.23,10434.0,163.7699,164.0738,163.6686,163.981,10434.0
2022-04-12 15:00:00,194.21,194.32,193.8,193.82,8350.0,163.9641,164.0569,163.6179,163.6348,8350.0
2022-04-12 15:10:00,193.79,193.8,193.37,193.42,11932.0,163.6095,163.6179,163.2549,163.2971,11932.0
2022-04-12 15:20:00,193.49,193.58,193.16,193.33,21011.0,163.3562,163.4322,163.0776,163.2211,21011.0
2022-04-12 15:30:00,193.24,193.42,192.94,193.35,34769.0,163.1451,163.2971,162.8919,163.238,34769.0
2022-04-12 15:40:00,193.35,193.7,193.15,193.62,34667.0,163.238,163.5335,163.0692,163.466,34667.0
2022-04-12 15:50:00,193.54,194.26,193.54,194.06,79418.0,163.3984,164.0063,163.3984,163.8374,79418.0
2022-04-13 09:30:00,193.97,194.24,193.3,193.42,14914.0,163.7615,163.9894,163.1958,163.2971,14914.0
2022-04-13 09:40:00,193.31,193.82,193.15,193.73,8257.0,163.2042,163.6348,163.0692,163.5588,8257.0
2022-04-13 09:50:00,193.74,193.74,192.11,192.17,7076.0,163.5673,163.5673,162.1911,162.2418,7076.0
2022-04-13 10:00:00,192.39,192.83,191.9,192.07,13194.0,162.4275,162.799,162.0138,162.1574,13194.0
2022-04-13 10:10:00,192.0,192.28,191.81,191.81,15840.0,162.0983,162.3347,161.9378,161.9378,15840.0
2022-04-13 10:20:00,191.86,192.43,191.76,192.31,10480.0,161.9801,162.4613,161.8956,162.36,10480.0
2022-04-13 10:30:00,192.25,192.8,192.24,192.33,9053.0,162.3093,162.7737,162.3009,162.3769,9053.0
2022-04-13 10:40:00,192.28,192.3,191.85,192.25,12775.0,162.3347,162.3515,161.9716,162.3093,12775.0
2022-04-13 10:50:00,192.16,192.85,192.05,192.84,9284.0,162.2333,162.8159,162.1405,162.8074,9284.0
2022-04-13 11:00:00,192.86,193.14,192.85,193.06,7717.0,162.8243,163.0607,162.8159,162.9932,7717.0
2022-04-13 11:10:00,193.04,193.39,192.9,192.91,9507.0,162.9763,163.2718,162.8581,162.8665,9507.0
2022-04-13 11:20:00,192.87,192.91,192.55,192.77,14447.0,162.8328,162.8665,162.5626,162.7483,14447.0
2022-04-13 11:30:00,192.78,192.79,192.49,192.67,8721.0,162.7568,162.7652,162.5119,162.6639,8721.0
2022-04-13 11:40:00,192.72,192.89,192.66,192.77,6744.0,162.7061,162.8497,162.6555,162.7483,6744.0
2022-04-13 11:50:00,192.77,192.77,192.36,192.39,10384.0,162.7483,162.7483,162.4022,162.4275,10384.0
2022-04-13 12:00:00,192.4,192.94,192.39,192.88,7889.0,162.436,162.8919,162.4275,162.8412,7889.0
2022-04-13 12:10:00,192.88,192.9,192.43,192.48,10886.0,162.8412,162.8581,162.4613,162.5035,10886.0
2022-04-13 12:20:00,192.42,192.67,192.3,192.3,5796.0,162.4528,162.6639,162.3515,162.3515,5796.0
2022-04-13 12:30:00,192.23,192.61,192.23,192.5,5784.0,162.2924,162.6133,162.2924,162.5204,5784.0
2022-04-13 12:40:00,192.5,192.72,192.33,192.33,6639.0,162.5204,162.7061,162.3769,162.3769,6639.0
2022-04-13 12:50:00,192.31,192.43,192.05,192.05,6411.0,162.36,162.4613,162.1405,162.1405,6411.0
2022-04-13 13:00:00,192.0,192.18,191.95,192.04,9116.0,162.0983,162.2502,162.056,162.132,9116.0
2022-04-13 13:10:00,192.03,192.14,191.93,192.08,7222.0,162.1236,162.2165,162.0392,162.1658,7222.0
2022-04-13 13:20:00,192.06,192.22,191.91,192.19,6318.0,162.1489,162.284,162.0223,162.2587,6318.0
2022-04-13 13:30:00,192.16,192.23,191.89,192.04,10207.0,162.2333,162.2924,162.0054,162.132,10207.0
2022-04-13 13:40:00,192.04,192.1,191.49,191.66,11249.0,162.132,162.1827,161.6677,161.8112,11249.0
2022-04-13 13:50:00,191.6,191.9,191.56,191.9,7477.0,161.7606,162.0138,161.7268,162.0138,7477.0
2022-04-13 14:00:00,191.83,192.44,191.79,192.41,24944.0,161.9547,162.4697,161.921,162.4444,24944.0
2022-04-13 14:10:00,192.34,193.07,192.13,193.05,19537.0,162.3853,163.0016,162.208,162.9847,19537.0
2022-04-13 14:20:00,193.09,193.24,192.85,192.91,17662.0,163.0185,163.1451,162.8159,162.8665,17662.0
2022-04-13 14:30:00,192.91,193.01,192.78,192.89,9131.0,162.8665,162.951,162.7568,162.8497,9131.0
2022-04-13 14:40:00,192.93,193.38,192.86,193.35,8899.0,162.8834,163.2633,162.8243,163.238,8899.0
2022-04-13 14:50:00,193.34,193.43,193.16,193.43,7562.0,163.2296,163.3056,163.0776,163.3056,7562.0
2022-04-13 15:00:00,193.35,193.53,193.2,193.53,6883.0,163.238,163.39,163.1114,163.39,6883.0
2022-04-13 15:10:00,193.55,193.55,193.16,193.17,12418.0,163.4069,163.4069,163.0776,163.086,12418.0
2022-04-13 15:20:00,193.11,193.37,193.11,193.24,9830.0,163.0354,163.2549,163.0354,163.1451,9830.0
2022-04-13 15:30:00,193.26,193.52,193.16,193.46,16414.0,163.162,163.3815,163.0776,163.3309,16414.0
2022-04-13 15:40:00,193.44,193.56,193.28,193.51,21609.0,163.314,163.4153,163.1789,163.3731,21609.0
2022-04-13 15:50:00,193.5,193.52,193.01,193.41,92277.0,163.3647,163.3815,162.951,163.2887,92277.0
2022-04-14 09:30:00,193.79,194.04,192.8,193.73,60919.0,163.6095,163.8206,162.7737,163.5588,60919.0
2022-04-14 09:40:00,193.66,193.67,192.74,193.08,7023.0,163.4997,163.5082,162.723,163.0101,7023.0
2022-04-14 09:50:00,193.07,193.22,192.55,192.56,7790.0,163.0016,163.1283,162.5626,162.571,7790.0
2022-04-14 10:00:00,192.64,193.44,192.43,192.44,15146.0,162.6386,163.314,162.4613,162.4697,15146.0
2022-04-14 10:10:00,192.47,192.95,192.39,192.63,11862.0,162.4951,162.9003,162.4275,162.6301,11862.0
2022-04-14 10:20:00,192.48,192.89,192.3,192.78,8778.0,162.5035,162.8497,162.3515,162.7568,8778.0
2022-04-14 10:30:00,192.79,193.06,192.61,192.93,23725.0,162.7652,162.9932,162.6133,162.8834,23725.0
2022-04-14 10:40:00,192.91,193.83,192.91,193.61,15745.0,162.8665,163.6433,162.8665,163.4575,15745.0
2022-04-14 10:50:00,193.5,193.79,193.37,193.7,11164.0,163.3647,163.6095,163.2549,163.5335,11164.0
2022-04-14 11:00:00,193.62,193.82,193.56,193.65,9177.0,163.466,163.6348,163.4153,163.4913,9177.0
2022-04-14 11:10:00,193.69,193.81,193.05,193.06,5784.0,163.5251,163.6264,162.9847,162.9932,5784.0
2022-04-14 11:20:00,193.15,193.15,192.82,193.11,14304.0,163.0692,163.0692,162.7906,163.0354,14304.0
2022-04-14 11:30:00,193.04,193.16,192.93,192.93,5889.0,162.9763,163.0776,162.8834,162.8834,5889.0
2022-04-14 11:40:00,192.95,192.95,192.59,192.76,6018.0,162.9003,162.9003,162.5964,162.7399,6018.0
2022-04-14 11:50:00,192.73,193.17,192.54,193.1,4042.0,162.7146,163.086,162.5542,163.0269,4042.0
2022-04-14 12:00:00,193.21,193.45,193.16,193.31,3619.0,163.1198,163.3224,163.0776,163.2042,3619.0
2022-04-14 12:10:00,193.3,193.38,193.11,193.26,4521.0,163.1958,163.2633,163.0354,163.162,4521.0
2022-04-14 12:20:00,193.3,193.3,192.97,192.99,3602.0,163.1958,163.1958,162.9172,162.9341,3602.0
2022-04-14 12:30:00,193.08,193.19,193.03,193.1,6695.0,163.0101,163.1029,162.9678,163.0269,6695.0
2022-04-14 12:40:00,193.06,193.19,192.95,193.19,4748.0,162.9932,163.1029,162.9003,163.1029,4748.0
2022-04-14 12:50:00,193.16,193.33,193.11,193.25,5957.0,163.0776,163.2211,163.0354,163.1536,5957.0
2022-04-14 13:00:00,193.31,193.36,193.02,193.04,2487.0,163.2042,163.2465,162.9594,162.9763,2487.0
2022-04-14 13:10:00,193.13,193.19,192.97,193.09,4291.0,163.0523,163.1029,162.9172,163.0185,4291.0
2022-04-14 13:20:00,193.15,193.31,193.09,193.22,5389.0,163.0692,163.2042,163.0185,163.1283,5389.0
2022-04-14 13:30:00,193.25,193.67,193.25,193.56,3927.0,163.1536,163.5082,163.1536,163.4153,3927.0
2022-04-14 13:40:00,193.57,193.77,193.56,193.71,5780.0,163.4237,163.5926,163.4153,163.5419,5780.0
2022-04-14 13:50:00,193.7,193.95,193.61,193.89,5961.0,163.5335,163.7446,163.4575,163.6939,5961.0
2022-04-14 14:00:00,193.96,194.0,193.86,193.9,11958.0,163.753,163.7868,163.6686,163.7024,11958.0
2022-04-14 14:10:00,193.86,193.86,193.44,193.54,8074.0,163.6686,163.6686,163.314,163.3984,8074.0
2022-04-14 14:20:00,193.5,193.72,193.37,193.6,8456.0,163.3647,163.5504,163.2549,163.4491,8456.0
2022-04-14 14:30:00,193.69,193.69,193.34,193.37,5010.0,163.5251,163.5251,163.2296,163.2549,5010.0
2022-04-14 14:40:00,193.44,193.44,193.29,193.33,4647.0,163.314,163.314,163.1874,163.2211,4647.0
2022-04-14 14:50:00,193.28,193.35,193.12,193.18,6015.0,163.1789,163.238,163.0438,163.0945,6015.0
2022-04-14 15:00:00,193.13,193.27,192.97,192.97,7362.0,163.0523,163.1705,162.9172,162.9172,7362.0
2022-04-14 15:10:00,192.96,193.21,192.84,193.03,7676.0,162.9087,163.1198,162.8074,162.9678,7676.0
2022-04-14 15:20:00,193.09,193.17,192.77,192.93,10020.0,163.0185,163.086,162.7483,162.8834,10020.0
2022-04-14 15:30:00,192.84,193.19,192.82,192.89,21373.0,162.8074,163.1029,162.7906,162.8497,21373.0
2022-04-14 15:40:00,192.92,192.94,192.48,192.8,25943.0,162.875,162.8919,162.5035,162.7737,25943.0
2022-04-14 15:50:00,192.77,193.14,192.59,192.67,107616.0,162.7483,163.0607,162.5964,162.6639,107616.0
2022-04-18 09:30:00,192.47,193.03,192.15,192.63,21976.0,162.4951,162.9678,162.2249,162.6301,21976.0
2022-04-18 09:40:00,192.57,192.95,192.18,192.57,11065.0,162.5795,162.9003,162.2502,162.5795,11065.0
2022-04-18 09:50:00,192.7,192.7,191.65,191.76,16738.0,162.6892,162.6892,161.8028,161.8956,16738.0
2022-04-18 10:00:00,191.74,191.86,191.49,191.63,7489.0,161.8788,161.9801,161.6677,161.7859,7489.0
2022-04-18 10:10:00,191.68,192.0,191.56,192.0,10057.0,161.8281,162.0983,161.7268,162.0983,10057.0
2022-04-18 10:20:00,192.04,192.16,191.58,191.71,6909.0,162.132,162.2333,161.7437,161.8534,6909.0
2022-04-18 10:30:00,191.55,192.4,191.55,192.07,7978.0,161.7183,162.436,161.7183,162.1574,7978.0
2022-04-18 10:40:00,192.03,192.27,191.77,191.9,9994.0,162.1236,162.3262,161.9041,162.0138,9994.0
2022-04-18 10:50:00,191.95,192.03,191.47,191.71,13420.0,162.056,162.1236,161.6508,161.8534,13420.0
2022-04-18 11:00:00,191.74,191.86,191.55,191.72,8805.0,161.8788,161.9801,161.7183,161.8619,8805.0
2022-04-18 11:10:00,191.72,191.76,191.51,191.75,6555.0,161.8619,161.8956,161.6846,161.8872,6555.0
2022-04-18 11:20:00,191.63,191.72,191.35,191.56,7070.0,161.7859,161.8619,161.5495,161.7268,7070.0
2022-04-18 11:30:00,191.59,192.12,191.48,191.52,16977.0,161.7521,162.1996,161.6592,161.693,16977.0
2022-04-18 11:40:00,191.48,191.48,191.16,191.23,7810.0,161.6592,161.6592,161.3891,161.4482,7810.0
2022-04-18 11:50:00,191.37,191.65,191.33,191.57,4571.0,161.5664,161.8028,161.5326,161.7352,4571.0
2022-04-18 12:00:00,191.62,191.77,191.54,191.6,6825.0,161.7774,161.9041,161.7099,161.7606,6825.0
2022-04-18 12:10:00,191.57,192.05,191.42,192.02,9671.0,161.7352,162.1405,161.6086,162.1151,9671.0
2022-04-18 12:20:00,192.08,192.29,192.05,192.16,6503.0,162.1658,162.3431,162.1405,162.2333,6503.0
2022-04-18 12:30:00,192.2,192.2,191.7,191.75,7087.0,162.2671,162.2671,161.845,161.8872,7087.0
2022-04-18 12:40:00,191.74,191.74,191.44,191.58,19320.0,161.8788,161.8788,161.6255,161.7437,19320.0
2022-04-18 12:50:00,191.59,192.12,191.56,191.83,9926.0,161.7521,162.1996,161.7268,161.9547,9926.0
2022-04-18 13:00:00,191.77,192.21,191.7,192.16,8575.0,161.9041,162.2756,161.845,162.2333,8575.0
2022-04-18 13:10:00,192.17,192.26,191.55,191.55,6207.0,162.2418,162.3178,161.7183,161.7183,6207.0
2022-04-18 13:20:00,191.56,191.91,191.4,191.91,11005.0,161.7268,162.0223,161.5917,162.0223,11005.0
2022-04-18 13:30:00,191.86,192.1,191.81,191.99,4499.0,161.9801,162.1827,161.9378,162.0898,4499.0
2022-04-18 13:40:00,191.99,192.18,191.85,191.96,7805.0,162.0898,162.2502,161.9716,162.0645,7805.0
2022-04-18 13:50:00,191.96,192.01,191.48,191.55,7945.0,162.0645,162.1067,161.6592,161.7183,7945.0
2022-04-18 14:00:00,191.55,191.59,191.36,191.42,5830.0,161.7183,161.7521,161.5579,161.6086,5830.0
2022-04-18 14:10:00,191.38,191.58,191.24,191.53,11329.0,161.5748,161.7437,161.4566,161.7015,11329.0
2022-04-18 14:20:00,191.56,191.9,191.47,191.47,8974.0,161.7268,162.0138,161.6508,161.6508,8974.0
2022-04-18 14:30:00,191.47,191.55,191.27,191.36,7040.0,161.6508,161.7183,161.4819,161.5579,7040.0
2022-04-18 14:40:00,191.37,191.44,191.12,191.25,5025.0,161.5664,161.6255,161.3553,161.4651,5025.0
2022-04-18 14:50:00,191.26,191.29,190.95,190.95,8002.0,161.4735,161.4988,161.2118,161.2118,8002.0
2022-04-18 15:00:00,190.92,191.05,190.84,190.84,6525.0,161.1865,161.2962,161.1189,161.1189,6525.0
2022-04-18 15:10:00,190.83,190.92,190.58,190.66,12145.0,161.1105,161.1865,160.8994,160.9669,12145.0
2022-04-18 15:20:00,190.72,190.74,190.21,190.24,12653.0,161.0176,161.0345,160.587,160.6124,12653.0
2022-04-18 15:30:00,190.24,190.28,189.93,190.25,37896.0,160.6124,160.6461,160.3506,160.6208,37896.0
2022-04-18 15:40:00,190.2,190.32,189.96,190.13,43176.0,160.5786,160.6799,160.376,160.5195,43176.0
2022-04-18 15:50:00,190.09,190.96,189.97,190.95,58358.0,160.4857,161.2202,160.3844,161.2118,58358.0
2022-04-19 09:30:00,191.78,192.59,191.32,191.55,30604.0,161.9125,162.5964,161.5242,161.7183,30604.0
2022-04-19 09:40:00,191.55,192.64,191.45,192.1,12500.0,161.7183,162.6386,161.6339,162.1827,12500.0
2022-04-19 09:50:00,191.98,192.61,191.96,192.28,6664.0,162.0814,162.6133,162.0645,162.3347,6664.0
2022-04-19 10:00:00,192.19,193.0,192.09,193.0,9787.0,162.2587,162.9425,162.1742,162.9425,9787.0
2022-04-19 10:10:00,193.0,193.05,192.03,192.45,11754.0,162.9425,162.9847,162.1236,162.4782,11754.0
2022-04-19 10:20:00,192.41,193.54,192.41,193.5,14033.0,162.4444,163.3984,162.4444,163.3647,14033.0
2022-04-19 10:30:00,193.5,193.74,193.36,193.59,14719.0,163.3647,163.5673,163.2465,163.4406,14719.0
2022-04-19 10:40:00,193.53,194.34,193.53,194.15,17067.0,163.39,164.0738,163.39,163.9134,17067.0
2022-04-19 10:50:00,194.15,194.22,193.75,194.13,12247.0,163.9134,163.9725,163.5757,163.8965,12247.0
2022-04-19 11:00:00,194.1,194.33,193.98,194.12,10858.0,163.8712,164.0654,163.7699,163.8881,10858.0
2022-04-19 11:10:00,194.19,194.59,194.1,194.34,9887.0,163.9472,164.2849,163.8712,164.0738,9887.0
2022-04-19 11:20:00,194.24,194.24,193.59,193.73,9288.0,163.9894,163.9894,163.4406,163.5588,9288.0
2022-04-19 11:30:00,193.82,193.83,193.3,193.3,7525.0,163.6348,163.6433,163.1958,163.1958,7525.0
2022-04-19 11:40:00,193.3,193.34,192.93,193.07,7388.0,163.1958,163.2296,162.8834,163.0016,7388.0
2022-04-19 11:50:00,193.08,193.31,193.03,193.13,9610.0,163.0101,163.2042,162.9678,163.0523,9610.0
2022-04-19 12:00:00,193.16,193.31,192.95,193.02,23687.0,163.0776,163.2042,162.9003,162.9594,23687.0
2022-04-19 12:10:00,193.04,193.13,192.82,193.06,14083.0,162.9763,163.0523,162.7906,162.9932,14083.0
2022-04-19 12:20:00,193.11,193.2,192.89,193.02,9413.0,163.0354,163.1114,162.8497,162.9594,9413.0
2022-04-19 12:30:00,192.96,193.16,192.91,192.97,13551.0,162.9087,163.0776,162.8665,162.9172,13551.0
2022-04-19 12:40:00,193.02,193.07,192.8,193.0,12517.0,162.9594,163.0016,162.7737,162.9425,12517.0
2022-04-19 12:50:00,193.06,193.22,193.01,193.02,6304.0,162.9932,163.1283,162.951,162.9594,6304.0
2022-04-19 13:00:00,193.03,193.44,192.99,193.34,14525.0,162.9678,163.314,162.9341,163.2296,14525.0
2022-04-19 13:10:00,193.24,193.35,193.01,193.18,5979.0,163.1451,163.238,162.951,163.0945,5979.0
2022-04-19 13:20:00,193.17,193.28,192.93,192.94,6758.0,163.086,163.1789,162.8834,162.8919,6758.0
2022-04-19 13:30:00,192.93,193.3,192.77,193.3,12931.0,162.8834,163.1958,162.7483,163.1958,12931.0
2022-04-19 13:40:00,193.3,193.31,192.91,193.08,17348.0,163.1958,163.2042,162.8665,163.0101,17348.0
2022-04-19 13:50:00,193.13,193.42,193.11,193.27,10520.0,163.0523,163.2971,163.0354,163.1705,10520.0
2022-04-19 14:00:00,193.21,193.26,192.76,192.85,5933.0,163.1198,163.162,162.7399,162.8159,5933.0
2022-04-19 14:10:00,192.84,192.98,192.73,192.81,7203.0,162.8074,162.9256,162.7146,162.7821,7203.0
2022-04-19 14:20:00,192.85,192.98,192.8,192.93,9026.0,162.8159,162.9256,162.7737,162.8834,9026.0
2022-04-19 14:30:00,192.93,192.95,192.8,192.88,10574.0,162.8834,162.9003,162.7737,162.8412,10574.0
2022-04-19 14:40:00,192.91,193.53,192.91,193.53,7308.0,162.8665,163.39,162.8665,163.39,7308.0
2022-04-19 14:50:00,193.58,193.74,193.53,193.74,13655.0,163.4322,163.5673,163.39,163.5673,13655.0
2022-04-19 15:00:00,193.72,193.8,193.47,193.67,13173.0,163.5504,163.6179,163.3393,163.5082,13173.0
2022-04-19 15:10:00,193.69,194.29,193.64,194.24,8825.0,163.5251,164.0316,163.4828,163.9894,8825.0
2022-04-19 15:20:00,194.22,194.28,194.07,194.19,13709.0,163.9725,164.0232,163.8459,163.9472,13709.0
2022-04-19 15:30:00,194.17,194.46,194.15,194.24,38423.0,163.9303,164.1751,163.9134,163.9894,38423.0
2022-04-19 15:40:00,194.22,194.29,193.87,194.0,37021.0,163.9725,164.0316,163.677,163.7868,37021.0
2022-04-19 15:50:00,194.04,194.46,193.65,193.87,64409.0,163.8206,164.1751,163.4913,163.677,64409.0
2022-04-20 09:30:00,194.11,194.89,193.55,194.52,27563.0,163.8797,164.5382,163.4069,164.2258,27563.0
2022-04-20 09:40:00,194.42,194.42,193.91,194.0,10612.0,164.1414,164.1414,163.7108,163.7868,10612.0
2022-04-20 09:50:00,194.22,195.06,194.17,195.06,10329.0,163.9725,164.6817,163.9303,164.6817,10329.0
2022-04-20 10:00:00,195.09,195.78,195.02,195.02,17960.0,164.707,165.2896,164.6479,164.6479,17960.0
2022-04-20 10:10:00,195.08,195.45,194.77,195.07,22673.0,164.6986,165.011,164.4369,164.6901,22673.0
2022-04-20 10:20:00,195.12,195.46,194.96,195.46,9411.0,164.7324,165.0194,164.5973,165.0194,9411.0
2022-04-20 10:30:00,195.53,195.91,195.53,195.87,21922.0,165.0785,165.3993,165.0785,165.3656,21922.0
2022-04-20 10:40:00,195.86,196.0,195.59,195.61,13948.0,165.3571,165.4753,165.1292,165.146,13948.0
2022-04-20 10:50:00,195.56,195.96,195.52,195.92,10093.0,165.1038,165.4415,165.0701,165.4078,10093.0
2022-04-20 11:00:00,196.02,196.02,195.52,195.95,10669.0,165.4922,165.4922,165.0701,165.4331,10669.0
2022-04-20 11:10:00,195.92,196.41,195.75,196.4,5498.0,165.4078,165.8215,165.2642,165.813,5498.0
2022-04-20 11:20:00,196.38,196.38,196.07,196.37,11690.0,165.7961,165.7961,165.5344,165.7877,11690.0
2022-04-20 11:30:00,196.46,196.78,196.32,196.78,24451.0,165.8637,166.1338,165.7455,166.1338,24451.0
2022-04-20 11:40:00,196.69,196.94,196.64,196.8,12326.0,166.0578,166.2689,166.0156,166.1507,12326.0
2022-04-20 11:50:00,196.85,197.19,196.84,197.02,9828.0,166.1929,166.48,166.1845,166.3365,9828.0
2022-04-20 12:00:00,197.05,197.59,197.0,197.16,10559.0,166.3618,166.8177,166.3196,166.4546,10559.0
2022-04-20 12:10:00,197.15,197.15,196.59,196.77,8896.0,166.4462,166.4462,165.9734,166.1254,8896.0
2022-04-20 12:20:00,196.7,197.34,196.7,197.34,8192.0,166.0663,166.6066,166.0663,166.6066,8192.0
2022-04-20 12:30:00,197.36,197.51,197.3,197.39,8650.0,166.6235,166.7501,166.5728,166.6488,8650.0
2022-04-20 12:40:00,197.44,197.82,197.41,197.75,6822.0,166.691,167.0119,166.6657,166.9528,6822.0
2022-04-20 12:50:00,197.71,197.72,197.38,197.6,9477.0,166.919,166.9274,166.6404,166.8261,9477.0
2022-04-20 13:00:00,197.62,197.77,197.47,197.52,9601.0,166.843,166.9696,166.7164,166.7586,9601.0
2022-04-20 13:10:00,197.48,197.78,197.48,197.57,7993.0,166.7248,166.9781,166.7248,166.8008,7993.0
2022-04-20 13:20:00,197.62,197.67,197.34,197.59,8688.0,166.843,166.8852,166.6066,166.8177,8688.0
2022-04-20 13:30:00,197.7,197.75,197.44,197.46,13865.0,166.9106,166.9528,166.691,166.7079,13865.0
2022-04-20 13:40:00,197.52,197.78,197.49,197.73,6768.0,166.7586,166.9781,166.7333,166.9359,6768.0
2022-04-20 13:50:00,197.73,197.79,197.64,197.69,6325.0,166.9359,166.9865,166.8599,166.9021,6325.0
2022-04-20 14:00:00,197.74,197.96,197.72,197.81,9637.0,166.9443,167.1301,166.9274,167.0034,9637.0
2022-04-20 14:10:00,197.76,197.84,197.61,197.71,10363.0,166.9612,167.0287,166.8346,166.919,10363.0
2022-04-20 14:20:00,197.74,198.15,197.74,197.98,29324.0,166.9443,167.2905,166.9443,167.1469,29324.0
2022-04-20 14:30:00,197.98,198.01,197.72,197.89,10466.0,167.1469,167.1723,166.9274,167.071,10466.0
2022-04-20 14:40:00,197.86,198.03,197.84,197.88,22213.0,167.0456,167.1892,167.0287,167.0625,22213.0
2022-04-20 14:50:00,197.9,197.9,197.42,197.58,16071.0,167.0794,167.0794,166.6742,166.8092,16071.0
2022-04-20 15:00:00,197.63,197.99,197.57,197.94,15676.0,166.8515,167.1554,166.8008,167.1132,15676.0
2022-04-20 15:10:00,197.93,198.23,197.9,198.06,15745.0,167.1047,167.358,167.0794,167.2145,15745.0
2022-04-20 15:20:00,198.11,198.46,198.1,198.23,20474.0,167.2567,167.5522,167.2483,167.358,20474.0
2022-04-20 15:30:00,198.26,198.34,197.92,198.26,16814.0,167.3833,167.4509,167.0963,167.3833,16814.0
2022-04-20 15:40:00,198.27,198.59,197.97,198.43,38059.0,167.3918,167.6619,167.1385,167.5269,38059.0
2022-04-20 15:50:00,198.34,198.56,197.74,198.41,150799.0,167.4509,167.6366,166.9443,167.51,150799.0
2022-04-21 09:30:00,199.11,199.38,197.47,199.38,24204.0,168.101,168.3289,166.7164,168.3289,24204.0
2022-04-21 09:40:00,199.18,199.48,198.82,199.35,18654.0,168.1601,168.4133,167.8561,168.3036,18654.0
2022-04-21 09:50:00,199.17,199.63,198.72,199.34,19378.0,168.1516,168.54,167.7717,168.2951,19378.0
2022-04-21 10:00:00,199.6,199.97,199.56,199.56,24364.0,168.5146,168.827,168.4809,168.4809,24364.0
2022-04-21 10:10:00,199.58,199.9,199.58,199.79,10560.0,168.4978,168.7679,168.4978,168.6751,10560.0
2022-04-21 10:20:00,199.74,199.87,199.08,199.22,24616.0,168.6328,168.7426,168.0756,168.1938,24616.0
2022-04-21 10:30:00,199.17,199.2,198.17,198.24,17992.0,168.1516,168.1769,167.3074,167.3665,17992.0
2022-04-21 10:40:00,198.27,198.7,198.02,198.3,34162.0,167.3918,167.7548,167.1807,167.4171,34162.0
2022-04-21 10:50:00,198.36,199.58,198.32,199.5,11106.0,167.4678,168.4978,167.434,168.4302,11106.0
2022-04-21 11:00:00,199.53,199.62,199.13,199.26,14194.0,168.4555,168.5315,168.1178,168.2276,14194.0
2022-04-21 11:10:00,199.33,199.95,199.33,199.53,14874.0,168.2867,168.8101,168.2867,168.4555,14874.0
2022-04-21 11:20:00,199.54,199.88,199.38,199.84,11167.0,168.464,168.751,168.3289,168.7173,11167.0
2022-04-21 11:30:00,199.79,199.86,199.12,199.29,11978.0,168.6751,168.7342,168.1094,168.2529,11978.0
2022-04-21 11:40:00,199.33,199.44,198.99,199.25,11454.0,168.2867,168.3796,167.9996,168.2192,11454.0
2022-04-21 11:50:00,199.29,199.56,199.23,199.48,9194.0,168.2529,168.4809,168.2023,168.4133,9194.0
2022-04-21 12:00:00,199.45,199.53,198.54,198.64,8023.0,168.388,168.4555,167.6197,167.7042,8023.0
2022-04-21 12:10:00,198.68,199.0,198.44,198.87,10087.0,167.7379,168.0081,167.5353,167.8983,10087.0
2022-04-21 12:20:00,198.92,199.32,198.74,198.74,12289.0,167.9405,168.2783,167.7886,167.7886,12289.0
2022-04-21 12:30:00,198.72,199.13,198.68,198.99,12615.0,167.7717,168.1178,167.7379,167.9996,12615.0
2022-04-21 12:40:00,198.96,199.04,198.58,198.6,7119.0,167.9743,168.0419,167.6535,167.6704,7119.0
2022-04-21 12:50:00,198.65,198.65,198.08,198.18,17113.0,167.7126,167.7126,167.2314,167.3158,17113.0
2022-04-21 13:00:00,198.08,198.31,197.39,197.55,11235.0,167.2314,167.4256,166.6488,166.7839,11235.0
2022-04-21 13:10:00,197.54,197.7,196.9,196.95,10376.0,166.7755,166.9106,166.2351,166.2774,10376.0
2022-04-21 13:20:00,196.89,197.66,196.82,197.66,22591.0,166.2267,166.8768,166.1676,166.8768,22591.0
2022-04-21 13:30:00,197.65,197.75,197.02,197.2,8401.0,166.8683,166.9528,166.3365,166.4884,8401.0
2022-04-21 13:40:00,197.2,197.73,197.15,197.52,15125.0,166.4884,166.9359,166.4462,166.7586,15125.0
2022-04-21 13:50:00,197.51,197.51,197.21,197.39,19053.0,166.7501,166.7501,166.4969,166.6488,19053.0
2022-04-21 14:00:00,197.34,197.35,196.66,197.06,11518.0,166.6066,166.6151,166.0325,166.3702,11518.0
2022-04-21 14:10:00,196.97,197.72,196.96,197.5,11264.0,166.2942,166.9274,166.2858,166.7417,11264.0
2022-04-21 14:20:00,197.69,198.0,197.54,197.54,36022.0,166.9021,167.1638,166.7755,166.7755,36022.0
2022-04-21 14:30:00,197.51,197.94,197.35,197.94,17146.0,166.7501,167.1132,166.6151,167.1132,17146.0
2022-04-21 14:40:00,197.93,197.97,197.67,197.81,11747.0,167.1047,167.1385,166.8852,167.0034,11747.0
2022-04-21 14:50:00,197.8,197.88,197.49,197.59,10261.0,166.995,167.0625,166.7333,166.8177,10261.0
2022-04-21 15:00:00,197.43,197.53,196.91,197.06,27453.0,166.6826,166.767,166.2436,166.3702,27453.0
2022-04-21 15:10:00,197.02,197.43,196.97,197.43,13346.0,166.3365,166.6826,166.2942,166.6826,13346.0
2022-04-21 15:20:00,197.4,197.51,197.08,197.51,11660.0,166.6573,166.7501,166.3871,166.7501,11660.0
2022-04-21 15:30:00,197.4,197.63,196.47,196.57,14805.0,166.6573,166.8515,165.8721,165.9565,14805.0
2022-04-21 15:40:00,196.63,196.9,196.45,196.46,19671.0,166.0072,166.2351,165.8552,165.8637,19671.0
2022-04-21 15:50:00,196.41,197.06,196.39,196.66,74765.0,165.8215,166.3702,165.8046,166.0325,74765.0
2022-04-22 09:30:00,196.76,196.76,194.95,195.06,22603.0,166.1169,166.1169,164.5888,164.6817,22603.0
2022-04-22 09:40:00,194.99,195.44,194.43,195.3,19208.0,164.6226,165.0025,164.1498,164.8843,19208.0
2022-04-22 09:50:00,195.29,195.4,194.05,194.05,7328.0,164.8759,164.9687,163.829,163.829,7328.0
2022-04-22 10:00:00,194.14,195.0,194.02,194.55,10591.0,163.905,164.631,163.8037,164.2511,10591.0
2022-04-22 10:10:00,194.58,194.96,194.14,194.84,5111.0,164.2765,164.5973,163.905,164.496,5111.0
2022-04-22 10:20:00,194.73,194.89,194.36,194.36,9479.0,164.4031,164.5382,164.0907,164.0907,9479.0
2022-04-22 10:30:00,194.43,194.47,193.73,193.92,7523.0,164.1498,164.1836,163.5588,163.7192,7523.0
2022-04-22 10:40:00,193.83,194.22,193.74,193.92,11541.0,163.6433,163.9725,163.5673,163.7192,11541.0
2022-04-22 10:50:00,193.81,193.9,193.59,193.9,17234.0,163.6264,163.7024,163.4406,163.7024,17234.0
2022-04-22 11:00:00,193.88,194.13,193.61,194.12,12852.0,163.6855,163.8965,163.4575,163.8881,12852.0
2022-04-22 11:10:00,194.0,194.31,193.71,194.15,11338.0,163.7868,164.0485,163.5419,163.9134,11338.0
2022-04-22 11:20:00,194.22,194.43,193.98,194.24,15061.0,163.9725,164.1498,163.7699,163.9894,15061.0
2022-04-22 11:30:00,194.32,194.59,194.09,194.44,10469.0,164.0569,164.2849,163.8628,164.1583,10469.0
2022-04-22 11:40:00,194.47,194.47,194.24,194.42,8023.0,164.1836,164.1836,163.9894,164.1414,8023.0
2022-04-22 11:50:00,194.42,194.82,194.35,194.69,12309.0,164.1414,164.4791,164.0823,164.3693,12309.0
2022-04-22 12:00:00,194.68,194.8,193.98,194.06,22692.0,164.3609,164.4622,163.7699,163.8374,22692.0
2022-04-22 12:10:00,194.06,194.74,194.05,194.41,9699.0,163.8374,164.4115,163.829,164.1329,9699.0
2022-04-22 12:20:00,194.48,195.05,194.41,194.95,6494.0,164.192,164.6733,164.1329,164.5888,6494.0
2022-04-22 12:30:00,194.85,195.62,194.85,195.57,7123.0,164.5044,165.1545,164.5044,165.1123,7123.0
2022-04-22 12:40:00,195.56,195.6,195.14,195.14,5901.0,165.1038,165.1376,164.7492,164.7492,5901.0
2022-04-22 12:50:00,195.14,195.32,194.92,195.17,14792.0,164.7492,164.9012,164.5635,164.7746,14792.0
2022-04-22 13:00:00,195.18,195.2,194.86,195.2,8670.0,164.783,164.7999,164.5128,164.7999,8670.0
2022-04-22 13:10:00,195.06,195.22,195.04,195.05,7974.0,164.6817,164.8168,164.6648,164.6733,7974.0
2022-04-22 13:20:00,195.0,195.29,194.74,195.29,10037.0,164.631,164.8759,164.4115,164.8759,10037.0
2022-04-22 13:30:00,195.15,195.56,195.15,195.33,9236.0,164.7577,165.1038,164.7577,164.9097,9236.0
2022-04-22 13:40:00,195.33,195.84,195.16,195.73,15685.0,164.9097,165.3402,164.7661,165.2474,15685.0
2022-04-22 13:50:00,195.73,195.97,195.5,195.81,17688.0,165.2474,165.45,165.0532,165.3149,17688.0
2022-04-22 14:00:00,195.81,195.86,194.87,194.95,11527.0,165.3149,165.3571,164.5213,164.5888,11527.0
2022-04-22 14:10:00,194.96,195.79,194.88,195.6,24652.0,164.5973,165.298,164.5297,165.1376,24652.0
2022-04-22 14:20:00,195.55,195.95,195.47,195.74,19831.0,165.0954,165.4331,165.0278,165.2558,19831.0
2022-04-22 14:30:00,195.6,195.68,194.95,195.08,27081.0,165.1376,165.2051,164.5888,164.6986,27081.0
2022-04-22 14:40:00,195.08,195.24,194.91,194.92,13641.0,164.6986,164.8337,164.5551,164.5635,13641.0
2022-04-22 14:50:00,194.99,195.07,194.8,195.04,16170.0,164.6226,164.6901,164.4622,164.6648,16170.0
2022-04-22 15:00:00,195.18,195.18,194.8,194.92,17521.0,164.783,164.783,164.4622,164.5635,17521.0
2022-04-22 15:10:00,194.91,195.68,194.89,195.68,19409.0,164.5551,165.2051,164.5382,165.2051,19409.0
2022-04-22 15:20:00,195.71,195.76,195.18,195.49,18658.0,165.2305,165.2727,164.783,165.0447,18658.0
2022-04-22 15:30:00,195.54,196.12,195.54,196.08,28677.0,165.0869,165.5766,165.0869,165.5428,28677.0
2022-04-22 15:40:00,196.19,196.29,195.32,195.35,45590.0,165.6357,165.7201,164.9012,164.9265,45590.0
2022-04-22 15:50:00,195.33,195.33,194.01,194.21,170386.0,164.9097,164.9097,163.7952,163.9641,170386.0
2022-04-25 09:30:00,194.88,195.0,192.87,192.95,35933.0,164.5297,164.631,162.8328,162.9003,35933.0
2022-04-25 09:40:00,192.93,193.42,192.68,192.97,18819.0,162.8834,163.2971,162.6724,162.9172,18819.0
2022-04-25 09:50:00,192.67,192.67,191.4,192.27,31184.0,162.6639,162.6639,161.5917,162.3262,31184.0
2022-04-25 10:00:00,192.15,192.67,191.83,191.93,54369.0,162.2249,162.6639,161.9547,162.0392,54369.0
2022-04-25 10:10:00,191.97,192.95,191.96,192.66,23921.0,162.0729,162.9003,162.0645,162.6555,23921.0
2022-04-25 10:20:00,192.67,192.69,191.09,191.19,17222.0,162.6639,162.6808,161.33,161.4144,17222.0
2022-04-25 10:30:00,191.13,191.92,191.07,191.63,17760.0,161.3638,162.0307,161.3131,161.7859,17760.0
2022-04-25 10:40:00,191.56,191.56,190.76,191.31,20058.0,161.7268,161.7268,161.0514,161.5157,20058.0
2022-04-25 10:50:00,191.32,191.32,190.5,190.7,27710.0,161.5242,161.5242,160.8319,161.0007,27710.0
2022-04-25 11:00:00,190.69,191.12,190.6,190.75,13451.0,160.9923,161.3553,160.9163,161.0429,13451.0
2022-04-25 11:10:00,190.78,191.29,190.61,191.23,16245.0,161.0683,161.4988,160.9247,161.4482,16245.0
2022-04-25 11:20:00,191.3,191.66,191.16,191.37,7083.0,161.5073,161.8112,161.3891,161.5664,7083.0
2022-04-25 11:30:00,191.49,191.66,191.04,191.41,9641.0,161.6677,161.8112,161.2878,161.6001,9641.0
2022-04-25 11:40:00,191.36,191.36,190.73,190.79,10919.0,161.5579,161.5579,161.026,161.0767,10919.0
2022-04-25 11:50:00,190.88,191.37,190.55,191.37,6314.0,161.1527,161.5664,160.8741,161.5664,6314.0
2022-04-25 12:00:00,191.36,191.78,191.18,191.64,7612.0,161.5579,161.9125,161.406,161.7943,7612.0
2022-04-25 12:10:00,191.59,191.63,190.51,190.55,11654.0,161.7521,161.7859,160.8403,160.8741,11654.0
2022-04-25 12:20:00,190.59,191.5,190.59,191.39,5947.0,160.9078,161.6761,160.9078,161.5833,5947.0
2022-04-25 12:30:00,191.33,191.78,191.19,191.62,8228.0,161.5326,161.9125,161.4144,161.7774,8228.0
2022-04-25 12:40:00,191.56,191.6,191.15,191.48,10533.0,161.7268,161.7606,161.3806,161.6592,10533.0
2022-04-25 12:50:00,191.42,191.52,191.16,191.5,9197.0,161.6086,161.693,161.3891,161.6761,9197.0
2022-04-25 13:00:00,191.47,191.61,190.89,191.28,9165.0,161.6508,161.769,161.1611,161.4904,9165.0
2022-04-25 13:10:00,191.39,191.79,191.03,191.08,11154.0,161.5833,161.921,161.2793,161.3215,11154.0
2022-04-25 13:20:00,191.16,191.21,190.58,190.74,9211.0,161.3891,161.4313,160.8994,161.0345,9211.0
2022-04-25 13:30:00,190.8,191.02,190.5,190.59,6186.0,161.0851,161.2709,160.8319,160.9078,6186.0
2022-04-25 13:40:00,190.67,191.06,190.67,190.95,10681.0,160.9754,161.3047,160.9754,161.2118,10681.0
2022-04-25 13:50:00,190.97,191.17,190.88,190.9,6789.0,161.2287,161.3975,161.1527,161.1696,6789.0
2022-04-25 14:00:00,191.0,191.27,190.55,191.18,7393.0,161.254,161.4819,160.8741,161.406,7393.0
2022-04-25 14:10:00,191.26,191.86,191.05,191.67,15110.0,161.4735,161.9801,161.2962,161.8197,15110.0
2022-04-25 14:20:00,191.59,191.86,191.52,191.71,13218.0,161.7521,161.9801,161.693,161.8534,13218.0
2022-04-25 14:30:00,191.83,191.9,191.49,191.49,11010.0,161.9547,162.0138,161.6677,161.6677,11010.0
2022-04-25 14:40:00,191.41,191.41,190.92,191.25,20694.0,161.6001,161.6001,161.1865,161.4651,20694.0
2022-04-25 14:50:00,191.31,191.67,191.18,191.5,7716.0,161.5157,161.8197,161.406,161.6761,7716.0
2022-04-25 15:00:00,191.55,191.6,191.09,191.54,9047.0,161.7183,161.7606,161.33,161.7099,9047.0
2022-04-25 15:10:00,191.54,192.13,191.48,192.1,13112.0,161.7099,162.208,161.6592,162.1827,13112.0
2022-04-25 15:20:00,192.15,192.86,192.14,192.74,16391.0,162.2249,162.8243,162.2165,162.723,16391.0
2022-04-25 15:30:00,192.77,193.31,192.68,193.24,22209.0,162.7483,163.2042,162.6724,163.1451,22209.0
2022-04-25 15:40:00,193.28,193.51,193.1,193.3,31684.0,163.1789,163.3731,163.0269,163.1958,31684.0
2022-04-25 15:50:00,193.28,193.41,192.58,192.86,135607.0,163.1789,163.2887,162.5879,162.8243,135607.0
2022-04-26 09:30:00,192.94,193.78,192.87,193.78,25426.0,162.8919,163.601,162.8328,163.601,25426.0
2022-04-26 09:40:00,193.95,194.24,192.81,192.97,26563.0,163.7446,163.9894,162.7821,162.9172,26563.0
2022-04-26 09:50:00,192.83,193.49,192.29,193.42,15355.0,162.799,163.3562,162.3431,163.2971,15355.0
2022-04-26 10:00:00,193.39,193.98,192.95,193.03,21304.0,163.2718,163.7699,162.9003,162.9678,21304.0
2022-04-26 10:10:00,193.11,193.29,192.56,192.59,44339.0,163.0354,163.1874,162.571,162.5964,44339.0
2022-04-26 10:20:00,192.56,193.11,192.38,193.02,12281.0,162.571,163.0354,162.4191,162.9594,12281.0
2022-04-26 10:30:00,193.05,193.57,192.91,193.56,10639.0,162.9847,163.4237,162.8665,163.4153,10639.0
2022-04-26 10:40:00,193.38,193.53,192.73,192.85,79017.0,163.2633,163.39,162.7146,162.8159,79017.0
2022-04-26 10:50:00,192.88,193.65,192.88,193.5,9390.0,162.8412,163.4913,162.8412,163.3647,9390.0
2022-04-26 11:00:00,193.47,193.62,193.23,193.62,8550.0,163.3393,163.466,163.1367,163.466,8550.0
2022-04-26 11:10:00,193.54,194.38,193.42,193.85,14371.0,163.3984,164.1076,163.2971,163.6601,14371.0
2022-04-26 11:20:00,193.9,193.9,193.52,193.57,9754.0,163.7024,163.7024,163.3815,163.4237,9754.0
2022-04-26 11:30:00,193.59,193.61,192.5,192.66,4900.0,163.4406,163.4575,162.5204,162.6555,4900.0
2022-04-26 11:40:00,192.51,192.51,192.15,192.45,7038.0,162.5288,162.5288,162.2249,162.4782,7038.0
2022-04-26 11:50:00,192.49,192.86,192.39,192.46,4936.0,162.5119,162.8243,162.4275,162.4866,4936.0
2022-04-26 12:00:00,192.48,192.56,192.32,192.39,5396.0,162.5035,162.571,162.3684,162.4275,5396.0
2022-04-26 12:10:00,192.39,192.39,191.79,191.98,5054.0,162.4275,162.4275,161.921,162.0814,5054.0
2022-04-26 12:20:00,192.1,192.25,191.99,192.17,7796.0,162.1827,162.3093,162.0898,162.2418,7796.0
2022-04-26 12:30:00,192.09,192.09,190.99,191.07,5735.0,162.1742,162.1742,161.2456,161.3131,5735.0
2022-04-26 12:40:00,191.13,191.42,191.06,191.33,13069.0,161.3638,161.6086,161.3047,161.5326,13069.0
2022-04-26 12:50:00,191.36,191.78,191.36,191.69,3739.0,161.5579,161.9125,161.5579,161.8365,3739.0
2022-04-26 13:00:00,191.8,192.02,191.32,191.73,44439.0,161.9294,162.1151,161.5242,161.8703,44439.0
2022-04-26 13:10:00,191.64,191.82,191.46,191.47,12766.0,161.7943,161.9463,161.6424,161.6508,12766.0
2022-04-26 13:20:00,191.49,191.75,191.43,191.56,16474.0,161.6677,161.8872,161.617,161.7268,16474.0
2022-04-26 13:30:00,191.5,191.87,191.5,191.82,6489.0,161.6761,161.9885,161.6761,161.9463,6489.0
2022-04-26 13:40:00,191.84,192.4,191.83,191.95,6919.0,161.9632,162.436,161.9547,162.056,6919.0
2022-04-26 13:50:00,191.96,191.97,191.15,191.25,33204.0,162.0645,162.0729,161.3806,161.4651,33204.0
2022-04-26 14:00:00,191.31,191.37,190.87,190.87,7550.0,161.5157,161.5664,161.1442,161.1442,7550.0
2022-04-26 14:10:00,190.82,191.26,190.82,191.18,17675.0,161.102,161.4735,161.102,161.406,17675.0
2022-04-26 14:20:00,191.21,191.58,190.92,191.21,16658.0,161.4313,161.7437,161.1865,161.4313,16658.0
2022-04-26 14:30:00,191.08,191.1,190.65,190.73,4833.0,161.3215,161.3384,160.9585,161.026,4833.0
2022-04-26 14:40:00,190.59,190.66,190.19,190.31,9650.0,160.9078,160.9669,160.5701,160.6715,9650.0
2022-04-26 14:50:00,190.35,190.55,190.32,190.36,9601.0,160.7052,160.8741,160.6799,160.7137,9601.0
2022-04-26 15:00:00,190.47,190.48,189.88,189.97,7714.0,160.8065,160.815,160.3084,160.3844,7714.0
2022-04-26 15:10:00,189.92,190.09,189.08,189.39,30866.0,160.3422,160.4857,159.633,159.8947,30866.0
2022-04-26 15:20:00,189.38,189.59,188.88,189.0,31495.0,159.8863,160.0636,159.4642,159.5655,31495.0
2022-04-26 15:30:00,189.01,189.28,188.74,189.03,18886.0,159.5739,159.8019,159.346,159.5908,18886.0
2022-04-26 15:40:00,189.2,189.2,188.52,188.56,26932.0,159.7343,159.7343,159.1602,159.194,26932.0
2022-04-26 15:50:00,188.47,188.91,188.1,188.44,182352.0,159.118,159.4895,158.8056,159.0927,182352.0
2022-04-27 09:30:00,188.8,189.33,188.26,188.26,30182.0,159.3966,159.8441,158.9407,158.9407,30182.0
2022-04-27 09:40:00,188.36,189.18,187.4,189.15,17380.0,159.0251,159.7174,158.2147,159.6921,17380.0
2022-04-27 09:50:00,189.25,190.23,189.11,190.2,20284.0,159.7765,160.6039,159.6583,160.5786,20284.0
2022-04-27 10:00:00,190.25,191.64,190.25,191.55,19158.0,160.6208,161.7943,160.6208,161.7183,19158.0
2022-04-27 10:10:00,191.53,191.63,189.95,190.31,14808.0,161.7015,161.7859,160.3675,160.6715,14808.0
2022-04-27 10:20:00,190.19,190.57,189.87,189.99,6285.0,160.5701,160.891,160.3,160.4013,6285.0
2022-04-27 10:30:00,189.95,190.26,189.77,189.92,18958.0,160.3675,160.6292,160.2156,160.3422,18958.0
2022-04-27 10:40:00,189.88,190.54,189.88,190.41,18832.0,160.3084,160.8656,160.3084,160.7559,18832.0
2022-04-27 10:50:00,190.42,191.11,190.34,190.34,8618.0,160.7643,161.3469,160.6968,160.6968,8618.0
2022-04-27 11:00:00,190.36,190.36,189.11,189.11,24980.0,160.7137,160.7137,159.6583,159.6583,24980.0
2022-04-27 11:10:00,188.99,189.74,188.74,189.71,6053.0,159.557,160.1902,159.346,160.1649,6053.0
2022-04-27 11:20:00,189.75,190.32,189.69,190.29,7087.0,160.1987,160.6799,160.148,160.6546,7087.0
2022-04-27 11:30:00,190.45,190.7,190.31,190.66,7491.0,160.7897,161.0007,160.6715,160.9669,7491.0
2022-04-27 11:40:00,190.53,190.6,190.21,190.3,6045.0,160.8572,160.9163,160.587,160.663,6045.0
2022-04-27 11:50:00,190.29,190.36,189.95,190.06,8548.0,160.6546,160.7137,160.3675,160.4604,8548.0
2022-04-27 12:00:00,190.05,190.61,190.03,190.59,14650.0,160.4519,160.9247,160.4351,160.9078,14650.0
2022-04-27 12:10:00,190.7,190.73,190.32,190.32,7741.0,161.0007,161.026,160.6799,160.6799,7741.0
2022-04-27 12:20:00,190.3,190.59,190.22,190.47,9287.0,160.663,160.9078,160.5955,160.8065,9287.0
2022-04-27 12:30:00,190.55,191.04,190.54,190.73,17394.0,160.8741,161.2878,160.8656,161.026,17394.0
2022-04-27 12:40:00,190.66,191.2,190.65,190.93,13944.0,160.9669,161.4228,160.9585,161.1949,13944.0
2022-04-27 12:50:00,190.99,191.22,190.81,191.22,6246.0,161.2456,161.4397,161.0936,161.4397,6246.0
2022-04-27 13:00:00,191.23,191.25,190.75,190.77,6646.0,161.4482,161.4651,161.0429,161.0598,6646.0
2022-04-27 13:10:00,190.86,191.29,190.7,191.22,17827.0,161.1358,161.4988,161.0007,161.4397,17827.0
2022-04-27 13:20:00,191.24,191.44,190.63,190.96,20059.0,161.4566,161.6255,160.9416,161.2202,20059.0
2022-04-27 13:30:00,191.03,191.28,190.74,190.75,9022.0,161.2793,161.4904,161.0345,161.0429,9022.0
2022-04-27 13:40:00,190.84,191.12,190.59,191.12,6414.0,161.1189,161.3553,160.9078,161.3553,6414.0
2022-04-27 13:50:00,190.95,191.08,190.68,190.9,12823.0,161.2118,161.3215,160.9838,161.1696,12823.0
2022-04-27 14:00:00,190.83,190.83,190.45,190.55,14362.0,161.1105,161.1105,160.7897,160.8741,14362.0
2022-04-27 14:10:00,190.46,190.69,190.39,190.6,8448.0,160.7981,160.9923,160.739,160.9163,8448.0
2022-04-27 14:20:00,190.8,191.03,190.46,190.57,15276.0,161.0851,161.2793,160.7981,160.891,15276.0
2022-04-27 14:30:00,190.59,190.83,190.16,190.48,13053.0,160.9078,161.1105,160.5448,160.815,13053.0
2022-04-27 14:40:00,190.53,190.98,190.53,190.6,7399.0,160.8572,161.2371,160.8572,160.9163,7399.0
2022-04-27 14:50:00,190.58,190.65,189.87,189.89,10873.0,160.8994,160.9585,160.3,160.3169,10873.0
2022-04-27 15:00:00,189.93,189.99,189.34,189.53,7854.0,160.3506,160.4013,159.8525,160.0129,7854.0
2022-04-27 15:10:00,189.47,189.75,189.35,189.67,9618.0,159.9623,160.1987,159.861,160.1311,9618.0
2022-04-27 15:20:00,189.68,189.77,189.4,189.55,7377.0,160.1396,160.2156,159.9032,160.0298,7377.0
2022-04-27 15:30:00,189.52,189.66,189.12,189.15,17865.0,160.0045,160.1227,159.6668,159.6921,17865.0
2022-04-27 15:40:00,189.17,189.56,188.97,189.09,25129.0,159.709,160.0383,159.5401,159.6415,25129.0
2022-04-27 15:50:00,188.99,188.99,188.48,188.73,99351.0,159.557,159.557,159.1265,159.3375,99351.0
2022-04-28 09:30:00,188.97,189.43,186.68,187.59,31181.0,159.5401,159.9285,157.6068,158.3751,31181.0
2022-04-28 09:40:00,187.62,188.41,187.32,187.97,12769.0,158.4004,159.0674,158.1471,158.6959,12769.0
2022-04-28 09:50:00,187.97,188.52,187.63,188.52,13437.0,158.6959,159.1602,158.4088,159.1602,13437.0
2022-04-28 10:00:00,188.54,188.6,187.73,188.45,9623.0,159.1771,159.2278,158.4933,159.1011,9623.0
2022-04-28 10:10:00,188.43,188.43,187.88,188.14,13645.0,159.0842,159.0842,158.6199,158.8394,13645.0
2022-04-28 10:20:00,188.03,188.65,188.0,188.15,15237.0,158.7465,159.27,158.7212,158.8479,15237.0
2022-04-28 10:30:00,188.19,188.23,187.67,187.85,19661.0,158.8816,158.9154,158.4426,158.5946,19661.0
2022-04-28 10:40:00,187.76,187.84,187.16,187.37,10057.0,158.5186,158.5861,158.012,158.1893,10057.0
2022-04-28 10:50:00,187.31,187.4,186.89,187.11,8698.0,158.1387,158.2147,157.7841,157.9698,8698.0
2022-04-28 11:00:00,187.19,187.37,186.7,187.37,12237.0,158.0374,158.1893,157.6237,158.1893,12237.0
2022-04-28 11:10:00,187.31,187.31,186.52,186.76,9374.0,158.1387,158.1387,157.4717,157.6743,9374.0
2022-04-28 11:20:00,186.81,187.17,186.55,187.11,10482.0,157.7165,158.0205,157.497,157.9698,10482.0
2022-04-28 11:30:00,187.11,188.1,187.11,187.75,10254.0,157.9698,158.8056,157.9698,158.5101,10254.0
2022-04-28 11:40:00,187.81,187.86,187.49,187.84,61501.0,158.5608,158.603,158.2906,158.5861,61501.0
2022-04-28 11:50:00,187.73,188.55,187.72,188.34,57612.0,158.4933,159.1856,158.4848,159.0083,57612.0
2022-04-28 12:00:00,188.43,188.58,187.88,188.08,24229.0,159.0842,159.2109,158.6199,158.7888,24229.0
2022-04-28 12:10:00,188.1,188.81,188.1,188.72,3928.0,158.8056,159.4051,158.8056,159.3291,3928.0
2022-04-28 12:20:00,188.74,189.18,188.73,189.15,8620.0,159.346,159.7174,159.3375,159.6921,8620.0
2022-04-28 12:30:00,189.1,189.21,188.86,189.19,6828.0,159.6499,159.7428,159.4473,159.7259,6828.0
2022-04-28 12:40:00,189.2,189.55,189.16,189.35,9470.0,159.7343,160.0298,159.7006,159.861,9470.0
2022-04-28 12:50:00,189.46,189.56,189.17,189.52,6899.0,159.9538,160.0383,159.709,160.0045,6899.0
2022-04-28 13:00:00,189.6,189.87,189.41,189.78,6438.0,160.072,160.3,159.9116,160.224,6438.0
2022-04-28 13:10:00,189.7,190.08,189.59,190.02,12531.0,160.1565,160.4773,160.0636,160.4266,12531.0
2022-04-28 13:20:00,190.02,190.04,189.53,189.96,11266.0,160.4266,160.4435,160.0129,160.376,11266.0
2022-04-28 13:30:00,189.97,190.59,189.88,190.53,46543.0,160.3844,160.9078,160.3084,160.8572,46543.0
2022-04-28 13:40:00,190.55,190.86,190.32,190.73,10126.0,160.8741,161.1358,160.6799,161.026,10126.0
2022-04-28 13:50:00,190.73,190.73,190.24,190.43,16803.0,161.026,161.026,160.6124,160.7728,16803.0
2022-04-28 14:00:00,190.5,190.85,190.45,190.7,20926.0,160.8319,161.1274,160.7897,161.0007,20926.0
2022-04-28 14:10:00,190.71,191.03,190.53,191.03,21866.0,161.0092,161.2793,160.8572,161.2793,21866.0
2022-04-28 14:20:00,191.04,191.04,190.62,190.75,16256.0,161.2878,161.2878,160.9332,161.0429,16256.0
2022-04-28 14:30:00,190.76,190.96,190.59,190.9,18648.0,161.0514,161.2202,160.9078,161.1696,18648.0
2022-04-28 14:40:00,190.94,191.68,190.93,191.68,16324.0,161.2033,161.8281,161.1949,161.8281,16324.0
2022-04-28 14:50:00,191.69,191.84,191.46,191.66,35367.0,161.8365,161.9632,161.6424,161.8112,35367.0
2022-04-28 15:00:00,191.68,192.2,191.63,192.17,10792.0,161.8281,162.2671,161.7859,162.2418,10792.0
2022-04-28 15:10:00,192.08,192.08,191.63,192.04,14766.0,162.1658,162.1658,161.7859,162.132,14766.0
2022-04-28 15:20:00,192.03,192.06,191.8,191.91,23542.0,162.1236,162.1489,161.9294,162.0223,23542.0
2022-04-28 15:30:00,191.97,191.98,191.67,191.78,33864.0,162.0729,162.0814,161.8197,161.9125,33864.0
2022-04-28 15:40:00,191.94,192.31,191.72,192.0,55249.0,162.0476,162.36,161.8619,162.0983,55249.0
2022-04-28 15:50:00,192.03,192.15,191.45,192.07,97624.0,162.1236,162.2249,161.6339,162.1574,97624.0
2022-04-29 09:30:00,191.33,191.33,189.38,189.62,26806.0,161.5326,161.5326,159.8863,160.0889,26806.0
2022-04-29 09:40:00,189.78,190.25,189.25,189.59,9177.0,160.224,160.6208,159.7765,160.0636,9177.0
2022-04-29 09:50:00,189.71,189.76,188.88,189.54,15596.0,160.1649,160.2071,159.4642,160.0214,15596.0
2022-04-29 10:00:00,189.54,189.92,188.93,189.41,21978.0,160.0214,160.3422,159.5064,159.9116,21978.0
2022-04-29 10:10:00,189.35,189.69,188.79,189.42,27719.0,159.861,160.148,159.3882,159.9201,27719.0
2022-04-29 10:20:00,189.4,189.4,188.65,188.66,31991.0,159.9032,159.9032,159.27,159.2784,31991.0
2022-04-29 10:30:00,188.62,188.87,187.74,188.63,25266.0,159.2447,159.4557,158.5017,159.2531,25266.0
2022-04-29 10:40:00,188.68,188.74,187.84,187.84,5673.0,159.2953,159.346,158.5861,158.5861,5673.0
2022-04-29 10:50:00,187.93,188.1,187.54,187.62,9950.0,158.6621,158.8056,158.3329,158.4004,9950.0
2022-04-29 11:00:00,187.56,187.61,187.01,187.49,7880.0,158.3497,158.3919,157.8854,158.2906,7880.0
2022-04-29 11:10:00,187.52,187.53,186.93,187.35,9301.0,158.316,158.3244,157.8179,158.1724,9301.0
2022-04-29 11:20:00,187.36,187.45,187.04,187.33,6549.0,158.1809,158.2569,157.9107,158.1556,6549.0
2022-04-29 11:30:00,187.28,187.75,186.91,186.91,17245.0,158.1133,158.5101,157.801,157.801,17245.0
2022-04-29 11:40:00,186.72,187.88,186.72,187.81,6008.0,157.6406,158.6199,157.6406,158.5608,6008.0
2022-04-29 11:50:00,187.79,188.33,187.79,187.99,6247.0,158.5439,158.9998,158.5439,158.7128,6247.0
2022-04-29 12:00:00,188.02,188.02,187.48,187.48,7330.0,158.7381,158.7381,158.2822,158.2822,7330.0
2022-04-29 12:10:00,187.54,187.81,187.37,187.52,7702.0,158.3329,158.5608,158.1893,158.316,7702.0
2022-04-29 12:20:00,187.43,188.08,187.24,187.99,12046.0,158.24,158.7888,158.0796,158.7128,12046.0
2022-04-29 12:30:00,187.91,187.91,187.58,187.77,4764.0,158.6452,158.6452,158.3666,158.527,4764.0
2022-04-29 12:40:00,187.61,187.69,187.35,187.4,5187.0,158.3919,158.4595,158.1724,158.2147,5187.0
2022-04-29 12:50:00,187.22,187.32,187.02,187.07,10165.0,158.0627,158.1471,157.8938,157.936,10165.0
2022-04-29 13:00:00,187.14,187.53,187.14,187.27,5076.0,157.9951,158.3244,157.9951,158.1049,5076.0
2022-04-29 13:10:00,187.33,187.71,187.27,187.54,13683.0,158.1556,158.4764,158.1049,158.3329,13683.0
2022-04-29 13:20:00,187.42,188.03,187.42,187.8,4767.0,158.2315,158.7465,158.2315,158.5524,4767.0
2022-04-29 13:30:00,187.82,188.43,187.66,188.43,9177.0,158.5692,159.0842,158.4342,159.0842,9177.0
2022-04-29 13:40:00,188.32,188.37,187.68,187.68,10311.0,158.9914,159.0336,158.451,158.451,10311.0
2022-04-29 13:50:00,187.68,187.87,187.52,187.59,8220.0,158.451,158.6115,158.316,158.3751,8220.0
2022-04-29 14:00:00,187.69,187.94,187.39,187.83,12964.0,158.4595,158.6706,158.2062,158.5777,12964.0
2022-04-29 14:10:00,187.81,188.44,187.75,188.22,18295.0,158.5608,159.0927,158.5101,158.9069,18295.0
2022-04-29 14:20:00,188.26,188.26,187.78,187.86,9741.0,158.9407,158.9407,158.5355,158.603,9741.0
2022-04-29 14:30:00,187.8,188.13,187.17,187.21,38944.0,158.5524,158.831,158.0205,158.0542,38944.0
2022-04-29 14:40:00,187.23,187.43,187.03,187.18,14878.0,158.0711,158.24,157.9023,158.0289,14878.0
2022-04-29 14:50:00,187.22,187.52,186.94,187.46,12213.0,158.0627,158.316,157.8263,158.2653,12213.0
2022-04-29 15:00:00,187.41,187.41,186.57,186.58,11285.0,158.2231,158.2231,157.5139,157.5224,11285.0
2022-04-29 15:10:00,186.6,187.12,186.47,187.06,15418.0,157.5392,157.9783,157.4295,157.9276,15418.0
2022-04-29 15:20:00,187.08,187.1,186.78,186.81,15478.0,157.9445,157.9614,157.6912,157.7165,15478.0
2022-04-29 15:30:00,186.75,187.2,186.44,187.01,25334.0,157.6659,158.0458,157.4042,157.8854,25334.0
2022-04-29 15:40:00,187.02,187.35,186.63,186.8,53902.0,157.8938,158.1724,157.5646,157.7081,53902.0
2022-04-29 15:50:00,186.83,186.85,184.86,185.21,235309.0,157.7334,157.7503,156.0702,156.3657,235309.0
2022-05-02 09:30:00,186.46,186.74,184.31,184.7,44778.0,157.421,157.6574,155.6059,155.9351,44778.0
2022-05-02 09:40:00,184.25,185.35,183.66,183.77,17871.0,155.5552,156.4839,155.0571,155.15,17871.0
2022-05-02 09:50:00,183.59,184.21,182.67,183.89,19054.0,154.998,155.5215,154.2213,155.2513,19054.0
2022-05-02 10:00:00,183.72,185.16,183.59,183.68,16449.0,155.1078,156.3235,154.998,155.074,16449.0
2022-05-02 10:10:00,183.49,185.07,183.4,184.99,17543.0,154.9136,156.2475,154.8376,156.18,17543.0
2022-05-02 10:20:00,185.08,186.6,184.5,185.96,12794.0,156.256,157.5392,155.7663,156.9989,12794.0
2022-05-02 10:30:00,186.03,186.58,185.76,186.32,26653.0,157.058,157.5224,156.8301,157.3029,26653.0
2022-05-02 10:40:00,186.47,186.6,185.43,185.7,22188.0,157.4295,157.5392,156.5515,156.7794,22188.0
2022-05-02 10:50:00,185.64,185.79,184.82,184.91,28718.0,156.7288,156.8554,156.0365,156.1124,28718.0
2022-05-02 11:00:00,185.02,185.06,183.65,183.75,13412.0,156.2053,156.2391,155.0487,155.1331,13412.0
2022-05-02 11:10:00,183.59,183.59,182.82,183.03,17702.0,154.998,154.998,154.3479,154.5252,17702.0
2022-05-02 11:20:00,183.0,183.45,182.81,182.96,15736.0,154.4999,154.8798,154.3395,154.4661,15736.0
2022-05-02 11:30:00,182.84,183.42,182.54,182.72,31593.0,154.3648,154.8545,154.1115,154.2635,31593.0
2022-05-02 11:40:00,182.74,183.63,182.71,183.63,12773.0,154.2804,155.0318,154.2551,155.0318,12773.0
2022-05-02 11:50:00,183.34,183.63,183.08,183.44,13339.0,154.787,155.0318,154.5674,154.8714,13339.0
2022-05-02 12:00:00,183.47,183.62,182.56,182.77,12759.0,154.8967,155.0233,154.1284,154.3057,12759.0
2022-05-02 12:10:00,182.67,182.96,182.17,182.95,13437.0,154.2213,154.4661,153.7992,154.4577,13437.0
2022-05-02 12:20:00,183.2,183.5,182.63,182.87,14137.0,154.6688,154.922,154.1875,154.3901,14137.0
2022-05-02 12:30:00,182.9,183.14,182.62,182.68,11541.0,154.4155,154.6181,154.1791,154.2297,11541.0
2022-05-02 12:40:00,182.68,182.89,182.24,182.35,8485.0,154.2297,154.407,153.8583,153.9511,8485.0
2022-05-02 12:50:00,182.25,182.25,181.09,181.09,18468.0,153.8667,153.8667,152.8874,152.8874,18468.0
2022-05-02 13:00:00,181.11,181.69,180.41,181.52,29513.0,152.9042,153.3939,152.3133,153.2504,29513.0
2022-05-02 13:10:00,181.51,181.84,181.25,181.46,28858.0,153.242,153.5206,153.0224,153.1997,28858.0
2022-05-02 13:20:00,181.62,181.62,180.85,181.14,11883.0,153.3348,153.3348,152.6847,152.9296,11883.0
2022-05-02 13:30:00,181.01,181.22,180.24,180.38,10642.0,152.8198,152.9971,152.1697,152.2879,10642.0
2022-05-02 13:40:00,180.35,180.64,179.59,179.85,15842.0,152.2626,152.5074,151.621,151.8405,15842.0
2022-05-02 13:50:00,179.89,179.93,179.18,179.47,14845.0,151.8742,151.908,151.2748,151.5197,14845.0
2022-05-02 14:00:00,179.46,179.99,179.06,179.56,14411.0,151.5112,151.9587,151.1735,151.5956,14411.0
2022-05-02 14:10:00,179.44,179.48,178.57,179.04,25290.0,151.4943,151.5281,150.7598,151.1566,25290.0
2022-05-02 14:20:00,178.96,179.3,178.81,178.88,15525.0,151.0891,151.3761,150.9624,151.0215,15525.0
2022-05-02 14:30:00,178.91,179.16,178.56,179.01,14378.0,151.0469,151.2579,150.7514,151.1313,14378.0
2022-05-02 14:40:00,179.0,179.11,178.15,178.33,14508.0,151.1229,151.2157,150.4052,150.5572,14508.0
2022-05-02 14:50:00,178.39,178.55,177.61,177.78,14462.0,150.6079,150.7429,149.9493,150.0929,14462.0
2022-05-02 15:00:00,177.72,178.82,177.59,178.71,29264.0,150.0422,150.9709,149.9324,150.878,29264.0
2022-05-02 15:10:00,178.58,179.55,178.4,179.39,19223.0,150.7683,151.5872,150.6163,151.4521,19223.0
2022-05-02 15:20:00,179.53,180.39,179.43,180.28,21784.0,151.5703,152.2964,151.4859,152.2035,21784.0
2022-05-02 15:30:00,180.39,180.77,179.94,179.98,36226.0,152.2964,152.6172,151.9165,151.9502,36226.0
2022-05-02 15:40:00,180.05,180.71,179.9,180.52,34536.0,152.0093,152.5665,151.8827,152.4061,34536.0
2022-05-02 15:50:00,180.75,180.84,180.22,180.84,76534.0,152.6003,152.6763,152.1529,152.6763,76534.0
2022-05-03 09:30:00,182.02,182.46,181.31,181.65,34207.0,153.6725,154.044,153.0731,153.3601,34207.0
2022-05-03 09:40:00,181.92,182.14,181.25,181.87,19355.0,153.5881,153.7738,153.0224,153.5459,19355.0
2022-05-03 09:50:00,181.79,181.96,181.42,181.46,17365.0,153.4783,153.6219,153.166,153.1997,17365.0
2022-05-03 10:00:00,181.62,181.82,181.17,181.28,24632.0,153.3348,153.5037,152.9549,153.0478,24632.0
2022-05-03 10:10:00,181.29,183.01,180.95,182.95,14277.0,153.0562,154.5083,152.7692,154.4577,14277.0
2022-05-03 10:20:00,182.87,183.35,182.69,183.35,16280.0,154.3901,154.7954,154.2382,154.7954,16280.0
2022-05-03 10:30:00,183.31,183.9,183.08,183.47,20649.0,154.7616,155.2597,154.5674,154.8967,20649.0
2022-05-03 10:40:00,183.52,183.58,183.04,183.31,19346.0,154.9389,154.9896,154.5337,154.7616,19346.0
2022-05-03 10:50:00,183.27,184.05,183.27,183.52,19101.0,154.7279,155.3864,154.7279,154.9389,19101.0
2022-05-03 11:00:00,183.64,184.61,183.47,184.5,17592.0,155.0402,155.8592,154.8967,155.7663,17592.0
2022-05-03 11:10:00,184.48,185.22,184.39,184.84,15562.0,155.7494,156.3742,155.6734,156.0533,15562.0
2022-05-03 11:20:00,184.84,185.12,184.61,184.93,14067.0,156.0533,156.2897,155.8592,156.1293,14067.0
2022-05-03 11:30:00,185.05,185.74,185.05,185.54,14617.0,156.2306,156.8132,156.2306,156.6443,14617.0
2022-05-03 11:40:00,185.48,185.59,184.64,184.81,16852.0,156.5937,156.6865,155.8845,156.028,16852.0
2022-05-03 11:50:00,184.59,185.0,184.42,184.87,13495.0,155.8423,156.1884,155.6988,156.0787,13495.0
2022-05-03 12:00:00,184.81,185.39,184.42,184.45,11958.0,156.028,156.5177,155.6988,155.7241,11958.0
2022-05-03 12:10:00,184.42,184.42,183.76,184.09,12382.0,155.6988,155.6988,155.1415,155.4201,12382.0
2022-05-03 12:20:00,184.08,184.59,183.99,184.25,17452.0,155.4117,155.8423,155.3357,155.5552,17452.0
2022-05-03 12:30:00,184.18,184.52,183.99,184.35,6675.0,155.4961,155.7832,155.3357,155.6397,6675.0
2022-05-03 12:40:00,184.44,184.45,184.06,184.09,6939.0,155.7156,155.7241,155.3948,155.4201,6939.0
2022-05-03 12:50:00,184.26,184.26,183.77,184.08,6264.0,155.5637,155.5637,155.15,155.4117,6264.0
2022-05-03 13:00:00,184.13,184.48,184.13,184.39,7089.0,155.4539,155.7494,155.4539,155.6734,7089.0
2022-05-03 13:10:00,184.48,184.76,184.31,184.46,9397.0,155.7494,155.9858,155.6059,155.7325,9397.0
2022-05-03 13:20:00,184.51,184.57,183.43,183.64,11589.0,155.7747,155.8254,154.8629,155.0402,11589.0
2022-05-03 13:30:00,183.69,184.27,183.69,184.11,7269.0,155.0824,155.5721,155.0824,155.437,7269.0
2022-05-03 13:40:00,184.13,184.3,183.88,183.88,8857.0,155.4539,155.5974,155.2429,155.2429,8857.0
2022-05-03 13:50:00,183.89,183.99,183.65,183.75,20425.0,155.2513,155.3357,155.0487,155.1331,20425.0
2022-05-03 14:00:00,183.7,183.76,183.31,183.74,11987.0,155.0909,155.1415,154.7616,155.1247,11987.0
2022-05-03 14:10:00,183.73,183.73,183.19,183.19,16398.0,155.1162,155.1162,154.6603,154.6603,16398.0
2022-05-03 14:20:00,183.18,183.22,182.7,183.05,34047.0,154.6519,154.6856,154.2466,154.5421,34047.0
2022-05-03 14:30:00,183.01,183.57,182.94,183.07,9616.0,154.5083,154.9811,154.4492,154.559,9616.0
2022-05-03 14:40:00,182.84,182.9,182.35,182.81,11998.0,154.3648,154.4155,153.9511,154.3395,11998.0
2022-05-03 14:50:00,182.72,183.14,182.72,183.06,7062.0,154.2635,154.6181,154.2635,154.5506,7062.0
2022-05-03 15:00:00,183.1,183.45,182.92,183.32,11441.0,154.5843,154.8798,154.4324,154.7701,11441.0
2022-05-03 15:10:00,183.37,183.42,183.0,183.04,16864.0,154.8123,154.8545,154.4999,154.5337,16864.0
2022-05-03 15:20:00,183.1,183.38,182.77,183.17,28601.0,154.5843,154.8207,154.3057,154.6434,28601.0
2022-05-03 15:30:00,183.1,183.42,182.95,183.24,24720.0,154.5843,154.8545,154.4577,154.7025,24720.0
2022-05-03 15:40:00,183.14,183.27,182.6,183.1,41333.0,154.6181,154.7279,154.1622,154.5843,41333.0
2022-05-03 15:50:00,183.09,183.96,183.04,183.74,95266.0,154.5759,155.3104,154.5337,155.1247,95266.0
2022-05-04 09:30:00,184.03,184.88,183.33,183.34,22560.0,155.3695,156.0871,154.7785,154.787,22560.0
2022-05-04 09:40:00,183.26,184.69,183.26,184.14,9366.0,154.7194,155.9267,154.7194,155.4624,9366.0
2022-05-04 09:50:00,183.98,184.73,183.98,184.48,7751.0,155.3273,155.9605,155.3273,155.7494,7751.0
2022-05-04 10:00:00,184.54,184.82,183.85,184.76,14444.0,155.8001,156.0365,155.2175,155.9858,14444.0
2022-05-04 10:10:00,184.49,184.49,183.97,184.33,25079.0,155.7579,155.7579,155.3188,155.6228,25079.0
2022-05-04 10:20:00,184.24,184.6,183.6,183.78,55011.0,155.5468,155.8507,155.0065,155.1584,55011.0
2022-05-04 10:30:00,183.79,183.85,182.9,183.68,18559.0,155.1669,155.2175,154.4155,155.074,18559.0
2022-05-04 10:40:00,183.4,183.41,182.8,183.39,14254.0,154.8376,154.846,154.3311,154.8292,14254.0
2022-05-04 10:50:00,183.5,183.64,183.12,183.19,15965.0,154.922,155.0402,154.6012,154.6603,15965.0
2022-05-04 11:00:00,183.35,183.55,183.13,183.13,13603.0,154.7954,154.9642,154.6097,154.6097,13603.0
2022-05-04 11:10:00,183.27,183.29,182.35,182.8,8174.0,154.7279,154.7447,153.9511,154.3311,8174.0
2022-05-04 11:20:00,182.8,183.03,182.59,182.62,8867.0,154.3311,154.5252,154.1538,154.1791,8867.0
2022-05-04 11:30:00,182.6,182.95,182.46,182.9,4915.0,154.1622,154.4577,154.044,154.4155,4915.0
2022-05-04 11:40:00,182.92,183.1,182.75,183.1,7754.0,154.4324,154.5843,154.2888,154.5843,7754.0
2022-05-04 11:50:00,183.11,183.16,182.63,182.65,8315.0,154.5928,154.635,154.1875,154.2044,8315.0
2022-05-04 12:00:00,182.59,182.61,181.93,182.0,11923.0,154.1538,154.1706,153.5965,153.6556,11923.0
2022-05-04 12:10:00,181.95,182.02,181.6,182.0,6993.0,153.6134,153.6725,153.3179,153.6556,6993.0
2022-05-04 12:20:00,181.98,182.08,181.68,181.73,9583.0,153.6388,153.7232,153.3855,153.4277,9583.0
2022-05-04 12:30:00,181.76,182.27,181.54,182.27,8227.0,153.453,153.8836,153.2673,153.8836,8227.0
2022-05-04 12:40:00,182.27,182.31,181.79,182.16,6538.0,153.8836,153.9174,153.4783,153.7907,6538.0
2022-05-04 12:50:00,182.15,182.47,182.1,182.31,11116.0,153.7823,154.0524,153.7401,153.9174,11116.0
2022-05-04 13:00:00,182.33,182.39,182.09,182.33,12288.0,153.9342,153.9849,153.7316,153.9342,12288.0
2022-05-04 13:10:00,182.29,182.5,181.98,182.34,9040.0,153.9005,154.0778,153.6388,153.9427,9040.0
2022-05-04 13:20:00,182.47,182.9,182.33,182.51,13774.0,154.0524,154.4155,153.9342,154.0862,13774.0
2022-05-04 13:30:00,182.43,182.43,181.67,182.0,10836.0,154.0187,154.0187,153.377,153.6556,10836.0
2022-05-04 13:40:00,182.03,182.6,182.0,182.43,11584.0,153.681,154.1622,153.6556,154.0187,11584.0
2022-05-04 13:50:00,182.43,182.73,182.15,182.15,13526.0,154.0187,154.272,153.7823,153.7823,13526.0
2022-05-04 14:00:00,181.94,182.83,181.92,182.45,15853.0,153.605,154.3564,153.5881,154.0356,15853.0
2022-05-04 14:10:00,182.53,182.7,182.0,182.15,16912.0,154.1031,154.2466,153.6556,153.7823,16912.0
2022-05-04 14:20:00,182.08,183.09,181.81,182.86,16954.0,153.7232,154.5759,153.4952,154.3817,16954.0
2022-05-04 14:30:00,182.87,182.99,181.12,182.02,22255.0,154.3901,154.4915,152.9127,153.6725,22255.0
2022-05-04 14:40:00,182.05,184.06,182.0,183.75,21793.0,153.6979,155.3948,153.6556,155.1331,21793.0
2022-05-04 14:50:00,183.95,184.44,183.62,183.82,33227.0,155.302,155.7156,155.0233,155.1922,33227.0
2022-05-04 15:00:00,184.07,184.29,183.7,184.29,15334.0,155.4033,155.589,155.0909,155.589,15334.0
2022-05-04 15:10:00,184.29,184.5,184.17,184.18,19920.0,155.589,155.7663,155.4877,155.4961,19920.0
2022-05-04 15:20:00,184.33,185.18,184.25,184.86,28293.0,155.6228,156.3404,155.5552,156.0702,28293.0
2022-05-04 15:30:00,184.89,185.25,184.81,184.96,134055.0,156.0956,156.3995,156.028,156.1547,134055.0
2022-05-04 15:40:00,184.99,185.1,184.71,185.09,80876.0,156.18,156.2729,155.9436,156.2644,80876.0
2022-05-04 15:50:00,185.1,185.13,184.42,184.44,332539.0,156.2729,156.2982,155.6988,155.7156,332539.0
2022-05-05 09:30:00,183.83,184.97,182.9,184.64,37453.0,155.2006,156.1631,154.4155,155.8845,37453.0
2022-05-05 09:40:00,184.69,184.69,182.57,182.58,18966.0,155.9267,155.9267,154.1369,154.1453,18966.0
2022-05-05 09:50:00,182.29,183.59,182.29,182.88,50251.0,153.9005,154.998,153.9005,154.3986,50251.0
2022-05-05 10:00:00,182.74,183.3,182.29,182.49,28220.0,154.2804,154.7532,153.9005,154.0693,28220.0
2022-05-05 10:10:00,182.41,182.94,181.65,182.66,10438.0,154.0018,154.4492,153.3601,154.2129,10438.0
2022-05-05 10:20:00,182.75,182.78,182.1,182.11,10006.0,154.2888,154.3142,153.7401,153.7485,10006.0
2022-05-05 10:30:00,181.99,182.6,181.99,182.25,17642.0,153.6472,154.1622,153.6472,153.8667,17642.0
2022-05-05 10:40:00,182.33,182.38,180.89,180.89,25555.0,153.9342,153.9765,152.7185,152.7185,25555.0
2022-05-05 10:50:00,180.87,181.26,180.68,181.08,14588.0,152.7016,153.0309,152.5412,152.8789,14588.0
2022-05-05 11:00:00,181.06,181.42,180.68,180.89,14246.0,152.862,153.166,152.5412,152.7185,14246.0
2022-05-05 11:10:00,180.9,180.9,180.23,180.53,9291.0,152.727,152.727,152.1613,152.4146,9291.0
2022-05-05 11:20:00,180.59,180.72,180.03,180.52,14410.0,152.4652,152.575,151.9924,152.4061,14410.0
2022-05-05 11:30:00,180.49,181.77,180.32,181.77,14665.0,152.3808,153.4615,152.2373,153.4615,14665.0
2022-05-05 11:40:00,181.79,181.87,180.76,180.83,7331.0,153.4783,153.5459,152.6088,152.6679,7331.0
2022-05-05 11:50:00,180.76,180.76,180.08,180.53,9219.0,152.6088,152.6088,152.0347,152.4146,9219.0
2022-05-05 12:00:00,180.37,180.58,179.89,180.44,12678.0,152.2795,152.4568,151.8742,152.3386,12678.0
2022-05-05 12:10:00,180.63,180.95,180.54,180.66,8693.0,152.499,152.7692,152.423,152.5243,8693.0
2022-05-05 12:20:00,180.8,181.54,180.58,181.4,16783.0,152.6425,153.2673,152.4568,153.1491,16783.0
2022-05-05 12:30:00,181.29,181.73,180.78,180.83,12146.0,153.0562,153.4277,152.6256,152.6679,12146.0
2022-05-05 12:40:00,180.95,180.95,180.29,180.53,10268.0,152.7692,152.7692,152.212,152.4146,10268.0
2022-05-05 12:50:00,180.64,181.76,180.64,181.57,8634.0,152.5074,153.453,152.5074,153.2926,8634.0
2022-05-05 13:00:00,181.63,182.34,181.62,182.34,16747.0,153.3433,153.9427,153.3348,153.9427,16747.0
2022-05-05 13:10:00,182.26,182.4,181.24,181.56,9259.0,153.8751,153.9933,153.014,153.2842,9259.0
2022-05-05 13:20:00,181.51,182.09,181.35,182.0,10739.0,153.242,153.7316,153.1069,153.6556,10739.0
2022-05-05 13:30:00,181.89,182.25,181.49,182.06,24558.0,153.5628,153.8667,153.2251,153.7063,24558.0
2022-05-05 13:40:00,182.09,182.27,181.7,181.87,18051.0,153.7316,153.8836,153.4024,153.5459,18051.0
2022-05-05 13:50:00,181.8,181.8,181.13,181.46,8603.0,153.4868,153.4868,152.9211,153.1997,8603.0
2022-05-05 14:00:00,181.42,181.71,181.28,181.64,5713.0,153.166,153.4108,153.0478,153.3517,5713.0
2022-05-05 14:10:00,181.65,181.91,181.2,181.84,9091.0,153.3601,153.5797,152.9802,153.5206,9091.0
2022-05-05 14:20:00,181.93,182.0,180.8,180.91,15078.0,153.5965,153.6556,152.6425,152.7354,15078.0
2022-05-05 14:30:00,180.96,181.11,180.61,180.85,8970.0,152.7776,152.9042,152.4821,152.6847,8970.0
2022-05-05 14:40:00,180.82,181.4,180.71,181.1,7647.0,152.6594,153.1491,152.5665,152.8958,7647.0
2022-05-05 14:50:00,181.33,181.74,181.08,181.29,8794.0,153.09,153.4361,152.8789,153.0562,8794.0
2022-05-05 15:00:00,181.41,181.45,180.66,180.83,15690.0,153.1575,153.1913,152.5243,152.6679,15690.0
2022-05-05 15:10:00,180.85,181.01,180.31,180.71,19563.0,152.6847,152.8198,152.2288,152.5665,19563.0
2022-05-05 15:20:00,180.66,180.85,180.23,180.45,15341.0,152.5243,152.6847,152.1613,152.347,15341.0
2022-05-05 15:30:00,180.42,181.27,180.21,181.1,21758.0,152.3217,153.0393,152.1444,152.8958,21758.0
2022-05-05 15:40:00,181.07,181.46,180.52,180.64,25994.0,152.8705,153.1997,152.4061,152.5074,25994.0
2022-05-05 15:50:00,180.6,182.0,180.58,181.64,117158.0,152.4737,153.6556,152.4568,153.3517,117158.0
2022-05-06 09:30:00,180.19,180.58,179.58,179.76,22118.0,152.1275,152.4568,151.6125,151.7645,22118.0
2022-05-06 09:40:00,179.87,180.33,179.11,179.66,37017.0,151.8574,152.2457,151.2157,151.6801,37017.0
2022-05-06 09:50:00,179.43,180.37,179.35,179.53,24466.0,151.4859,152.2795,151.4183,151.5703,24466.0
2022-05-06 10:00:00,179.73,179.93,179.14,179.75,16750.0,151.7392,151.908,151.2411,151.7561,16750.0
2022-05-06 10:10:00,179.87,180.53,179.64,180.3,10902.0,151.8574,152.4146,151.6632,152.2204,10902.0
2022-05-06 10:20:00,180.17,180.54,179.65,180.04,18382.0,152.1106,152.423,151.6716,152.0009,18382.0
2022-05-06 10:30:00,179.89,180.04,179.43,179.77,17422.0,151.8742,152.0009,151.4859,151.7729,17422.0
2022-05-06 10:40:00,179.89,180.42,179.7,180.08,15033.0,151.8742,152.3217,151.7138,152.0347,15033.0
2022-05-06 10:50:00,180.08,180.67,179.7,180.65,14060.0,152.0347,152.5328,151.7138,152.5159,14060.0
2022-05-06 11:00:00,180.58,180.7,180.25,180.33,25442.0,152.4568,152.5581,152.1782,152.2457,25442.0
2022-05-06 11:10:00,180.25,181.17,180.0,180.43,16852.0,152.1782,152.9549,151.9671,152.3301,16852.0
2022-05-06 11:20:00,180.61,180.76,179.99,179.99,19629.0,152.4821,152.6088,151.9587,151.9587,19629.0
2022-05-06 11:30:00,180.16,180.32,179.52,179.72,15233.0,152.1022,152.2373,151.5619,151.7307,15233.0
2022-05-06 11:40:00,179.65,180.03,179.56,179.94,6078.0,151.6716,151.9924,151.5956,151.9165,6078.0
2022-05-06 11:50:00,179.98,180.04,179.63,179.76,11169.0,151.9502,152.0009,151.6547,151.7645,11169.0
2022-05-06 12:00:00,179.64,180.57,179.64,180.15,7867.0,151.6632,152.4483,151.6632,152.0938,7867.0
2022-05-06 12:10:00,180.15,180.25,179.86,179.89,8763.0,152.0938,152.1782,151.8489,151.8742,8763.0
2022-05-06 12:20:00,179.95,180.46,179.95,180.23,14226.0,151.9249,152.3555,151.9249,152.1613,14226.0
2022-05-06 12:30:00,180.34,180.42,180.0,180.27,8215.0,152.2542,152.3217,151.9671,152.1951,8215.0
2022-05-06 12:40:00,180.4,180.43,180.08,180.34,11716.0,152.3048,152.3301,152.0347,152.2542,11716.0
2022-05-06 12:50:00,180.33,180.71,180.06,180.61,14219.0,152.2457,152.5665,152.0178,152.4821,14219.0
2022-05-06 13:00:00,180.48,181.05,180.39,180.96,9693.0,152.3724,152.8536,152.2964,152.7776,9693.0
2022-05-06 13:10:00,180.92,181.0,180.47,180.65,15263.0,152.7438,152.8114,152.3639,152.5159,15263.0
2022-05-06 13:20:00,180.58,180.96,180.43,180.75,18234.0,152.4568,152.7776,152.3301,152.6003,18234.0
2022-05-06 13:30:00,180.77,180.93,180.3,180.4,16281.0,152.6172,152.7523,152.2204,152.3048,16281.0
2022-05-06 13:40:00,180.44,180.56,180.14,180.34,25017.0,152.3386,152.4399,152.0853,152.2542,25017.0
2022-05-06 13:50:00,180.3,180.41,180.16,180.33,9959.0,152.2204,152.3133,152.1022,152.2457,9959.0
2022-05-06 14:00:00,180.31,180.4,179.9,179.96,16628.0,152.2288,152.3048,151.8827,151.9333,16628.0
2022-05-06 14:10:00,179.9,180.49,179.9,180.12,13588.0,151.8827,152.3808,151.8827,152.0684,13588.0
2022-05-06 14:20:00,180.02,180.1,179.64,179.92,36937.0,151.984,152.0515,151.6632,151.8996,36937.0
2022-05-06 14:30:00,179.88,179.99,179.53,179.86,26994.0,151.8658,151.9587,151.5703,151.8489,26994.0
2022-05-06 14:40:00,179.95,180.19,179.72,180.13,11465.0,151.9249,152.1275,151.7307,152.0769,11465.0
2022-05-06 14:50:00,180.1,180.44,179.98,179.98,28224.0,152.0515,152.3386,151.9502,151.9502,28224.0
2022-05-06 15:00:00,179.89,180.07,179.62,179.87,24231.0,151.8742,152.0262,151.6463,151.8574,24231.0
2022-05-06 15:10:00,179.94,180.15,179.78,180.12,20465.0,151.9165,152.0938,151.7814,152.0684,20465.0
2022-05-06 15:20:00,180.11,180.63,179.73,180.51,136125.0,152.06,152.499,151.7392,152.3977,136125.0
2022-05-06 15:30:00,180.48,181.76,180.43,181.7,84078.0,152.3724,153.453,152.3301,153.4024,84078.0
2022-05-06 15:40:00,181.71,182.58,181.56,182.36,29143.0,153.4108,154.1453,153.2842,153.9596,29143.0
2022-05-06 15:50:00,182.41,182.77,182.04,182.61,158872.0,154.0018,154.3057,153.6894,154.1706,158872.0
2022-05-09 09:30:00,181.37,181.47,179.97,180.31,26251.0,153.1238,153.2082,151.9418,152.2288,26251.0
2022-05-09 09:40:00,180.15,180.15,179.24,179.37,14876.0,152.0938,152.0938,151.3255,151.4352,14876.0
2022-05-09 09:50:00,179.46,180.87,179.33,180.48,14087.0,151.5112,152.7016,151.4015,152.3724,14087.0
2022-05-09 10:00:00,180.34,180.97,179.85,180.05,25406.0,152.2542,152.7861,151.8405,152.0093,25406.0
2022-05-09 10:10:00,180.05,180.52,179.7,179.92,14092.0,152.0093,152.4061,151.7138,151.8996,14092.0
2022-05-09 10:20:00,179.86,180.11,179.3,179.6,15132.0,151.8489,152.06,151.3761,151.6294,15132.0
2022-05-09 10:30:00,179.62,180.56,179.6,180.0,16239.0,151.6463,152.4399,151.6294,151.9671,16239.0
2022-05-09 10:40:00,179.94,180.51,179.76,179.8,16870.0,151.9165,152.3977,151.7645,151.7983,16870.0
2022-05-09 10:50:00,180.0,180.14,179.59,179.65,33648.0,151.9671,152.0853,151.621,151.6716,33648.0
2022-05-09 11:00:00,179.5,179.79,178.99,179.61,25811.0,151.545,151.7898,151.1144,151.6379,25811.0
2022-05-09 11:10:00,179.61,179.77,179.09,179.2,11999.0,151.6379,151.7729,151.1988,151.2917,11999.0
2022-05-09 11:20:00,179.17,179.56,178.83,178.83,15332.0,151.2664,151.5956,150.9793,150.9793,15332.0
2022-05-09 11:30:00,178.75,179.51,178.48,179.46,19474.0,150.9118,151.5534,150.6838,151.5112,19474.0
2022-05-09 11:40:00,179.5,179.9,179.18,179.52,17208.0,151.545,151.8827,151.2748,151.5619,17208.0
2022-05-09 11:50:00,179.51,180.11,179.5,179.9,9648.0,151.5534,152.06,151.545,151.8827,9648.0
2022-05-09 12:00:00,179.93,180.19,179.16,179.89,18012.0,151.908,152.1275,151.2579,151.8742,18012.0
2022-05-09 12:10:00,179.86,180.57,179.86,180.22,13368.0,151.8489,152.4483,151.8489,152.1529,13368.0
2022-05-09 12:20:00,180.13,180.48,179.86,180.18,16771.0,152.0769,152.3724,151.8489,152.1191,16771.0
2022-05-09 12:30:00,180.2,180.67,179.77,179.8,12804.0,152.136,152.5328,151.7729,151.7983,12804.0
2022-05-09 12:40:00,179.78,179.82,179.18,179.21,8675.0,151.7814,151.8152,151.2748,151.3002,8675.0
2022-05-09 12:50:00,179.18,179.38,179.03,179.34,14092.0,151.2748,151.4437,151.1482,151.4099,14092.0
2022-05-09 13:00:00,179.24,179.24,178.68,178.72,6500.0,151.3255,151.3255,150.8527,150.8865,6500.0
2022-05-09 13:10:00,178.65,178.77,178.26,178.65,10253.0,150.8274,150.9287,150.4981,150.8274,10253.0
2022-05-09 13:20:00,178.5,179.26,178.37,179.14,6992.0,150.7007,151.3424,150.591,151.2411,6992.0
2022-05-09 13:30:00,179.19,179.33,178.45,178.66,10732.0,151.2833,151.4015,150.6585,150.8358,10732.0
2022-05-09 13:40:00,178.64,179.66,178.64,179.31,10398.0,150.8189,151.6801,150.8189,151.3846,10398.0
2022-05-09 13:50:00,179.26,179.32,178.43,178.9,11754.0,151.3424,151.393,150.6416,151.0384,11754.0
2022-05-09 14:00:00,179.06,179.45,178.98,179.12,9793.0,151.1735,151.5028,151.106,151.2242,9793.0
2022-05-09 14:10:00,179.1,179.79,178.97,179.73,9726.0,151.2073,151.7898,151.0975,151.7392,9726.0
2022-05-09 14:20:00,179.74,179.83,178.66,179.08,24870.0,151.7476,151.8236,150.8358,151.1904,24870.0
2022-05-09 14:30:00,179.02,179.02,178.21,178.49,19432.0,151.1397,151.1397,150.4559,150.6923,19432.0
2022-05-09 14:40:00,178.42,178.7,178.24,178.25,15257.0,150.6332,150.8696,150.4812,150.4897,15257.0
2022-05-09 14:50:00,178.25,178.39,178.0,178.25,19830.0,150.4897,150.6079,150.2786,150.4897,19830.0
2022-05-09 15:00:00,178.36,178.6,177.86,178.2,20341.0,150.5825,150.7852,150.1604,150.4474,20341.0
2022-05-09 15:10:00,178.24,179.05,178.23,178.56,18870.0,150.4812,151.1651,150.4728,150.7514,18870.0
2022-05-09 15:20:00,178.53,178.56,177.72,177.84,23278.0,150.7261,150.7514,150.0422,150.1435,23278.0
2022-05-09 15:30:00,177.76,177.79,176.78,176.92,38811.0,150.076,150.1013,149.2486,149.3668,38811.0
2022-05-09 15:40:00,176.84,176.84,175.31,175.43,74092.0,149.2993,149.2993,148.0075,148.1088,74092.0
2022-05-09 15:50:00,175.48,175.78,174.74,175.29,332277.0,148.1511,148.4043,147.5263,147.9906,332277.0
2022-05-10 09:30:00,176.85,177.73,176.52,177.01,29524.0,149.3077,150.0506,149.0291,149.4428,29524.0
2022-05-10 09:40:00,176.83,177.03,176.17,176.39,21625.0,149.2908,149.4597,148.7336,148.9193,21625.0
2022-05-10 09:50:00,176.31,176.58,175.08,175.68,26878.0,148.8518,149.0797,147.8133,148.3199,26878.0
2022-05-10 10:00:00,175.76,176.11,175.2,175.21,13126.0,148.3874,148.6829,147.9147,147.9231,13126.0
2022-05-10 10:10:00,175.34,175.55,174.0,174.11,21127.0,148.0329,148.2102,146.9015,146.9944,21127.0
2022-05-10 10:20:00,174.31,174.39,173.49,173.49,13426.0,147.1633,147.2308,146.471,146.471,13426.0
2022-05-10 10:30:00,173.47,173.81,172.86,172.87,18520.0,146.4541,146.7411,145.9391,145.9475,18520.0
2022-05-10 10:40:00,172.93,173.1,172.36,172.5,22795.0,145.9982,146.1417,145.517,145.6352,22795.0
2022-05-10 10:50:00,172.44,173.02,172.12,172.46,21163.0,145.5845,146.0742,145.3143,145.6014,21163.0
2022-05-10 11:00:00,172.46,172.5,171.37,171.49,30141.0,145.6014,145.6352,144.6811,144.7824,30141.0
2022-05-10 11:10:00,171.46,171.82,170.77,171.74,16551.0,144.7571,145.0611,144.1746,144.9935,16551.0
2022-05-10 11:20:00,171.82,172.02,170.72,171.2,16121.0,145.0611,145.2299,144.1324,144.5376,16121.0
2022-05-10 11:30:00,171.17,171.35,170.44,170.78,17868.0,144.5123,144.6643,143.896,144.183,17868.0
2022-05-10 11:40:00,170.93,171.12,170.31,170.51,23282.0,144.3097,144.4701,143.7862,143.9551,23282.0
2022-05-10 11:50:00,170.3,170.61,169.59,170.44,28283.0,143.7778,144.0395,143.1784,143.896,28283.0
2022-05-10 12:00:00,170.43,170.63,169.87,169.89,18780.0,143.8875,144.0564,143.4147,143.4316,18780.0
2022-05-10 12:10:00,169.95,170.48,169.69,169.89,13984.0,143.4823,143.9297,143.2628,143.4316,13984.0
2022-05-10 12:20:00,169.7,169.77,169.4,169.64,13382.0,143.2712,143.3303,143.0179,143.2206,13382.0
2022-05-10 12:30:00,169.63,169.89,169.05,169.8,24038.0,143.2121,143.4316,142.7225,143.3556,24038.0
2022-05-10 12:40:00,169.85,170.24,169.66,170.24,12670.0,143.3979,143.7271,143.2375,143.7271,12670.0
2022-05-10 12:50:00,170.19,170.21,169.66,170.0,16701.0,143.6849,143.7018,143.2375,143.5245,16701.0
2022-05-10 13:00:00,169.92,170.57,169.91,170.28,21175.0,143.457,144.0057,143.4485,143.7609,21175.0
2022-05-10 13:10:00,170.39,170.39,169.78,169.97,18382.0,143.8538,143.8538,143.3388,143.4992,18382.0
2022-05-10 13:20:00,169.99,170.52,169.71,170.52,36472.0,143.5161,143.9635,143.2797,143.9635,36472.0
2022-05-10 13:30:00,170.53,172.0,170.41,171.79,38421.0,143.972,145.213,143.8706,145.0357,38421.0
2022-05-10 13:40:00,171.8,173.0,171.8,172.89,7635.0,145.0442,146.0573,145.0442,145.9644,7635.0
2022-05-10 13:50:00,172.81,173.04,172.49,172.71,14198.0,145.8969,146.0911,145.6267,145.8124,14198.0
2022-05-10 14:00:00,172.7,172.86,171.8,172.06,14737.0,145.804,145.9391,145.0442,145.2637,14737.0
2022-05-10 14:10:00,171.89,172.25,171.37,171.86,17786.0,145.1202,145.4241,144.6811,145.0948,17786.0
2022-05-10 14:20:00,171.97,172.29,171.12,171.5,23276.0,145.1877,145.4579,144.4701,144.7909,23276.0
2022-05-10 14:30:00,171.38,172.15,171.36,171.47,17296.0,144.6896,145.3397,144.6727,144.7656,17296.0
2022-05-10 14:40:00,171.32,172.32,171.13,171.51,23386.0,144.6389,145.4832,144.4785,144.7993,23386.0
2022-05-10 14:50:00,171.65,171.77,170.65,170.74,10872.0,144.9175,145.0188,144.0733,144.1493,10872.0
2022-05-10 15:00:00,170.89,171.45,170.65,171.18,12313.0,144.2759,144.7487,144.0733,144.5207,12313.0
2022-05-10 15:10:00,171.28,171.87,171.26,171.66,17734.0,144.6052,145.1033,144.5883,144.926,17734.0
2022-05-10 15:20:00,171.7,171.74,170.69,170.81,27120.0,144.9597,144.9935,144.107,144.2084,27120.0
2022-05-10 15:30:00,170.8,170.84,170.33,170.5,25100.0,144.1999,144.2337,143.8031,143.9466,25100.0
2022-05-10 15:40:00,170.39,170.78,170.24,170.5,40583.0,143.8538,144.183,143.7271,143.9466,40583.0
2022-05-10 15:50:00,170.3,170.65,170.01,170.25,101887.0,143.7778,144.0733,143.5329,143.7356,101887.0
2022-05-11 09:30:00,170.86,172.39,170.61,171.14,26670.0,144.2506,145.5423,144.0395,144.487,26670.0
2022-05-11 09:40:00,170.72,172.13,170.72,171.93,23514.0,144.1324,145.3228,144.1324,145.1539,23514.0
2022-05-11 09:50:00,172.1,172.85,171.53,172.8,24746.0,145.2974,145.9306,144.8162,145.8884,24746.0
2022-05-11 10:00:00,172.65,173.38,171.8,171.8,20598.0,145.7618,146.3781,145.0442,145.0442,20598.0
2022-05-11 10:10:00,171.98,172.31,171.67,171.78,9435.0,145.1961,145.4747,144.9344,145.0273,9435.0
2022-05-11 10:20:00,171.93,172.55,171.82,172.23,9977.0,145.1539,145.6774,145.0611,145.4072,9977.0
2022-05-11 10:30:00,172.13,172.34,171.55,172.19,13965.0,145.3228,145.5001,144.8331,145.3734,13965.0
2022-05-11 10:40:00,172.29,172.92,172.0,172.83,15690.0,145.4579,145.9897,145.213,145.9138,15690.0
2022-05-11 10:50:00,172.95,172.95,171.05,171.27,28987.0,146.0151,146.0151,144.411,144.5967,28987.0
2022-05-11 11:00:00,171.41,171.58,170.8,171.01,20640.0,144.7149,144.8584,144.1999,144.3772,20640.0
2022-05-11 11:10:00,171.2,171.35,170.57,170.93,18613.0,144.5376,144.6643,144.0057,144.3097,18613.0
2022-05-11 11:20:00,171.1,171.72,171.01,171.3,12604.0,144.4532,144.9766,144.3772,144.622,12604.0
2022-05-11 11:30:00,171.4,171.85,171.18,171.66,11535.0,144.7065,145.0864,144.5207,144.926,11535.0
2022-05-11 11:40:00,171.74,171.87,171.39,171.53,10932.0,144.9935,145.1033,144.698,144.8162,10932.0
2022-05-11 11:50:00,171.61,171.67,170.78,171.25,16413.0,144.8838,144.9344,144.183,144.5798,16413.0
2022-05-11 12:00:00,171.19,171.4,171.09,171.09,8837.0,144.5292,144.7065,144.4447,144.4447,8837.0
2022-05-11 12:10:00,171.08,171.6,170.95,171.55,11736.0,144.4363,144.8753,144.3265,144.8331,11736.0
2022-05-11 12:20:00,171.49,172.29,171.34,171.34,30673.0,144.7824,145.4579,144.6558,144.6558,30673.0
2022-05-11 12:30:00,171.23,172.4,171.18,172.38,17146.0,144.5629,145.5507,144.5207,145.5338,17146.0
2022-05-11 12:40:00,172.31,172.51,171.64,172.39,15831.0,145.4747,145.6436,144.9091,145.5423,15831.0
2022-05-11 12:50:00,172.43,172.44,171.79,171.89,14717.0,145.5761,145.5845,145.0357,145.1202,14717.0
2022-05-11 13:00:00,171.89,172.19,171.65,171.87,21949.0,145.1202,145.3734,144.9175,145.1033,21949.0
2022-05-11 13:10:00,171.94,172.3,171.87,171.88,19093.0,145.1624,145.4663,145.1033,145.1117,19093.0
2022-05-11 13:20:00,171.78,172.16,171.57,171.68,13708.0,145.0273,145.3481,144.85,144.9429,13708.0
2022-05-11 13:30:00,171.67,171.78,171.38,171.51,13398.0,144.9344,145.0273,144.6896,144.7993,13398.0
2022-05-11 13:40:00,171.49,171.5,170.7,171.0,20467.0,144.7824,144.7909,144.1155,144.3688,20467.0
2022-05-11 13:50:00,170.98,171.16,170.42,170.47,16548.0,144.3519,144.5038,143.8791,143.9213,16548.0
2022-05-11 14:00:00,170.6,171.58,170.6,171.26,30522.0,144.0311,144.8584,144.0311,144.5883,30522.0
2022-05-11 14:10:00,171.18,171.93,171.08,171.92,17426.0,144.5207,145.1539,144.4363,145.1455,17426.0
2022-05-11 14:20:00,171.87,172.81,171.54,172.16,20361.0,145.1033,145.8969,144.8247,145.3481,20361.0
2022-05-11 14:30:00,172.1,172.91,171.98,172.8,23010.0,145.2974,145.9813,145.1961,145.8884,23010.0
2022-05-11 14:40:00,172.72,173.13,172.62,172.85,15908.0,145.8209,146.167,145.7365,145.9306,15908.0
2022-05-11 14:50:00,172.89,172.89,172.17,172.31,14411.0,145.9644,145.9644,145.3565,145.4747,14411.0
2022-05-11 15:00:00,172.3,172.33,171.7,172.07,13093.0,145.4663,145.4916,144.9597,145.2721,13093.0
2022-05-11 15:10:00,172.1,172.18,171.49,171.78,15687.0,145.2974,145.365,144.7824,145.0273,15687.0
2022-05-11 15:20:00,171.69,171.88,171.33,171.43,15539.0,144.9513,145.1117,144.6474,144.7318,15539.0
2022-05-11 15:30:00,171.47,171.59,170.57,170.6,18036.0,144.7656,144.8669,144.0057,144.0311,18036.0
2022-05-11 15:40:00,170.66,171.06,170.55,170.62,29055.0,144.0817,144.4194,143.9888,144.0479,29055.0
2022-05-11 15:50:00,170.66,170.96,170.42,170.7,110470.0,144.0817,144.335,143.8791,144.1155,110470.0
2022-05-12 09:30:00,170.79,172.09,170.19,171.72,29301.0,144.1915,145.289,143.6849,144.9766,29301.0
2022-05-12 09:40:00,171.73,172.23,171.32,171.78,14184.0,144.9851,145.4072,144.6389,145.0273,14184.0
2022-05-12 09:50:00,171.67,172.22,170.9,170.9,14773.0,144.9344,145.3988,144.2843,144.2843,14773.0
2022-05-12 10:00:00,171.08,172.26,170.47,172.12,13906.0,144.4363,145.4325,143.9213,145.3143,13906.0
2022-05-12 10:10:00,172.11,172.49,171.53,171.82,13635.0,145.3059,145.6267,144.8162,145.0611,13635.0
2022-05-12 10:20:00,171.7,172.45,171.59,171.64,19944.0,144.9597,145.5929,144.8669,144.9091,19944.0
2022-05-12 10:30:00,171.61,172.09,171.45,171.97,16494.0,144.8838,145.289,144.7487,145.1877,16494.0
2022-05-12 10:40:00,171.86,172.0,171.44,171.53,13170.0,145.0948,145.213,144.7402,144.8162,13170.0
2022-05-12 10:50:00,171.59,172.04,171.41,171.75,11523.0,144.8669,145.2468,144.7149,145.002,11523.0
2022-05-12 11:00:00,171.57,171.96,171.32,171.78,11380.0,144.85,145.1793,144.6389,145.0273,11380.0
2022-05-12 11:10:00,171.89,171.96,170.64,170.84,14081.0,145.1202,145.1793,144.0648,144.2337,14081.0
2022-05-12 11:20:00,170.8,170.95,170.24,170.28,8422.0,144.1999,144.3265,143.7271,143.7609,8422.0
2022-05-12 11:30:00,170.14,170.33,169.84,170.33,8849.0,143.6427,143.8031,143.3894,143.8031,8849.0
2022-05-12 11:40:00,170.32,170.32,169.53,169.59,5522.0,143.7947,143.7947,143.1277,143.1784,5522.0
2022-05-12 11:50:00,169.52,169.87,169.3,169.42,7147.0,143.1193,143.4147,142.9335,143.0348,7147.0
2022-05-12 12:00:00,169.28,170.02,169.28,169.96,10850.0,142.9166,143.5414,142.9166,143.4907,10850.0
2022-05-12 12:10:00,169.74,170.57,169.59,170.45,17572.0,143.305,144.0057,143.1784,143.9044,17572.0
2022-05-12 12:20:00,170.45,170.95,170.3,170.81,4933.0,143.9044,144.3265,143.7778,144.2084,4933.0
2022-05-12 12:30:00,170.94,171.03,170.59,170.69,6334.0,144.3181,144.3941,144.0226,144.107,6334.0
2022-05-12 12:40:00,170.68,171.16,170.23,170.79,10366.0,144.0986,144.5038,143.7187,144.1915,10366.0
2022-05-12 12:50:00,170.67,170.93,170.43,170.5,9799.0,144.0902,144.3097,143.8875,143.9466,9799.0
2022-05-12 13:00:00,170.34,170.88,170.29,170.65,14339.0,143.8115,144.2674,143.7693,144.0733,14339.0
2022-05-12 13:10:00,170.72,171.22,170.69,170.96,12165.0,144.1324,144.5545,144.107,144.335,12165.0
2022-05-12 13:20:00,171.0,171.31,170.86,171.22,14734.0,144.3688,144.6305,144.2506,144.5545,14734.0
2022-05-12 13:30:00,171.23,171.68,171.04,171.38,18153.0,144.5629,144.9429,144.4025,144.6896,18153.0
2022-05-12 13:40:00,171.32,171.61,170.96,171.12,21367.0,144.6389,144.8838,144.335,144.4701,21367.0
2022-05-12 13:50:00,171.11,171.91,171.1,171.71,12700.0,144.4616,145.137,144.4532,144.9682,12700.0
2022-05-12 14:00:00,171.8,172.25,171.57,171.74,17719.0,145.0442,145.4241,144.85,144.9935,17719.0
2022-05-12 14:10:00,171.82,172.13,171.63,172.05,11055.0,145.0611,145.3228,144.9006,145.2552,11055.0
2022-05-12 14:20:00,172.15,172.4,171.85,172.14,23603.0,145.3397,145.5507,145.0864,145.3312,23603.0
2022-05-12 14:30:00,172.16,172.17,171.45,171.55,13710.0,145.3481,145.3565,144.7487,144.8331,13710.0
2022-05-12 14:40:00,171.6,172.03,171.45,171.75,10977.0,144.8753,145.2384,144.7487,145.002,10977.0
2022-05-12 14:50:00,171.72,172.1,171.49,171.75,15934.0,144.9766,145.2974,144.7824,145.002,15934.0
2022-05-12 15:00:00,171.74,171.97,171.39,171.49,9317.0,144.9935,145.1877,144.698,144.7824,9317.0
2022-05-12 15:10:00,171.45,172.08,171.21,172.01,15754.0,144.7487,145.2806,144.5461,145.2215,15754.0
2022-05-12 15:20:00,171.98,172.66,171.64,171.64,12372.0,145.1961,145.7702,144.9091,144.9091,12372.0
2022-05-12 15:30:00,171.69,172.31,171.69,172.27,22674.0,144.9513,145.4747,144.9513,145.441,22674.0
2022-05-12 15:40:00,172.37,172.42,171.9,172.05,26722.0,145.5254,145.5676,145.1286,145.2552,26722.0
2022-05-12 15:50:00,172.14,172.62,171.83,172.04,173132.0,145.3312,145.7365,145.0695,145.2468,173132.0
2022-05-13 09:30:00,173.81,174.13,172.08,173.8,92909.0,146.7411,147.0113,145.2806,146.7327,92909.0
2022-05-13 09:40:00,173.67,174.09,172.49,172.81,38019.0,146.6229,146.9775,145.6267,145.8969,38019.0
2022-05-13 09:50:00,172.78,174.38,172.67,174.04,55088.0,145.8715,147.2224,145.7787,146.9353,55088.0
2022-05-13 10:00:00,174.25,174.67,174.08,174.54,21865.0,147.1126,147.4672,146.9691,147.3574,21865.0
2022-05-13 10:10:00,174.58,175.11,174.27,175.11,23273.0,147.3912,147.8387,147.1295,147.8387,23273.0
2022-05-13 10:20:00,174.98,175.83,174.98,175.12,15814.0,147.7289,148.4465,147.7289,147.8471,15814.0
2022-05-13 10:30:00,175.06,175.58,175.06,175.18,24902.0,147.7965,148.2355,147.7965,147.8978,24902.0
2022-05-13 10:40:00,174.97,175.42,174.77,175.08,17053.0,147.7205,148.1004,147.5516,147.8133,17053.0
2022-05-13 10:50:00,175.06,175.85,175.03,175.78,28014.0,147.7965,148.4634,147.7711,148.4043,28014.0
2022-05-13 11:00:00,175.69,176.1,175.47,175.83,30294.0,148.3283,148.6745,148.1426,148.4465,30294.0
2022-05-13 11:10:00,175.77,175.84,175.02,175.22,19246.0,148.3959,148.455,147.7627,147.9315,19246.0
2022-05-13 11:20:00,175.25,175.74,175.22,175.67,15931.0,147.9569,148.3706,147.9315,148.3115,15931.0
2022-05-13 11:30:00,175.61,175.79,175.38,175.64,19290.0,148.2608,148.4128,148.0666,148.2861,19290.0
2022-05-13 11:40:00,175.54,175.54,174.98,175.1,25027.0,148.2017,148.2017,147.7289,147.8302,25027.0
2022-05-13 11:50:00,175.1,175.85,175.0,175.81,13086.0,147.8302,148.4634,147.7458,148.4297,13086.0
2022-05-13 12:00:00,175.8,175.84,175.46,175.74,11306.0,148.4212,148.455,148.1342,148.3706,11306.0
2022-05-13 12:10:00,175.75,176.0,175.39,175.45,48348.0,148.379,148.5901,148.0751,148.1257,48348.0
2022-05-13 12:20:00,175.46,175.97,175.44,175.97,40046.0,148.1342,148.5647,148.1173,148.5647,40046.0
2022-05-13 12:30:00,175.95,176.03,175.61,175.64,15423.0,148.5479,148.6154,148.2608,148.2861,15423.0
2022-05-13 12:40:00,175.69,175.92,175.05,175.39,23030.0,148.3283,148.5225,147.788,148.0751,23030.0
2022-05-13 12:50:00,175.31,175.32,174.85,175.14,15016.0,148.0075,148.016,147.6192,147.864,15016.0
2022-05-13 13:00:00,175.14,175.5,174.97,175.06,26614.0,147.864,148.1679,147.7205,147.7965,26614.0
2022-05-13 13:10:00,175.1,175.2,174.82,175.01,34949.0,147.8302,147.9147,147.5938,147.7543,34949.0
2022-05-13 13:20:00,175.06,175.19,174.53,174.53,15359.0,147.7965,147.9062,147.349,147.349,15359.0
2022-05-13 13:30:00,174.66,175.01,174.65,174.84,14904.0,147.4588,147.7543,147.4503,147.6107,14904.0
2022-05-13 13:40:00,174.9,175.04,174.56,175.04,12649.0,147.6614,147.7796,147.3743,147.7796,12649.0
2022-05-13 13:50:00,174.95,175.06,174.75,174.94,21816.0,147.7036,147.7965,147.5347,147.6952,21816.0
2022-05-13 14:00:00,174.87,175.08,174.45,175.01,31448.0,147.6361,147.8133,147.2815,147.7543,31448.0
2022-05-13 14:10:00,174.97,175.15,174.76,175.09,22131.0,147.7205,147.8724,147.5432,147.8218,22131.0
2022-05-13 14:20:00,175.05,175.13,174.35,174.76,23720.0,147.788,147.8556,147.197,147.5432,23720.0
2022-05-13 14:30:00,174.8,175.16,174.65,174.83,15650.0,147.577,147.8809,147.4503,147.6023,15650.0
2022-05-13 14:40:00,174.89,175.11,174.79,174.95,10941.0,147.6529,147.8387,147.5685,147.7036,10941.0
2022-05-13 14:50:00,174.93,175.91,174.9,175.8,65448.0,147.6867,148.5141,147.6614,148.4212,65448.0
2022-05-13 15:00:00,175.89,176.0,175.42,175.5,30017.0,148.4972,148.5901,148.1004,148.1679,30017.0
2022-05-13 15:10:00,175.54,175.79,175.34,175.67,18597.0,148.2017,148.4128,148.0329,148.3115,18597.0
2022-05-13 15:20:00,175.62,176.29,175.57,176.29,20468.0,148.2693,148.8349,148.227,148.8349,20468.0
2022-05-13 15:30:00,176.22,176.51,175.76,175.91,26700.0,148.7758,149.0206,148.3874,148.5141,26700.0
2022-05-13 15:40:00,175.89,176.26,175.74,175.99,30016.0,148.4972,148.8096,148.3706,148.5816,30016.0
2022-05-13 15:50:00,176.17,176.54,175.68,176.45,113923.0,148.7336,149.046,148.3199,148.97,113923.0
2022-05-16 09:30:00,176.12,176.62,175.76,176.34,41229.0,148.6914,149.1135,148.3874,148.8771,41229.0
2022-05-16 09:40:00,176.18,176.8,175.58,175.76,17222.0,148.742,149.2655,148.2355,148.3874,17222.0
2022-05-16 09:50:00,175.68,176.14,175.24,175.5,18486.0,148.3199,148.7083,147.9484,148.1679,18486.0
2022-05-16 10:00:00,175.41,176.1,175.1,176.1,12396.0,148.092,148.6745,147.8302,148.6745,12396.0
2022-05-16 10:10:00,176.02,176.22,175.75,176.08,23973.0,148.607,148.7758,148.379,148.6576,23973.0
2022-05-16 10:20:00,175.97,176.32,175.91,175.92,22417.0,148.5647,148.8602,148.5141,148.5225,22417.0
2022-05-16 10:30:00,175.94,176.08,175.78,176.08,17825.0,148.5394,148.6576,148.4043,148.6576,17825.0
2022-05-16 10:40:00,176.02,176.26,175.77,175.89,11147.0,148.607,148.8096,148.3959,148.4972,11147.0
2022-05-16 10:50:00,175.8,176.07,175.7,175.99,12327.0,148.4212,148.6492,148.3368,148.5816,12327.0
2022-05-16 11:00:00,176.09,176.84,175.97,176.84,29167.0,148.6661,149.2993,148.5647,149.2993,29167.0
2022-05-16 11:10:00,176.74,176.95,176.33,176.64,33886.0,149.2148,149.3921,148.8687,149.1304,33886.0
2022-05-16 11:20:00,176.54,177.48,176.41,177.38,22734.0,149.046,149.8396,148.9362,149.7552,22734.0
2022-05-16 11:30:00,177.37,177.39,176.94,177.39,27570.0,149.7467,149.7636,149.3837,149.7636,27570.0
2022-05-16 11:40:00,177.31,177.49,177.07,177.22,37916.0,149.6961,149.848,149.4934,149.6201,37916.0
2022-05-16 11:50:00,177.16,177.46,177.09,177.09,38776.0,149.5694,149.8227,149.5103,149.5103,38776.0
2022-05-16 12:00:00,177.09,177.11,176.3,176.47,10120.0,149.5103,149.5272,148.8433,148.9869,10120.0
2022-05-16 12:10:00,176.41,176.67,176.33,176.43,8512.0,148.9362,149.1557,148.8687,148.9531,8512.0
2022-05-16 12:20:00,176.35,176.59,176.35,176.43,8267.0,148.8856,149.0882,148.8856,148.9531,8267.0
2022-05-16 12:30:00,176.46,176.55,176.14,176.14,6073.0,148.9784,149.0544,148.7083,148.7083,6073.0
2022-05-16 12:40:00,176.02,176.17,175.95,176.02,5666.0,148.607,148.7336,148.5479,148.607,5666.0
2022-05-16 12:50:00,176.11,176.19,175.82,176.12,11761.0,148.6829,148.7505,148.4381,148.6914,11761.0
2022-05-16 13:00:00,176.0,176.39,175.99,176.39,7508.0,148.5901,148.9193,148.5816,148.9193,7508.0
2022-05-16 13:10:00,176.38,176.69,176.32,176.56,7306.0,148.9109,149.1726,148.8602,149.0629,7306.0
2022-05-16 13:20:00,176.6,177.11,176.58,177.11,9869.0,149.0966,149.5272,149.0797,149.5272,9869.0
2022-05-16 13:30:00,177.17,177.39,176.92,176.93,17705.0,149.5779,149.7636,149.3668,149.3752,17705.0
2022-05-16 13:40:00,176.99,177.42,176.99,177.07,12594.0,149.4259,149.7889,149.4259,149.4934,12594.0
2022-05-16 13:50:00,177.09,177.23,176.89,176.9,8886.0,149.5103,149.6285,149.3415,149.3499,8886.0
2022-05-16 14:00:00,176.88,177.41,176.8,177.41,12529.0,149.333,149.7805,149.2655,149.7805,12529.0
2022-05-16 14:10:00,177.32,177.39,177.12,177.2,17590.0,149.7045,149.7636,149.5356,149.6032,17590.0
2022-05-16 14:20:00,177.24,177.41,177.02,177.41,16717.0,149.637,149.7805,149.4512,149.7805,16717.0
2022-05-16 14:30:00,177.43,177.5,176.97,177.06,15107.0,149.7974,149.8565,149.409,149.485,15107.0
2022-05-16 14:40:00,177.04,177.29,176.74,177.03,28341.0,149.4681,149.6792,149.2148,149.4597,28341.0
2022-05-16 14:50:00,177.03,177.37,176.8,177.29,17977.0,149.4597,149.7467,149.2655,149.6792,17977.0
2022-05-16 15:00:00,177.32,177.67,177.31,177.47,21515.0,149.7045,150.0,149.6961,149.8311,21515.0
2022-05-16 15:10:00,177.38,177.49,177.1,177.2,34655.0,149.7552,149.848,149.5188,149.6032,34655.0
2022-05-16 15:20:00,177.16,177.28,176.94,176.96,54206.0,149.5694,149.6707,149.3837,149.4006,54206.0
2022-05-16 15:30:00,176.93,176.93,176.26,176.48,25500.0,149.3752,149.3752,148.8096,148.9953,25500.0
2022-05-16 15:40:00,176.5,176.53,176.09,176.1,30634.0,149.0122,149.0375,148.6661,148.6745,30634.0
2022-05-16 15:50:00,176.19,176.48,175.47,175.81,125726.0,148.7505,148.9953,148.1426,148.4297,125726.0
2022-05-17 09:30:00,177.09,177.29,174.11,174.31,28307.0,149.5103,149.6792,146.9944,147.1633,28307.0
2022-05-17 09:40:00,174.52,174.57,173.36,173.45,25736.0,147.3406,147.3828,146.3612,146.4372,25736.0
2022-05-17 09:50:00,173.66,174.07,173.44,173.94,6454.0,146.6145,146.9606,146.4288,146.8509,6454.0
2022-05-17 10:00:00,174.06,174.86,174.05,174.81,8911.0,146.9522,147.6276,146.9438,147.5854,8911.0
2022-05-17 10:10:00,174.72,174.73,173.96,174.45,20427.0,147.5094,147.5179,146.8678,147.2815,20427.0
2022-05-17 10:20:00,174.36,174.42,174.04,174.16,14126.0,147.2055,147.2561,146.9353,147.0366,14126.0
2022-05-17 10:30:00,174.17,174.75,174.16,174.73,25826.0,147.0451,147.5347,147.0366,147.5179,25826.0
2022-05-17 10:40:00,174.75,174.97,174.28,174.85,11881.0,147.5347,147.7205,147.1379,147.6192,11881.0
2022-05-17 10:50:00,174.85,175.01,174.71,174.97,9170.0,147.6192,147.7543,147.501,147.7205,9170.0
2022-05-17 11:00:00,175.05,175.3,174.7,174.76,14685.0,147.788,147.9991,147.4925,147.5432,14685.0
2022-05-17 11:10:00,174.71,174.77,174.39,174.39,11681.0,147.501,147.5516,147.2308,147.2308,11681.0
2022-05-17 11:20:00,174.35,175.06,174.32,175.04,9348.0,147.197,147.7965,147.1717,147.7796,9348.0
2022-05-17 11:30:00,175.1,175.22,174.91,175.15,8694.0,147.8302,147.9315,147.6698,147.8724,8694.0
2022-05-17 11:40:00,175.2,175.2,174.75,174.88,12446.0,147.9147,147.9147,147.5347,147.6445,12446.0
2022-05-17 11:50:00,174.92,175.14,174.56,174.6,13485.0,147.6783,147.864,147.3743,147.4081,13485.0
2022-05-17 12:00:00,174.62,174.94,174.57,174.88,7154.0,147.425,147.6952,147.3828,147.6445,7154.0
2022-05-17 12:10:00,174.84,175.07,174.72,175.01,6316.0,147.6107,147.8049,147.5094,147.7543,6316.0
2022-05-17 12:20:00,175.09,175.15,174.67,174.76,8766.0,147.8218,147.8724,147.4672,147.5432,8766.0
2022-05-17 12:30:00,174.77,174.89,174.65,174.89,8094.0,147.5516,147.6529,147.4503,147.6529,8094.0
2022-05-17 12:40:00,174.86,175.27,174.78,175.15,14218.0,147.6276,147.9738,147.5601,147.8724,14218.0
2022-05-17 12:50:00,175.15,175.19,174.94,174.94,8411.0,147.8724,147.9062,147.6952,147.6952,8411.0
2022-05-17 13:00:00,174.99,174.99,174.48,174.67,8072.0,147.7374,147.7374,147.3068,147.4672,8072.0
2022-05-17 13:10:00,174.6,175.86,174.55,175.59,33613.0,147.4081,148.4719,147.3659,148.2439,33613.0
2022-05-17 13:20:00,175.5,175.53,175.03,175.03,10555.0,148.1679,148.1933,147.7711,147.7711,10555.0
2022-05-17 13:30:00,175.01,175.18,174.9,175.18,9371.0,147.7543,147.8978,147.6614,147.8978,9371.0
2022-05-17 13:40:00,175.13,175.13,174.86,175.08,11617.0,147.8556,147.8556,147.6276,147.8133,11617.0
2022-05-17 13:50:00,175.08,175.21,174.77,174.79,7111.0,147.8133,147.9231,147.5516,147.5685,7111.0
2022-05-17 14:00:00,174.77,175.11,174.59,175.11,9846.0,147.5516,147.8387,147.3997,147.8387,9846.0
2022-05-17 14:10:00,174.9,175.14,174.7,174.75,14924.0,147.6614,147.864,147.4925,147.5347,14924.0
2022-05-17 14:20:00,174.76,174.95,174.36,174.8,34743.0,147.5432,147.7036,147.2055,147.577,34743.0
2022-05-17 14:30:00,174.77,175.21,174.53,175.09,26524.0,147.5516,147.9231,147.349,147.8218,26524.0
2022-05-17 14:40:00,175.16,175.79,175.06,175.75,17930.0,147.8809,148.4128,147.7965,148.379,17930.0
2022-05-17 14:50:00,175.85,175.85,175.46,175.58,6913.0,148.4634,148.4634,148.1342,148.2355,6913.0
2022-05-17 15:00:00,175.59,176.04,175.51,175.83,18237.0,148.2439,148.6238,148.1764,148.4465,18237.0
2022-05-17 15:10:00,175.81,175.93,175.71,175.9,13968.0,148.4297,148.531,148.3452,148.5056,13968.0
2022-05-17 15:20:00,175.83,176.09,175.83,176.04,12219.0,148.4465,148.6661,148.4465,148.6238,12219.0
2022-05-17 15:30:00,176.01,176.17,175.85,175.9,19426.0,148.5985,148.7336,148.4634,148.5056,19426.0
2022-05-17 15:40:00,175.88,176.09,175.78,176.05,40981.0,148.4888,148.6661,148.4043,148.6323,40981.0
2022-05-17 15:50:00,176.1,176.86,175.99,176.74,150414.0,148.6745,149.3161,148.5816,149.2148,150414.0
2022-05-18 09:30:00,176.96,177.52,176.68,176.89,52135.0,149.4006,149.8733,149.1642,149.3415,52135.0
2022-05-18 09:40:00,176.88,177.0,175.88,176.1,24796.0,149.333,149.4343,148.4888,148.6745,24796.0
2022-05-18 09:50:00,175.93,176.13,175.48,175.74,9709.0,148.531,148.6998,148.1511,148.3706,9709.0
2022-05-18 10:00:00,175.56,176.39,175.47,176.2,22467.0,148.2186,148.9193,148.1426,148.7589,22467.0
2022-05-18 10:10:00,175.99,176.73,175.82,176.53,19266.0,148.5816,149.2064,148.4381,149.0375,19266.0
2022-05-18 10:20:00,176.49,176.5,176.17,176.21,5148.0,149.0038,149.0122,148.7336,148.7674,5148.0
2022-05-18 10:30:00,176.15,176.61,176.15,176.4,20474.0,148.7167,149.1051,148.7167,148.9278,20474.0
2022-05-18 10:40:00,176.39,176.73,176.37,176.5,7953.0,148.9193,149.2064,148.9024,149.0122,7953.0
2022-05-18 10:50:00,176.46,176.76,176.35,176.7,7227.0,148.9784,149.2317,148.8856,149.1811,7227.0
2022-05-18 11:00:00,176.76,176.96,176.5,176.5,16867.0,149.2317,149.4006,149.0122,149.0122,16867.0
2022-05-18 11:10:00,176.45,177.25,176.35,176.41,15669.0,148.97,149.6454,148.8856,148.9362,15669.0
2022-05-18 11:20:00,176.57,176.57,176.24,176.45,16414.0,149.0713,149.0713,148.7927,148.97,16414.0
2022-05-18 11:30:00,176.51,177.18,176.49,176.87,13828.0,149.0206,149.5863,149.0038,149.3246,13828.0
2022-05-18 11:40:00,176.84,177.0,176.6,176.65,10602.0,149.2993,149.4343,149.0966,149.1388,10602.0
2022-05-18 11:50:00,176.74,176.82,176.36,176.53,32575.0,149.2148,149.2824,148.894,149.0375,32575.0
2022-05-18 12:00:00,176.5,176.6,176.43,176.5,14702.0,149.0122,149.0966,148.9531,149.0122,14702.0
2022-05-18 12:10:00,176.54,176.89,176.46,176.71,38857.0,149.046,149.3415,148.9784,149.1895,38857.0
2022-05-18 12:20:00,176.72,176.75,176.26,176.41,17184.0,149.1979,149.2233,148.8096,148.9362,17184.0
2022-05-18 12:30:00,176.4,176.55,176.32,176.5,15074.0,148.9278,149.0544,148.8602,149.0122,15074.0
2022-05-18 12:40:00,176.52,176.53,176.3,176.48,16307.0,149.0291,149.0375,148.8433,148.9953,16307.0
2022-05-18 12:50:00,176.48,176.73,176.44,176.72,32893.0,148.9953,149.2064,148.9615,149.1979,32893.0
2022-05-18 13:00:00,176.66,176.72,176.07,176.09,22607.0,149.1473,149.1979,148.6492,148.6661,22607.0
2022-05-18 13:10:00,176.09,176.48,175.84,175.92,17090.0,148.6661,148.9953,148.455,148.5225,17090.0
2022-05-18 13:20:00,175.86,176.22,175.8,176.09,14842.0,148.4719,148.7758,148.4212,148.6661,14842.0
2022-05-18 13:30:00,176.01,176.32,175.94,176.2,14452.0,148.5985,148.8602,148.5394,148.7589,14452.0
2022-05-18 13:40:00,176.17,176.17,175.68,175.71,7296.0,148.7336,148.7336,148.3199,148.3452,7296.0
2022-05-18 13:50:00,175.6,175.7,175.32,175.56,12891.0,148.2524,148.3368,148.016,148.2186,12891.0
2022-05-18 14:00:00,175.62,176.07,175.58,176.07,11042.0,148.2693,148.6492,148.2355,148.6492,11042.0
2022-05-18 14:10:00,176.05,176.29,175.8,176.2,28893.0,148.6323,148.8349,148.4212,148.7589,28893.0
2022-05-18 14:20:00,176.14,176.29,176.09,176.18,23368.0,148.7083,148.8349,148.6661,148.742,23368.0
2022-05-18 14:30:00,176.2,176.23,175.52,175.69,14155.0,148.7589,148.7843,148.1848,148.3283,14155.0
2022-05-18 14:40:00,175.73,175.95,175.43,175.71,16995.0,148.3621,148.5479,148.1088,148.3452,16995.0
2022-05-18 14:50:00,175.67,176.11,175.63,175.94,16136.0,148.3115,148.6829,148.2777,148.5394,16136.0
2022-05-18 15:00:00,175.93,176.13,175.8,175.9,15433.0,148.531,148.6998,148.4212,148.5056,15433.0
2022-05-18 15:10:00,175.9,175.96,175.67,175.77,18994.0,148.5056,148.5563,148.3115,148.3959,18994.0
2022-05-18 15:20:00,175.8,175.88,175.04,175.12,19323.0,148.4212,148.4888,147.7796,147.8471,19323.0
2022-05-18 15:30:00,175.06,175.57,174.93,175.41,61018.0,147.7965,148.227,147.6867,148.092,61018.0
2022-05-18 15:40:00,175.38,175.55,174.75,174.89,50359.0,148.0666,148.2102,147.5347,147.6529,50359.0
2022-05-18 15:50:00,174.85,175.59,174.85,175.59,149056.0,147.6192,148.2439,147.6192,148.2439,149056.0
2022-05-19 09:30:00,174.6,176.6,174.16,176.05,40153.0,147.4081,149.0966,147.0366,148.6323,40153.0
2022-05-19 09:40:00,176.13,176.38,175.28,175.32,20749.0,148.6998,148.9109,147.9822,148.016,20749.0
2022-05-19 09:50:00,175.2,176.01,175.0,175.69,14417.0,147.9147,148.5985,147.7458,148.3283,14417.0
2022-05-19 10:00:00,175.7,176.51,175.34,176.4,8919.0,148.3368,149.0206,148.0329,148.9278,8919.0
2022-05-19 10:10:00,176.47,177.54,176.32,177.46,18021.0,148.9869,149.8902,148.8602,149.8227,18021.0
2022-05-19 10:20:00,177.47,178.08,177.07,178.05,20402.0,149.8311,150.3461,149.4934,150.3208,20402.0
2022-05-19 10:30:00,178.0,178.75,178.0,178.2,34919.0,150.2786,150.9118,150.2786,150.4474,34919.0
2022-05-19 10:40:00,178.17,178.36,177.84,177.99,39306.0,150.4221,150.5825,150.1435,150.2702,39306.0
2022-05-19 10:50:00,177.97,178.21,177.53,177.61,33965.0,150.2533,150.4559,149.8818,149.9493,33965.0
2022-05-19 11:00:00,177.65,178.27,177.38,177.66,32289.0,149.9831,150.5065,149.7552,149.9915,32289.0
2022-05-19 11:10:00,177.74,177.95,177.19,177.61,11754.0,150.0591,150.2364,149.5947,149.9493,11754.0
2022-05-19 11:20:00,177.57,178.04,177.31,177.55,23603.0,149.9156,150.3124,149.6961,149.8987,23603.0
2022-05-19 11:30:00,177.56,178.55,177.56,178.5,21618.0,149.9071,150.7429,149.9071,150.7007,21618.0
2022-05-19 11:40:00,178.55,179.07,178.52,178.87,12812.0,150.7429,151.182,150.7176,151.0131,12812.0
2022-05-19 11:50:00,178.81,178.95,178.11,178.29,30430.0,150.9624,151.0806,150.3715,150.5234,30430.0
2022-05-19 12:00:00,178.37,178.57,178.02,178.51,5855.0,150.591,150.7598,150.2955,150.7092,5855.0
2022-05-19 12:10:00,178.61,178.95,178.54,178.63,11815.0,150.7936,151.0806,150.7345,150.8105,11815.0
2022-05-19 12:20:00,178.59,178.6,177.94,178.15,24355.0,150.7767,150.7852,150.2279,150.4052,24355.0
2022-05-19 12:30:00,178.19,178.45,178.13,178.24,8763.0,150.439,150.6585,150.3883,150.4812,8763.0
2022-05-19 12:40:00,178.27,178.32,177.52,177.7,9345.0,150.5065,150.5488,149.8733,150.0253,9345.0
2022-05-19 12:50:00,177.78,178.33,177.78,178.21,14545.0,150.0929,150.5572,150.0929,150.4559,14545.0
2022-05-19 13:00:00,178.18,178.18,177.78,178.05,7267.0,150.4306,150.4306,150.0929,150.3208,7267.0
2022-05-19 13:10:00,177.85,178.14,177.54,178.07,9287.0,150.152,150.3968,149.8902,150.3377,9287.0
2022-05-19 13:20:00,178.06,178.41,178.02,178.12,11345.0,150.3292,150.6247,150.2955,150.3799,11345.0
2022-05-19 13:30:00,178.02,178.44,177.93,178.44,16716.0,150.2955,150.6501,150.2195,150.6501,16716.0
2022-05-19 13:40:00,178.36,178.56,177.82,177.82,11808.0,150.5825,150.7514,150.1266,150.1266,11808.0
2022-05-19 13:50:00,177.76,178.91,177.75,178.77,16392.0,150.076,151.0469,150.0675,150.9287,16392.0
2022-05-19 14:00:00,178.79,178.79,178.3,178.36,12542.0,150.9456,150.9456,150.5319,150.5825,12542.0
2022-05-19 14:10:00,178.33,178.62,178.17,178.19,9206.0,150.5572,150.802,150.4221,150.439,9206.0
2022-05-19 14:20:00,178.2,178.42,178.05,178.41,13507.0,150.4474,150.6332,150.3208,150.6247,13507.0
2022-05-19 14:30:00,178.31,178.7,178.24,178.43,14209.0,150.5403,150.8696,150.4812,150.6416,14209.0
2022-05-19 14:40:00,178.26,178.56,178.03,178.46,13423.0,150.4981,150.7514,150.3039,150.667,13423.0
2022-05-19 14:50:00,178.52,178.86,178.32,178.83,18298.0,150.7176,151.0047,150.5488,150.9793,18298.0
2022-05-19 15:00:00,178.89,179.53,178.84,178.85,16706.0,151.03,151.5703,150.9878,150.9962,16706.0
2022-05-19 15:10:00,178.8,178.86,178.24,178.46,14425.0,150.954,151.0047,150.4812,150.667,14425.0
2022-05-19 15:20:00,178.5,178.58,178.01,178.05,17916.0,150.7007,150.7683,150.287,150.3208,17916.0
2022-05-19 15:30:00,178.03,178.25,177.77,178.18,25617.0,150.3039,150.4897,150.0844,150.4306,25617.0
2022-05-19 15:40:00,178.18,178.9,178.01,178.5,38441.0,150.4306,151.0384,150.287,150.7007,38441.0
2022-05-19 15:50:00,178.55,178.7,178.06,178.31,126811.0,150.7429,150.8696,150.3292,150.5403,126811.0
2022-05-20 09:30:00,179.9,179.9,178.32,178.47,53379.0,151.8827,151.8827,150.5488,150.6754,53379.0
2022-05-20 09:40:00,178.41,179.67,178.41,179.6,9969.0,150.6247,151.6885,150.6247,151.6294,9969.0
2022-05-20 09:50:00,179.45,179.45,178.81,179.2,10341.0,151.5028,151.5028,150.9624,151.2917,10341.0
2022-05-20 10:00:00,179.32,179.73,178.7,178.78,18826.0,151.393,151.7392,150.8696,150.9371,18826.0
2022-05-20 10:10:00,178.8,179.93,178.79,179.93,32995.0,150.954,151.908,150.9456,151.908,32995.0
2022-05-20 10:20:00,179.91,180.0,179.38,179.48,12506.0,151.8911,151.9671,151.4437,151.5281,12506.0
2022-05-20 10:30:00,179.55,179.82,179.1,179.82,18664.0,151.5872,151.8152,151.2073,151.8152,18664.0
2022-05-20 10:40:00,179.78,180.16,179.55,179.58,13691.0,151.7814,152.1022,151.5872,151.6125,13691.0
2022-05-20 10:50:00,179.69,179.75,179.02,179.35,9395.0,151.7054,151.7561,151.1397,151.4183,9395.0
2022-05-20 11:00:00,179.27,179.54,179.08,179.38,10271.0,151.3508,151.5788,151.1904,151.4437,10271.0
2022-05-20 11:10:00,179.32,179.38,178.72,178.72,7047.0,151.393,151.4437,150.8865,150.8865,7047.0
2022-05-20 11:20:00,178.63,179.19,178.4,179.01,11639.0,150.8105,151.2833,150.6163,151.1313,11639.0
2022-05-20 11:30:00,179.03,179.44,179.03,179.17,11933.0,151.1482,151.4943,151.1482,151.2664,11933.0
2022-05-20 11:40:00,179.25,179.54,179.16,179.49,13789.0,151.3339,151.5788,151.2579,151.5365,13789.0
2022-05-20 11:50:00,179.51,179.85,179.4,179.48,11537.0,151.5534,151.8405,151.4606,151.5281,11537.0
2022-05-20 12:00:00,179.38,180.11,179.38,179.56,19407.0,151.4437,152.06,151.4437,151.5956,19407.0
2022-05-20 12:10:00,179.45,179.83,179.18,179.68,11053.0,151.5028,151.8236,151.2748,151.697,11053.0
2022-05-20 12:20:00,179.67,180.0,179.48,179.66,9462.0,151.6885,151.9671,151.5281,151.6801,9462.0
2022-05-20 12:30:00,179.66,179.88,179.36,179.8,24572.0,151.6801,151.8658,151.4268,151.7983,24572.0
2022-05-20 12:40:00,179.48,179.97,179.34,179.97,16291.0,151.5281,151.9418,151.4099,151.9418,16291.0
2022-05-20 12:50:00,179.91,180.35,179.79,180.19,13695.0,151.8911,152.2626,151.7898,152.1275,13695.0
2022-05-20 13:00:00,180.11,180.3,179.71,179.95,18989.0,152.06,152.2204,151.7223,151.9249,18989.0
2022-05-20 13:10:00,180.09,180.13,179.72,179.79,18709.0,152.0431,152.0769,151.7307,151.7898,18709.0
2022-05-20 13:20:00,179.78,180.18,179.72,179.89,12595.0,151.7814,152.1191,151.7307,151.8742,12595.0
2022-05-20 13:30:00,179.89,180.61,179.83,180.41,13249.0,151.8742,152.4821,151.8236,152.3133,13249.0
2022-05-20 13:40:00,180.31,180.63,180.14,180.52,9140.0,152.2288,152.499,152.0853,152.4061,9140.0
2022-05-20 13:50:00,180.55,181.25,180.31,180.75,17599.0,152.4315,153.0224,152.2288,152.6003,17599.0
2022-05-20 14:00:00,180.93,181.15,180.58,180.81,8672.0,152.7523,152.938,152.4568,152.651,8672.0
2022-05-20 14:10:00,180.98,181.21,180.55,180.99,16840.0,152.7945,152.9887,152.4315,152.8029,16840.0
2022-05-20 14:20:00,181.05,181.14,180.6,180.68,12693.0,152.8536,152.9296,152.4737,152.5412,12693.0
2022-05-20 14:30:00,180.64,180.76,180.31,180.62,7845.0,152.5074,152.6088,152.2288,152.4906,7845.0
2022-05-20 14:40:00,180.74,181.13,180.72,181.13,6569.0,152.5919,152.9211,152.575,152.9211,6569.0
2022-05-20 14:50:00,180.99,181.58,180.99,181.31,16791.0,152.8029,153.3011,152.8029,153.0731,16791.0
2022-05-20 15:00:00,181.22,181.41,180.6,180.67,18777.0,152.9971,153.1575,152.4737,152.5328,18777.0
2022-05-20 15:10:00,180.56,180.84,180.5,180.83,12236.0,152.4399,152.6763,152.3892,152.6679,12236.0
2022-05-20 15:20:00,180.91,181.37,180.66,181.31,11629.0,152.7354,153.1238,152.5243,153.0731,11629.0
2022-05-20 15:30:00,181.37,182.47,181.14,182.19,20687.0,153.1238,154.0524,152.9296,153.8161,20687.0
2022-05-20 15:40:00,182.19,182.94,182.19,182.49,29236.0,153.8161,154.4492,153.8161,154.0693,29236.0
2022-05-20 15:50:00,182.51,182.86,182.17,182.19,99673.0,154.0862,154.3817,153.7992,153.8161,99673.0
2022-05-23 09:30:00,183.94,184.78,182.68,183.42,41369.0,155.2935,156.0027,154.2297,154.8545,41369.0
2022-05-23 09:40:00,183.53,184.0,182.48,182.48,8373.0,154.9474,155.3442,154.0609,154.0609,8373.0
2022-05-23 09:50:00,182.64,183.14,182.18,182.57,10964.0,154.196,154.6181,153.8076,154.1369,10964.0
2022-05-23 10:00:00,182.49,182.79,182.13,182.79,13556.0,154.0693,154.3226,153.7654,154.3226,13556.0
2022-05-23 10:10:00,182.74,183.4,182.61,183.35,16632.0,154.2804,154.8376,154.1706,154.7954,16632.0
2022-05-23 10:20:00,183.17,184.03,183.01,184.01,8148.0,154.6434,155.3695,154.5083,155.3526,8148.0
2022-05-23 10:30:00,183.97,184.03,183.57,183.88,13163.0,155.3188,155.3695,154.9811,155.2429,13163.0
2022-05-23 10:40:00,183.94,183.99,183.64,183.92,19032.0,155.2935,155.3357,155.0402,155.2766,19032.0
2022-05-23 10:50:00,183.9,184.06,183.39,183.48,19800.0,155.2597,155.3948,154.8292,154.9051,19800.0
2022-05-23 11:00:00,183.33,183.75,183.27,183.66,12648.0,154.7785,155.1331,154.7279,155.0571,12648.0
2022-05-23 11:10:00,183.68,184.15,183.67,184.0,16385.0,155.074,155.4708,155.0656,155.3442,16385.0
2022-05-23 11:20:00,184.01,184.2,183.81,184.1,10069.0,155.3526,155.513,155.1838,155.4286,10069.0
2022-05-23 11:30:00,184.05,184.54,184.03,184.45,14719.0,155.3864,155.8001,155.3695,155.7241,14719.0
2022-05-23 11:40:00,184.52,184.63,184.07,184.37,8418.0,155.7832,155.876,155.4033,155.6565,8418.0
2022-05-23 11:50:00,184.43,184.44,184.22,184.22,13347.0,155.7072,155.7156,155.5299,155.5299,13347.0
2022-05-23 12:00:00,184.25,184.51,184.19,184.2,41499.0,155.5552,155.7747,155.5046,155.513,41499.0
2022-05-23 12:10:00,184.14,184.27,183.92,184.0,10967.0,155.4624,155.5721,155.2766,155.3442,10967.0
2022-05-23 12:20:00,184.0,184.2,183.99,184.14,8382.0,155.3442,155.513,155.3357,155.4624,8382.0
2022-05-23 12:30:00,184.18,184.29,184.02,184.29,4813.0,155.4961,155.589,155.361,155.589,4813.0
2022-05-23 12:40:00,184.38,184.47,184.03,184.06,8838.0,155.665,155.741,155.3695,155.3948,8838.0
2022-05-23 12:50:00,184.06,184.36,183.65,184.31,13249.0,155.3948,155.6481,155.0487,155.6059,13249.0
2022-05-23 13:00:00,184.31,184.77,184.18,184.74,8368.0,155.6059,155.9942,155.4961,155.9689,8368.0
2022-05-23 13:10:00,184.73,184.78,184.06,184.21,12603.0,155.9605,156.0027,155.3948,155.5215,12603.0
2022-05-23 13:20:00,184.14,184.33,184.05,184.22,9031.0,155.4624,155.6228,155.3864,155.5299,9031.0
2022-05-23 13:30:00,184.26,184.77,184.11,184.73,9841.0,155.5637,155.9942,155.437,155.9605,9841.0
2022-05-23 13:40:00,184.74,185.47,184.62,185.39,9157.0,155.9689,156.5852,155.8676,156.5177,9157.0
2022-05-23 13:50:00,185.3,185.53,185.01,185.5,13234.0,156.4417,156.6359,156.1969,156.6106,13234.0
2022-05-23 14:00:00,185.54,185.58,185.25,185.33,11635.0,156.6443,156.6781,156.3995,156.467,11635.0
2022-05-23 14:10:00,185.38,185.67,185.27,185.57,13976.0,156.5092,156.7541,156.4164,156.6697,13976.0
2022-05-23 14:20:00,185.55,185.68,185.28,185.37,12317.0,156.6528,156.7625,156.4248,156.5008,12317.0
2022-05-23 14:30:00,185.37,185.37,185.05,185.24,8220.0,156.5008,156.5008,156.2306,156.391,8220.0
2022-05-23 14:40:00,185.23,185.4,185.02,185.08,11219.0,156.3826,156.5261,156.2053,156.256,11219.0
2022-05-23 14:50:00,185.01,185.07,184.59,184.65,14229.0,156.1969,156.2475,155.8423,155.8929,14229.0
2022-05-23 15:00:00,184.69,185.11,184.69,184.86,12823.0,155.9267,156.2813,155.9267,156.0702,12823.0
2022-05-23 15:10:00,184.85,184.94,184.53,184.93,14706.0,156.0618,156.1378,155.7916,156.1293,14706.0
2022-05-23 15:20:00,184.87,184.98,184.42,184.56,30987.0,156.0787,156.1715,155.6988,155.817,30987.0
2022-05-23 15:30:00,184.53,184.68,184.31,184.4,30896.0,155.7916,155.9183,155.6059,155.6819,30896.0
2022-05-23 15:40:00,184.44,184.52,184.24,184.4,32575.0,155.7156,155.7832,155.5468,155.6819,32575.0
2022-05-23 15:50:00,184.44,185.45,184.44,185.21,96579.0,155.7156,156.5683,155.7156,156.3657,96579.0
2022-05-24 09:30:00,185.1,186.51,184.79,185.47,42695.0,156.2729,157.4633,156.0111,156.5852,42695.0
2022-05-24 09:40:00,185.58,186.09,185.24,185.81,8103.0,156.6781,157.1087,156.391,156.8723,8103.0
2022-05-24 09:50:00,185.97,186.26,185.86,185.9,9465.0,157.0074,157.2522,156.9145,156.9483,9465.0
2022-05-24 10:00:00,185.98,186.33,185.47,185.51,12249.0,157.0158,157.3113,156.5852,156.619,12249.0
2022-05-24 10:10:00,185.34,185.34,184.06,184.29,7329.0,156.4755,156.4755,155.3948,155.589,7329.0
2022-05-24 10:20:00,184.27,185.05,184.27,184.97,10402.0,155.5721,156.2306,155.5721,156.1631,10402.0
2022-05-24 10:30:00,184.82,185.23,184.64,185.2,9131.0,156.0365,156.3826,155.8845,156.3573,9131.0
2022-05-24 10:40:00,185.02,185.77,185.02,185.22,11056.0,156.2053,156.8385,156.2053,156.3742,11056.0
2022-05-24 10:50:00,185.18,185.86,185.17,185.86,9206.0,156.3404,156.9145,156.332,156.9145,9206.0
2022-05-24 11:00:00,185.87,186.29,185.81,186.28,16888.0,156.9229,157.2775,156.8723,157.2691,16888.0
2022-05-24 11:10:00,186.28,186.42,185.96,186.0,16405.0,157.2691,157.3873,156.9989,157.0327,16405.0
2022-05-24 11:20:00,185.98,186.31,185.66,186.22,17962.0,157.0158,157.2944,156.7456,157.2184,17962.0
2022-05-24 11:30:00,186.26,186.54,186.12,186.13,9638.0,157.2522,157.4886,157.134,157.1424,9638.0
2022-05-24 11:40:00,186.33,187.37,186.33,187.24,19498.0,157.3113,158.1893,157.3113,158.0796,19498.0
2022-05-24 11:50:00,187.41,187.75,187.15,187.62,8897.0,158.2231,158.5101,158.0036,158.4004,8897.0
2022-05-24 12:00:00,187.43,187.83,187.36,187.83,24945.0,158.24,158.5777,158.1809,158.5777,24945.0
2022-05-24 12:10:00,187.84,188.41,187.71,187.75,36353.0,158.5861,159.0674,158.4764,158.5101,36353.0
2022-05-24 12:20:00,187.73,188.15,187.57,187.92,10170.0,158.4933,158.8479,158.3582,158.6537,10170.0
2022-05-24 12:30:00,188.04,188.16,187.6,187.62,28671.0,158.755,158.8563,158.3835,158.4004,28671.0
2022-05-24 12:40:00,187.67,188.29,187.62,188.28,33982.0,158.4426,158.966,158.4004,158.9576,33982.0
2022-05-24 12:50:00,188.29,188.77,188.21,188.59,26274.0,158.966,159.3713,158.8985,159.2193,26274.0
2022-05-24 13:00:00,188.57,188.57,188.0,188.3,6812.0,159.2024,159.2024,158.7212,158.9745,6812.0
2022-05-24 13:10:00,188.24,188.6,188.2,188.56,10427.0,158.9238,159.2278,158.8901,159.194,10427.0
2022-05-24 13:20:00,188.48,189.08,188.48,189.06,13681.0,159.1265,159.633,159.1265,159.6161,13681.0
2022-05-24 13:30:00,189.01,189.23,188.6,189.18,14901.0,159.5739,159.7597,159.2278,159.7174,14901.0
2022-05-24 13:40:00,189.42,189.62,189.12,189.62,11535.0,159.9201,160.0889,159.6668,160.0889,11535.0
2022-05-24 13:50:00,189.62,189.84,189.4,189.67,23235.0,160.0889,160.2747,159.9032,160.1311,23235.0
2022-05-24 14:00:00,189.62,190.23,189.53,190.15,18969.0,160.0889,160.6039,160.0129,160.5364,18969.0
2022-05-24 14:10:00,190.15,190.65,189.89,189.96,26984.0,160.5364,160.9585,160.3169,160.376,26984.0
2022-05-24 14:20:00,189.91,190.51,189.86,190.42,11890.0,160.3338,160.8403,160.2915,160.7643,11890.0
2022-05-24 14:30:00,190.37,191.05,190.37,190.98,13714.0,160.7221,161.2962,160.7221,161.2371,13714.0
2022-05-24 14:40:00,191.07,191.07,190.3,190.5,23096.0,161.3131,161.3131,160.663,160.8319,23096.0
2022-05-24 14:50:00,190.42,190.44,189.75,190.1,15898.0,160.7643,160.7812,160.1987,160.4942,15898.0
2022-05-24 15:00:00,190.09,191.02,190.02,190.89,20093.0,160.4857,161.2709,160.4266,161.1611,20093.0
2022-05-24 15:10:00,190.9,191.24,190.9,191.1,28643.0,161.1696,161.4566,161.1696,161.3384,28643.0
2022-05-24 15:20:00,191.21,191.38,190.9,191.23,12862.0,161.4313,161.5748,161.1696,161.4482,12862.0
2022-05-24 15:30:00,191.24,192.16,191.06,191.99,30297.0,161.4566,162.2333,161.3047,162.0898,30297.0
2022-05-24 15:40:00,192.0,192.06,191.56,191.73,42313.0,162.0983,162.1489,161.7268,161.8703,42313.0
2022-05-24 15:50:00,191.82,191.94,191.32,191.67,105226.0,161.9463,162.0476,161.5242,161.8197,105226.0
2022-05-25 09:30:00,189.05,191.49,189.05,189.85,22018.0,159.6077,161.6677,159.6077,160.2831,22018.0
2022-05-25 09:40:00,190.01,190.03,189.13,189.2,20121.0,160.4182,160.4351,159.6752,159.7343,20121.0
2022-05-25 09:50:00,189.39,189.84,189.03,189.12,11651.0,159.8947,160.2747,159.5908,159.6668,11651.0
2022-05-25 10:00:00,189.13,189.19,188.08,188.22,23784.0,159.6752,159.7259,158.7888,158.9069,23784.0
2022-05-25 10:10:00,188.25,188.25,187.28,187.53,16744.0,158.9323,158.9323,158.1133,158.3244,16744.0
2022-05-25 10:20:00,187.44,187.7,187.05,187.7,15566.0,158.2484,158.4679,157.9192,158.4679,15566.0
2022-05-25 10:30:00,187.84,188.22,187.56,188.12,29180.0,158.5861,158.9069,158.3497,158.8225,29180.0
2022-05-25 10:40:00,188.07,189.08,188.07,188.96,15254.0,158.7803,159.633,158.7803,159.5317,15254.0
2022-05-25 10:50:00,188.99,189.18,188.73,188.99,22106.0,159.557,159.7174,159.3375,159.557,22106.0
2022-05-25 11:00:00,189.05,189.16,188.48,189.16,27324.0,159.6077,159.7006,159.1265,159.7006,27324.0
2022-05-25 11:10:00,189.0,189.27,188.77,189.17,9048.0,159.5655,159.7934,159.3713,159.709,9048.0
2022-05-25 11:20:00,189.11,189.27,188.85,189.21,7929.0,159.6583,159.7934,159.4388,159.7428,7929.0
2022-05-25 11:30:00,189.21,189.34,188.74,189.02,28972.0,159.7428,159.8525,159.346,159.5824,28972.0
2022-05-25 11:40:00,188.77,189.14,188.69,189.06,8183.0,159.3713,159.6837,159.3038,159.6161,8183.0
2022-05-25 11:50:00,189.06,189.18,188.96,189.11,20495.0,159.6161,159.7174,159.5317,159.6583,20495.0
2022-05-25 12:00:00,189.15,189.36,189.08,189.22,17014.0,159.6921,159.8694,159.633,159.7512,17014.0
2022-05-25 12:10:00,189.24,189.27,188.66,188.76,4901.0,159.7681,159.7934,159.2784,159.3629,4901.0
2022-05-25 12:20:00,188.71,188.71,188.11,188.26,6052.0,159.3206,159.3206,158.8141,158.9407,6052.0
2022-05-25 12:30:00,188.26,188.58,188.24,188.52,9916.0,158.9407,159.2109,158.9238,159.1602,9916.0
2022-05-25 12:40:00,188.59,188.87,188.59,188.85,106318.0,159.2193,159.4557,159.2193,159.4388,106318.0
2022-05-25 12:50:00,188.84,189.25,188.84,189.25,7254.0,159.4304,159.7765,159.4304,159.7765,7254.0
2022-05-25 13:00:00,189.15,189.28,189.0,189.07,16586.0,159.6921,159.8019,159.5655,159.6246,16586.0
2022-05-25 13:10:00,189.16,189.49,189.03,189.38,8519.0,159.7006,159.9792,159.5908,159.8863,8519.0
2022-05-25 13:20:00,189.39,189.39,189.1,189.2,7032.0,159.8947,159.8947,159.6499,159.7343,7032.0
2022-05-25 13:30:00,189.19,189.35,188.81,189.14,9257.0,159.7259,159.861,159.4051,159.6837,9257.0
2022-05-25 13:40:00,189.24,189.24,188.81,189.1,7674.0,159.7681,159.7681,159.4051,159.6499,7674.0
2022-05-25 13:50:00,189.03,189.11,188.69,189.06,8993.0,159.5908,159.6583,159.3038,159.6161,8993.0
2022-05-25 14:00:00,189.06,189.74,188.46,188.55,11806.0,159.6161,160.1902,159.1096,159.1856,11806.0
2022-05-25 14:10:00,188.7,189.07,188.41,188.78,17031.0,159.3122,159.6246,159.0674,159.3797,17031.0
2022-05-25 14:20:00,188.7,189.4,188.63,189.36,15039.0,159.3122,159.9032,159.2531,159.8694,15039.0
2022-05-25 14:30:00,189.45,189.78,189.32,189.63,17918.0,159.9454,160.224,159.8356,160.0974,17918.0
2022-05-25 14:40:00,189.57,189.79,189.43,189.63,20263.0,160.0467,160.2324,159.9285,160.0974,20263.0
2022-05-25 14:50:00,189.72,190.03,189.71,189.94,51729.0,160.1733,160.4351,160.1649,160.3591,51729.0
2022-05-25 15:00:00,189.89,190.5,189.87,190.28,17191.0,160.3169,160.8319,160.3,160.6461,17191.0
2022-05-25 15:10:00,190.29,190.37,190.0,190.06,12044.0,160.6546,160.7221,160.4097,160.4604,12044.0
2022-05-25 15:20:00,190.05,190.14,189.92,189.98,11286.0,160.4519,160.5279,160.3422,160.3928,11286.0
2022-05-25 15:30:00,190.02,190.17,189.79,189.85,24730.0,160.4266,160.5533,160.2324,160.2831,24730.0
2022-05-25 15:40:00,189.86,190.45,189.78,190.36,40783.0,160.2915,160.7897,160.224,160.7137,40783.0
2022-05-25 15:50:00,190.32,190.32,189.9,190.22,222462.0,160.6799,160.6799,160.3253,160.5955,222462.0
2022-05-26 09:30:00,191.0,191.58,190.54,191.56,27207.0,161.254,161.7437,160.8656,161.7268,27207.0
2022-05-26 09:40:00,191.71,191.74,190.45,190.54,15604.0,161.8534,161.8788,160.7897,160.8656,15604.0
2022-05-26 09:50:00,190.66,191.07,190.27,190.78,12570.0,160.9669,161.3131,160.6377,161.0683,12570.0
2022-05-26 10:00:00,190.79,191.56,190.79,191.5,11650.0,161.0767,161.7268,161.0767,161.6761,11650.0
2022-05-26 10:10:00,191.36,191.57,190.98,191.19,7893.0,161.5579,161.7352,161.2371,161.4144,7893.0
2022-05-26 10:20:00,191.22,191.32,190.79,191.16,12329.0,161.4397,161.5242,161.0767,161.3891,12329.0
2022-05-26 10:30:00,191.23,191.81,191.18,191.7,8444.0,161.4482,161.9378,161.406,161.845,8444.0
2022-05-26 10:40:00,191.77,191.8,191.46,191.56,10278.0,161.9041,161.9294,161.6424,161.7268,10278.0
2022-05-26 10:50:00,191.59,191.74,191.5,191.6,10891.0,161.7521,161.8788,161.6761,161.7606,10891.0
2022-05-26 11:00:00,191.5,191.75,191.39,191.48,8035.0,161.6761,161.8872,161.5833,161.6592,8035.0
2022-05-26 11:10:00,191.53,191.53,190.88,191.27,8798.0,161.7015,161.7015,161.1527,161.4819,8798.0
2022-05-26 11:20:00,191.25,191.25,190.55,190.55,5500.0,161.4651,161.4651,160.8741,160.8741,5500.0
2022-05-26 11:30:00,190.48,190.74,190.27,190.34,9072.0,160.815,161.0345,160.6377,160.6968,9072.0
2022-05-26 11:40:00,190.28,190.29,189.78,189.78,5911.0,160.6461,160.6546,160.224,160.224,5911.0
2022-05-26 11:50:00,189.75,189.84,189.64,189.69,6089.0,160.1987,160.2747,160.1058,160.148,6089.0
2022-05-26 12:00:00,189.71,189.91,189.51,189.53,6504.0,160.1649,160.3338,159.996,160.0129,6504.0
2022-05-26 12:10:00,189.55,189.64,189.19,189.19,6364.0,160.0298,160.1058,159.7259,159.7259,6364.0
2022-05-26 12:20:00,189.15,189.31,189.08,189.13,5826.0,159.6921,159.8272,159.633,159.6752,5826.0
2022-05-26 12:30:00,189.16,189.23,188.77,188.81,7362.0,159.7006,159.7597,159.3713,159.4051,7362.0
2022-05-26 12:40:00,188.77,188.99,188.26,188.29,9036.0,159.3713,159.557,158.9407,158.966,9036.0
2022-05-26 12:50:00,188.35,188.69,188.35,188.69,5846.0,159.0167,159.3038,159.0167,159.3038,5846.0
2022-05-26 13:00:00,188.71,188.71,188.45,188.55,15431.0,159.3206,159.3206,159.1011,159.1856,15431.0
2022-05-26 13:10:00,188.64,188.7,188.32,188.7,11821.0,159.2615,159.3122,158.9914,159.3122,11821.0
2022-05-26 13:20:00,188.65,188.75,188.34,188.37,12460.0,159.27,159.3544,159.0083,159.0336,12460.0
2022-05-26 13:30:00,188.31,188.54,188.15,188.34,17401.0,158.9829,159.1771,158.8479,159.0083,17401.0
2022-05-26 13:40:00,188.41,188.52,187.86,187.95,5960.0,159.0674,159.1602,158.603,158.679,5960.0
2022-05-26 13:50:00,188.02,188.12,187.67,187.73,8363.0,158.7381,158.8225,158.4426,158.4933,8363.0
2022-05-26 14:00:00,187.68,187.94,187.29,187.34,9385.0,158.451,158.6706,158.1218,158.164,9385.0
2022-05-26 14:10:00,187.31,187.37,186.91,186.96,9382.0,158.1387,158.1893,157.801,157.8432,9382.0
2022-05-26 14:20:00,186.89,187.17,186.81,186.81,9623.0,157.7841,158.0205,157.7165,157.7165,9623.0
2022-05-26 14:30:00,186.65,186.82,186.41,186.47,11601.0,157.5815,157.725,157.3788,157.4295,11601.0
2022-05-26 14:40:00,186.44,186.84,186.42,186.83,13917.0,157.4042,157.7419,157.3873,157.7334,13917.0
2022-05-26 14:50:00,186.91,186.95,186.65,186.85,7023.0,157.801,157.8347,157.5815,157.7503,7023.0
2022-05-26 15:00:00,186.85,187.33,186.8,187.2,19143.0,157.7503,158.1556,157.7081,158.0458,19143.0
2022-05-26 15:10:00,187.22,187.42,187.15,187.18,14883.0,158.0627,158.2315,158.0036,158.0289,14883.0
2022-05-26 15:20:00,187.22,187.32,187.02,187.22,19912.0,158.0627,158.1471,157.8938,158.0627,19912.0
2022-05-26 15:30:00,187.23,188.19,187.2,188.19,32545.0,158.0711,158.8816,158.0458,158.8816,32545.0
2022-05-26 15:40:00,188.17,188.6,188.16,188.57,37315.0,158.8647,159.2278,158.8563,159.2024,37315.0
2022-05-26 15:50:00,188.64,188.7,187.22,187.53,101558.0,159.2615,159.3122,158.0627,158.3244,101558.0
2022-05-27 09:30:00,188.64,189.71,187.27,189.69,41260.0,159.2615,160.1649,158.1049,160.148,41260.0
2022-05-27 09:40:00,189.79,190.49,189.53,190.31,10050.0,160.2324,160.8234,160.0129,160.6715,10050.0
2022-05-27 09:50:00,190.02,190.91,189.59,190.51,17115.0,160.4266,161.178,160.0636,160.8403,17115.0
2022-05-27 10:00:00,190.59,191.52,190.52,191.1,9239.0,160.9078,161.693,160.8488,161.3384,9239.0
2022-05-27 10:10:00,191.1,191.67,190.91,191.6,9117.0,161.3384,161.8197,161.178,161.7606,9117.0
2022-05-27 10:20:00,191.65,192.77,191.55,192.48,33366.0,161.8028,162.7483,161.7183,162.5035,33366.0
2022-05-27 10:30:00,192.53,193.12,191.98,192.26,30807.0,162.5457,163.0438,162.0814,162.3178,30807.0
2022-05-27 10:40:00,192.23,192.49,192.0,192.3,19231.0,162.2924,162.5119,162.0983,162.3515,19231.0
2022-05-27 10:50:00,192.3,192.32,191.72,191.91,10784.0,162.3515,162.3684,161.8619,162.0223,10784.0
2022-05-27 11:00:00,191.89,192.09,191.67,192.06,11549.0,162.0054,162.1742,161.8197,162.1489,11549.0
2022-05-27 11:10:00,192.09,192.57,192.04,192.45,16048.0,162.1742,162.5795,162.132,162.4782,16048.0
2022-05-27 11:20:00,192.49,192.5,192.12,192.19,7168.0,162.5119,162.5204,162.1996,162.2587,7168.0
2022-05-27 11:30:00,192.12,192.22,191.95,192.22,8577.0,162.1996,162.284,162.056,162.284,8577.0
2022-05-27 11:40:00,192.16,192.79,192.14,192.58,9498.0,162.2333,162.7652,162.2165,162.5879,9498.0
2022-05-27 11:50:00,192.58,192.65,192.38,192.55,13785.0,162.5879,162.647,162.4191,162.5626,13785.0
2022-05-27 12:00:00,192.54,193.05,192.49,192.92,16936.0,162.5542,162.9847,162.5119,162.875,16936.0
2022-05-27 12:10:00,192.91,192.93,192.27,192.44,30222.0,162.8665,162.8834,162.3262,162.4697,30222.0
2022-05-27 12:20:00,192.42,192.42,192.11,192.2,15693.0,162.4528,162.4528,162.1911,162.2671,15693.0
2022-05-27 12:30:00,192.14,192.81,192.14,192.77,9425.0,162.2165,162.7821,162.2165,162.7483,9425.0
2022-05-27 12:40:00,192.72,192.95,192.72,192.88,11256.0,162.7061,162.9003,162.7061,162.8412,11256.0
2022-05-27 12:50:00,192.88,193.07,192.8,193.02,7327.0,162.8412,163.0016,162.7737,162.9594,7327.0
2022-05-27 13:00:00,192.99,193.14,192.97,193.14,12134.0,162.9341,163.0607,162.9172,163.0607,12134.0
2022-05-27 13:10:00,193.13,193.34,193.13,193.23,14320.0,163.0523,163.2296,163.0523,163.1367,14320.0
2022-05-27 13:20:00,193.21,193.27,193.03,193.15,7363.0,163.1198,163.1705,162.9678,163.0692,7363.0
2022-05-27 13:30:00,193.18,193.95,193.17,193.69,15186.0,163.0945,163.7446,163.086,163.5251,15186.0
2022-05-27 13:40:00,193.75,193.78,193.12,193.32,16990.0,163.5757,163.601,163.0438,163.2127,16990.0
2022-05-27 13:50:00,193.34,193.46,193.17,193.42,12521.0,163.2296,163.3309,163.086,163.2971,12521.0
2022-05-27 14:00:00,193.41,193.43,193.14,193.43,14233.0,163.2887,163.3056,163.0607,163.3056,14233.0
2022-05-27 14:10:00,193.41,193.52,193.2,193.42,13080.0,163.2887,163.3815,163.1114,163.2971,13080.0
2022-05-27 14:20:00,193.36,193.36,192.55,192.56,10349.0,163.2465,163.2465,162.5626,162.571,10349.0
2022-05-27 14:30:00,192.53,192.92,192.51,192.77,12607.0,162.5457,162.875,162.5288,162.7483,12607.0
2022-05-27 14:40:00,192.81,193.01,192.78,192.99,38808.0,162.7821,162.951,162.7568,162.9341,38808.0
2022-05-27 14:50:00,193.01,193.23,192.93,193.16,10193.0,162.951,163.1367,162.8834,163.0776,10193.0
2022-05-27 15:00:00,193.12,193.39,193.08,193.34,14997.0,163.0438,163.2718,163.0101,163.2296,14997.0
2022-05-27 15:10:00,193.23,193.27,193.05,193.19,10992.0,163.1367,163.1705,162.9847,163.1029,10992.0
2022-05-27 15:20:00,193.22,193.44,193.05,193.36,13252.0,163.1283,163.314,162.9847,163.2465,13252.0
2022-05-27 15:30:00,193.27,193.39,192.73,192.96,21826.0,163.1705,163.2718,162.7146,162.9087,21826.0
2022-05-27 15:40:00,192.92,193.18,192.83,193.05,26532.0,162.875,163.0945,162.799,162.9847,26532.0
2022-05-27 15:50:00,193.07,193.4,192.89,193.38,79006.0,163.0016,163.2802,162.8497,163.2633,79006.0
2022-05-31 09:30:00,190.39,191.59,189.54,189.98,41528.0,160.739,161.7521,160.0214,160.3928,41528.0
2022-05-31 09:40:00,189.85,189.87,188.64,188.86,13300.0,160.2831,160.3,159.2615,159.4473,13300.0
2022-05-31 09:50:00,189.02,190.34,189.02,189.91,8447.0,159.5824,160.6968,159.5824,160.3338,8447.0
2022-05-31 10:00:00,189.79,190.28,189.58,189.99,18339.0,160.2324,160.6461,160.0551,160.4013,18339.0
2022-05-31 10:10:00,189.89,190.45,189.81,190.31,7913.0,160.3169,160.7897,160.2493,160.6715,7913.0
2022-05-31 10:20:00,190.39,190.54,189.31,189.34,13075.0,160.739,160.8656,159.8272,159.8525,13075.0
2022-05-31 10:30:00,189.36,189.42,189.02,189.09,14984.0,159.8694,159.9201,159.5824,159.6415,14984.0
2022-05-31 10:40:00,189.09,189.8,189.06,189.64,17102.0,159.6415,160.2409,159.6161,160.1058,17102.0
2022-05-31 10:50:00,189.68,190.08,189.49,190.02,14425.0,160.1396,160.4773,159.9792,160.4266,14425.0
2022-05-31 11:00:00,189.94,189.97,188.93,188.93,9512.0,160.3591,160.3844,159.5064,159.5064,9512.0
2022-05-31 11:10:00,188.86,188.94,188.46,188.71,7558.0,159.4473,159.5148,159.1096,159.3206,7558.0
2022-05-31 11:20:00,188.64,188.78,188.27,188.27,12894.0,159.2615,159.3797,158.9492,158.9492,12894.0
2022-05-31 11:30:00,188.27,188.39,188.09,188.3,12503.0,158.9492,159.0505,158.7972,158.9745,12503.0
2022-05-31 11:40:00,188.37,188.88,188.27,188.88,14390.0,159.0336,159.4642,158.9492,159.4642,14390.0
2022-05-31 11:50:00,188.87,189.14,188.74,188.93,9631.0,159.4557,159.6837,159.346,159.5064,9631.0
2022-05-31 12:00:00,189.02,189.38,189.02,189.13,5843.0,159.5824,159.8863,159.5824,159.6752,5843.0
2022-05-31 12:10:00,188.99,189.19,188.82,188.94,7564.0,159.557,159.7259,159.4135,159.5148,7564.0
2022-05-31 12:20:00,189.0,189.01,188.78,188.93,5680.0,159.5655,159.5739,159.3797,159.5064,5680.0
2022-05-31 12:30:00,188.95,189.32,188.93,189.29,6165.0,159.5233,159.8356,159.5064,159.8103,6165.0
2022-05-31 12:40:00,189.34,189.44,189.13,189.19,9378.0,159.8525,159.9369,159.6752,159.7259,9378.0
2022-05-31 12:50:00,189.25,189.52,188.98,189.0,8885.0,159.7765,160.0045,159.5486,159.5655,8885.0
2022-05-31 13:00:00,188.98,189.32,188.91,189.27,4892.0,159.5486,159.8356,159.4895,159.7934,4892.0
2022-05-31 13:10:00,189.26,189.29,188.76,188.93,5887.0,159.785,159.8103,159.3629,159.5064,5887.0
2022-05-31 13:20:00,188.92,189.11,188.84,189.01,8373.0,159.4979,159.6583,159.4304,159.5739,8373.0
2022-05-31 13:30:00,188.94,189.56,188.94,189.56,11316.0,159.5148,160.0383,159.5148,160.0383,11316.0
2022-05-31 13:40:00,189.59,189.72,189.42,189.42,11688.0,160.0636,160.1733,159.9201,159.9201,11688.0
2022-05-31 13:50:00,189.38,189.92,189.35,189.92,14436.0,159.8863,160.3422,159.861,160.3422,14436.0
2022-05-31 14:00:00,189.76,189.98,189.44,189.63,11876.0,160.2071,160.3928,159.9369,160.0974,11876.0
2022-05-31 14:10:00,189.67,189.9,189.6,189.76,6399.0,160.1311,160.3253,160.072,160.2071,6399.0
2022-05-31 14:20:00,189.81,189.84,189.47,189.68,9907.0,160.2493,160.2747,159.9623,160.1396,9907.0
2022-05-31 14:30:00,189.7,189.78,189.55,189.73,6707.0,160.1565,160.224,160.0298,160.1818,6707.0
2022-05-31 14:40:00,189.75,189.82,189.25,189.39,7927.0,160.1987,160.2578,159.7765,159.8947,7927.0
2022-05-31 14:50:00,189.36,189.42,189.13,189.29,12260.0,159.8694,159.9201,159.6752,159.8103,12260.0
2022-05-31 15:00:00,189.32,189.37,189.01,189.37,12891.0,159.8356,159.8778,159.5739,159.8778,12891.0
2022-05-31 15:10:00,189.3,189.87,189.14,189.41,13045.0,159.8188,160.3,159.6837,159.9116,13045.0
2022-05-31 15:20:00,189.41,189.86,189.33,189.85,10097.0,159.9116,160.2915,159.8441,160.2831,10097.0
2022-05-31 15:30:00,189.88,190.41,189.85,190.38,29233.0,160.3084,160.7559,160.2831,160.7306,29233.0
2022-05-31 15:40:00,190.4,190.54,189.72,189.72,36548.0,160.7474,160.8656,160.1733,160.1733,36548.0
2022-05-31 15:50:00,189.58,190.03,189.57,189.76,133906.0,160.0551,160.4351,160.0467,160.2071,133906.0
2022-06-01 09:30:00,190.06,190.06,188.54,188.54,36209.0,160.4604,160.4604,159.1771,159.1771,36209.0
2022-06-01 09:40:00,188.45,188.55,187.21,187.4,4201.0,159.1011,159.1856,158.0542,158.2147,4201.0
2022-06-01 09:50:00,187.25,188.28,187.2,188.12,5748.0,158.088,158.9576,158.0458,158.8225,5748.0
2022-06-01 10:00:00,188.21,188.22,186.66,186.75,10963.0,158.8985,158.9069,157.5899,157.6659,10963.0
2022-06-01 10:10:00,186.9,187.39,186.8,187.1,7135.0,157.7925,158.2062,157.7081,157.9614,7135.0
2022-06-01 10:20:00,186.94,187.1,186.83,186.92,10133.0,157.8263,157.9614,157.7334,157.8094,10133.0
2022-06-01 10:30:00,186.86,187.34,186.77,187.17,7569.0,157.7588,158.164,157.6828,158.0205,7569.0
2022-06-01 10:40:00,187.17,187.29,186.95,186.95,5862.0,158.0205,158.1218,157.8347,157.8347,5862.0
2022-06-01 10:50:00,187.08,187.76,187.07,187.7,13560.0,157.9445,158.5186,157.936,158.4679,13560.0
2022-06-01 11:00:00,187.7,187.83,187.27,187.63,16689.0,158.4679,158.5777,158.1049,158.4088,16689.0
2022-06-01 11:10:00,187.7,188.14,187.6,187.95,11949.0,158.4679,158.8394,158.3835,158.679,11949.0
2022-06-01 11:20:00,187.83,188.24,187.7,187.7,5017.0,158.5777,158.9238,158.4679,158.4679,5017.0
2022-06-01 11:30:00,187.62,187.75,187.15,187.29,6539.0,158.4004,158.5101,158.0036,158.1218,6539.0
2022-06-01 11:40:00,187.31,187.39,186.95,186.95,7743.0,158.1387,158.2062,157.8347,157.8347,7743.0
2022-06-01 11:50:00,186.8,187.17,186.73,187.16,8377.0,157.7081,158.0205,157.649,158.012,8377.0
2022-06-01 12:00:00,187.13,187.66,187.13,187.61,16617.0,157.9867,158.4342,157.9867,158.3919,16617.0
2022-06-01 12:10:00,187.52,187.99,187.45,187.95,7168.0,158.316,158.7128,158.2569,158.679,7168.0
2022-06-01 12:20:00,188.04,188.04,187.63,187.65,3010.0,158.755,158.755,158.4088,158.4257,3010.0
2022-06-01 12:30:00,187.57,187.92,187.57,187.83,2992.0,158.3582,158.6537,158.3582,158.5777,2992.0
2022-06-01 12:40:00,187.84,187.92,187.3,187.36,3582.0,158.5861,158.6537,158.1302,158.1809,3582.0
2022-06-01 12:50:00,187.33,187.69,187.3,187.33,13857.0,158.1556,158.4595,158.1302,158.1556,13857.0
2022-06-01 13:00:00,187.29,187.45,187.21,187.22,13067.0,158.1218,158.2569,158.0542,158.0627,13067.0
2022-06-01 13:10:00,187.29,187.32,186.9,187.17,17244.0,158.1218,158.1471,157.7925,158.0205,17244.0
2022-06-01 13:20:00,187.14,187.27,187.06,187.22,7994.0,157.9951,158.1049,157.9276,158.0627,7994.0
2022-06-01 13:30:00,187.18,187.53,187.12,187.52,6498.0,158.0289,158.3244,157.9783,158.316,6498.0
2022-06-01 13:40:00,187.46,187.52,187.31,187.35,5220.0,158.2653,158.316,158.1387,158.1724,5220.0
2022-06-01 13:50:00,187.35,187.47,187.06,187.33,10265.0,158.1724,158.2738,157.9276,158.1556,10265.0
2022-06-01 14:00:00,187.4,187.95,187.33,187.81,10961.0,158.2147,158.679,158.1556,158.5608,10961.0
2022-06-01 14:10:00,187.68,187.68,187.27,187.57,3210.0,158.451,158.451,158.1049,158.3582,3210.0
2022-06-01 14:20:00,187.54,188.34,187.49,188.02,9274.0,158.3329,159.0083,158.2906,158.7381,9274.0
2022-06-01 14:30:00,187.95,188.16,187.89,187.89,7295.0,158.679,158.8563,158.6283,158.6283,7295.0
2022-06-01 14:40:00,187.83,188.22,187.83,187.92,5462.0,158.5777,158.9069,158.5777,158.6537,5462.0
2022-06-01 14:50:00,187.93,188.05,187.78,187.78,3862.0,158.6621,158.7634,158.5355,158.5355,3862.0
2022-06-01 15:00:00,187.78,188.39,187.76,188.23,13372.0,158.5355,159.0505,158.5186,158.9154,13372.0
2022-06-01 15:10:00,188.2,188.29,188.03,188.17,12305.0,158.8901,158.966,158.7465,158.8647,12305.0
2022-06-01 15:20:00,188.17,188.42,188.16,188.39,16111.0,158.8647,159.0758,158.8563,159.0505,16111.0
2022-06-01 15:30:00,188.28,188.97,188.21,188.97,22007.0,158.9576,159.5401,158.8985,159.5401,22007.0
2022-06-01 15:40:00,189.0,189.1,188.58,188.86,41109.0,159.5655,159.6499,159.2109,159.4473,41109.0
2022-06-01 15:50:00,188.92,189.03,188.03,188.03,96058.0,159.4979,159.5908,158.7465,158.7465,96058.0
2022-06-02 09:30:00,184.31,184.59,178.49,178.92,200601.0,155.6059,155.8423,150.6923,151.0553,200601.0
2022-06-02 09:40:00,178.57,179.28,176.13,177.04,108290.0,150.7598,151.3592,148.6998,149.4681,108290.0
2022-06-02 09:50:00,177.17,177.63,176.12,177.09,111321.0,149.5779,149.9662,148.6914,149.5103,111321.0
2022-06-02 10:00:00,177.03,177.89,176.39,177.89,54129.0,149.4597,150.1857,148.9193,150.1857,54129.0
2022-06-02 10:10:00,177.77,179.91,177.69,179.75,96733.0,150.0844,151.8911,150.0169,151.7561,96733.0
2022-06-02 10:20:00,179.83,180.76,179.82,180.7,52443.0,151.8236,152.6088,151.8152,152.5581,52443.0
2022-06-02 10:30:00,180.8,182.17,180.6,181.67,40930.0,152.6425,153.7992,152.4737,153.377,40930.0
2022-06-02 10:40:00,181.66,182.42,181.62,182.36,19513.0,153.3686,154.0102,153.3348,153.9596,19513.0
2022-06-02 10:50:00,182.4,183.38,182.4,183.27,23985.0,153.9933,154.8207,153.9933,154.7279,23985.0
2022-06-02 11:00:00,183.24,184.23,183.24,183.95,77979.0,154.7025,155.5383,154.7025,155.302,77979.0
2022-06-02 11:10:00,183.92,184.79,183.71,184.48,49505.0,155.2766,156.0111,155.0993,155.7494,49505.0
2022-06-02 11:20:00,184.49,185.48,184.29,184.82,45850.0,155.7579,156.5937,155.589,156.0365,45850.0
2022-06-02 11:30:00,184.77,185.11,184.42,184.95,22203.0,155.9942,156.2813,155.6988,156.1462,22203.0
2022-06-02 11:40:00,184.95,186.05,184.95,186.05,30651.0,156.1462,157.0749,156.1462,157.0749,30651.0
2022-06-02 11:50:00,186.02,186.23,185.55,185.79,34523.0,157.0496,157.2269,156.6528,156.8554,34523.0
2022-06-02 12:00:00,185.8,186.0,185.25,185.59,76403.0,156.8638,157.0327,156.3995,156.6865,76403.0
2022-06-02 12:10:00,185.6,185.77,185.36,185.62,36768.0,156.695,156.8385,156.4924,156.7119,36768.0
2022-06-02 12:20:00,185.62,185.74,185.21,185.55,43943.0,156.7119,156.8132,156.3657,156.6528,43943.0
2022-06-02 12:30:00,185.62,185.74,185.42,185.66,22901.0,156.7119,156.8132,156.543,156.7456,22901.0
2022-06-02 12:40:00,185.67,185.67,184.94,185.14,10075.0,156.7541,156.7541,156.1378,156.3066,10075.0
2022-06-02 12:50:00,185.2,185.27,184.82,185.02,27570.0,156.3573,156.4164,156.0365,156.2053,27570.0
2022-06-02 13:00:00,185.02,185.11,184.65,184.65,61046.0,156.2053,156.2813,155.8929,155.8929,61046.0
2022-06-02 13:10:00,184.67,184.77,184.02,184.06,20521.0,155.9098,155.9942,155.361,155.3948,20521.0
2022-06-02 13:20:00,184.01,184.32,183.81,183.96,21111.0,155.3526,155.6143,155.1838,155.3104,21111.0
2022-06-02 13:30:00,183.96,184.55,183.96,184.5,14908.0,155.3104,155.8085,155.3104,155.7663,14908.0
2022-06-02 13:40:00,184.52,185.35,184.3,185.35,13001.0,155.7832,156.4839,155.5974,156.4839,13001.0
2022-06-02 13:50:00,185.34,185.38,184.47,184.71,16813.0,156.4755,156.5092,155.741,155.9436,16813.0
2022-06-02 14:00:00,184.83,184.83,184.28,184.46,35604.0,156.0449,156.0449,155.5806,155.7325,35604.0
2022-06-02 14:10:00,184.38,184.7,184.21,184.7,24658.0,155.665,155.9351,155.5215,155.9351,24658.0
2022-06-02 14:20:00,184.71,185.49,184.65,185.42,24307.0,155.9436,156.6021,155.8929,156.543,24307.0
2022-06-02 14:30:00,185.44,186.07,185.42,186.07,24620.0,156.5599,157.0918,156.543,157.0918,24620.0
2022-06-02 14:40:00,186.04,186.28,185.85,186.14,21675.0,157.0665,157.2691,156.906,157.1509,21675.0
2022-06-02 14:50:00,186.05,186.1,185.66,185.68,16679.0,157.0749,157.1171,156.7456,156.7625,16679.0
2022-06-02 15:00:00,185.65,186.28,185.33,185.95,44497.0,156.7372,157.2691,156.467,156.9905,44497.0
2022-06-02 15:10:00,185.83,186.07,185.52,185.96,15489.0,156.8892,157.0918,156.6274,156.9989,15489.0
2022-06-02 15:20:00,185.91,186.11,185.75,185.85,20708.0,156.9567,157.1256,156.8216,156.906,20708.0
2022-06-02 15:30:00,185.86,186.44,185.81,186.28,34446.0,156.9145,157.4042,156.8723,157.2691,34446.0
2022-06-02 15:40:00,186.3,186.85,186.24,186.62,49916.0,157.286,157.7503,157.2353,157.5561,49916.0
2022-06-02 15:50:00,186.67,187.26,186.52,187.25,113405.0,157.5983,158.0965,157.4717,158.088,113405.0
2022-06-03 09:30:00,185.7,186.39,184.81,185.01,58565.0,156.7794,157.3619,156.028,156.1969,58565.0
2022-06-03 09:40:00,185.16,185.24,184.32,184.6,15912.0,156.3235,156.391,155.6143,155.8507,15912.0
2022-06-03 09:50:00,184.67,185.56,184.42,185.55,53359.0,155.9098,156.6612,155.6988,156.6528,53359.0
2022-06-03 10:00:00,185.57,186.59,185.28,185.89,30645.0,156.6697,157.5308,156.4248,156.9398,30645.0
2022-06-03 10:10:00,185.91,186.23,185.55,185.87,26808.0,156.9567,157.2269,156.6528,156.9229,26808.0
2022-06-03 10:20:00,185.76,185.76,185.05,185.31,20135.0,156.8301,156.8301,156.2306,156.4501,20135.0
2022-06-03 10:30:00,185.29,185.61,185.0,185.03,21500.0,156.4333,156.7034,156.1884,156.2138,21500.0
2022-06-03 10:40:00,184.94,185.21,184.83,185.12,10492.0,156.1378,156.3657,156.0449,156.2897,10492.0
2022-06-03 10:50:00,184.97,186.19,184.97,185.63,38091.0,156.1631,157.1931,156.1631,156.7203,38091.0
2022-06-03 11:00:00,185.6,185.87,184.99,185.19,17414.0,156.695,156.9229,156.18,156.3488,17414.0
2022-06-03 11:10:00,185.3,185.3,184.73,184.95,21369.0,156.4417,156.4417,155.9605,156.1462,21369.0
2022-06-03 11:20:00,184.94,185.22,184.89,184.91,15116.0,156.1378,156.3742,156.0956,156.1124,15116.0
2022-06-03 11:30:00,184.98,185.41,184.7,185.41,9015.0,156.1715,156.5346,155.9351,156.5346,9015.0
2022-06-03 11:40:00,185.47,185.47,184.4,184.44,30054.0,156.5852,156.5852,155.6819,155.7156,30054.0
2022-06-03 11:50:00,184.44,184.47,184.0,184.0,15677.0,155.7156,155.741,155.3442,155.3442,15677.0
2022-06-03 12:00:00,184.02,184.5,184.01,184.29,10035.0,155.361,155.7663,155.3526,155.589,10035.0
2022-06-03 12:10:00,184.24,184.73,184.14,184.42,11415.0,155.5468,155.9605,155.4624,155.6988,11415.0
2022-06-03 12:20:00,184.4,184.77,184.29,184.61,14249.0,155.6819,155.9942,155.589,155.8592,14249.0
2022-06-03 12:30:00,184.61,184.91,184.52,184.79,10726.0,155.8592,156.1124,155.7832,156.0111,10726.0
2022-06-03 12:40:00,184.79,184.79,184.41,184.59,14413.0,156.0111,156.0111,155.6903,155.8423,14413.0
2022-06-03 12:50:00,184.58,184.91,184.5,184.75,19207.0,155.8338,156.1124,155.7663,155.9774,19207.0
2022-06-03 13:00:00,184.72,185.14,184.67,184.78,14686.0,155.952,156.3066,155.9098,156.0027,14686.0
2022-06-03 13:10:00,184.74,184.96,184.24,184.35,10295.0,155.9689,156.1547,155.5468,155.6397,10295.0
2022-06-03 13:20:00,184.33,184.49,184.12,184.12,6097.0,155.6228,155.7579,155.4455,155.4455,6097.0
2022-06-03 13:30:00,183.97,184.4,183.94,184.31,13378.0,155.3188,155.6819,155.2935,155.6059,13378.0
2022-06-03 13:40:00,184.34,184.34,183.7,183.73,9174.0,155.6312,155.6312,155.0909,155.1162,9174.0
2022-06-03 13:50:00,183.78,184.0,183.26,183.33,28898.0,155.1584,155.3442,154.7194,154.7785,28898.0
2022-06-03 14:00:00,183.3,183.93,183.3,183.93,27564.0,154.7532,155.2851,154.7532,155.2851,27564.0
2022-06-03 14:10:00,183.93,184.3,183.9,184.29,18793.0,155.2851,155.5974,155.2597,155.589,18793.0
2022-06-03 14:20:00,184.29,184.71,184.1,184.71,20420.0,155.589,155.9436,155.4286,155.9436,20420.0
2022-06-03 14:30:00,184.68,184.74,183.97,183.98,21892.0,155.9183,155.9689,155.3188,155.3273,21892.0
2022-06-03 14:40:00,183.98,184.32,183.92,184.27,17974.0,155.3273,155.6143,155.2766,155.5721,17974.0
2022-06-03 14:50:00,184.3,184.33,183.99,184.3,25708.0,155.5974,155.6228,155.3357,155.5974,25708.0
2022-06-03 15:00:00,184.36,184.37,183.63,183.63,22327.0,155.6481,155.6565,155.0318,155.0318,22327.0
2022-06-03 15:10:00,183.69,184.0,183.43,183.48,14222.0,155.0824,155.3442,154.8629,154.9051,14222.0
2022-06-03 15:20:00,183.52,183.71,183.3,183.53,22683.0,154.9389,155.0993,154.7532,154.9474,22683.0
2022-06-03 15:30:00,183.53,183.53,183.0,183.22,51767.0,154.9474,154.9474,154.4999,154.6856,51767.0
2022-06-03 15:40:00,183.16,183.29,182.83,182.94,52015.0,154.635,154.7447,154.3564,154.4492,52015.0
2022-06-03 15:50:00,182.86,183.37,182.77,183.05,157831.0,154.3817,154.8123,154.3057,154.5421,157831.0
2022-06-06 09:30:00,184.31,184.88,183.94,184.41,26041.0,155.6059,156.0871,155.2935,155.6903,26041.0
2022-06-06 09:40:00,184.48,184.83,183.41,183.52,9431.0,155.7494,156.0449,154.846,154.9389,9431.0
2022-06-06 09:50:00,183.52,183.95,182.79,183.05,18505.0,154.9389,155.302,154.3226,154.5421,18505.0
2022-06-06 10:00:00,183.02,183.9,183.02,183.9,20797.0,154.5168,155.2597,154.5168,155.2597,20797.0
2022-06-06 10:10:00,183.89,183.94,183.43,183.62,8746.0,155.2513,155.2935,154.8629,155.0233,8746.0
2022-06-06 10:20:00,183.61,183.85,183.44,183.85,13456.0,155.0149,155.2175,154.8714,155.2175,13456.0
2022-06-06 10:30:00,183.87,184.7,183.81,184.7,14860.0,155.2344,155.9351,155.1838,155.9351,14860.0
2022-06-06 10:40:00,184.71,184.97,184.52,184.78,10184.0,155.9436,156.1631,155.7832,156.0027,10184.0
2022-06-06 10:50:00,184.85,185.25,184.8,185.02,8622.0,156.0618,156.3995,156.0196,156.2053,8622.0
2022-06-06 11:00:00,185.02,185.49,185.02,185.41,10011.0,156.2053,156.6021,156.2053,156.5346,10011.0
2022-06-06 11:10:00,185.31,185.39,185.03,185.09,13705.0,156.4501,156.5177,156.2138,156.2644,13705.0
2022-06-06 11:20:00,185.02,185.48,185.01,185.48,8595.0,156.2053,156.5937,156.1969,156.5937,8595.0
2022-06-06 11:30:00,185.37,185.78,185.32,185.64,12529.0,156.5008,156.847,156.4586,156.7288,12529.0
2022-06-06 11:40:00,185.7,186.1,185.7,185.91,4650.0,156.7794,157.1171,156.7794,156.9567,4650.0
2022-06-06 11:50:00,185.84,185.94,185.62,185.72,7928.0,156.8976,156.982,156.7119,156.7963,7928.0
2022-06-06 12:00:00,185.68,185.79,185.08,185.13,6536.0,156.7625,156.8554,156.256,156.2982,6536.0
2022-06-06 12:10:00,185.0,185.45,184.8,185.38,13111.0,156.1884,156.5683,156.0196,156.5092,13111.0
2022-06-06 12:20:00,185.36,185.42,184.88,184.88,10749.0,156.4924,156.543,156.0871,156.0871,10749.0
2022-06-06 12:30:00,184.86,185.19,184.72,185.09,10910.0,156.0702,156.3488,155.952,156.2644,10910.0
2022-06-06 12:40:00,185.08,185.35,185.08,185.2,9374.0,156.256,156.4839,156.256,156.3573,9374.0
2022-06-06 12:50:00,185.16,185.23,184.9,185.09,6552.0,156.3235,156.3826,156.104,156.2644,6552.0
2022-06-06 13:00:00,185.06,185.51,184.88,185.51,8420.0,156.2391,156.619,156.0871,156.619,8420.0
2022-06-06 13:10:00,185.54,185.56,185.19,185.47,7100.0,156.6443,156.6612,156.3488,156.5852,7100.0
2022-06-06 13:20:00,185.4,185.68,185.27,185.36,6162.0,156.5261,156.7625,156.4164,156.4924,6162.0
2022-06-06 13:30:00,185.47,185.86,185.36,185.75,11182.0,156.5852,156.9145,156.4924,156.8216,11182.0
2022-06-06 13:40:00,185.81,186.07,185.7,185.72,6383.0,156.8723,157.0918,156.7794,156.7963,6383.0
2022-06-06 13:50:00,185.73,185.86,185.37,185.55,8065.0,156.8047,156.9145,156.5008,156.6528,8065.0
2022-06-06 14:00:00,185.55,185.63,185.37,185.47,7095.0,156.6528,156.7203,156.5008,156.5852,7095.0
2022-06-06 14:10:00,185.39,185.5,185.3,185.49,7530.0,156.5177,156.6106,156.4417,156.6021,7530.0
2022-06-06 14:20:00,185.46,185.54,185.04,185.32,7026.0,156.5768,156.6443,156.2222,156.4586,7026.0
2022-06-06 14:30:00,185.24,185.8,185.21,185.48,12199.0,156.391,156.8638,156.3657,156.5937,12199.0
2022-06-06 14:40:00,185.58,185.91,185.47,185.74,9166.0,156.6781,156.9567,156.5852,156.8132,9166.0
2022-06-06 14:50:00,185.69,185.82,185.4,185.77,10573.0,156.771,156.8807,156.5261,156.8385,10573.0
2022-06-06 15:00:00,185.72,185.91,185.54,185.6,9336.0,156.7963,156.9567,156.6443,156.695,9336.0
2022-06-06 15:10:00,185.57,185.73,185.46,185.47,7479.0,156.6697,156.8047,156.5768,156.5852,7479.0
2022-06-06 15:20:00,185.36,185.45,185.03,185.03,11325.0,156.4924,156.5683,156.2138,156.2138,11325.0
2022-06-06 15:30:00,184.99,185.22,184.97,185.02,15296.0,156.18,156.3742,156.1631,156.2053,15296.0
2022-06-06 15:40:00,185.02,185.52,184.93,185.13,20801.0,156.2053,156.6274,156.1293,156.2982,20801.0
2022-06-06 15:50:00,185.16,185.4,184.68,184.73,67563.0,156.3235,156.5261,155.9183,155.9605,67563.0
2022-06-07 09:30:00,183.9,184.44,183.27,183.59,31763.0,155.2597,155.7156,154.7279,154.998,31763.0
2022-06-07 09:40:00,183.43,184.1,183.43,183.75,9098.0,154.8629,155.4286,154.8629,155.1331,9098.0
2022-06-07 09:50:00,183.56,183.56,181.89,182.02,14733.0,154.9727,154.9727,153.5628,153.6725,14733.0
2022-06-07 10:00:00,181.92,182.07,181.63,181.66,29705.0,153.5881,153.7147,153.3433,153.3686,29705.0
2022-06-07 10:10:00,181.72,181.72,180.75,181.23,39528.0,153.4192,153.4192,152.6003,153.0056,39528.0
2022-06-07 10:20:00,181.25,182.05,180.96,182.03,33484.0,153.0224,153.6979,152.7776,153.681,33484.0
2022-06-07 10:30:00,182.03,182.49,181.66,182.15,20892.0,153.681,154.0693,153.3686,153.7823,20892.0
2022-06-07 10:40:00,182.19,183.19,182.09,183.17,12949.0,153.8161,154.6603,153.7316,154.6434,12949.0
2022-06-07 10:50:00,183.22,183.71,182.96,183.61,10608.0,154.6856,155.0993,154.4661,155.0149,10608.0
2022-06-07 11:00:00,183.54,184.14,183.5,183.79,15749.0,154.9558,155.4624,154.922,155.1669,15749.0
2022-06-07 11:10:00,183.81,184.35,183.77,184.08,15434.0,155.1838,155.6397,155.15,155.4117,15434.0
2022-06-07 11:20:00,184.06,184.18,183.36,183.46,18553.0,155.3948,155.4961,154.8038,154.8883,18553.0
2022-06-07 11:30:00,183.35,183.48,183.0,183.07,6718.0,154.7954,154.9051,154.4999,154.559,6718.0
2022-06-07 11:40:00,183.15,183.2,182.79,182.79,11543.0,154.6265,154.6688,154.3226,154.3226,11543.0
2022-06-07 11:50:00,182.68,182.76,182.32,182.57,8143.0,154.2297,154.2973,153.9258,154.1369,8143.0
2022-06-07 12:00:00,182.64,182.72,181.73,181.77,7522.0,154.196,154.2635,153.4277,153.4615,7522.0
2022-06-07 12:10:00,181.78,181.89,181.54,181.86,10118.0,153.4699,153.5628,153.2673,153.5374,10118.0
2022-06-07 12:20:00,181.82,181.88,181.57,181.71,9805.0,153.5037,153.5543,153.2926,153.4108,9805.0
2022-06-07 12:30:00,181.68,181.81,181.44,181.45,7527.0,153.3855,153.4952,153.1829,153.1913,7527.0
2022-06-07 12:40:00,181.56,181.78,181.22,181.25,7593.0,153.2842,153.4699,152.9971,153.0224,7593.0
2022-06-07 12:50:00,181.29,181.46,181.09,181.09,9338.0,153.0562,153.1997,152.8874,152.8874,9338.0
2022-06-07 13:00:00,181.1,181.42,180.96,181.42,13021.0,152.8958,153.166,152.7776,153.166,13021.0
2022-06-07 13:10:00,181.45,181.69,181.29,181.58,6531.0,153.1913,153.3939,153.0562,153.3011,6531.0
2022-06-07 13:20:00,181.58,181.67,181.28,181.67,7391.0,153.3011,153.377,153.0478,153.377,7391.0
2022-06-07 13:30:00,181.77,182.21,181.77,182.01,6170.0,153.4615,153.8329,153.4615,153.6641,6170.0
2022-06-07 13:40:00,182.04,182.19,181.99,182.13,7994.0,153.6894,153.8161,153.6472,153.7654,7994.0
2022-06-07 13:50:00,182.11,182.52,182.1,182.45,3766.0,153.7485,154.0947,153.7401,154.0356,3766.0
2022-06-07 14:00:00,182.45,183.4,182.38,183.4,4334.0,154.0356,154.8376,153.9765,154.8376,4334.0
2022-06-07 14:10:00,183.61,183.77,183.46,183.77,5418.0,155.0149,155.15,154.8883,155.15,5418.0
2022-06-07 14:20:00,183.78,184.04,183.4,183.97,19582.0,155.1584,155.3779,154.8376,155.3188,19582.0
2022-06-07 14:30:00,184.0,184.44,183.92,184.38,9942.0,155.3442,155.7156,155.2766,155.665,9942.0
2022-06-07 14:40:00,184.56,184.63,184.18,184.18,10699.0,155.817,155.876,155.4961,155.4961,10699.0
2022-06-07 14:50:00,184.31,184.69,184.24,184.69,11579.0,155.6059,155.9267,155.5468,155.9267,11579.0
2022-06-07 15:00:00,184.69,185.04,184.68,184.69,9222.0,155.9267,156.2222,155.9183,155.9267,9222.0
2022-06-07 15:10:00,184.72,185.05,184.54,184.93,8090.0,155.952,156.2306,155.8001,156.1293,8090.0
2022-06-07 15:20:00,185.0,185.31,184.89,185.19,10624.0,156.1884,156.4501,156.0956,156.3488,10624.0
2022-06-07 15:30:00,185.22,185.77,185.21,185.71,14736.0,156.3742,156.8385,156.3657,156.7879,14736.0
2022-06-07 15:40:00,185.72,185.86,185.52,185.73,29431.0,156.7963,156.9145,156.6274,156.8047,29431.0
2022-06-07 15:50:00,185.7,186.05,185.47,185.89,55160.0,156.7794,157.0749,156.5852,156.9398,55160.0
2022-06-08 09:30:00,183.76,186.4,183.68,186.25,34951.0,155.1415,157.3704,155.074,157.2438,34951.0
2022-06-08 09:40:00,186.31,186.52,185.43,185.46,9400.0,157.2944,157.4717,156.5515,156.5768,9400.0
2022-06-08 09:50:00,185.42,185.89,184.57,184.66,13482.0,156.543,156.9398,155.8254,155.9014,13482.0
2022-06-08 10:00:00,184.73,185.47,184.33,185.47,15335.0,155.9605,156.5852,155.6228,156.5852,15335.0
2022-06-08 10:10:00,185.32,185.9,185.23,185.9,21568.0,156.4586,156.9483,156.3826,156.9483,21568.0
2022-06-08 10:20:00,185.97,186.82,185.97,186.7,9947.0,157.0074,157.725,157.0074,157.6237,9947.0
2022-06-08 10:30:00,186.58,186.96,186.45,186.96,15405.0,157.5224,157.8432,157.4126,157.8432,15405.0
2022-06-08 10:40:00,186.97,187.06,186.54,187.02,13948.0,157.8516,157.9276,157.4886,157.8938,13948.0
2022-06-08 10:50:00,187.06,187.2,186.69,187.16,15199.0,157.9276,158.0458,157.6152,158.012,15199.0
2022-06-08 11:00:00,187.15,187.25,186.91,186.91,10679.0,158.0036,158.088,157.801,157.801,10679.0
2022-06-08 11:10:00,186.92,187.73,186.91,187.7,14289.0,157.8094,158.4933,157.801,158.4679,14289.0
2022-06-08 11:20:00,187.56,187.68,187.13,187.24,10043.0,158.3497,158.451,157.9867,158.0796,10043.0
2022-06-08 11:30:00,187.26,187.67,187.17,187.23,23351.0,158.0965,158.4426,158.0205,158.0711,23351.0
2022-06-08 11:40:00,187.24,187.43,187.21,187.4,8496.0,158.0796,158.24,158.0542,158.2147,8496.0
2022-06-08 11:50:00,187.37,187.47,187.06,187.32,12397.0,158.1893,158.2738,157.9276,158.1471,12397.0
2022-06-08 12:00:00,187.27,187.52,187.27,187.5,7282.0,158.1049,158.316,158.1049,158.2991,7282.0
2022-06-08 12:10:00,187.42,187.72,187.42,187.61,9515.0,158.2315,158.4848,158.2315,158.3919,9515.0
2022-06-08 12:20:00,187.58,187.59,187.22,187.48,14877.0,158.3666,158.3751,158.0627,158.2822,14877.0
2022-06-08 12:30:00,187.56,187.59,186.94,186.97,14652.0,158.3497,158.3751,157.8263,157.8516,14652.0
2022-06-08 12:40:00,186.97,187.1,186.64,187.09,13670.0,157.8516,157.9614,157.573,157.9529,13670.0
2022-06-08 12:50:00,187.07,187.1,186.44,186.5,5805.0,157.936,157.9614,157.4042,157.4548,5805.0
2022-06-08 13:00:00,186.49,186.49,185.83,186.38,14737.0,157.4464,157.4464,156.8892,157.3535,14737.0
2022-06-08 13:10:00,186.34,186.34,186.05,186.14,7898.0,157.3197,157.3197,157.0749,157.1509,7898.0
2022-06-08 13:20:00,186.09,186.15,185.92,185.97,5673.0,157.1087,157.1593,156.9651,157.0074,5673.0
2022-06-08 13:30:00,186.0,186.03,185.72,185.9,12693.0,157.0327,157.058,156.7963,156.9483,12693.0
2022-06-08 13:40:00,185.86,186.17,185.85,185.94,7837.0,156.9145,157.1762,156.906,156.982,7837.0
2022-06-08 13:50:00,185.97,186.02,185.31,185.33,7892.0,157.0074,157.0496,156.4501,156.467,7892.0
2022-06-08 14:00:00,185.35,185.57,185.18,185.22,8201.0,156.4839,156.6697,156.3404,156.3742,8201.0
2022-06-08 14:10:00,185.2,185.37,184.91,184.91,3698.0,156.3573,156.5008,156.1124,156.1124,3698.0
2022-06-08 14:20:00,184.93,184.93,184.35,184.54,7467.0,156.1293,156.1293,155.6397,155.8001,7467.0
2022-06-08 14:30:00,184.49,184.8,184.49,184.76,4451.0,155.7579,156.0196,155.7579,155.9858,4451.0
2022-06-08 14:40:00,184.76,185.05,184.76,185.0,5740.0,155.9858,156.2306,155.9858,156.1884,5740.0
2022-06-08 14:50:00,184.97,185.19,184.82,184.83,7501.0,156.1631,156.3488,156.0365,156.0449,7501.0
2022-06-08 15:00:00,184.88,184.95,184.54,184.76,8229.0,156.0871,156.1462,155.8001,155.9858,8229.0
2022-06-08 15:10:00,184.74,185.22,184.72,185.21,8176.0,155.9689,156.3742,155.952,156.3657,8176.0
2022-06-08 15:20:00,185.28,185.59,185.22,185.35,6819.0,156.4248,156.6865,156.3742,156.4839,6819.0
2022-06-08 15:30:00,185.48,185.64,185.18,185.19,17640.0,156.5937,156.7288,156.3404,156.3488,17640.0
2022-06-08 15:40:00,185.1,185.16,184.27,184.27,23844.0,156.2729,156.3235,155.5721,155.5721,23844.0
2022-06-08 15:50:00,184.32,184.54,183.84,184.49,68577.0,155.6143,155.8001,155.2091,155.7579,68577.0
2022-06-09 09:30:00,183.5,184.2,182.74,184.12,19016.0,154.922,155.513,154.2804,155.4455,19016.0
2022-06-09 09:40:00,184.12,184.74,184.05,184.69,9020.0,155.4455,155.9689,155.3864,155.9267,9020.0
2022-06-09 09:50:00,184.63,185.73,184.61,185.73,5892.0,155.876,156.8047,155.8592,156.8047,5892.0
2022-06-09 10:00:00,185.64,185.83,184.96,185.08,9418.0,156.7288,156.8892,156.1547,156.256,9418.0
2022-06-09 10:10:00,184.99,185.57,184.99,185.31,8649.0,156.18,156.6697,156.18,156.4501,8649.0
2022-06-09 10:20:00,185.38,185.38,184.92,185.24,7436.0,156.5092,156.5092,156.1209,156.391,7436.0
2022-06-09 10:30:00,185.14,185.6,184.81,185.0,12361.0,156.3066,156.695,156.028,156.1884,12361.0
2022-06-09 10:40:00,184.95,185.12,184.54,184.84,8550.0,156.1462,156.2897,155.8001,156.0533,8550.0
2022-06-09 10:50:00,184.82,184.91,184.38,184.49,11283.0,156.0365,156.1124,155.665,155.7579,11283.0
2022-06-09 11:00:00,184.5,184.57,183.65,184.17,15552.0,155.7663,155.8254,155.0487,155.4877,15552.0
2022-06-09 11:10:00,184.2,184.31,183.96,184.02,10956.0,155.513,155.6059,155.3104,155.361,10956.0
2022-06-09 11:20:00,183.92,184.15,183.77,183.97,7991.0,155.2766,155.4708,155.15,155.3188,7991.0
2022-06-09 11:30:00,184.06,184.14,183.72,184.1,10741.0,155.3948,155.4624,155.1078,155.4286,10741.0
2022-06-09 11:40:00,184.13,184.83,184.09,184.09,15972.0,155.4539,156.0449,155.4201,155.4201,15972.0
2022-06-09 11:50:00,184.06,184.19,183.89,184.09,12597.0,155.3948,155.5046,155.2513,155.4201,12597.0
2022-06-09 12:00:00,184.07,184.16,183.83,184.15,8643.0,155.4033,155.4792,155.2006,155.4708,8643.0
2022-06-09 12:10:00,184.17,184.34,184.05,184.27,7553.0,155.4877,155.6312,155.3864,155.5721,7553.0
2022-06-09 12:20:00,184.27,184.41,184.08,184.36,9631.0,155.5721,155.6903,155.4117,155.6481,9631.0
2022-06-09 12:30:00,184.35,184.42,183.85,183.98,7750.0,155.6397,155.6988,155.2175,155.3273,7750.0
2022-06-09 12:40:00,184.0,184.23,183.74,183.82,5632.0,155.3442,155.5383,155.1247,155.1922,5632.0
2022-06-09 12:50:00,183.91,183.98,183.61,183.74,14062.0,155.2682,155.3273,155.0149,155.1247,14062.0
2022-06-09 13:00:00,183.81,183.91,183.65,183.73,31104.0,155.1838,155.2682,155.0487,155.1162,31104.0
2022-06-09 13:10:00,183.79,184.04,183.75,183.8,12706.0,155.1669,155.3779,155.1331,155.1753,12706.0
2022-06-09 13:20:00,183.79,183.96,183.62,183.74,11871.0,155.1669,155.3104,155.0233,155.1247,11871.0
2022-06-09 13:30:00,183.68,183.68,183.46,183.59,9305.0,155.074,155.074,154.8883,154.998,9305.0
2022-06-09 13:40:00,183.6,183.92,183.43,183.8,12740.0,155.0065,155.2766,154.8629,155.1753,12740.0
2022-06-09 13:50:00,183.84,183.94,183.67,183.8,10478.0,155.2091,155.2935,155.0656,155.1753,10478.0
2022-06-09 14:00:00,183.88,183.88,183.21,183.22,8380.0,155.2429,155.2429,154.6772,154.6856,8380.0
2022-06-09 14:10:00,183.2,183.21,182.97,183.14,12885.0,154.6688,154.6772,154.4746,154.6181,12885.0
2022-06-09 14:20:00,183.21,183.35,183.13,183.3,9028.0,154.6772,154.7954,154.6097,154.7532,9028.0
2022-06-09 14:30:00,183.25,183.29,182.86,182.96,13286.0,154.711,154.7447,154.3817,154.4661,13286.0
2022-06-09 14:40:00,183.0,183.18,182.93,183.06,9633.0,154.4999,154.6519,154.4408,154.5506,9633.0
2022-06-09 14:50:00,183.09,183.13,182.51,182.52,12232.0,154.5759,154.6097,154.0862,154.0947,12232.0
2022-06-09 15:00:00,182.45,182.46,181.96,182.07,11554.0,154.0356,154.044,153.6219,153.7147,11554.0
2022-06-09 15:10:00,182.14,182.27,181.98,182.22,14528.0,153.7738,153.8836,153.6388,153.8414,14528.0
2022-06-09 15:20:00,182.26,182.36,181.84,181.86,15428.0,153.8751,153.9596,153.5206,153.5374,15428.0
2022-06-09 15:30:00,181.84,181.84,181.21,181.26,24457.0,153.5206,153.5206,152.9887,153.0309,24457.0
2022-06-09 15:40:00,181.17,181.23,180.02,180.19,44329.0,152.9549,153.0056,151.984,152.1275,44329.0
2022-06-09 15:50:00,180.2,180.53,179.37,179.59,144844.0,152.136,152.4146,151.4352,151.621,144844.0
2022-06-10 09:30:00,177.08,177.61,174.85,175.18,31324.0,149.5019,149.9493,147.6192,147.8978,31324.0
2022-06-10 09:40:00,175.32,176.21,175.03,176.03,30202.0,148.016,148.7674,147.7711,148.6154,30202.0
2022-06-10 09:50:00,176.14,176.74,175.82,176.35,28946.0,148.7083,149.2148,148.4381,148.8856,28946.0
2022-06-10 10:00:00,176.41,176.57,175.17,175.35,20266.0,148.9362,149.0713,147.8893,148.0413,20266.0
2022-06-10 10:10:00,175.44,175.67,174.83,174.84,32299.0,148.1173,148.3115,147.6023,147.6107,32299.0
2022-06-10 10:20:00,174.95,174.97,174.12,174.12,16011.0,147.7036,147.7205,147.0029,147.0029,16011.0
2022-06-10 10:30:00,174.12,174.85,174.05,174.41,25757.0,147.0029,147.6192,146.9438,147.2477,25757.0
2022-06-10 10:40:00,174.43,175.38,174.35,175.33,21211.0,147.2646,148.0666,147.197,148.0244,21211.0
2022-06-10 10:50:00,175.31,175.31,174.38,174.38,25339.0,148.0075,148.0075,147.2224,147.2224,25339.0
2022-06-10 11:00:00,174.37,174.59,174.01,174.53,25922.0,147.2139,147.3997,146.91,147.349,25922.0
2022-06-10 11:10:00,174.43,174.66,174.07,174.31,18602.0,147.2646,147.4588,146.9606,147.1633,18602.0
2022-06-10 11:20:00,174.3,174.46,173.81,173.81,21449.0,147.1548,147.2899,146.7411,146.7411,21449.0
2022-06-10 11:30:00,173.74,174.16,173.5,174.11,19596.0,146.682,147.0366,146.4794,146.9944,19596.0
2022-06-10 11:40:00,174.18,175.16,174.12,174.65,11648.0,147.0535,147.8809,147.0029,147.4503,11648.0
2022-06-10 11:50:00,174.62,174.85,174.38,174.76,13488.0,147.425,147.6192,147.2224,147.5432,13488.0
2022-06-10 12:00:00,174.7,174.82,174.37,174.48,13102.0,147.4925,147.5938,147.2139,147.3068,13102.0
2022-06-10 12:10:00,174.39,174.39,173.34,173.34,26059.0,147.2308,147.2308,146.3443,146.3443,26059.0
2022-06-10 12:20:00,173.38,174.26,173.32,174.26,17544.0,146.3781,147.1211,146.3274,147.1211,17544.0
2022-06-10 12:30:00,174.33,174.46,173.84,174.14,13961.0,147.1802,147.2899,146.7665,147.0197,13961.0
2022-06-10 12:40:00,174.1,174.3,173.87,173.88,12416.0,146.986,147.1548,146.7918,146.8002,12416.0
2022-06-10 12:50:00,173.87,173.87,173.4,173.41,20790.0,146.7918,146.7918,146.395,146.4034,20790.0
2022-06-10 13:00:00,173.5,173.54,173.27,173.4,13195.0,146.4794,146.5132,146.2852,146.395,13195.0
2022-06-10 13:10:00,173.36,173.46,172.75,173.12,14584.0,146.3612,146.4456,145.8462,146.1586,14584.0
2022-06-10 13:20:00,173.17,173.49,172.91,173.49,5818.0,146.2008,146.471,145.9813,146.471,5818.0
2022-06-10 13:30:00,173.4,173.89,173.01,173.86,9227.0,146.395,146.8087,146.0657,146.7833,9227.0
2022-06-10 13:40:00,173.87,174.5,173.83,174.5,11903.0,146.7918,147.3237,146.758,147.3237,11903.0
2022-06-10 13:50:00,174.42,174.7,173.81,174.03,34666.0,147.2561,147.4925,146.7411,146.9269,34666.0
2022-06-10 14:00:00,173.95,174.05,173.67,173.82,20598.0,146.8593,146.9438,146.6229,146.7496,20598.0
2022-06-10 14:10:00,173.89,173.89,173.59,173.69,15689.0,146.8087,146.8087,146.5554,146.6398,15689.0
2022-06-10 14:20:00,173.7,173.95,173.11,173.22,11192.0,146.6483,146.8593,146.1502,146.243,11192.0
2022-06-10 14:30:00,173.25,173.55,173.13,173.14,14774.0,146.2684,146.5216,146.167,146.1755,14774.0
2022-06-10 14:40:00,173.09,173.35,172.84,173.3,13536.0,146.1333,146.3528,145.9222,146.3106,13536.0
2022-06-10 14:50:00,173.35,174.0,173.26,173.94,16813.0,146.3528,146.9015,146.2768,146.8509,16813.0
2022-06-10 15:00:00,173.89,174.13,173.25,173.52,25577.0,146.8087,147.0113,146.2684,146.4963,25577.0
2022-06-10 15:10:00,173.5,174.3,173.49,174.2,18474.0,146.4794,147.1548,146.471,147.0704,18474.0
2022-06-10 15:20:00,174.23,174.36,173.77,174.07,20014.0,147.0957,147.2055,146.7074,146.9606,20014.0
2022-06-10 15:30:00,174.09,174.9,173.92,174.74,60083.0,146.9775,147.6614,146.834,147.5263,60083.0
2022-06-10 15:40:00,174.72,174.89,173.6,173.62,66980.0,147.5094,147.6529,146.5638,146.5807,66980.0
2022-06-10 15:50:00,173.59,173.81,172.52,172.52,163967.0,146.5554,146.7411,145.652,145.652,163967.0
2022-06-13 09:30:00,169.16,170.94,169.02,170.4,45527.0,142.8153,144.3181,142.6971,143.8622,45527.0
2022-06-13 09:40:00,170.64,171.0,169.62,170.83,18149.0,144.0648,144.3688,143.2037,144.2252,18149.0
2022-06-13 09:50:00,171.03,171.71,170.46,170.97,29364.0,144.3941,144.9682,143.9129,144.3434,29364.0
2022-06-13 10:00:00,170.84,171.1,169.86,169.86,28511.0,144.2337,144.4532,143.4063,143.4063,28511.0
2022-06-13 10:10:00,169.89,170.06,168.63,168.86,33633.0,143.4316,143.5752,142.3679,142.562,33633.0
2022-06-13 10:20:00,169.05,169.36,168.53,169.01,15238.0,142.7225,142.9842,142.2834,142.6887,15238.0
2022-06-13 10:30:00,169.04,169.12,168.21,168.43,12232.0,142.714,142.7815,142.0133,142.199,12232.0
2022-06-13 10:40:00,168.34,168.66,167.66,168.19,25432.0,142.123,142.3932,141.5489,141.9964,25432.0
2022-06-13 10:50:00,168.26,168.77,168.21,168.68,12185.0,142.0555,142.4861,142.0133,142.4101,12185.0
2022-06-13 11:00:00,168.42,168.47,167.4,167.62,15579.0,142.1906,142.2328,141.3294,141.5152,15579.0
2022-06-13 11:10:00,167.39,167.69,167.17,167.59,20731.0,141.321,141.5743,141.1352,141.4898,20731.0
2022-06-13 11:20:00,167.55,168.34,167.55,167.97,24385.0,141.4561,142.123,141.4561,141.8106,24385.0
2022-06-13 11:30:00,167.97,168.63,167.63,168.6,11326.0,141.8106,142.3679,141.5236,142.3425,11326.0
2022-06-13 11:40:00,168.56,168.96,168.24,168.25,9264.0,142.3088,142.6465,142.0386,142.047,9264.0
2022-06-13 11:50:00,168.31,168.4,167.77,168.23,11266.0,142.0977,142.1737,141.6418,142.0302,11266.0
2022-06-13 12:00:00,168.26,168.87,168.23,168.81,10523.0,142.0555,142.5705,142.0302,142.5198,10523.0
2022-06-13 12:10:00,168.61,168.87,168.55,168.82,7966.0,142.351,142.5705,142.3003,142.5283,7966.0
2022-06-13 12:20:00,168.81,169.24,168.74,169.15,11190.0,142.5198,142.8829,142.4607,142.8069,11190.0
2022-06-13 12:30:00,169.06,169.38,168.77,169.28,10967.0,142.7309,143.0011,142.4861,142.9166,10967.0
2022-06-13 12:40:00,169.27,169.27,168.64,168.71,10178.0,142.9082,142.9082,142.3763,142.4354,10178.0
2022-06-13 12:50:00,168.64,168.83,168.3,168.34,8928.0,142.3763,142.5367,142.0893,142.123,8928.0
2022-06-13 13:00:00,168.4,168.49,168.13,168.4,11539.0,142.1737,142.2497,141.9457,142.1737,11539.0
2022-06-13 13:10:00,168.35,168.42,168.03,168.27,17435.0,142.1315,142.1906,141.8613,142.0639,17435.0
2022-06-13 13:20:00,168.2,168.58,168.2,168.47,19191.0,142.0048,142.3256,142.0048,142.2328,19191.0
2022-06-13 13:30:00,168.49,168.6,167.81,168.09,19399.0,142.2497,142.3425,141.6756,141.912,19399.0
2022-06-13 13:40:00,168.15,169.06,168.14,169.06,11746.0,141.9626,142.7309,141.9542,142.7309,11746.0
2022-06-13 13:50:00,169.11,169.11,168.19,168.46,9413.0,142.7731,142.7731,141.9964,142.2243,9413.0
2022-06-13 14:00:00,168.37,168.4,167.6,167.6,14189.0,142.1484,142.1737,141.4983,141.4983,14189.0
2022-06-13 14:10:00,167.55,167.64,167.09,167.29,7282.0,141.4561,141.532,141.0677,141.2366,7282.0
2022-06-13 14:20:00,167.3,167.46,167.08,167.21,23052.0,141.245,141.3801,141.0593,141.169,23052.0
2022-06-13 14:30:00,167.22,167.74,166.88,167.68,15710.0,141.1775,141.6165,140.8904,141.5658,15710.0
2022-06-13 14:40:00,167.64,167.95,167.47,167.58,10438.0,141.532,141.7938,141.3885,141.4814,10438.0
2022-06-13 14:50:00,167.64,167.78,167.07,167.13,14322.0,141.532,141.6502,141.0508,141.1015,14322.0
2022-06-13 15:00:00,167.09,167.41,166.91,167.06,19042.0,141.0677,141.3379,140.9157,141.0424,19042.0
2022-06-13 15:10:00,167.05,167.66,166.66,167.3,23526.0,141.0339,141.5489,140.7047,141.245,23526.0
2022-06-13 15:20:00,167.25,167.44,166.62,166.63,22008.0,141.2028,141.3632,140.6709,140.6793,22008.0
2022-06-13 15:30:00,166.65,166.83,165.97,166.2,40400.0,140.6962,140.8482,140.1221,140.3163,40400.0
2022-06-13 15:40:00,166.15,166.21,165.79,165.89,53210.0,140.2741,140.3247,139.9702,140.0546,53210.0
2022-06-13 15:50:00,165.94,166.12,165.25,166.12,81359.0,140.0968,140.2488,139.5143,140.2488,81359.0
2022-06-14 09:30:00,164.5,165.11,163.68,163.68,46915.0,140.1738,140.6936,139.4751,139.4751,46915.0
2022-06-14 09:40:00,163.68,163.93,161.63,161.95,37831.0,139.4751,139.6881,137.7282,138.0009,37831.0
2022-06-14 09:50:00,161.99,162.58,161.95,162.5,21965.0,138.035,138.5378,138.0009,138.4696,21965.0
2022-06-14 10:00:00,162.49,162.91,161.74,161.8,20245.0,138.4611,138.819,137.822,137.8731,20245.0
2022-06-14 10:10:00,161.73,162.01,161.37,161.64,22743.0,137.8135,138.0521,137.5067,137.7368,22743.0
2022-06-14 10:20:00,161.58,161.58,160.21,160.21,19384.0,137.6856,137.6856,136.5182,136.5182,19384.0
2022-06-14 10:30:00,160.16,160.49,159.64,160.01,90402.0,136.4756,136.7568,136.0325,136.3478,90402.0
2022-06-14 10:40:00,160.0,160.58,159.67,160.4,43660.0,136.3393,136.8335,136.0581,136.6801,43660.0
2022-06-14 10:50:00,160.41,161.06,160.31,160.5,25198.0,136.6887,137.2425,136.6035,136.7654,25198.0
2022-06-14 11:00:00,160.4,160.68,159.78,159.78,33719.0,136.6801,136.9187,136.1518,136.1518,33719.0
2022-06-14 11:10:00,159.67,159.76,159.0,159.59,22166.0,136.0581,136.1348,135.4872,135.9899,22166.0
2022-06-14 11:20:00,159.41,160.1,159.02,160.05,34861.0,135.8365,136.4245,135.5042,136.3819,34861.0
2022-06-14 11:30:00,160.08,160.25,159.83,159.92,56850.0,136.4075,136.5523,136.1944,136.2711,56850.0
2022-06-14 11:40:00,159.98,160.38,159.54,159.71,29516.0,136.3223,136.6631,135.9473,136.0922,29516.0
2022-06-14 11:50:00,159.6,159.95,159.33,159.83,54256.0,135.9984,136.2967,135.7684,136.1944,54256.0
2022-06-14 12:00:00,159.81,159.82,158.85,158.85,66548.0,136.1774,136.1859,135.3594,135.3594,66548.0
2022-06-14 12:10:00,158.83,159.16,158.73,159.03,37322.0,135.3423,135.6235,135.2571,135.5127,37322.0
2022-06-14 12:20:00,159.06,159.13,158.65,158.76,19870.0,135.5383,135.5979,135.1889,135.2827,19870.0
2022-06-14 12:30:00,158.78,158.8,158.35,158.48,33326.0,135.2997,135.3167,134.9333,135.0441,33326.0
2022-06-14 12:40:00,158.5,159.21,158.49,159.14,37542.0,135.0611,135.6661,135.0526,135.6065,37542.0
2022-06-14 12:50:00,159.09,159.14,158.81,159.0,43355.0,135.5639,135.6065,135.3253,135.4872,43355.0
2022-06-14 13:00:00,159.03,159.24,158.81,159.19,64466.0,135.5127,135.6917,135.3253,135.6491,64466.0
2022-06-14 13:10:00,159.18,160.01,159.06,159.88,84588.0,135.6406,136.3478,135.5383,136.237,84588.0
2022-06-14 13:20:00,159.86,160.37,159.52,159.55,28979.0,136.22,136.6546,135.9303,135.9558,28979.0
2022-06-14 13:30:00,159.5,159.9,159.1,159.25,31034.0,135.9132,136.2541,135.5724,135.7002,31034.0
2022-06-14 13:40:00,159.24,159.37,158.62,158.69,34298.0,135.6917,135.8025,135.1634,135.223,34298.0
2022-06-14 13:50:00,158.72,159.17,158.53,158.8,83209.0,135.2486,135.632,135.0867,135.3167,83209.0
2022-06-14 14:00:00,158.77,158.98,158.5,158.8,24624.0,135.2912,135.4701,135.0611,135.3167,24624.0
2022-06-14 14:10:00,158.78,158.79,157.95,158.17,24277.0,135.2997,135.3082,134.5924,134.7799,24277.0
2022-06-14 14:20:00,158.2,158.29,157.97,158.21,27400.0,134.8055,134.8822,134.6095,134.814,27400.0
2022-06-14 14:30:00,158.17,158.37,157.74,158.32,25861.0,134.7799,134.9503,134.4135,134.9077,25861.0
2022-06-14 14:40:00,158.28,158.29,157.79,157.83,28548.0,134.8736,134.8822,134.4561,134.4902,28548.0
2022-06-14 14:50:00,157.8,157.99,157.63,157.84,50012.0,134.4646,134.6265,134.3198,134.4987,50012.0
2022-06-14 15:00:00,157.83,158.02,157.31,157.38,46465.0,134.4902,134.6521,134.0471,134.1067,46465.0
2022-06-14 15:10:00,157.39,157.55,157.19,157.32,37136.0,134.1153,134.2516,133.9448,134.0556,37136.0
2022-06-14 15:20:00,157.33,158.29,157.32,158.19,60633.0,134.0641,134.8822,134.0556,134.797,60633.0
2022-06-14 15:30:00,158.21,158.82,158.2,158.74,121899.0,134.814,135.3338,134.8055,135.2656,121899.0
2022-06-14 15:40:00,158.71,159.17,158.48,158.7,115272.0,135.2401,135.632,135.0441,135.2315,115272.0
2022-06-14 15:50:00,158.72,158.74,157.63,157.91,403689.0,135.2486,135.2656,134.3198,134.5584,403689.0
2022-06-15 09:30:00,160.35,161.06,159.01,160.41,74600.0,136.6375,137.2425,135.4957,136.6887,74600.0
2022-06-15 09:40:00,160.41,162.55,160.27,162.37,62877.0,136.6887,138.5122,136.5694,138.3588,62877.0
2022-06-15 09:50:00,162.29,163.0,162.17,162.9,49340.0,138.2906,138.8957,138.1884,138.8104,49340.0
2022-06-15 10:00:00,162.78,163.1,162.32,163.03,34550.0,138.7082,138.9809,138.3162,138.9212,34550.0
2022-06-15 10:10:00,163.1,163.1,161.58,161.77,23323.0,138.9809,138.9809,137.6856,137.8475,23323.0
2022-06-15 10:20:00,161.74,161.74,160.86,160.86,21505.0,137.822,137.822,137.0721,137.0721,21505.0
2022-06-15 10:30:00,160.79,160.89,160.48,160.65,26430.0,137.0125,137.0977,136.7483,136.8932,26430.0
2022-06-15 10:40:00,160.61,160.71,159.88,159.94,21525.0,136.8591,136.9443,136.237,136.2882,21525.0
2022-06-15 10:50:00,159.85,160.13,159.26,159.54,20089.0,136.2115,136.4501,135.7087,135.9473,20089.0
2022-06-15 11:00:00,159.55,159.63,158.54,158.6,14709.0,135.9558,136.024,135.0952,135.1463,14709.0
2022-06-15 11:10:00,158.51,158.85,158.27,158.35,13310.0,135.0696,135.3594,134.8651,134.9333,13310.0
2022-06-15 11:20:00,158.41,159.06,158.38,158.74,12703.0,134.9844,135.5383,134.9589,135.2656,12703.0
2022-06-15 11:30:00,158.7,158.9,158.44,158.44,8980.0,135.2315,135.402,135.01,135.01,8980.0
2022-06-15 11:40:00,158.41,158.64,158.31,158.34,8203.0,134.9844,135.1804,134.8992,134.9248,8203.0
2022-06-15 11:50:00,158.34,158.63,158.27,158.5,18334.0,134.9248,135.1719,134.8651,135.0611,18334.0
2022-06-15 12:00:00,158.5,158.54,157.8,158.09,19578.0,135.0611,135.0952,134.4646,134.7117,19578.0
2022-06-15 12:10:00,158.04,158.4,157.84,157.93,17787.0,134.6691,134.9759,134.4987,134.5754,17787.0
2022-06-15 12:20:00,157.95,158.21,157.88,158.02,14077.0,134.5924,134.814,134.5328,134.6521,14077.0
2022-06-15 12:30:00,158.06,158.85,158.02,158.54,18589.0,134.6862,135.3594,134.6521,135.0952,18589.0
2022-06-15 12:40:00,158.52,158.52,158.04,158.08,26054.0,135.0782,135.0782,134.6691,134.7032,26054.0
2022-06-15 12:50:00,158.07,158.23,158.03,158.12,14577.0,134.6947,134.831,134.6606,134.7373,14577.0
2022-06-15 13:00:00,158.1,158.6,158.06,158.52,15205.0,134.7203,135.1463,134.6862,135.0782,15205.0
2022-06-15 13:10:00,158.57,158.85,158.45,158.65,13197.0,135.1208,135.3594,135.0185,135.1889,13197.0
2022-06-15 13:20:00,158.66,159.13,158.54,159.09,11557.0,135.1975,135.5979,135.0952,135.5639,11557.0
2022-06-15 13:30:00,159.08,159.6,159.05,159.51,15564.0,135.5553,135.9984,135.5298,135.9218,15564.0
2022-06-15 13:40:00,159.48,159.53,159.13,159.32,20818.0,135.8962,135.9388,135.5979,135.7599,20818.0
2022-06-15 13:50:00,159.29,159.79,159.16,159.66,47952.0,135.7343,136.1603,135.6235,136.0496,47952.0
2022-06-15 14:00:00,159.41,160.02,158.07,158.56,26795.0,135.8365,136.3563,134.6947,135.1122,26795.0
2022-06-15 14:10:00,158.45,159.57,158.17,159.17,24256.0,135.0185,135.9729,134.7799,135.632,24256.0
2022-06-15 14:20:00,159.18,159.36,158.58,158.6,16450.0,135.6406,135.7939,135.1293,135.1463,16450.0
2022-06-15 14:30:00,158.69,159.99,158.01,159.6,62847.0,135.223,136.3308,134.6436,135.9984,62847.0
2022-06-15 14:40:00,159.51,161.76,159.49,160.89,61888.0,135.9218,137.839,135.9047,137.0977,61888.0
2022-06-15 14:50:00,160.9,161.16,159.15,159.79,47332.0,137.1062,137.3278,135.615,136.1603,47332.0
2022-06-15 15:00:00,159.88,160.57,159.68,160.36,66501.0,136.237,136.825,136.0666,136.6461,66501.0
2022-06-15 15:10:00,160.34,160.61,159.78,160.16,31678.0,136.629,136.8591,136.1518,136.4756,31678.0
2022-06-15 15:20:00,160.23,161.76,160.23,161.69,42351.0,136.5353,137.839,136.5353,137.7794,42351.0
2022-06-15 15:30:00,161.62,162.09,160.85,160.9,112192.0,137.7197,138.1202,137.0636,137.1062,112192.0
2022-06-15 15:40:00,160.91,161.12,160.3,160.51,124350.0,137.1147,137.2937,136.5949,136.7739,124350.0
2022-06-15 15:50:00,160.47,160.56,159.96,160.25,241071.0,136.7398,136.8165,136.3052,136.5523,241071.0
2022-06-16 09:30:00,156.58,157.23,155.84,156.45,56885.0,133.425,133.9789,132.7945,133.3143,56885.0
2022-06-16 09:40:00,156.59,156.73,155.69,156.29,37395.0,133.4336,133.5529,132.6667,133.1779,37395.0
2022-06-16 09:50:00,156.3,157.57,156.04,157.52,18287.0,133.1864,134.2686,132.9649,134.226,18287.0
2022-06-16 10:00:00,157.47,157.66,156.49,156.68,17539.0,134.1834,134.3453,133.3483,133.5103,17539.0
2022-06-16 10:10:00,156.8,157.73,156.63,157.1,8379.0,133.6125,134.405,133.4676,133.8681,8379.0
2022-06-16 10:20:00,157.06,158.16,157.02,157.87,9877.0,133.8341,134.7714,133.8,134.5243,9877.0
2022-06-16 10:30:00,157.84,157.94,157.57,157.65,9733.0,134.4987,134.5839,134.2686,134.3368,9733.0
2022-06-16 10:40:00,157.44,157.58,156.43,156.43,9601.0,134.1579,134.2772,133.2972,133.2972,9601.0
2022-06-16 10:50:00,156.39,156.59,156.23,156.5,8088.0,133.2631,133.4336,133.1268,133.3569,8088.0
2022-06-16 11:00:00,156.53,156.77,156.0,156.12,11826.0,133.3824,133.5869,132.9308,133.0331,11826.0
2022-06-16 11:10:00,156.08,156.59,156.05,156.5,11485.0,132.999,133.4336,132.9734,133.3569,11485.0
2022-06-16 11:20:00,156.49,157.01,156.36,156.78,11104.0,133.3483,133.7915,133.2376,133.5955,11104.0
2022-06-16 11:30:00,156.86,156.92,156.02,156.25,19540.0,133.6636,133.7148,132.9479,133.1438,19540.0
2022-06-16 11:40:00,156.3,156.35,155.61,155.67,8620.0,133.1864,133.2291,132.5985,132.6496,8620.0
2022-06-16 11:50:00,155.73,155.8,155.42,155.8,13875.0,132.7007,132.7604,132.4366,132.7604,13875.0
2022-06-16 12:00:00,155.85,155.85,155.43,155.65,14652.0,132.803,132.803,132.4451,132.6326,14652.0
2022-06-16 12:10:00,155.53,155.58,154.91,154.95,10408.0,132.5303,132.5729,132.002,132.0361,10408.0
2022-06-16 12:20:00,154.92,155.88,154.83,155.88,15142.0,132.0105,132.8286,131.9338,132.8286,15142.0
2022-06-16 12:30:00,155.8,156.09,155.4,155.99,31809.0,132.7604,133.0075,132.4195,132.9223,31809.0
2022-06-16 12:40:00,155.99,156.18,155.78,156.08,13587.0,132.9223,133.0842,132.7433,132.999,13587.0
2022-06-16 12:50:00,155.99,156.0,155.36,155.65,20021.0,132.9223,132.9308,132.3855,132.6326,20021.0
2022-06-16 13:00:00,155.66,156.29,155.6,156.15,19513.0,132.6411,133.1779,132.59,133.0586,19513.0
2022-06-16 13:10:00,156.08,156.1,155.76,155.88,10466.0,132.999,133.016,132.7263,132.8286,10466.0
2022-06-16 13:20:00,155.82,156.35,155.57,156.17,14806.0,132.7774,133.2291,132.5644,133.0757,14806.0
2022-06-16 13:30:00,156.05,156.28,155.83,156.0,17598.0,132.9734,133.1694,132.786,132.9308,17598.0
2022-06-16 13:40:00,156.06,156.07,155.64,156.0,16172.0,132.9819,132.9905,132.624,132.9308,16172.0
2022-06-16 13:50:00,156.07,156.16,155.58,155.58,26794.0,132.9905,133.0672,132.5729,132.5729,26794.0
2022-06-16 14:00:00,155.51,155.72,155.26,155.33,23606.0,132.5133,132.6922,132.3002,132.3599,23606.0
2022-06-16 14:10:00,155.39,155.62,155.2,155.33,19217.0,132.411,132.607,132.2491,132.3599,19217.0
2022-06-16 14:20:00,155.37,155.37,154.95,155.02,17642.0,132.394,132.394,132.0361,132.0957,17642.0
2022-06-16 14:30:00,154.99,155.15,154.74,154.83,21817.0,132.0702,132.2065,131.8571,131.9338,21817.0
2022-06-16 14:40:00,154.83,155.01,154.04,154.04,30156.0,131.9338,132.0872,131.2607,131.2607,30156.0
2022-06-16 14:50:00,154.07,154.15,153.7,153.95,41417.0,131.2862,131.3544,130.9709,131.184,41417.0
2022-06-16 15:00:00,153.83,154.91,153.83,154.91,36780.0,131.0817,132.002,131.0817,132.002,36780.0
2022-06-16 15:10:00,154.96,155.29,154.54,155.05,20492.0,132.0446,132.3258,131.6867,132.1213,20492.0
2022-06-16 15:20:00,155.1,155.4,154.92,155.22,21089.0,132.1639,132.4195,132.0105,132.2662,21089.0
2022-06-16 15:30:00,155.2,155.27,154.61,154.9,30893.0,132.2491,132.3088,131.7464,131.9935,30893.0
2022-06-16 15:40:00,154.89,155.16,154.0,154.15,48519.0,131.985,132.215,131.2266,131.3544,48519.0
2022-06-16 15:50:00,154.21,155.09,154.04,154.99,244827.0,131.4055,132.1554,131.2607,132.0702,244827.0
2022-06-17 09:30:00,156.72,158.14,155.13,157.89,596944.0,133.5443,134.7543,132.1895,134.5413,596944.0
2022-06-17 09:40:00,157.82,158.99,157.58,157.7,35917.0,134.4817,135.4787,134.2772,134.3794,35917.0
2022-06-17 09:50:00,157.79,158.6,157.73,157.89,26737.0,134.4561,135.1463,134.405,134.5413,26737.0
2022-06-17 10:00:00,157.73,157.91,156.97,157.5,70749.0,134.405,134.5584,133.7574,134.209,70749.0
2022-06-17 10:10:00,157.51,157.66,156.32,156.44,20631.0,134.2175,134.3453,133.2035,133.3057,20631.0
2022-06-17 10:20:00,156.56,156.6,156.0,156.38,20612.0,133.408,133.4421,132.9308,133.2546,20612.0
2022-06-17 10:30:00,156.4,156.59,155.45,156.0,23916.0,133.2717,133.4336,132.4621,132.9308,23916.0
2022-06-17 10:40:00,155.96,156.01,155.37,155.63,18688.0,132.8967,132.9393,132.394,132.6155,18688.0
2022-06-17 10:50:00,155.63,156.0,155.42,155.52,14667.0,132.6155,132.9308,132.4366,132.5218,14667.0
2022-06-17 11:00:00,155.45,156.15,155.39,156.04,12512.0,132.4621,133.0586,132.411,132.9649,12512.0
2022-06-17 11:10:00,155.99,156.3,155.87,156.23,13872.0,132.9223,133.1864,132.82,133.1268,13872.0
2022-06-17 11:20:00,156.19,156.36,155.72,156.31,23088.0,133.0927,133.2376,132.6922,133.195,23088.0
2022-06-17 11:30:00,156.24,156.78,156.05,156.3,12803.0,133.1353,133.5955,132.9734,133.1864,12803.0
2022-06-17 11:40:00,156.28,156.58,155.94,156.22,11990.0,133.1694,133.425,132.8797,133.1183,11990.0
2022-06-17 11:50:00,156.2,156.37,155.72,156.14,16300.0,133.1012,133.2461,132.6922,133.0501,16300.0
2022-06-17 12:00:00,156.14,156.17,155.84,155.85,11218.0,133.0501,133.0757,132.7945,132.803,11218.0
2022-06-17 12:10:00,155.99,156.31,155.7,155.87,10644.0,132.9223,133.195,132.6752,132.82,10644.0
2022-06-17 12:20:00,155.86,156.26,155.84,156.23,14424.0,132.8115,133.1524,132.7945,133.1268,14424.0
2022-06-17 12:30:00,156.32,156.32,155.93,156.23,12300.0,133.2035,133.2035,132.8712,133.1268,12300.0
2022-06-17 12:40:00,156.26,156.26,155.86,155.93,14787.0,133.1524,133.1524,132.8115,132.8712,14787.0
2022-06-17 12:50:00,156.06,156.09,155.59,155.93,15054.0,132.9819,133.0075,132.5814,132.8712,15054.0
2022-06-17 13:00:00,155.93,156.93,155.93,156.83,13399.0,132.8712,133.7233,132.8712,133.6381,13399.0
2022-06-17 13:10:00,156.86,157.05,156.64,156.65,10162.0,133.6636,133.8255,133.4762,133.4847,10162.0
2022-06-17 13:20:00,156.58,156.61,156.16,156.35,19330.0,133.425,133.4506,133.0672,133.2291,19330.0
2022-06-17 13:30:00,156.36,156.44,155.88,156.12,15721.0,133.2376,133.3057,132.8286,133.0331,15721.0
2022-06-17 13:40:00,156.13,156.3,155.6,155.91,9237.0,133.0416,133.1864,132.59,132.8541,9237.0
2022-06-17 13:50:00,156.05,156.11,155.6,155.84,10240.0,132.9734,133.0245,132.59,132.7945,10240.0
2022-06-17 14:00:00,155.89,156.24,155.81,156.24,16707.0,132.8371,133.1353,132.7689,133.1353,16707.0
2022-06-17 14:10:00,156.25,156.53,156.15,156.46,13267.0,133.1438,133.3824,133.0586,133.3228,13267.0
2022-06-17 14:20:00,156.49,156.56,156.06,156.06,16579.0,133.3483,133.408,132.9819,132.9819,16579.0
2022-06-17 14:30:00,156.03,156.74,155.94,156.72,23034.0,132.9564,133.5614,132.8797,133.5443,23034.0
2022-06-17 14:40:00,156.83,157.11,156.45,156.56,12827.0,133.6381,133.8767,133.3143,133.408,12827.0
2022-06-17 14:50:00,156.44,156.58,156.21,156.21,17440.0,133.3057,133.425,133.1098,133.1098,17440.0
2022-06-17 15:00:00,156.25,156.62,156.25,156.43,26247.0,133.1438,133.4591,133.1438,133.2972,26247.0
2022-06-17 15:10:00,156.22,156.26,155.64,156.02,33611.0,133.1183,133.1524,132.624,132.9479,33611.0
2022-06-17 15:20:00,156.01,156.81,156.01,156.62,19800.0,132.9393,133.621,132.9393,133.4591,19800.0
2022-06-17 15:30:00,156.64,156.64,156.07,156.26,21479.0,133.4762,133.4762,132.9905,133.1524,21479.0
2022-06-17 15:40:00,156.28,156.46,155.97,156.13,41354.0,133.1694,133.3228,132.9052,133.0416,41354.0
2022-06-17 15:50:00,156.12,157.08,155.95,156.15,184945.0,133.0331,133.8511,132.8882,133.0586,184945.0
2022-06-21 09:30:00,157.01,158.73,157.0,158.11,38787.0,133.7915,135.2571,133.7829,134.7288,38787.0
2022-06-21 09:40:00,158.22,159.94,158.15,159.56,26688.0,134.8225,136.2882,134.7629,135.9644,26688.0
2022-06-21 09:50:00,159.55,159.86,159.07,159.73,25431.0,135.9558,136.22,135.5468,136.1092,25431.0
2022-06-21 10:00:00,159.7,160.06,159.35,160.04,36023.0,136.0837,136.3904,135.7854,136.3734,36023.0
2022-06-21 10:10:00,160.03,160.07,159.18,159.28,18358.0,136.3649,136.3989,135.6406,135.7258,18358.0
2022-06-21 10:20:00,159.18,159.28,158.97,159.15,25512.0,135.6406,135.7258,135.4616,135.615,25512.0
2022-06-21 10:30:00,159.05,159.47,158.92,159.24,20220.0,135.5298,135.8877,135.419,135.6917,20220.0
2022-06-21 10:40:00,159.24,159.25,158.99,159.03,12788.0,135.6917,135.7002,135.4787,135.5127,12788.0
2022-06-21 10:50:00,158.96,159.32,158.81,159.29,18442.0,135.4531,135.7599,135.3253,135.7343,18442.0
2022-06-21 11:00:00,159.31,159.64,159.28,159.56,26358.0,135.7513,136.0325,135.7258,135.9644,26358.0
2022-06-21 11:10:00,159.51,159.77,159.3,159.76,16732.0,135.9218,136.1433,135.7428,136.1348,16732.0
2022-06-21 11:20:00,159.73,160.04,159.55,160.04,33725.0,136.1092,136.3734,135.9558,136.3734,33725.0
2022-06-21 11:30:00,160.04,160.45,159.95,160.0,22967.0,136.3734,136.7227,136.2967,136.3393,22967.0
2022-06-21 11:40:00,159.94,159.98,159.56,159.77,24208.0,136.2882,136.3223,135.9644,136.1433,24208.0
2022-06-21 11:50:00,159.79,159.92,159.69,159.76,14004.0,136.1603,136.2711,136.0751,136.1348,14004.0
2022-06-21 12:00:00,159.74,160.08,159.73,159.89,11281.0,136.1177,136.4075,136.1092,136.2456,11281.0
2022-06-21 12:10:00,159.96,160.29,159.77,160.28,13204.0,136.3052,136.5864,136.1433,136.5779,13204.0
2022-06-21 12:20:00,160.32,160.61,160.28,160.36,16323.0,136.612,136.8591,136.5779,136.6461,16323.0
2022-06-21 12:30:00,160.36,160.82,160.33,160.71,32202.0,136.6461,137.038,136.6205,136.9443,32202.0
2022-06-21 12:40:00,160.73,161.06,160.73,161.04,10605.0,136.9613,137.2425,136.9613,137.2255,10605.0
2022-06-21 12:50:00,161.06,161.13,160.78,160.87,18135.0,137.2425,137.3022,137.0039,137.0806,18135.0
2022-06-21 13:00:00,160.89,161.27,160.86,161.17,12087.0,137.0977,137.4215,137.0721,137.3363,12087.0
2022-06-21 13:10:00,161.19,161.2,160.97,161.09,11211.0,137.3533,137.3618,137.1659,137.2681,11211.0
2022-06-21 13:20:00,161.09,161.28,160.98,161.18,14892.0,137.2681,137.43,137.1744,137.3448,14892.0
2022-06-21 13:30:00,161.19,161.44,161.18,161.39,16624.0,137.3533,137.5663,137.3448,137.5237,16624.0
2022-06-21 13:40:00,161.43,161.64,161.27,161.28,29526.0,137.5578,137.7368,137.4215,137.43,29526.0
2022-06-21 13:50:00,161.26,161.3,161.15,161.22,30847.0,137.413,137.447,137.3192,137.3789,30847.0
2022-06-21 14:00:00,161.16,161.67,161.09,161.64,17266.0,137.3278,137.7623,137.2681,137.7368,17266.0
2022-06-21 14:10:00,161.74,162.06,161.58,161.64,20559.0,137.822,138.0947,137.6856,137.7368,20559.0
2022-06-21 14:20:00,161.71,161.77,161.57,161.77,16109.0,137.7964,137.8475,137.6771,137.8475,16109.0
2022-06-21 14:30:00,161.88,162.19,161.82,161.98,46794.0,137.9413,138.2054,137.8902,138.0265,46794.0
2022-06-21 14:40:00,161.93,162.6,161.9,162.37,29701.0,137.9839,138.5548,137.9583,138.3588,29701.0
2022-06-21 14:50:00,162.35,162.7,162.32,162.65,46508.0,138.3418,138.64,138.3162,138.5974,46508.0
2022-06-21 15:00:00,162.64,162.78,162.47,162.51,24110.0,138.5889,138.7082,138.444,138.4781,24110.0
2022-06-21 15:10:00,162.48,162.54,162.12,162.17,23366.0,138.4526,138.5037,138.1458,138.1884,23366.0
2022-06-21 15:20:00,162.17,162.44,162.14,162.34,25564.0,138.1884,138.4185,138.1628,138.3333,25564.0
2022-06-21 15:30:00,162.38,162.45,162.24,162.37,37245.0,138.3673,138.427,138.248,138.3588,37245.0
2022-06-21 15:40:00,162.38,162.47,162.16,162.38,67809.0,138.3673,138.444,138.1799,138.3673,67809.0
2022-06-21 15:50:00,162.39,162.49,161.85,161.98,191516.0,138.3759,138.4611,137.9157,138.0265,191516.0
2022-06-22 09:30:00,161.33,162.78,161.01,162.68,35206.0,137.4726,138.7082,137.1999,138.623,35206.0
2022-06-22 09:40:00,162.8,163.87,162.57,163.87,18103.0,138.7252,139.637,138.5292,139.637,18103.0
2022-06-22 09:50:00,163.87,165.27,163.86,165.18,54775.0,139.637,140.83,139.6285,140.7533,54775.0
2022-06-22 10:00:00,165.18,165.54,164.5,164.86,46122.0,140.7533,141.06,140.1738,140.4806,46122.0
2022-06-22 10:10:00,164.86,165.5,164.42,165.5,20183.0,140.4806,141.026,140.1057,141.026,20183.0
2022-06-22 10:20:00,165.6,165.78,165.32,165.56,17627.0,141.1112,141.2646,140.8726,141.0771,17627.0
2022-06-22 10:30:00,165.62,166.1,165.5,165.88,11726.0,141.1282,141.5372,141.026,141.3498,11726.0
2022-06-22 10:40:00,165.89,165.97,165.48,165.97,17390.0,141.3583,141.4265,141.0089,141.4265,17390.0
2022-06-22 10:50:00,165.92,166.67,165.77,166.64,20424.0,141.3838,142.0229,141.256,141.9974,20424.0
2022-06-22 11:00:00,166.66,166.76,166.36,166.76,28598.0,142.0144,142.0996,141.7588,142.0996,28598.0
2022-06-22 11:10:00,166.74,167.5,166.55,167.44,26055.0,142.0826,142.7302,141.9207,142.6791,26055.0
2022-06-22 11:20:00,167.48,168.64,167.46,168.55,92177.0,142.7132,143.7016,142.6961,143.6249,92177.0
2022-06-22 11:30:00,168.57,169.0,168.49,168.81,64568.0,143.642,144.0084,143.5738,143.8465,64568.0
2022-06-22 11:40:00,168.81,168.95,168.22,168.94,60461.0,143.8465,143.9658,143.3437,143.9573,60461.0
2022-06-22 11:50:00,168.98,169.2,168.23,168.28,65088.0,143.9913,144.1788,143.3522,143.3949,65088.0
2022-06-22 12:00:00,168.2,169.1,168.2,169.09,25490.0,143.3267,144.0936,143.3267,144.0851,25490.0
2022-06-22 12:10:00,169.07,170.0,169.07,169.71,41827.0,144.068,144.8605,144.068,144.6134,41827.0
2022-06-22 12:20:00,169.68,170.18,169.52,170.14,28450.0,144.5878,145.0139,144.4515,144.9798,28450.0
2022-06-22 12:30:00,170.05,170.76,170.02,170.15,16838.0,144.9031,145.5081,144.8775,144.9883,16838.0
2022-06-22 12:40:00,170.26,170.74,170.19,170.64,23656.0,145.0821,145.4911,145.0224,145.4059,23656.0
2022-06-22 12:50:00,170.65,170.73,170.38,170.58,9500.0,145.4144,145.4825,145.1843,145.3547,9500.0
2022-06-22 13:00:00,170.53,170.61,170.13,170.31,16907.0,145.3121,145.3803,144.9713,145.1247,16907.0
2022-06-22 13:10:00,170.3,170.55,170.3,170.54,11615.0,145.1161,145.3292,145.1161,145.3206,11615.0
2022-06-22 13:20:00,170.52,170.7,170.37,170.5,14642.0,145.3036,145.457,145.1758,145.2866,14642.0
2022-06-22 13:30:00,170.49,170.58,170.39,170.54,11232.0,145.278,145.3547,145.1928,145.3206,11232.0
2022-06-22 13:40:00,170.54,171.12,170.5,171.09,16852.0,145.3206,145.8149,145.2866,145.7893,16852.0
2022-06-22 13:50:00,171.06,171.23,170.71,171.01,16629.0,145.7637,145.9086,145.4655,145.7211,16629.0
2022-06-22 14:00:00,171.04,171.33,171.0,171.33,14803.0,145.7467,145.9938,145.7126,145.9938,14803.0
2022-06-22 14:10:00,171.29,171.5,171.21,171.21,15313.0,145.9597,146.1387,145.8916,145.8916,15313.0
2022-06-22 14:20:00,171.18,171.22,170.89,171.03,18841.0,145.866,145.9001,145.6189,145.7382,18841.0
2022-06-22 14:30:00,171.04,171.05,170.81,171.02,41956.0,145.7467,145.7552,145.5507,145.7297,41956.0
2022-06-22 14:40:00,170.97,171.1,170.74,170.96,50286.0,145.6871,145.7978,145.4911,145.6785,50286.0
2022-06-22 14:50:00,170.9,170.9,170.66,170.74,12907.0,145.6274,145.6274,145.4229,145.4911,12907.0
2022-06-22 15:00:00,170.77,170.81,170.38,170.55,28180.0,145.5166,145.5507,145.1843,145.3292,28180.0
2022-06-22 15:10:00,170.51,170.6,170.06,170.11,36164.0,145.2951,145.3718,144.9116,144.9542,36164.0
2022-06-22 15:20:00,170.12,170.29,169.5,169.56,25800.0,144.9628,145.1076,144.4344,144.4856,25800.0
2022-06-22 15:30:00,169.59,169.59,168.53,168.78,44299.0,144.5111,144.5111,143.6079,143.8209,44299.0
2022-06-22 15:40:00,168.77,168.78,168.21,168.42,54585.0,143.8124,143.8209,143.3352,143.5141,54585.0
2022-06-22 15:50:00,168.38,168.98,167.97,168.0,178557.0,143.4801,143.9913,143.1307,143.1563,178557.0
2022-06-23 09:30:00,168.84,171.09,168.42,171.08,38238.0,143.872,145.7893,143.5141,145.7808,38238.0
2022-06-23 09:40:00,170.93,171.93,170.91,171.44,19160.0,145.653,146.5051,145.6359,146.0876,19160.0
2022-06-23 09:50:00,171.19,172.48,171.16,172.4,23514.0,145.8745,146.9738,145.849,146.9056,23514.0
2022-06-23 10:00:00,172.46,172.46,171.12,171.14,13853.0,146.9567,146.9567,145.8149,145.8319,13853.0
2022-06-23 10:10:00,171.19,171.22,170.85,171.16,16189.0,145.8745,145.9001,145.5848,145.849,16189.0
2022-06-23 10:20:00,171.34,171.34,170.11,170.16,15218.0,146.0023,146.0023,144.9542,144.9968,15218.0
2022-06-23 10:30:00,170.21,170.41,168.97,169.88,23480.0,145.0394,145.2099,143.9828,144.7582,23480.0
2022-06-23 10:40:00,170.06,170.68,169.85,170.22,15369.0,144.9116,145.4399,144.7327,145.048,15369.0
2022-06-23 10:50:00,170.27,171.06,170.16,170.96,10573.0,145.0906,145.7637,144.9968,145.6785,10573.0
2022-06-23 11:00:00,170.92,170.92,170.47,170.84,9133.0,145.6444,145.6444,145.261,145.5763,9133.0
2022-06-23 11:10:00,170.96,171.17,170.48,170.71,12219.0,145.6785,145.8575,145.2695,145.4655,12219.0
2022-06-23 11:20:00,170.68,170.78,170.14,170.18,22543.0,145.4399,145.5252,144.9798,145.0139,22543.0
2022-06-23 11:30:00,170.19,170.22,169.64,169.75,44393.0,145.0224,145.048,144.5537,144.6475,44393.0
2022-06-23 11:40:00,169.73,169.76,169.4,169.65,6871.0,144.6304,144.656,144.3492,144.5623,6871.0
2022-06-23 11:50:00,169.67,169.67,169.17,169.24,12432.0,144.5793,144.5793,144.1532,144.2129,12432.0
2022-06-23 12:00:00,169.26,169.59,168.97,169.59,7749.0,144.2299,144.5111,143.9828,144.5111,7749.0
2022-06-23 12:10:00,169.52,170.51,169.52,170.36,25348.0,144.4515,145.2951,144.4515,145.1673,25348.0
2022-06-23 12:20:00,170.33,171.03,170.33,170.42,10407.0,145.1417,145.7382,145.1417,145.2184,10407.0
2022-06-23 12:30:00,170.61,170.78,170.14,170.47,14921.0,145.3803,145.5252,144.9798,145.261,14921.0
2022-06-23 12:40:00,170.43,170.54,169.81,170.17,7878.0,145.2269,145.3206,144.6986,145.0054,7878.0
2022-06-23 12:50:00,170.13,170.31,169.73,170.25,9169.0,144.9713,145.1247,144.6304,145.0735,9169.0
2022-06-23 13:00:00,170.25,170.64,170.08,170.51,8431.0,145.0735,145.4059,144.9287,145.2951,8431.0
2022-06-23 13:10:00,170.5,170.51,170.16,170.37,6183.0,145.2866,145.2951,144.9968,145.1758,6183.0
2022-06-23 13:20:00,170.39,170.51,170.21,170.45,14185.0,145.1928,145.2951,145.0394,145.244,14185.0
2022-06-23 13:30:00,170.52,170.68,170.4,170.47,7101.0,145.3036,145.4399,145.2013,145.261,7101.0
2022-06-23 13:40:00,170.5,170.66,170.25,170.65,8183.0,145.2866,145.4229,145.0735,145.4144,8183.0
2022-06-23 13:50:00,170.69,171.06,170.58,171.06,8215.0,145.4485,145.7637,145.3547,145.7637,8215.0
2022-06-23 14:00:00,171.01,171.3,170.98,171.11,8044.0,145.7211,145.9683,145.6956,145.8064,8044.0
2022-06-23 14:10:00,171.16,171.17,170.89,170.98,11439.0,145.849,145.8575,145.6189,145.6956,11439.0
2022-06-23 14:20:00,170.98,171.17,170.9,171.07,11658.0,145.6956,145.8575,145.6274,145.7723,11658.0
2022-06-23 14:30:00,171.19,171.64,171.12,171.64,12014.0,145.8745,146.258,145.8149,146.258,12014.0
2022-06-23 14:40:00,171.64,171.64,171.19,171.34,13129.0,146.258,146.258,145.8745,146.0023,13129.0
2022-06-23 14:50:00,171.39,171.48,171.15,171.22,14009.0,146.0449,146.1216,145.8404,145.9001,14009.0
2022-06-23 15:00:00,171.27,171.35,171.03,171.06,18420.0,145.9427,146.0109,145.7382,145.7637,18420.0
2022-06-23 15:10:00,171.06,171.43,171.0,171.09,22686.0,145.7637,146.079,145.7126,145.7893,22686.0
2022-06-23 15:20:00,171.1,171.17,170.89,170.89,25835.0,145.7978,145.8575,145.6189,145.6189,25835.0
2022-06-23 15:30:00,170.88,171.78,170.87,171.54,31837.0,145.6104,146.3773,145.6018,146.1728,31837.0
2022-06-23 15:40:00,171.56,172.26,171.55,172.12,37513.0,146.1898,146.7863,146.1813,146.667,37513.0
2022-06-23 15:50:00,172.19,172.2,171.4,171.54,116890.0,146.7266,146.7352,146.0535,146.1728,116890.0
2022-06-24 09:30:00,172.8,173.19,171.88,172.16,25664.0,147.2464,147.5788,146.4625,146.7011,25664.0
2022-06-24 09:40:00,172.12,172.78,171.36,171.71,14111.0,146.667,147.2294,146.0194,146.3176,14111.0
2022-06-24 09:50:00,171.72,171.87,170.78,170.98,14833.0,146.3261,146.454,145.5252,145.6956,14833.0
2022-06-24 10:00:00,171.08,171.81,170.63,170.83,22292.0,145.7808,146.4028,145.3973,145.5678,22292.0
2022-06-24 10:10:00,170.68,171.03,170.38,171.03,23107.0,145.4399,145.7382,145.1843,145.7382,23107.0
2022-06-24 10:20:00,171.11,171.14,170.04,170.13,14873.0,145.8064,145.8319,144.8946,144.9713,14873.0
2022-06-24 10:30:00,170.11,170.22,169.5,169.64,14591.0,144.9542,145.048,144.4344,144.5537,14591.0
2022-06-24 10:40:00,169.65,169.84,169.52,169.84,15782.0,144.5623,144.7242,144.4515,144.7242,15782.0
2022-06-24 10:50:00,169.96,170.01,169.35,169.54,13866.0,144.8264,144.869,144.3066,144.4685,13866.0
2022-06-24 11:00:00,169.59,170.71,169.59,170.6,24007.0,144.5111,145.4655,144.5111,145.3718,24007.0
2022-06-24 11:10:00,170.67,171.45,170.66,171.45,11959.0,145.4314,146.0961,145.4229,146.0961,11959.0
2022-06-24 11:20:00,171.51,171.83,171.42,171.69,11792.0,146.1472,146.4199,146.0705,146.3006,11792.0
2022-06-24 11:30:00,171.74,172.25,171.74,172.05,9405.0,146.3432,146.7778,146.3432,146.6073,9405.0
2022-06-24 11:40:00,172.04,172.15,171.94,171.94,10126.0,146.5988,146.6926,146.5136,146.5136,10126.0
2022-06-24 11:50:00,171.84,172.13,171.82,172.12,16670.0,146.4284,146.6755,146.4114,146.667,16670.0
2022-06-24 12:00:00,172.12,172.76,172.08,172.76,10114.0,146.667,147.2124,146.6329,147.2124,10114.0
2022-06-24 12:10:00,172.84,173.21,172.77,173.21,18845.0,147.2805,147.5958,147.2209,147.5958,18845.0
2022-06-24 12:20:00,173.2,173.37,172.89,173.33,19077.0,147.5873,147.7321,147.3231,147.6981,19077.0
2022-06-24 12:30:00,173.35,173.47,173.24,173.36,20427.0,147.7151,147.8174,147.6214,147.7236,20427.0
2022-06-24 12:40:00,173.34,173.37,172.72,172.75,13702.0,147.7066,147.7321,147.1783,147.2038,13702.0
2022-06-24 12:50:00,172.73,173.0,172.62,172.88,8254.0,147.1868,147.4169,147.0931,147.3146,8254.0
2022-06-24 13:00:00,172.91,173.16,172.88,173.05,9861.0,147.3402,147.5532,147.3146,147.4595,9861.0
2022-06-24 13:10:00,173.07,173.12,172.84,172.86,8436.0,147.4765,147.5191,147.2805,147.2976,8436.0
2022-06-24 13:20:00,172.81,173.09,172.66,173.02,9354.0,147.255,147.4936,147.1271,147.4339,9354.0
2022-06-24 13:30:00,172.94,173.04,172.87,172.9,9841.0,147.3657,147.4509,147.3061,147.3316,9841.0
2022-06-24 13:40:00,172.89,173.31,172.86,173.06,12570.0,147.3231,147.681,147.2976,147.468,12570.0
2022-06-24 13:50:00,173.03,173.17,172.78,172.96,11189.0,147.4424,147.5617,147.2294,147.3828,11189.0
2022-06-24 14:00:00,172.96,173.24,172.96,173.21,9098.0,147.3828,147.6214,147.3828,147.5958,9098.0
2022-06-24 14:10:00,173.25,173.44,173.14,173.25,18725.0,147.6299,147.7918,147.5362,147.6299,18725.0
2022-06-24 14:20:00,173.23,173.53,173.19,173.53,11660.0,147.6128,147.8685,147.5788,147.8685,11660.0
2022-06-24 14:30:00,173.53,173.98,173.52,173.84,15626.0,147.8685,148.2519,147.86,148.1326,15626.0
2022-06-24 14:40:00,173.76,173.85,173.67,173.72,10052.0,148.0645,148.1412,147.9878,148.0304,10052.0
2022-06-24 14:50:00,173.72,173.79,173.61,173.63,9031.0,148.0304,148.09,147.9367,147.9537,9031.0
2022-06-24 15:00:00,173.64,173.91,173.59,173.86,10051.0,147.9622,148.1923,147.9196,148.1497,10051.0
2022-06-24 15:10:00,173.78,174.13,173.74,174.02,23080.0,148.0815,148.3798,148.0474,148.286,23080.0
2022-06-24 15:20:00,173.99,174.04,173.67,173.72,15692.0,148.2605,148.3031,147.9878,148.0304,15692.0
2022-06-24 15:30:00,173.72,174.63,173.69,174.62,37552.0,148.0304,148.8058,148.0048,148.7973,37552.0
2022-06-24 15:40:00,174.64,174.99,174.56,174.97,64566.0,148.8143,149.1126,148.7462,149.0955,64566.0
2022-06-24 15:50:00,175.0,175.67,174.74,175.01,254961.0,149.1211,149.692,148.8996,149.1296,254961.0
2022-06-27 09:30:00,174.53,174.67,173.12,174.02,17405.0,148.7206,148.8399,147.5191,148.286,17405.0
2022-06-27 09:40:00,174.12,174.4,173.34,173.34,29210.0,148.3712,148.6098,147.7066,147.7066,29210.0
2022-06-27 09:50:00,173.21,173.67,173.18,173.4,16738.0,147.5958,147.9878,147.5702,147.7577,16738.0
2022-06-27 10:00:00,173.4,174.7,173.4,174.7,8159.0,147.7577,148.8655,147.7577,148.8655,8159.0
2022-06-27 10:10:00,174.75,175.11,174.6,174.74,7474.0,148.9081,149.2148,148.7803,148.8996,7474.0
2022-06-27 10:20:00,174.84,175.04,173.93,174.19,9210.0,148.9848,149.1552,148.2093,148.4309,9210.0
2022-06-27 10:30:00,173.98,174.14,173.75,173.8,11522.0,148.2519,148.3883,148.056,148.0986,11522.0
2022-06-27 10:40:00,173.67,173.94,173.51,173.65,18206.0,147.9878,148.2179,147.8514,147.9707,18206.0
2022-06-27 10:50:00,173.71,174.16,173.69,173.88,6095.0,148.0219,148.4053,148.0048,148.1667,6095.0
2022-06-27 11:00:00,173.85,174.05,173.71,173.94,9787.0,148.1412,148.3116,148.0219,148.2179,9787.0
2022-06-27 11:10:00,173.96,174.87,173.96,174.87,14499.0,148.2349,149.0103,148.2349,149.0103,14499.0
2022-06-27 11:20:00,174.84,175.54,174.81,175.47,15034.0,148.9848,149.5812,148.9592,149.5216,15034.0
2022-06-27 11:30:00,175.43,176.26,175.38,176.17,22985.0,149.4875,150.1948,149.4449,150.1181,22985.0
2022-06-27 11:40:00,176.14,176.39,175.4,175.42,18706.0,150.0925,150.3055,149.462,149.479,18706.0
2022-06-27 11:50:00,175.4,175.87,175.29,175.71,22335.0,149.462,149.8624,149.3682,149.7261,22335.0
2022-06-27 12:00:00,175.66,175.94,175.55,175.86,15653.0,149.6835,149.9221,149.5898,149.8539,15653.0
2022-06-27 12:10:00,175.75,176.07,175.56,176.07,13913.0,149.7602,150.0329,149.5983,150.0329,13913.0
2022-06-27 12:20:00,176.09,176.14,175.17,175.2,29198.0,150.0499,150.0925,149.266,149.2915,29198.0
2022-06-27 12:30:00,175.21,175.42,174.86,175.13,19019.0,149.3,149.479,149.0018,149.2319,19019.0
2022-06-27 12:40:00,175.12,175.32,174.99,175.2,8994.0,149.2234,149.3938,149.1126,149.2915,8994.0
2022-06-27 12:50:00,175.2,175.46,174.79,174.85,28917.0,149.2915,149.5131,148.9422,148.9933,28917.0
2022-06-27 13:00:00,174.87,174.95,174.09,174.18,26968.0,149.0103,149.0785,148.3457,148.4224,26968.0
2022-06-27 13:10:00,174.23,174.51,174.08,174.2,18918.0,148.465,148.7036,148.3372,148.4394,18918.0
2022-06-27 13:20:00,174.23,174.37,174.13,174.23,7197.0,148.465,148.5843,148.3798,148.465,7197.0
2022-06-27 13:30:00,174.24,174.31,174.1,174.19,8173.0,148.4735,148.5331,148.3542,148.4309,8173.0
2022-06-27 13:40:00,174.23,174.36,174.01,174.06,25488.0,148.465,148.5757,148.2775,148.3201,25488.0
2022-06-27 13:50:00,174.09,174.29,174.02,174.05,18586.0,148.3457,148.5161,148.286,148.3116,18586.0
2022-06-27 14:00:00,174.09,174.13,173.88,173.89,14287.0,148.3457,148.3798,148.1667,148.1752,14287.0
2022-06-27 14:10:00,173.88,173.93,173.62,173.85,12180.0,148.1667,148.2093,147.9452,148.1412,12180.0
2022-06-27 14:20:00,173.84,174.04,173.69,173.69,6828.0,148.1326,148.3031,148.0048,148.0048,6828.0
2022-06-27 14:30:00,173.73,173.96,173.65,173.82,6989.0,148.0389,148.2349,147.9707,148.1156,6989.0
2022-06-27 14:40:00,173.83,173.84,173.57,173.69,9148.0,148.1241,148.1326,147.9026,148.0048,9148.0
2022-06-27 14:50:00,173.66,173.75,173.54,173.62,11070.0,147.9793,148.056,147.877,147.9452,11070.0
2022-06-27 15:00:00,173.61,173.68,172.95,173.51,26215.0,147.9367,147.9963,147.3743,147.8514,26215.0
2022-06-27 15:10:00,173.57,173.75,173.49,173.63,12458.0,147.9026,148.056,147.8344,147.9537,12458.0
2022-06-27 15:20:00,173.65,173.65,173.39,173.65,38972.0,147.9707,147.9707,147.7492,147.9707,38972.0
2022-06-27 15:30:00,173.58,173.74,173.21,173.28,16785.0,147.9111,148.0474,147.5958,147.6555,16785.0
2022-06-27 15:40:00,173.24,173.82,173.2,173.78,21536.0,147.6214,148.1156,147.5873,148.0815,21536.0
2022-06-27 15:50:00,173.63,173.63,173.07,173.53,64828.0,147.9537,147.9537,147.4765,147.8685,64828.0
2022-06-28 09:30:00,174.01,174.15,172.72,172.85,42420.0,148.2775,148.3968,147.1783,147.289,42420.0
2022-06-28 09:40:00,172.89,173.16,172.54,173.05,31214.0,147.3231,147.5532,147.0249,147.4595,31214.0
2022-06-28 09:50:00,173.01,173.01,172.19,172.29,23213.0,147.4254,147.4254,146.7266,146.8119,23213.0
2022-06-28 10:00:00,172.13,172.24,171.06,171.29,15088.0,146.6755,146.7692,145.7637,145.9597,15088.0
2022-06-28 10:10:00,171.18,171.99,171.13,171.8,47243.0,145.866,146.5562,145.8234,146.3943,47243.0
2022-06-28 10:20:00,171.8,172.31,171.69,172.12,96664.0,146.3943,146.8289,146.3006,146.667,96664.0
2022-06-28 10:30:00,172.08,172.86,172.0,172.61,11754.0,146.6329,147.2976,146.5647,147.0845,11754.0
2022-06-28 10:40:00,172.56,172.56,172.17,172.17,18351.0,147.0419,147.0419,146.7096,146.7096,18351.0
2022-06-28 10:50:00,172.06,172.33,171.68,172.22,17353.0,146.6159,146.8459,146.2921,146.7522,17353.0
2022-06-28 11:00:00,172.24,172.25,171.45,171.46,20599.0,146.7692,146.7778,146.0961,146.1046,20599.0
2022-06-28 11:10:00,171.51,172.37,171.48,171.92,24576.0,146.1472,146.88,146.1216,146.4966,24576.0
2022-06-28 11:20:00,171.88,171.95,171.21,171.21,16783.0,146.4625,146.5221,145.8916,145.8916,16783.0
2022-06-28 11:30:00,171.16,171.46,170.62,170.7,14192.0,145.849,146.1046,145.3888,145.457,14192.0
2022-06-28 11:40:00,170.71,171.1,170.57,170.79,9318.0,145.4655,145.7978,145.3462,145.5337,9318.0
2022-06-28 11:50:00,170.82,170.94,170.52,170.7,16362.0,145.5592,145.6615,145.3036,145.457,16362.0
2022-06-28 12:00:00,170.7,170.82,170.23,170.8,28445.0,145.457,145.5592,145.0565,145.5422,28445.0
2022-06-28 12:10:00,170.78,171.19,170.54,170.71,32130.0,145.5252,145.8745,145.3206,145.4655,32130.0
2022-06-28 12:20:00,170.75,171.53,170.75,171.31,8014.0,145.4996,146.1642,145.4996,145.9768,8014.0
2022-06-28 12:30:00,171.26,171.27,171.0,171.17,10165.0,145.9342,145.9427,145.7126,145.8575,10165.0
2022-06-28 12:40:00,171.17,171.37,171.13,171.25,12493.0,145.8575,146.0279,145.8234,145.9256,12493.0
2022-06-28 12:50:00,171.25,171.25,171.03,171.18,17479.0,145.9256,145.9256,145.7382,145.866,17479.0
2022-06-28 13:00:00,171.12,171.13,170.19,170.29,27845.0,145.8149,145.8234,145.0224,145.1076,27845.0
2022-06-28 13:10:00,170.25,170.62,170.24,170.57,24209.0,145.0735,145.3888,145.065,145.3462,24209.0
2022-06-28 13:20:00,170.6,171.12,170.53,171.04,15159.0,145.3718,145.8149,145.3121,145.7467,15159.0
2022-06-28 13:30:00,171.08,171.24,170.81,170.89,14963.0,145.7808,145.9171,145.5507,145.6189,14963.0
2022-06-28 13:40:00,170.88,171.08,170.76,170.95,11569.0,145.6104,145.7808,145.5081,145.67,11569.0
2022-06-28 13:50:00,170.97,171.05,170.87,170.95,8362.0,145.6871,145.7552,145.6018,145.67,8362.0
2022-06-28 14:00:00,170.93,171.12,170.47,170.47,20058.0,145.653,145.8149,145.261,145.261,20058.0
2022-06-28 14:10:00,170.21,170.22,169.27,169.28,10143.0,145.0394,145.048,144.2385,144.247,10143.0
2022-06-28 14:20:00,169.25,169.36,169.06,169.22,11478.0,144.2214,144.3151,144.0595,144.1958,11478.0
2022-06-28 14:30:00,169.1,169.15,168.63,168.63,7659.0,144.0936,144.1362,143.6931,143.6931,7659.0
2022-06-28 14:40:00,168.61,168.95,168.25,168.95,9535.0,143.6761,143.9658,143.3693,143.9658,9535.0
2022-06-28 14:50:00,168.93,168.94,168.64,168.77,7924.0,143.9487,143.9573,143.7016,143.8124,7924.0
2022-06-28 15:00:00,168.82,169.06,168.66,168.8,13263.0,143.855,144.0595,143.7187,143.838,13263.0
2022-06-28 15:10:00,168.8,169.0,168.53,168.84,14400.0,143.838,144.0084,143.6079,143.872,14400.0
2022-06-28 15:20:00,168.8,168.8,168.22,168.31,17531.0,143.838,143.838,143.3437,143.4204,17531.0
2022-06-28 15:30:00,168.2,168.46,167.87,168.14,30084.0,143.3267,143.5482,143.0455,143.2756,30084.0
2022-06-28 15:40:00,168.15,168.28,167.94,168.25,48451.0,143.2841,143.3949,143.1051,143.3693,48451.0
2022-06-28 15:50:00,168.18,168.63,167.99,168.56,131335.0,143.3096,143.6931,143.1477,143.6334,131335.0
2022-06-29 09:30:00,165.66,166.36,164.35,164.4,48038.0,141.1623,141.7588,140.046,140.0886,48038.0
2022-06-29 09:40:00,164.4,164.76,163.11,163.24,29012.0,140.0886,140.3954,138.9894,139.1002,29012.0
2022-06-29 09:50:00,163.23,165.5,163.23,165.42,26705.0,139.0916,141.026,139.0916,140.9578,26705.0
2022-06-29 10:00:00,165.49,166.07,165.18,165.47,23180.0,141.0174,141.5117,140.7533,141.0004,23180.0
2022-06-29 10:10:00,165.5,166.44,165.44,166.16,25559.0,141.026,141.8269,140.9748,141.5884,25559.0
2022-06-29 10:20:00,166.1,167.23,166.1,166.87,13603.0,141.5372,142.5001,141.5372,142.1934,13603.0
2022-06-29 10:30:00,166.93,167.39,166.11,166.78,17419.0,142.2445,142.6365,141.5457,142.1167,17419.0
2022-06-29 10:40:00,166.73,167.56,166.62,167.51,12814.0,142.0741,142.7813,141.9803,142.7387,12814.0
2022-06-29 10:50:00,167.47,167.82,167.31,167.52,12854.0,142.7046,143.0029,142.5683,142.7472,12854.0
2022-06-29 11:00:00,167.53,168.2,167.49,167.73,16355.0,142.7558,143.3267,142.7217,142.9262,16355.0
2022-06-29 11:10:00,167.75,167.75,166.74,166.88,19947.0,142.9432,142.9432,142.0826,142.2019,19947.0
2022-06-29 11:20:00,166.91,166.91,166.49,166.66,18559.0,142.2274,142.2274,141.8696,142.0144,18559.0
2022-06-29 11:30:00,166.63,167.25,166.54,166.89,11109.0,141.9889,142.5172,141.9122,142.2104,11109.0
2022-06-29 11:40:00,166.87,167.32,166.76,167.04,19095.0,142.1934,142.5768,142.0996,142.3382,19095.0
2022-06-29 11:50:00,166.97,167.22,166.58,166.62,8684.0,142.2786,142.4916,141.9462,141.9803,8684.0
2022-06-29 12:00:00,166.67,166.75,166.39,166.56,19163.0,142.0229,142.0911,141.7843,141.9292,19163.0
2022-06-29 12:10:00,166.49,166.64,166.37,166.64,13720.0,141.8696,141.9974,141.7673,141.9974,13720.0
2022-06-29 12:20:00,166.63,166.75,166.25,166.45,12992.0,141.9889,142.0911,141.665,141.8355,12992.0
2022-06-29 12:30:00,166.45,166.82,166.31,166.68,24684.0,141.8355,142.1508,141.7162,142.0315,24684.0
2022-06-29 12:40:00,166.62,166.63,165.83,166.01,17885.0,141.9803,141.9889,141.3072,141.4605,17885.0
2022-06-29 12:50:00,165.97,166.36,165.97,166.23,13984.0,141.4265,141.7588,141.4265,141.648,13984.0
2022-06-29 13:00:00,166.19,166.22,165.85,166.08,13017.0,141.6139,141.6395,141.3242,141.5202,13017.0
2022-06-29 13:10:00,166.1,166.15,165.43,165.5,12747.0,141.5372,141.5798,140.9663,141.026,12747.0
2022-06-29 13:20:00,165.5,166.0,165.41,165.97,20891.0,141.026,141.452,140.9493,141.4265,20891.0
2022-06-29 13:30:00,165.91,166.16,165.7,166.1,12903.0,141.3753,141.5884,141.1964,141.5372,12903.0
2022-06-29 13:40:00,166.08,166.54,166.05,166.53,6891.0,141.5202,141.9122,141.4946,141.9036,6891.0
2022-06-29 13:50:00,166.56,166.95,166.54,166.8,18092.0,141.9292,142.2615,141.9122,142.1337,18092.0
2022-06-29 14:00:00,166.81,167.24,166.75,167.16,11714.0,142.1422,142.5086,142.0911,142.4405,11714.0
2022-06-29 14:10:00,167.14,167.51,167.08,167.42,17823.0,142.4234,142.7387,142.3723,142.662,17823.0
2022-06-29 14:20:00,167.43,167.65,167.07,167.59,12483.0,142.6705,142.858,142.3638,142.8069,12483.0
2022-06-29 14:30:00,167.6,167.6,167.16,167.17,13333.0,142.8154,142.8154,142.4405,142.449,13333.0
2022-06-29 14:40:00,167.17,167.18,166.9,167.04,19284.0,142.449,142.4575,142.2189,142.3382,19284.0
2022-06-29 14:50:00,167.03,167.27,167.0,167.13,13768.0,142.3297,142.5342,142.3041,142.4149,13768.0
2022-06-29 15:00:00,167.11,167.39,167.0,167.39,18441.0,142.3979,142.6365,142.3041,142.6365,18441.0
2022-06-29 15:10:00,167.35,167.71,167.16,167.54,14863.0,142.6024,142.9091,142.4405,142.7643,14863.0
2022-06-29 15:20:00,167.53,167.94,167.53,167.93,16752.0,142.7558,143.1051,142.7558,143.0966,16752.0
2022-06-29 15:30:00,167.87,167.87,167.4,167.45,20934.0,143.0455,143.0455,142.645,142.6876,20934.0
2022-06-29 15:40:00,167.42,167.6,167.18,167.26,37289.0,142.662,142.8154,142.4575,142.5257,37289.0
2022-06-29 15:50:00,167.4,167.7,167.05,167.32,133952.0,142.645,142.9006,142.3467,142.5768,133952.0
2022-06-30 09:30:00,168.78,169.84,168.08,168.25,55448.0,143.8209,144.7242,143.2244,143.3693,55448.0
2022-06-30 09:40:00,168.31,169.45,167.92,169.09,47453.0,143.4204,144.3918,143.0881,144.0851,47453.0
2022-06-30 09:50:00,169.04,169.89,168.81,169.09,32183.0,144.0425,144.7668,143.8465,144.0851,32183.0
2022-06-30 10:00:00,169.13,169.13,168.02,168.94,26616.0,144.1192,144.1192,143.1733,143.9573,26616.0
2022-06-30 10:10:00,169.02,169.33,168.76,168.8,19211.0,144.0254,144.2896,143.8039,143.838,19211.0
2022-06-30 10:20:00,168.86,168.88,167.67,167.76,31511.0,143.8891,143.9061,142.8751,142.9517,31511.0
2022-06-30 10:30:00,167.77,169.24,167.73,169.07,17280.0,142.9603,144.2129,142.9262,144.068,17280.0
2022-06-30 10:40:00,169.09,169.5,169.09,169.33,22460.0,144.0851,144.4344,144.0851,144.2896,22460.0
2022-06-30 10:50:00,169.37,169.73,169.23,169.73,16214.0,144.3237,144.6304,144.2044,144.6304,16214.0
2022-06-30 11:00:00,169.71,169.78,168.76,169.11,22972.0,144.6134,144.673,143.8039,144.1021,22972.0
2022-06-30 11:10:00,169.09,169.14,167.75,167.75,17502.0,144.0851,144.1277,142.9432,142.9432,17502.0
2022-06-30 11:20:00,167.7,168.12,167.7,167.96,25657.0,142.9006,143.2585,142.9006,143.1222,25657.0
2022-06-30 11:30:00,167.92,168.47,167.71,168.39,19453.0,143.0881,143.5568,142.9091,143.4886,19453.0
2022-06-30 11:40:00,168.43,168.89,168.41,168.56,17196.0,143.5227,143.9146,143.5056,143.6334,17196.0
2022-06-30 11:50:00,168.59,169.44,168.57,169.31,18802.0,143.659,144.3833,143.642,144.2725,18802.0
2022-06-30 12:00:00,169.31,169.53,168.96,168.99,14159.0,144.2725,144.46,143.9743,143.9999,14159.0
2022-06-30 12:10:00,168.95,169.08,168.43,168.98,11563.0,143.9658,144.0765,143.5227,143.9913,11563.0
2022-06-30 12:20:00,168.98,169.3,168.65,168.83,50991.0,143.9913,144.264,143.7101,143.8635,50991.0
2022-06-30 12:30:00,168.84,169.46,168.83,168.96,19177.0,143.872,144.4004,143.8635,143.9743,19177.0
2022-06-30 12:40:00,169.0,169.55,168.67,169.5,13201.0,144.0084,144.477,143.7272,144.4344,13201.0
2022-06-30 12:50:00,169.51,170.23,169.45,170.08,38439.0,144.443,145.0565,144.3918,144.9287,38439.0
2022-06-30 13:00:00,170.12,170.33,169.68,169.93,14795.0,144.9628,145.1417,144.5878,144.8009,14795.0
2022-06-30 13:10:00,169.89,169.89,169.09,169.19,13162.0,144.7668,144.7668,144.0851,144.1703,13162.0
2022-06-30 13:20:00,169.19,169.42,169.06,169.3,15847.0,144.1703,144.3663,144.0595,144.264,15847.0
2022-06-30 13:30:00,169.3,170.13,169.29,170.04,11749.0,144.264,144.9713,144.2555,144.8946,11749.0
2022-06-30 13:40:00,170.06,170.37,169.66,170.05,10526.0,144.9116,145.1758,144.5708,144.9031,10526.0
2022-06-30 13:50:00,170.05,170.35,169.94,170.07,15447.0,144.9031,145.1587,144.8094,144.9201,15447.0
2022-06-30 14:00:00,170.11,170.34,169.73,169.77,14778.0,144.9542,145.1502,144.6304,144.6645,14778.0
2022-06-30 14:10:00,169.81,170.22,169.62,169.96,10007.0,144.6986,145.048,144.5367,144.8264,10007.0
2022-06-30 14:20:00,169.96,170.0,169.12,169.5,10580.0,144.8264,144.8605,144.1106,144.4344,10580.0
2022-06-30 14:30:00,169.52,169.59,169.25,169.53,19660.0,144.4515,144.5111,144.2214,144.46,19660.0
2022-06-30 14:40:00,169.5,169.51,168.84,168.87,16914.0,144.4344,144.443,143.872,143.8976,16914.0
2022-06-30 14:50:00,168.86,168.96,168.38,168.92,16279.0,143.8891,143.9743,143.4801,143.9402,16279.0
2022-06-30 15:00:00,168.92,169.01,167.98,168.03,11211.0,143.9402,144.0169,143.1392,143.1818,11211.0
2022-06-30 15:10:00,168.01,168.18,167.6,167.67,16447.0,143.1648,143.3096,142.8154,142.8751,16447.0
2022-06-30 15:20:00,167.77,168.08,167.72,168.08,45703.0,142.9603,143.2244,142.9177,143.2244,45703.0
2022-06-30 15:30:00,168.02,168.37,167.9,167.92,40789.0,143.1733,143.4715,143.071,143.0881,40789.0
2022-06-30 15:40:00,167.89,168.14,167.27,167.96,67821.0,143.0625,143.2756,142.5342,143.1222,67821.0
2022-06-30 15:50:00,167.92,168.53,167.49,168.53,142208.0,143.0881,143.6079,142.7217,143.6079,142208.0
2022-07-01 09:30:00,167.73,168.88,167.32,168.87,37570.0,142.9262,143.9061,142.5768,143.8976,37570.0
2022-07-01 09:40:00,168.65,169.4,168.65,168.91,12832.0,143.7101,144.3492,143.7101,143.9317,12832.0
2022-07-01 09:50:00,168.84,169.83,168.84,169.83,14937.0,143.872,144.7156,143.872,144.7156,14937.0
2022-07-01 10:00:00,169.92,170.43,169.48,170.42,20861.0,144.7923,145.2269,144.4174,145.2184,20861.0
2022-07-01 10:10:00,170.4,170.82,170.0,170.81,24593.0,145.2013,145.5592,144.8605,145.5507,24593.0
2022-07-01 10:20:00,170.75,171.2,170.62,171.2,17987.0,145.4996,145.883,145.3888,145.883,17987.0
2022-07-01 10:30:00,171.16,171.31,170.82,170.99,18234.0,145.849,145.9768,145.5592,145.7041,18234.0
2022-07-01 10:40:00,170.96,171.31,170.69,171.03,21720.0,145.6785,145.9768,145.4485,145.7382,21720.0
2022-07-01 10:50:00,170.96,171.33,170.69,171.27,21338.0,145.6785,145.9938,145.4485,145.9427,21338.0
2022-07-01 11:00:00,171.21,171.24,170.5,171.05,12935.0,145.8916,145.9171,145.2866,145.7552,12935.0
2022-07-01 11:10:00,171.09,171.91,170.98,171.61,11996.0,145.7893,146.488,145.6956,146.2324,11996.0
2022-07-01 11:20:00,171.51,171.71,170.95,170.96,13411.0,146.1472,146.3176,145.67,145.6785,13411.0
2022-07-01 11:30:00,171.03,171.56,170.98,171.24,8004.0,145.7382,146.1898,145.6956,145.9171,8004.0
2022-07-01 11:40:00,171.11,171.23,170.79,170.82,6599.0,145.8064,145.9086,145.5337,145.5592,6599.0
2022-07-01 11:50:00,170.79,170.79,169.84,170.09,9558.0,145.5337,145.5337,144.7242,144.9372,9558.0
2022-07-01 12:00:00,170.08,170.23,169.86,169.91,15569.0,144.9287,145.0565,144.7412,144.7838,15569.0
2022-07-01 12:10:00,169.8,170.33,169.51,170.24,10771.0,144.6901,145.1417,144.443,145.065,10771.0
2022-07-01 12:20:00,170.2,170.3,169.94,169.97,14998.0,145.0309,145.1161,144.8094,144.8349,14998.0
2022-07-01 12:30:00,170.03,170.04,169.65,169.74,8859.0,144.8861,144.8946,144.5623,144.6389,8859.0
2022-07-01 12:40:00,169.71,169.93,169.69,169.93,8961.0,144.6134,144.8009,144.5963,144.8009,8961.0
2022-07-01 12:50:00,169.88,170.03,169.68,169.69,7771.0,144.7582,144.8861,144.5878,144.5963,7771.0
2022-07-01 13:00:00,169.51,169.63,169.18,169.28,8243.0,144.443,144.5452,144.1618,144.247,8243.0
2022-07-01 13:10:00,169.27,169.64,169.08,169.54,9586.0,144.2385,144.5537,144.0765,144.4685,9586.0
2022-07-01 13:20:00,169.48,169.72,169.43,169.67,6495.0,144.4174,144.6219,144.3748,144.5793,6495.0
2022-07-01 13:30:00,169.65,170.15,169.63,170.08,14317.0,144.5623,144.9883,144.5452,144.9287,14317.0
2022-07-01 13:40:00,170.02,170.6,169.97,170.6,10589.0,144.8775,145.3718,144.8349,145.3718,10589.0
2022-07-01 13:50:00,170.56,170.68,170.24,170.53,11623.0,145.3377,145.4399,145.065,145.3121,11623.0
2022-07-01 14:00:00,170.49,170.94,170.49,170.76,17609.0,145.278,145.6615,145.278,145.5081,17609.0
2022-07-01 14:10:00,170.72,171.0,170.41,170.94,15420.0,145.474,145.7126,145.2099,145.6615,15420.0
2022-07-01 14:20:00,171.02,171.38,170.99,171.23,37197.0,145.7297,146.0364,145.7041,145.9086,37197.0
2022-07-01 14:30:00,171.3,171.85,171.25,171.65,17997.0,145.9683,146.4369,145.9256,146.2665,17997.0
2022-07-01 14:40:00,171.67,171.7,171.23,171.38,9136.0,146.2835,146.3091,145.9086,146.0364,9136.0
2022-07-01 14:50:00,171.53,171.71,171.36,171.71,18160.0,146.1642,146.3176,146.0194,146.3176,18160.0
2022-07-01 15:00:00,171.72,171.72,171.15,171.69,19748.0,146.3261,146.3261,145.8404,146.3006,19748.0
2022-07-01 15:10:00,171.62,171.99,171.62,171.83,12229.0,146.2409,146.5562,146.2409,146.4199,12229.0
2022-07-01 15:20:00,171.8,171.85,171.61,171.7,17348.0,146.3943,146.4369,146.2324,146.3091,17348.0
2022-07-01 15:30:00,171.7,172.4,171.7,172.29,19702.0,146.3091,146.9056,146.3091,146.8119,19702.0
2022-07-01 15:40:00,172.31,172.73,172.3,172.7,39191.0,146.8289,147.1868,146.8204,147.1612,39191.0
2022-07-01 15:50:00,172.71,172.84,171.85,172.45,116068.0,147.1697,147.2805,146.4369,146.9482,116068.0
2022-07-05 09:30:00,171.41,171.57,169.34,169.63,39443.0,146.062,146.1983,144.2981,144.5452,39443.0
2022-07-05 09:40:00,169.59,169.74,168.52,169.08,19623.0,144.5111,144.6389,143.5994,144.0765,19623.0
2022-07-05 09:50:00,169.08,169.25,168.55,168.75,21754.0,144.0765,144.2214,143.6249,143.7953,21754.0
2022-07-05 10:00:00,168.75,169.33,168.4,169.09,33330.0,143.7953,144.2896,143.4971,144.0851,33330.0
2022-07-05 10:10:00,169.12,169.45,168.41,168.88,25891.0,144.1106,144.3918,143.5056,143.9061,25891.0
2022-07-05 10:20:00,168.85,169.14,168.63,168.77,17028.0,143.8806,144.1277,143.6931,143.8124,17028.0
2022-07-05 10:30:00,168.8,169.13,168.21,168.21,28955.0,143.838,144.1192,143.3352,143.3352,28955.0
2022-07-05 10:40:00,168.15,168.22,167.42,168.12,12358.0,143.2841,143.3437,142.662,143.2585,12358.0
2022-07-05 10:50:00,168.18,168.41,167.5,167.63,8089.0,143.3096,143.5056,142.7302,142.841,8089.0
2022-07-05 11:00:00,167.58,167.74,167.15,167.46,12918.0,142.7984,142.9347,142.432,142.6961,12918.0
2022-07-05 11:10:00,167.44,167.85,167.44,167.81,9311.0,142.6791,143.0284,142.6791,142.9944,9311.0
2022-07-05 11:20:00,167.82,167.94,167.31,167.31,11403.0,143.0029,143.1051,142.5683,142.5683,11403.0
2022-07-05 11:30:00,167.31,167.62,167.15,167.53,13877.0,142.5683,142.8325,142.432,142.7558,13877.0
2022-07-05 11:40:00,167.53,168.05,167.53,167.83,10473.0,142.7558,143.1989,142.7558,143.0114,10473.0
2022-07-05 11:50:00,167.85,167.92,167.46,167.6,13850.0,143.0284,143.0881,142.6961,142.8154,13850.0
2022-07-05 12:00:00,167.69,168.21,167.64,168.12,11927.0,142.8921,143.3352,142.8495,143.2585,11927.0
2022-07-05 12:10:00,168.18,168.28,167.54,167.94,11230.0,143.3096,143.3949,142.7643,143.1051,11230.0
2022-07-05 12:20:00,167.92,168.65,167.81,168.38,14197.0,143.0881,143.7101,142.9944,143.4801,14197.0
2022-07-05 12:30:00,168.43,168.54,168.23,168.39,8362.0,143.5227,143.6164,143.3522,143.4886,8362.0
2022-07-05 12:40:00,168.38,168.44,167.98,168.16,11669.0,143.4801,143.5312,143.1392,143.2926,11669.0
2022-07-05 12:50:00,168.12,168.72,168.09,168.68,7165.0,143.2585,143.7698,143.2329,143.7357,7165.0
2022-07-05 13:00:00,168.64,168.7,168.32,168.48,11079.0,143.7016,143.7527,143.4289,143.5653,11079.0
2022-07-05 13:10:00,168.53,168.62,168.06,168.28,15168.0,143.6079,143.6846,143.2074,143.3949,15168.0
2022-07-05 13:20:00,168.37,168.61,168.32,168.39,16036.0,143.4715,143.6761,143.4289,143.4886,16036.0
2022-07-05 13:30:00,168.36,168.95,168.23,168.95,9062.0,143.463,143.9658,143.3522,143.9658,9062.0
2022-07-05 13:40:00,169.01,169.47,168.95,169.15,10466.0,144.0169,144.4089,143.9658,144.1362,10466.0
2022-07-05 13:50:00,169.28,169.55,169.21,169.43,10331.0,144.247,144.477,144.1873,144.3748,10331.0
2022-07-05 14:00:00,169.54,170.01,169.5,169.84,6274.0,144.4685,144.869,144.4344,144.7242,6274.0
2022-07-05 14:10:00,169.81,170.1,169.76,170.08,14279.0,144.6986,144.9457,144.656,144.9287,14279.0
2022-07-05 14:20:00,170.01,170.18,169.73,170.08,9031.0,144.869,145.0139,144.6304,144.9287,9031.0
2022-07-05 14:30:00,170.12,170.62,170.04,170.62,15157.0,144.9628,145.3888,144.8946,145.3888,15157.0
2022-07-05 14:40:00,170.61,170.73,170.49,170.7,11961.0,145.3803,145.4825,145.278,145.457,11961.0
2022-07-05 14:50:00,170.71,170.98,170.7,170.78,11194.0,145.4655,145.6956,145.457,145.5252,11194.0
2022-07-05 15:00:00,170.8,171.34,170.59,171.25,16043.0,145.5422,146.0023,145.3633,145.9256,16043.0
2022-07-05 15:10:00,171.25,171.34,170.57,170.73,13214.0,145.9256,146.0023,145.3462,145.4825,13214.0
2022-07-05 15:20:00,170.8,171.2,170.74,171.04,18904.0,145.5422,145.883,145.4911,145.7467,18904.0
2022-07-05 15:30:00,171.01,171.21,170.75,170.92,25353.0,145.7211,145.8916,145.4996,145.6444,25353.0
2022-07-05 15:40:00,170.93,171.36,170.88,171.32,33293.0,145.653,146.0194,145.6104,145.9853,33293.0
2022-07-05 15:50:00,171.35,171.66,170.89,171.59,93604.0,146.0109,146.275,145.6189,146.2154,93604.0
2022-07-06 09:30:00,172.79,174.15,172.47,173.87,27879.0,147.2379,148.3968,146.9652,148.1582,27879.0
2022-07-06 09:40:00,173.53,173.77,172.59,173.27,9098.0,147.8685,148.073,147.0675,147.6469,9098.0
2022-07-06 09:50:00,173.46,174.15,172.85,173.62,7392.0,147.8088,148.3968,147.289,147.9452,7392.0
2022-07-06 10:00:00,173.56,174.72,173.42,174.49,9498.0,147.894,148.8825,147.7748,148.6865,9498.0
2022-07-06 10:10:00,174.43,174.52,173.65,174.08,10500.0,148.6354,148.7121,147.9707,148.3372,10500.0
2022-07-06 10:20:00,174.19,174.4,173.92,174.17,13958.0,148.4309,148.6098,148.2008,148.4138,13958.0
2022-07-06 10:30:00,174.17,174.36,173.42,173.71,11657.0,148.4138,148.5757,147.7748,148.0219,11657.0
2022-07-06 10:40:00,173.76,173.76,172.68,172.86,9071.0,148.0645,148.0645,147.1442,147.2976,9071.0
2022-07-06 10:50:00,172.73,172.81,172.49,172.62,6040.0,147.1868,147.255,146.9823,147.0931,6040.0
2022-07-06 11:00:00,172.6,172.6,172.11,172.32,11765.0,147.076,147.076,146.6585,146.8374,11765.0
2022-07-06 11:10:00,172.38,172.77,172.33,172.42,5074.0,146.8885,147.2209,146.8459,146.9226,5074.0
2022-07-06 11:20:00,172.48,172.79,172.43,172.5,6236.0,146.9738,147.2379,146.9312,146.9908,6236.0
2022-07-06 11:30:00,172.6,172.92,172.38,172.64,6993.0,147.076,147.3487,146.8885,147.1101,6993.0
2022-07-06 11:40:00,172.49,172.49,172.16,172.16,5377.0,146.9823,146.9823,146.7011,146.7011,5377.0
2022-07-06 11:50:00,172.16,172.73,172.12,172.73,6644.0,146.7011,147.1868,146.667,147.1868,6644.0
2022-07-06 12:00:00,172.73,172.75,172.2,172.25,3447.0,147.1868,147.2038,146.7352,146.7778,3447.0
2022-07-06 12:10:00,172.14,172.78,172.13,172.78,4328.0,146.684,147.2294,146.6755,147.2294,4328.0
2022-07-06 12:20:00,172.87,172.99,172.74,172.96,6215.0,147.3061,147.4083,147.1953,147.3828,6215.0
2022-07-06 12:30:00,172.88,173.19,172.86,172.88,7657.0,147.3146,147.5788,147.2976,147.3146,7657.0
2022-07-06 12:40:00,172.88,173.35,172.88,173.32,4131.0,147.3146,147.7151,147.3146,147.6895,4131.0
2022-07-06 12:50:00,173.3,173.3,172.93,173.0,4788.0,147.6725,147.6725,147.3572,147.4169,4788.0
2022-07-06 13:00:00,173.03,173.35,173.0,173.16,5633.0,147.4424,147.7151,147.4169,147.5532,5633.0
2022-07-06 13:10:00,173.13,173.16,172.93,173.04,14399.0,147.5276,147.5532,147.3572,147.4509,14399.0
2022-07-06 13:20:00,173.03,173.06,172.74,172.82,5221.0,147.4424,147.468,147.1953,147.2635,5221.0
2022-07-06 13:30:00,172.78,173.07,172.77,173.07,12181.0,147.2294,147.4765,147.2209,147.4765,12181.0
2022-07-06 13:40:00,173.14,173.47,173.1,173.3,5062.0,147.5362,147.8174,147.5021,147.6725,5062.0
2022-07-06 13:50:00,173.39,173.42,173.26,173.26,4534.0,147.7492,147.7748,147.6384,147.6384,4534.0
2022-07-06 14:00:00,173.18,173.41,172.97,173.06,8490.0,147.5702,147.7662,147.3913,147.468,8490.0
2022-07-06 14:10:00,172.89,173.32,172.68,172.68,6320.0,147.3231,147.6895,147.1442,147.1442,6320.0
2022-07-06 14:20:00,172.79,173.42,172.69,173.4,17628.0,147.2379,147.7748,147.1527,147.7577,17628.0
2022-07-06 14:30:00,173.47,173.85,173.36,173.69,14235.0,147.8174,148.1412,147.7236,148.0048,14235.0
2022-07-06 14:40:00,173.74,174.02,173.21,173.21,9787.0,148.0474,148.286,147.5958,147.5958,9787.0
2022-07-06 14:50:00,173.23,173.32,172.92,173.1,7932.0,147.6128,147.6895,147.3487,147.5021,7932.0
2022-07-06 15:00:00,173.04,173.05,172.53,172.7,12760.0,147.4509,147.4595,147.0164,147.1612,12760.0
2022-07-06 15:10:00,172.85,172.97,172.67,172.82,7914.0,147.289,147.3913,147.1357,147.2635,7914.0
2022-07-06 15:20:00,172.79,173.14,172.79,173.12,9128.0,147.2379,147.5362,147.2379,147.5191,9128.0
2022-07-06 15:30:00,173.05,173.23,172.73,172.75,15000.0,147.4595,147.6128,147.1868,147.2038,15000.0
2022-07-06 15:40:00,172.7,172.7,172.15,172.19,27958.0,147.1612,147.1612,146.6926,146.7266,27958.0
2022-07-06 15:50:00,172.23,172.3,171.54,171.76,62538.0,146.7607,146.8204,146.1728,146.3602,62538.0
2022-07-07 09:30:00,171.92,172.94,171.35,172.47,29682.0,146.4966,147.3657,146.0109,146.9652,29682.0
2022-07-07 09:40:00,172.58,172.97,171.47,171.77,20511.0,147.059,147.3913,146.1131,146.3688,20511.0
2022-07-07 09:50:00,171.65,171.76,170.94,171.63,10396.0,146.2665,146.3602,145.6615,146.2495,10396.0
2022-07-07 10:00:00,171.81,172.15,171.23,171.37,19729.0,146.4028,146.6926,145.9086,146.0279,19729.0
2022-07-07 10:10:00,171.5,172.53,171.5,172.27,25546.0,146.1387,147.0164,146.1387,146.7948,25546.0
2022-07-07 10:20:00,172.27,172.62,171.95,172.03,12209.0,146.7948,147.0931,146.5221,146.5903,12209.0
2022-07-07 10:30:00,172.11,172.71,172.05,172.52,18059.0,146.6585,147.1697,146.6073,147.0078,18059.0
2022-07-07 10:40:00,172.67,172.76,172.32,172.63,10534.0,147.1357,147.2124,146.8374,147.1016,10534.0
2022-07-07 10:50:00,172.71,173.31,172.71,172.98,12413.0,147.1697,147.681,147.1697,147.3998,12413.0
2022-07-07 11:00:00,172.91,173.57,172.9,173.42,12509.0,147.3402,147.9026,147.3316,147.7748,12509.0
2022-07-07 11:10:00,173.43,173.67,173.38,173.48,19631.0,147.7833,147.9878,147.7407,147.8259,19631.0
2022-07-07 11:20:00,173.47,173.5,173.1,173.1,11603.0,147.8174,147.8429,147.5021,147.5021,11603.0
2022-07-07 11:30:00,173.04,173.04,172.76,172.99,10247.0,147.4509,147.4509,147.2124,147.4083,10247.0
2022-07-07 11:40:00,173.06,173.27,172.92,173.19,10487.0,147.468,147.6469,147.3487,147.5788,10487.0
2022-07-07 11:50:00,173.18,173.3,172.96,173.19,9709.0,147.5702,147.6725,147.3828,147.5788,9709.0
2022-07-07 12:00:00,173.25,173.26,172.88,172.99,8581.0,147.6299,147.6384,147.3146,147.4083,8581.0
2022-07-07 12:10:00,172.99,173.27,172.87,173.14,21590.0,147.4083,147.6469,147.3061,147.5362,21590.0
2022-07-07 12:20:00,173.14,173.25,172.59,172.68,49043.0,147.5362,147.6299,147.0675,147.1442,49043.0
2022-07-07 12:30:00,172.69,172.77,172.56,172.73,11013.0,147.1527,147.2209,147.0419,147.1868,11013.0
2022-07-07 12:40:00,172.86,172.91,172.22,172.25,9749.0,147.2976,147.3402,146.7522,146.7778,9749.0
2022-07-07 12:50:00,172.22,172.44,172.17,172.36,10496.0,146.7522,146.9397,146.7096,146.8715,10496.0
2022-07-07 13:00:00,172.41,172.49,172.21,172.3,7512.0,146.9141,146.9823,146.7437,146.8204,7512.0
2022-07-07 13:10:00,172.29,172.3,171.98,172.17,10135.0,146.8119,146.8204,146.5477,146.7096,10135.0
2022-07-07 13:20:00,172.19,172.25,172.03,172.04,7299.0,146.7266,146.7778,146.5903,146.5988,7299.0
2022-07-07 13:30:00,172.06,172.39,172.02,172.25,13780.0,146.6159,146.8971,146.5818,146.7778,13780.0
2022-07-07 13:40:00,172.18,172.25,172.08,172.14,3417.0,146.7181,146.7778,146.6329,146.684,3417.0
2022-07-07 13:50:00,172.03,172.06,171.58,171.59,10742.0,146.5903,146.6159,146.2068,146.2154,10742.0
2022-07-07 14:00:00,171.61,171.76,171.12,171.14,11643.0,146.2324,146.3602,145.8149,145.8319,11643.0
2022-07-07 14:10:00,171.12,171.23,171.01,171.13,9775.0,145.8149,145.9086,145.7211,145.8234,9775.0
2022-07-07 14:20:00,171.13,171.25,170.7,170.78,8249.0,145.8234,145.9256,145.457,145.5252,8249.0
2022-07-07 14:30:00,170.81,170.81,170.29,170.55,8556.0,145.5507,145.5507,145.1076,145.3292,8556.0
2022-07-07 14:40:00,170.55,170.61,170.3,170.57,18321.0,145.3292,145.3803,145.1161,145.3462,18321.0
2022-07-07 14:50:00,170.56,170.64,170.38,170.49,16046.0,145.3377,145.4059,145.1843,145.278,16046.0
2022-07-07 15:00:00,170.52,171.02,170.5,170.99,13286.0,145.3036,145.7297,145.2866,145.7041,13286.0
2022-07-07 15:10:00,171.01,171.69,170.94,171.64,12085.0,145.7211,146.3006,145.6615,146.258,12085.0
2022-07-07 15:20:00,171.65,171.92,171.59,171.66,15255.0,146.2665,146.4966,146.2154,146.275,15255.0
2022-07-07 15:30:00,171.59,171.82,171.32,171.4,21035.0,146.2154,146.4114,145.9853,146.0535,21035.0
2022-07-07 15:40:00,171.29,171.7,171.23,171.64,23837.0,145.9597,146.3091,145.9086,146.258,23837.0
2022-07-07 15:50:00,171.76,171.84,171.21,171.56,60108.0,146.3602,146.4284,145.8916,146.1898,60108.0
2022-07-08 09:30:00,170.75,171.04,170.26,170.79,18798.0,145.4996,145.7467,145.0821,145.5337,18798.0
2022-07-08 09:40:00,170.83,170.83,169.78,169.93,3999.0,145.5678,145.5678,144.673,144.8009,3999.0
2022-07-08 09:50:00,170.06,170.22,169.75,170.14,6035.0,144.9116,145.048,144.6475,144.9798,6035.0
2022-07-08 10:00:00,170.07,170.6,169.96,170.6,7610.0,144.9201,145.3718,144.8264,145.3718,7610.0
2022-07-08 10:10:00,170.78,171.59,170.61,171.42,5266.0,145.5252,146.2154,145.3803,146.0705,5266.0
2022-07-08 10:20:00,171.26,172.07,171.26,171.94,3682.0,145.9342,146.6244,145.9342,146.5136,3682.0
2022-07-08 10:30:00,171.8,172.04,171.65,171.92,5221.0,146.3943,146.5988,146.2665,146.4966,5221.0
2022-07-08 10:40:00,171.89,171.96,171.65,171.72,4983.0,146.471,146.5307,146.2665,146.3261,4983.0
2022-07-08 10:50:00,171.73,171.83,171.29,171.4,10449.0,146.3347,146.4199,145.9597,146.0535,10449.0
2022-07-08 11:00:00,171.47,171.63,171.22,171.63,7030.0,146.1131,146.2495,145.9001,146.2495,7030.0
2022-07-08 11:10:00,171.58,171.6,170.8,170.8,5533.0,146.2068,146.2239,145.5422,145.5422,5533.0
2022-07-08 11:20:00,170.84,171.24,170.83,171.07,5133.0,145.5763,145.9171,145.5678,145.7723,5133.0
2022-07-08 11:30:00,171.08,171.34,170.99,171.07,3505.0,145.7808,146.0023,145.7041,145.7723,3505.0
2022-07-08 11:40:00,171.02,171.27,171.02,171.17,4548.0,145.7297,145.9427,145.7297,145.8575,4548.0
2022-07-08 11:50:00,171.26,171.33,171.09,171.09,3098.0,145.9342,145.9938,145.7893,145.7893,3098.0
2022-07-08 12:00:00,171.05,171.05,170.68,170.74,2977.0,145.7552,145.7552,145.4399,145.4911,2977.0
2022-07-08 12:10:00,170.72,170.77,170.39,170.45,4577.0,145.474,145.5166,145.1928,145.244,4577.0
2022-07-08 12:20:00,170.5,170.91,170.47,170.88,24367.0,145.2866,145.6359,145.261,145.6104,24367.0
2022-07-08 12:30:00,170.9,171.09,170.86,170.99,9704.0,145.6274,145.7893,145.5933,145.7041,9704.0
2022-07-08 12:40:00,171.03,171.1,170.92,171.1,7313.0,145.7382,145.7978,145.6444,145.7978,7313.0
2022-07-08 12:50:00,171.03,171.07,170.92,170.96,13639.0,145.7382,145.7723,145.6444,145.6785,13639.0
2022-07-08 13:00:00,170.94,171.14,170.88,171.09,15949.0,145.6615,145.8319,145.6104,145.7893,15949.0
2022-07-08 13:10:00,171.11,171.16,170.95,171.05,7906.0,145.8064,145.849,145.67,145.7552,7906.0
2022-07-08 13:20:00,171.02,171.2,170.95,171.12,3759.0,145.7297,145.883,145.67,145.8149,3759.0
2022-07-08 13:30:00,171.14,171.2,170.95,171.09,13236.0,145.8319,145.883,145.67,145.7893,13236.0
2022-07-08 13:40:00,171.04,171.15,170.97,171.14,10525.0,145.7467,145.8404,145.6871,145.8319,10525.0
2022-07-08 13:50:00,171.19,171.25,170.97,171.07,3680.0,145.8745,145.9256,145.6871,145.7723,3680.0
2022-07-08 14:00:00,171.11,171.22,170.96,171.22,3788.0,145.8064,145.9001,145.6785,145.9001,3788.0
2022-07-08 14:10:00,171.17,171.49,171.0,171.49,6874.0,145.8575,146.1302,145.7126,146.1302,6874.0
2022-07-08 14:20:00,171.48,171.74,171.48,171.72,5487.0,146.1216,146.3432,146.1216,146.3261,5487.0
2022-07-08 14:30:00,171.68,171.77,171.6,171.76,8677.0,146.2921,146.3688,146.2239,146.3602,8677.0
2022-07-08 14:40:00,171.71,171.98,171.68,171.97,9352.0,146.3176,146.5477,146.2921,146.5392,9352.0
2022-07-08 14:50:00,172.0,172.36,171.99,172.32,10636.0,146.5647,146.8715,146.5562,146.8374,10636.0
2022-07-08 15:00:00,172.3,172.59,171.97,172.0,26906.0,146.8204,147.0675,146.5392,146.5647,26906.0
2022-07-08 15:10:00,172.0,172.16,171.97,172.06,9290.0,146.5647,146.7011,146.5392,146.6159,9290.0
2022-07-08 15:20:00,172.01,172.09,171.94,172.05,15131.0,146.5733,146.6414,146.5136,146.6073,15131.0
2022-07-08 15:30:00,172.0,172.03,171.65,171.79,53088.0,146.5647,146.5903,146.2665,146.3858,53088.0
2022-07-08 15:40:00,171.84,172.09,171.76,171.8,20628.0,146.4284,146.6414,146.3602,146.3943,20628.0
2022-07-08 15:50:00,171.78,172.11,171.3,171.42,117469.0,146.3773,146.6585,145.9683,146.0705,117469.0
2022-07-11 09:30:00,170.94,171.67,169.78,169.97,25675.0,145.6615,146.2835,144.673,144.8349,25675.0
2022-07-11 09:40:00,169.98,171.08,169.85,170.72,43778.0,144.8435,145.7808,144.7327,145.474,43778.0
2022-07-11 09:50:00,170.84,170.89,168.49,168.75,11910.0,145.5763,145.6189,143.5738,143.7953,11910.0
2022-07-11 10:00:00,168.88,169.21,168.47,169.19,12513.0,143.9061,144.1873,143.5568,144.1703,12513.0
2022-07-11 10:10:00,169.15,169.41,168.93,168.99,10405.0,144.1362,144.3577,143.9487,143.9999,10405.0
2022-07-11 10:20:00,168.99,169.5,168.67,169.28,9190.0,143.9999,144.4344,143.7272,144.247,9190.0
2022-07-11 10:30:00,169.34,169.81,169.34,169.75,12742.0,144.2981,144.6986,144.2981,144.6475,12742.0
2022-07-11 10:40:00,169.74,170.4,169.72,170.3,4762.0,144.6389,145.2013,144.6219,145.1161,4762.0
2022-07-11 10:50:00,170.34,170.88,170.27,170.83,8696.0,145.1502,145.6104,145.0906,145.5678,8696.0
2022-07-11 11:00:00,170.75,171.17,170.7,170.95,20641.0,145.4996,145.8575,145.457,145.67,20641.0
2022-07-11 11:10:00,170.95,171.28,170.82,171.21,7062.0,145.67,145.9512,145.5592,145.8916,7062.0
2022-07-11 11:20:00,171.2,171.44,171.1,171.38,15391.0,145.883,146.0876,145.7978,146.0364,15391.0
2022-07-11 11:30:00,171.42,171.45,170.96,171.37,8131.0,146.0705,146.0961,145.6785,146.0279,8131.0
2022-07-11 11:40:00,171.17,171.35,170.97,171.16,9520.0,145.8575,146.0109,145.6871,145.849,9520.0
2022-07-11 11:50:00,171.06,171.28,170.98,171.15,6286.0,145.7637,145.9512,145.6956,145.8404,6286.0
2022-07-11 12:00:00,171.21,171.65,171.17,171.59,7927.0,145.8916,146.2665,145.8575,146.2154,7927.0
2022-07-11 12:10:00,171.53,171.53,171.17,171.19,5042.0,146.1642,146.1642,145.8575,145.8745,5042.0
2022-07-11 12:20:00,171.24,171.41,171.22,171.34,6688.0,145.9171,146.062,145.9001,146.0023,6688.0
2022-07-11 12:30:00,171.34,171.78,171.34,171.71,6867.0,146.0023,146.3773,146.0023,146.3176,6867.0
2022-07-11 12:40:00,171.77,171.77,171.44,171.47,6260.0,146.3688,146.3688,146.0876,146.1131,6260.0
2022-07-11 12:50:00,171.47,171.83,171.47,171.7,4289.0,146.1131,146.4199,146.1131,146.3091,4289.0
2022-07-11 13:00:00,171.73,172.04,171.67,171.94,4510.0,146.3347,146.5988,146.2835,146.5136,4510.0
2022-07-11 13:10:00,171.96,171.99,171.76,171.9,5091.0,146.5307,146.5562,146.3602,146.4795,5091.0
2022-07-11 13:20:00,171.91,172.11,171.88,171.99,4618.0,146.488,146.6585,146.4625,146.5562,4618.0
2022-07-11 13:30:00,171.94,172.35,171.88,172.3,12571.0,146.5136,146.863,146.4625,146.8204,12571.0
2022-07-11 13:40:00,172.26,172.44,172.2,172.25,8055.0,146.7863,146.9397,146.7352,146.7778,8055.0
2022-07-11 13:50:00,172.23,172.5,172.19,172.39,9159.0,146.7607,146.9908,146.7266,146.8971,9159.0
2022-07-11 14:00:00,172.43,172.53,172.31,172.37,12539.0,146.9312,147.0164,146.8289,146.88,12539.0
2022-07-11 14:10:00,172.3,172.31,171.97,172.3,13095.0,146.8204,146.8289,146.5392,146.8204,13095.0
2022-07-11 14:20:00,172.33,172.42,172.27,172.33,3596.0,146.8459,146.9226,146.7948,146.8459,3596.0
2022-07-11 14:30:00,172.36,172.48,172.29,172.4,8775.0,146.8715,146.9738,146.8119,146.9056,8775.0
2022-07-11 14:40:00,172.43,172.55,172.36,172.45,9353.0,146.9312,147.0334,146.8715,146.9482,9353.0
2022-07-11 14:50:00,172.43,172.47,172.21,172.3,23400.0,146.9312,146.9652,146.7437,146.8204,23400.0
2022-07-11 15:00:00,172.35,172.46,172.19,172.27,35920.0,146.863,146.9567,146.7266,146.7948,35920.0
2022-07-11 15:10:00,172.15,172.38,172.11,172.2,46531.0,146.6926,146.8885,146.6585,146.7352,46531.0
2022-07-11 15:20:00,172.21,172.38,171.8,172.03,53169.0,146.7437,146.8885,146.3943,146.5903,53169.0
2022-07-11 15:30:00,171.97,172.42,171.97,172.32,33706.0,146.5392,146.9226,146.5392,146.8374,33706.0
2022-07-11 15:40:00,172.33,172.53,172.17,172.22,32461.0,146.8459,147.0164,146.7096,146.7522,32461.0
2022-07-11 15:50:00,172.24,172.52,172.15,172.32,135289.0,146.7692,147.0078,146.6926,146.8374,135289.0
2022-07-12 09:30:00,171.22,172.64,171.19,172.64,30927.0,145.9001,147.1101,145.8745,147.1101,30927.0
2022-07-12 09:40:00,172.62,173.17,172.32,173.09,21935.0,147.0931,147.5617,146.8374,147.4936,21935.0
2022-07-12 09:50:00,173.2,173.44,172.44,172.84,18947.0,147.5873,147.7918,146.9397,147.2805,18947.0
2022-07-12 10:00:00,172.81,172.81,172.01,172.54,15436.0,147.255,147.255,146.5733,147.0249,15436.0
2022-07-12 10:10:00,172.77,172.8,171.99,172.23,13415.0,147.2209,147.2464,146.5562,146.7607,13415.0
2022-07-12 10:20:00,172.25,172.49,171.99,172.03,15504.0,146.7778,146.9823,146.5562,146.5903,15504.0
2022-07-12 10:30:00,172.1,173.08,172.05,172.62,12521.0,146.65,147.485,146.6073,147.0931,12521.0
2022-07-12 10:40:00,172.53,173.04,172.52,172.85,8392.0,147.0164,147.4509,147.0078,147.289,8392.0
2022-07-12 10:50:00,172.89,172.89,172.45,172.47,9809.0,147.3231,147.3231,146.9482,146.9652,9809.0
2022-07-12 11:00:00,172.47,172.47,171.93,171.97,12171.0,146.9652,146.9652,146.5051,146.5392,12171.0
2022-07-12 11:10:00,171.91,172.15,171.71,171.71,29271.0,146.488,146.6926,146.3176,146.3176,29271.0
2022-07-12 11:20:00,171.69,171.9,171.58,171.9,10868.0,146.3006,146.4795,146.2068,146.4795,10868.0
2022-07-12 11:30:00,171.96,172.01,170.87,170.9,10828.0,146.5307,146.5733,145.6018,145.6274,10828.0
2022-07-12 11:40:00,170.87,171.08,170.79,171.08,13595.0,145.6018,145.7808,145.5337,145.7808,13595.0
2022-07-12 11:50:00,171.05,171.37,170.87,171.32,24532.0,145.7552,146.0279,145.6018,145.9853,24532.0
2022-07-12 12:00:00,171.35,171.51,171.23,171.24,9750.0,146.0109,146.1472,145.9086,145.9171,9750.0
2022-07-12 12:10:00,171.23,171.79,171.18,171.76,10538.0,145.9086,146.3858,145.866,146.3602,10538.0
2022-07-12 12:20:00,171.8,171.92,171.68,171.85,7870.0,146.3943,146.4966,146.2921,146.4369,7870.0
2022-07-12 12:30:00,171.85,171.9,171.65,171.83,9177.0,146.4369,146.4795,146.2665,146.4199,9177.0
2022-07-12 12:40:00,171.82,172.01,171.58,171.62,20542.0,146.4114,146.5733,146.2068,146.2409,20542.0
2022-07-12 12:50:00,171.61,171.93,171.61,171.93,23052.0,146.2324,146.5051,146.2324,146.5051,23052.0
2022-07-12 13:00:00,171.86,171.93,171.51,171.54,5651.0,146.4454,146.5051,146.1472,146.1728,5651.0
2022-07-12 13:10:00,171.47,171.51,171.15,171.18,7222.0,146.1131,146.1472,145.8404,145.866,7222.0
2022-07-12 13:20:00,171.21,171.33,171.05,171.26,8562.0,145.8916,145.9938,145.7552,145.9342,8562.0
2022-07-12 13:30:00,171.31,171.34,171.07,171.13,7652.0,145.9768,146.0023,145.7723,145.8234,7652.0
2022-07-12 13:40:00,171.1,171.4,171.07,171.37,15519.0,145.7978,146.0535,145.7723,146.0279,15519.0
2022-07-12 13:50:00,171.38,171.63,171.3,171.43,3353.0,146.0364,146.2495,145.9683,146.079,3353.0
2022-07-12 14:00:00,171.38,171.39,171.07,171.23,6324.0,146.0364,146.0449,145.7723,145.9086,6324.0
2022-07-12 14:10:00,171.31,171.48,171.18,171.39,9481.0,145.9768,146.1216,145.866,146.0449,9481.0
2022-07-12 14:20:00,171.34,171.39,171.19,171.31,7350.0,146.0023,146.0449,145.8745,145.9768,7350.0
2022-07-12 14:30:00,171.37,171.41,171.24,171.27,10846.0,146.0279,146.062,145.9171,145.9427,10846.0
2022-07-12 14:40:00,171.27,171.32,171.2,171.22,11900.0,145.9427,145.9853,145.883,145.9001,11900.0
2022-07-12 14:50:00,171.21,171.22,170.94,170.99,7854.0,145.8916,145.9001,145.6615,145.7041,7854.0
2022-07-12 15:00:00,170.9,170.98,170.62,170.62,25750.0,145.6274,145.6956,145.3888,145.3888,25750.0
2022-07-12 15:10:00,170.68,171.08,170.45,171.07,36332.0,145.4399,145.7808,145.244,145.7723,36332.0
2022-07-12 15:20:00,171.05,171.05,170.51,170.6,58519.0,145.7552,145.7552,145.2951,145.3718,58519.0
2022-07-12 15:30:00,170.65,170.85,170.01,170.22,21488.0,145.4144,145.5848,144.869,145.048,21488.0
2022-07-12 15:40:00,170.23,170.77,170.06,170.67,26961.0,145.0565,145.5166,144.9116,145.4314,26961.0
2022-07-12 15:50:00,170.68,171.26,170.57,170.95,105497.0,145.4399,145.9342,145.3462,145.67,105497.0
2022-07-13 09:30:00,168.88,170.93,168.46,170.03,22972.0,143.9061,145.653,143.5482,144.8861,22972.0
2022-07-13 09:40:00,170.03,170.39,168.75,170.39,11770.0,144.8861,145.1928,143.7953,145.1928,11770.0
2022-07-13 09:50:00,170.52,170.52,169.77,170.17,11230.0,145.3036,145.3036,144.6645,145.0054,11230.0
2022-07-13 10:00:00,170.0,170.27,169.56,169.91,11841.0,144.8605,145.0906,144.4856,144.7838,11841.0
2022-07-13 10:10:00,169.9,170.16,169.67,169.68,11642.0,144.7753,144.9968,144.5793,144.5878,11642.0
2022-07-13 10:20:00,169.56,170.52,169.43,170.52,10955.0,144.4856,145.3036,144.3748,145.3036,10955.0
2022-07-13 10:30:00,170.44,171.11,170.37,170.6,12928.0,145.2354,145.8064,145.1758,145.3718,12928.0
2022-07-13 10:40:00,170.56,171.06,170.53,170.96,13239.0,145.3377,145.7637,145.3121,145.6785,13239.0
2022-07-13 10:50:00,170.89,171.26,170.75,171.07,6422.0,145.6189,145.9342,145.4996,145.7723,6422.0
2022-07-13 11:00:00,171.07,172.08,171.03,171.3,24011.0,145.7723,146.6329,145.7382,145.9683,24011.0
2022-07-13 11:10:00,171.24,171.53,171.1,171.35,15729.0,145.9171,146.1642,145.7978,146.0109,15729.0
2022-07-13 11:20:00,171.36,171.54,170.99,171.2,11082.0,146.0194,146.1728,145.7041,145.883,11082.0
2022-07-13 11:30:00,171.16,171.32,171.0,171.24,10245.0,145.849,145.9853,145.7126,145.9171,10245.0
2022-07-13 11:40:00,171.2,171.27,170.83,170.98,11895.0,145.883,145.9427,145.5678,145.6956,11895.0
2022-07-13 11:50:00,170.96,171.4,170.96,171.2,11786.0,145.6785,146.0535,145.6785,145.883,11786.0
2022-07-13 12:00:00,171.24,171.69,171.23,171.56,5820.0,145.9171,146.3006,145.9086,146.1898,5820.0
2022-07-13 12:10:00,171.35,171.39,171.16,171.3,4259.0,146.0109,146.0449,145.849,145.9683,4259.0
2022-07-13 12:20:00,171.39,171.51,171.16,171.44,8948.0,146.0449,146.1472,145.849,146.0876,8948.0
2022-07-13 12:30:00,171.5,171.86,171.41,171.86,4787.0,146.1387,146.4454,146.062,146.4454,4787.0
2022-07-13 12:40:00,171.8,171.82,171.53,171.75,5328.0,146.3943,146.4114,146.1642,146.3517,5328.0
2022-07-13 12:50:00,171.69,172.04,171.67,172.04,5593.0,146.3006,146.5988,146.2835,146.5988,5593.0
2022-07-13 13:00:00,172.1,172.52,172.04,172.24,8100.0,146.65,147.0078,146.5988,146.7692,8100.0
2022-07-13 13:10:00,172.23,172.36,171.76,171.87,5764.0,146.7607,146.8715,146.3602,146.454,5764.0
2022-07-13 13:20:00,171.89,172.13,171.81,172.07,3871.0,146.471,146.6755,146.4028,146.6244,3871.0
2022-07-13 13:30:00,172.1,172.1,171.78,171.9,11455.0,146.65,146.65,146.3773,146.4795,11455.0
2022-07-13 13:40:00,171.9,172.12,171.89,172.11,3575.0,146.4795,146.667,146.471,146.6585,3575.0
2022-07-13 13:50:00,172.09,172.13,171.71,171.9,5957.0,146.6414,146.6755,146.3176,146.4795,5957.0
2022-07-13 14:00:00,171.87,171.87,171.26,171.34,17359.0,146.454,146.454,145.9342,146.0023,17359.0
2022-07-13 14:10:00,171.3,171.66,171.27,171.57,19336.0,145.9683,146.275,145.9427,146.1983,19336.0
2022-07-13 14:20:00,171.58,171.7,171.43,171.6,15909.0,146.2068,146.3091,146.079,146.2239,15909.0
2022-07-13 14:30:00,171.64,171.92,171.59,171.87,6439.0,146.258,146.4966,146.2154,146.454,6439.0
2022-07-13 14:40:00,171.85,171.9,171.38,171.38,5219.0,146.4369,146.4795,146.0364,146.0364,5219.0
2022-07-13 14:50:00,171.4,171.74,171.09,171.74,6920.0,146.0535,146.3432,145.7893,146.3432,6920.0
2022-07-13 15:00:00,171.8,171.96,171.42,171.56,10796.0,146.3943,146.5307,146.0705,146.1898,10796.0
2022-07-13 15:10:00,171.53,171.84,171.53,171.72,7803.0,146.1642,146.4284,146.1642,146.3261,7803.0
2022-07-13 15:20:00,171.74,171.76,171.45,171.53,10659.0,146.3432,146.3602,146.0961,146.1642,10659.0
2022-07-13 15:30:00,171.48,171.73,171.28,171.7,23241.0,146.1216,146.3347,145.9512,146.3091,23241.0
2022-07-13 15:40:00,171.7,171.72,170.98,171.16,19840.0,146.3091,146.3261,145.6956,145.849,19840.0
2022-07-13 15:50:00,171.16,171.32,170.86,170.86,77979.0,145.849,145.9853,145.5933,145.5933,77979.0
2022-07-14 09:30:00,168.32,169.14,168.11,169.08,22051.0,143.4289,144.1277,143.25,144.0765,22051.0
2022-07-14 09:40:00,168.99,169.64,168.99,169.34,30036.0,143.9999,144.5537,143.9999,144.2981,30036.0
2022-07-14 09:50:00,169.33,169.69,169.15,169.46,10945.0,144.2896,144.5963,144.1362,144.4004,10945.0
2022-07-14 10:00:00,169.49,169.85,169.01,169.66,27131.0,144.4259,144.7327,144.0169,144.5708,27131.0
2022-07-14 10:10:00,169.58,169.74,169.53,169.61,10644.0,144.5026,144.6389,144.46,144.5282,10644.0
2022-07-14 10:20:00,169.67,169.97,169.39,169.49,7888.0,144.5793,144.8349,144.3407,144.4259,7888.0
2022-07-14 10:30:00,169.55,169.55,168.7,169.29,6257.0,144.477,144.477,143.7527,144.2555,6257.0
2022-07-14 10:40:00,169.21,169.7,169.14,169.57,6211.0,144.1873,144.6049,144.1277,144.4941,6211.0
2022-07-14 10:50:00,169.58,169.76,169.28,169.54,7444.0,144.5026,144.656,144.247,144.4685,7444.0
2022-07-14 11:00:00,169.91,170.26,169.59,170.18,2679.0,144.7838,145.0821,144.5111,145.0139,2679.0
2022-07-14 11:10:00,170.25,170.41,170.13,170.23,4915.0,145.0735,145.2099,144.9713,145.0565,4915.0
2022-07-14 11:20:00,170.36,170.89,170.28,170.71,9691.0,145.1673,145.6189,145.0991,145.4655,9691.0
2022-07-14 11:30:00,170.7,170.77,170.22,170.22,19098.0,145.457,145.5166,145.048,145.048,19098.0
2022-07-14 11:40:00,170.25,171.07,170.24,170.68,12670.0,145.0735,145.7723,145.065,145.4399,12670.0
2022-07-14 11:50:00,170.64,170.73,170.42,170.46,7096.0,145.4059,145.4825,145.2184,145.2525,7096.0
2022-07-14 12:00:00,170.5,170.79,170.49,170.5,7086.0,145.2866,145.5337,145.278,145.2866,7086.0
2022-07-14 12:10:00,170.45,170.75,170.33,170.5,14334.0,145.244,145.4996,145.1417,145.2866,14334.0
2022-07-14 12:20:00,170.67,170.67,170.29,170.31,7792.0,145.4314,145.4314,145.1076,145.1247,7792.0
2022-07-14 12:30:00,170.39,170.62,170.32,170.53,10838.0,145.1928,145.3888,145.1332,145.3121,10838.0
2022-07-14 12:40:00,170.5,170.51,170.11,170.13,26385.0,145.2866,145.2951,144.9542,144.9713,26385.0
2022-07-14 12:50:00,170.14,170.41,170.13,170.37,7195.0,144.9798,145.2099,144.9713,145.1758,7195.0
2022-07-14 13:00:00,170.38,170.38,169.9,170.17,9276.0,145.1843,145.1843,144.7753,145.0054,9276.0
2022-07-14 13:10:00,170.16,170.52,169.96,170.43,10651.0,144.9968,145.3036,144.8264,145.2269,10651.0
2022-07-14 13:20:00,170.53,170.57,170.36,170.46,5324.0,145.3121,145.3462,145.1673,145.2525,5324.0
2022-07-14 13:30:00,170.38,170.62,170.22,170.62,10696.0,145.1843,145.3888,145.048,145.3888,10696.0
2022-07-14 13:40:00,170.64,170.8,170.28,170.56,7388.0,145.4059,145.5422,145.0991,145.3377,7388.0
2022-07-14 13:50:00,170.58,170.73,170.46,170.69,14009.0,145.3547,145.4825,145.2525,145.4485,14009.0
2022-07-14 14:00:00,170.71,171.11,170.61,171.11,13228.0,145.4655,145.8064,145.3803,145.8064,13228.0
2022-07-14 14:10:00,171.06,171.21,170.72,171.21,7822.0,145.7637,145.8916,145.474,145.8916,7822.0
2022-07-14 14:20:00,171.4,171.45,170.96,171.15,10521.0,146.0535,146.0961,145.6785,145.8404,10521.0
2022-07-14 14:30:00,171.2,171.37,171.09,171.15,9049.0,145.883,146.0279,145.7893,145.8404,9049.0
2022-07-14 14:40:00,171.19,171.19,170.69,170.72,7047.0,145.8745,145.8745,145.4485,145.474,7047.0
2022-07-14 14:50:00,170.7,171.09,170.53,170.87,11508.0,145.457,145.7893,145.3121,145.6018,11508.0
2022-07-14 15:00:00,170.95,171.05,170.71,170.84,6895.0,145.67,145.7552,145.4655,145.5763,6895.0
2022-07-14 15:10:00,170.77,171.21,170.74,171.08,9635.0,145.5166,145.8916,145.4911,145.7808,9635.0
2022-07-14 15:20:00,171.09,171.25,170.93,171.0,17840.0,145.7893,145.9256,145.653,145.7126,17840.0
2022-07-14 15:30:00,171.06,171.08,170.42,170.61,16888.0,145.7637,145.7808,145.2184,145.3803,16888.0
2022-07-14 15:40:00,170.56,170.87,170.48,170.65,21659.0,145.3377,145.6018,145.2695,145.4144,21659.0
2022-07-14 15:50:00,170.75,171.29,170.74,171.02,100885.0,145.4996,145.9597,145.4911,145.7297,100885.0
2022-07-15 09:30:00,172.94,173.74,172.51,173.08,64206.0,147.3657,148.0474,146.9993,147.485,64206.0
2022-07-15 09:40:00,172.97,173.12,172.13,172.49,7108.0,147.3913,147.5191,146.6755,146.9823,7108.0
2022-07-15 09:50:00,172.69,173.39,172.43,173.15,9685.0,147.1527,147.7492,146.9312,147.5447,9685.0
2022-07-15 10:00:00,173.17,174.16,172.75,172.95,26811.0,147.5617,148.4053,147.2038,147.3743,26811.0
2022-07-15 10:10:00,173.02,173.02,172.06,172.46,14280.0,147.4339,147.4339,146.6159,146.9567,14280.0
2022-07-15 10:20:00,172.53,173.52,172.4,173.52,28520.0,147.0164,147.86,146.9056,147.86,28520.0
2022-07-15 10:30:00,173.53,173.94,173.37,173.55,14131.0,147.8685,148.2179,147.7321,147.8855,14131.0
2022-07-15 10:40:00,173.53,174.2,173.45,173.97,24318.0,147.8685,148.4394,147.8003,148.2434,24318.0
2022-07-15 10:50:00,173.94,174.03,173.56,173.56,14366.0,148.2179,148.2945,147.894,147.894,14366.0
2022-07-15 11:00:00,173.59,174.26,173.59,174.16,27378.0,147.9196,148.4905,147.9196,148.4053,27378.0
2022-07-15 11:10:00,174.12,174.66,174.04,174.62,23289.0,148.3712,148.8314,148.3031,148.7973,23289.0
2022-07-15 11:20:00,174.62,174.77,174.44,174.58,23908.0,148.7973,148.9251,148.6439,148.7632,23908.0
2022-07-15 11:30:00,174.6,174.92,174.43,174.83,18984.0,148.7803,149.0529,148.6354,148.9762,18984.0
2022-07-15 11:40:00,174.83,175.11,174.79,174.79,14783.0,148.9762,149.2148,148.9422,148.9422,14783.0
2022-07-15 11:50:00,174.78,174.78,174.41,174.48,16555.0,148.9336,148.9336,148.6184,148.678,16555.0
2022-07-15 12:00:00,174.43,174.64,174.42,174.49,28931.0,148.6354,148.8143,148.6269,148.6865,28931.0
2022-07-15 12:10:00,174.44,174.51,174.31,174.44,60453.0,148.6439,148.7036,148.5331,148.6439,60453.0
2022-07-15 12:20:00,174.42,174.51,174.28,174.29,31089.0,148.6269,148.7036,148.5076,148.5161,31089.0
2022-07-15 12:30:00,174.34,174.38,173.97,174.06,12110.0,148.5587,148.5928,148.2434,148.3201,12110.0
2022-07-15 12:40:00,174.1,174.21,173.94,174.13,11610.0,148.3542,148.4479,148.2179,148.3798,11610.0
2022-07-15 12:50:00,174.06,174.1,173.8,173.85,15417.0,148.3201,148.3542,148.0986,148.1412,15417.0
2022-07-15 13:00:00,173.84,173.88,173.72,173.76,13317.0,148.1326,148.1667,148.0304,148.0645,13317.0
2022-07-15 13:10:00,173.72,173.72,173.03,173.09,8750.0,148.0304,148.0304,147.4424,147.4936,8750.0
2022-07-15 13:20:00,173.09,173.53,173.08,173.53,12474.0,147.4936,147.8685,147.485,147.8685,12474.0
2022-07-15 13:30:00,173.49,173.63,173.48,173.59,12764.0,147.8344,147.9537,147.8259,147.9196,12764.0
2022-07-15 13:40:00,173.57,173.63,173.42,173.57,17644.0,147.9026,147.9537,147.7748,147.9026,17644.0
2022-07-15 13:50:00,173.55,173.57,173.04,173.04,12659.0,147.8855,147.9026,147.4509,147.4509,12659.0
2022-07-15 14:00:00,173.08,173.08,172.28,172.66,7638.0,147.485,147.485,146.8033,147.1271,7638.0
2022-07-15 14:10:00,172.7,172.7,172.26,172.55,12569.0,147.1612,147.1612,146.7863,147.0334,12569.0
2022-07-15 14:20:00,172.53,172.58,172.24,172.45,12660.0,147.0164,147.059,146.7692,146.9482,12660.0
2022-07-15 14:30:00,172.52,172.57,172.31,172.49,9473.0,147.0078,147.0504,146.8289,146.9823,9473.0
2022-07-15 14:40:00,172.5,172.77,172.5,172.77,7125.0,146.9908,147.2209,146.9908,147.2209,7125.0
2022-07-15 14:50:00,172.74,172.88,172.68,172.74,13232.0,147.1953,147.3146,147.1442,147.1953,13232.0
2022-07-15 15:00:00,172.69,173.0,172.63,173.0,9629.0,147.1527,147.4169,147.1016,147.4169,9629.0
2022-07-15 15:10:00,172.98,173.05,172.66,172.8,21982.0,147.3998,147.4595,147.1271,147.2464,21982.0
2022-07-15 15:20:00,172.83,172.91,172.68,172.9,18999.0,147.272,147.3402,147.1442,147.3316,18999.0
2022-07-15 15:30:00,172.92,172.95,172.5,172.83,31463.0,147.3487,147.3743,146.9908,147.272,31463.0
2022-07-15 15:40:00,172.83,173.21,172.69,173.11,24251.0,147.272,147.5958,147.1527,147.5106,24251.0
2022-07-15 15:50:00,173.14,173.42,172.88,173.29,80099.0,147.5362,147.7748,147.3146,147.664,80099.0
2022-07-18 09:30:00,173.58,173.76,171.76,171.83,25372.0,147.9111,148.0645,146.3602,146.4199,25372.0
2022-07-18 09:40:00,171.91,172.57,171.6,172.56,13804.0,146.488,147.0504,146.2239,147.0419,13804.0
2022-07-18 09:50:00,172.62,172.92,171.99,172.05,30093.0,147.0931,147.3487,146.5562,146.6073,30093.0
2022-07-18 10:00:00,172.2,172.68,172.17,172.6,20223.0,146.7352,147.1442,146.7096,147.076,20223.0
2022-07-18 10:10:00,172.63,173.22,172.39,172.96,21747.0,147.1016,147.6043,146.8971,147.3828,21747.0
2022-07-18 10:20:00,173.04,173.07,172.5,172.5,11529.0,147.4509,147.4765,146.9908,146.9908,11529.0
2022-07-18 10:30:00,172.35,172.68,172.35,172.47,14342.0,146.863,147.1442,146.863,146.9652,14342.0
2022-07-18 10:40:00,172.44,172.51,172.1,172.21,30728.0,146.9397,146.9993,146.65,146.7437,30728.0
2022-07-18 10:50:00,172.23,172.23,171.57,171.63,23406.0,146.7607,146.7607,146.1983,146.2495,23406.0
2022-07-18 11:00:00,171.55,171.67,171.31,171.62,19691.0,146.1813,146.2835,145.9768,146.2409,19691.0
2022-07-18 11:10:00,171.65,171.85,171.42,171.75,10793.0,146.2665,146.4369,146.0705,146.3517,10793.0
2022-07-18 11:20:00,171.76,171.87,171.35,171.46,13262.0,146.3602,146.454,146.0109,146.1046,13262.0
2022-07-18 11:30:00,171.51,171.71,171.36,171.56,15142.0,146.1472,146.3176,146.0194,146.1898,15142.0
2022-07-18 11:40:00,171.57,171.71,170.87,170.88,42664.0,146.1983,146.3176,145.6018,145.6104,42664.0
2022-07-18 11:50:00,170.92,170.99,170.44,170.69,22409.0,145.6444,145.7041,145.2354,145.4485,22409.0
2022-07-18 12:00:00,170.68,170.71,170.46,170.64,13871.0,145.4399,145.4655,145.2525,145.4059,13871.0
2022-07-18 12:10:00,170.62,170.76,170.46,170.6,16154.0,145.3888,145.5081,145.2525,145.3718,16154.0
2022-07-18 12:20:00,170.65,170.8,170.64,170.73,8162.0,145.4144,145.5422,145.4059,145.4825,8162.0
2022-07-18 12:30:00,170.73,171.11,170.67,171.03,10642.0,145.4825,145.8064,145.4314,145.7382,10642.0
2022-07-18 12:40:00,171.03,171.38,171.03,171.33,5857.0,145.7382,146.0364,145.7382,145.9938,5857.0
2022-07-18 12:50:00,171.37,171.38,170.96,170.96,12473.0,146.0279,146.0364,145.6785,145.6785,12473.0
2022-07-18 13:00:00,170.97,171.14,170.87,171.0,6393.0,145.6871,145.8319,145.6018,145.7126,6393.0
2022-07-18 13:10:00,170.99,171.05,170.54,170.54,10988.0,145.7041,145.7552,145.3206,145.3206,10988.0
2022-07-18 13:20:00,170.59,170.96,170.56,170.96,11685.0,145.3633,145.6785,145.3377,145.6785,11685.0
2022-07-18 13:30:00,170.93,171.11,170.86,170.97,8533.0,145.653,145.8064,145.5933,145.6871,8533.0
2022-07-18 13:40:00,170.97,171.22,170.97,171.13,6431.0,145.6871,145.9001,145.6871,145.8234,6431.0
2022-07-18 13:50:00,171.11,171.37,170.97,171.08,8804.0,145.8064,146.0279,145.6871,145.7808,8804.0
2022-07-18 14:00:00,171.08,171.11,170.8,170.81,5703.0,145.7808,145.8064,145.5422,145.5507,5703.0
2022-07-18 14:10:00,170.76,171.21,170.71,171.21,17902.0,145.5081,145.8916,145.4655,145.8916,17902.0
2022-07-18 14:20:00,171.19,171.28,170.7,170.71,9390.0,145.8745,145.9512,145.457,145.4655,9390.0
2022-07-18 14:30:00,170.76,171.09,170.64,171.05,6566.0,145.5081,145.7893,145.4059,145.7552,6566.0
2022-07-18 14:40:00,170.94,171.04,170.53,170.76,25242.0,145.6615,145.7467,145.3121,145.5081,25242.0
2022-07-18 14:50:00,170.78,170.83,170.54,170.65,9560.0,145.5252,145.5678,145.3206,145.4144,9560.0
2022-07-18 15:00:00,170.61,170.81,170.45,170.81,15090.0,145.3803,145.5507,145.244,145.5507,15090.0
2022-07-18 15:10:00,170.79,170.91,170.53,170.88,34067.0,145.5337,145.6359,145.3121,145.6104,34067.0
2022-07-18 15:20:00,170.88,170.96,170.49,170.61,27516.0,145.6104,145.6785,145.278,145.3803,27516.0
2022-07-18 15:30:00,170.62,170.62,169.61,169.68,43163.0,145.3888,145.3888,144.5282,144.5878,43163.0
2022-07-18 15:40:00,169.68,170.11,169.62,169.85,46615.0,144.5878,144.9542,144.5367,144.7327,46615.0
2022-07-18 15:50:00,169.84,170.44,169.82,170.08,95353.0,144.7242,145.2354,144.7071,144.9287,95353.0
2022-07-19 09:30:00,171.31,171.31,170.11,170.5,25350.0,145.9768,145.9768,144.9542,145.2866,25350.0
2022-07-19 09:40:00,170.48,171.83,170.46,171.67,31226.0,145.2695,146.4199,145.2525,146.2835,31226.0
2022-07-19 09:50:00,171.75,172.55,171.61,172.42,9505.0,146.3517,147.0334,146.2324,146.9226,9505.0
2022-07-19 10:00:00,172.34,172.85,172.27,172.53,17698.0,146.8545,147.289,146.7948,147.0164,17698.0
2022-07-19 10:10:00,172.59,172.83,172.11,172.11,11458.0,147.0675,147.272,146.6585,146.6585,11458.0
2022-07-19 10:20:00,172.16,172.16,171.26,171.42,12391.0,146.7011,146.7011,145.9342,146.0705,12391.0
2022-07-19 10:30:00,171.55,171.92,171.45,171.92,11482.0,146.1813,146.4966,146.0961,146.4966,11482.0
2022-07-19 10:40:00,171.89,172.0,171.68,171.84,8053.0,146.471,146.5647,146.2921,146.4284,8053.0
2022-07-19 10:50:00,171.97,172.1,171.79,171.89,9369.0,146.5392,146.65,146.3858,146.471,9369.0
2022-07-19 11:00:00,171.97,172.13,171.86,171.86,10967.0,146.5392,146.6755,146.4454,146.4454,10967.0
2022-07-19 11:10:00,171.9,172.23,171.6,172.23,54685.0,146.4795,146.7607,146.2239,146.7607,54685.0
2022-07-19 11:20:00,172.22,172.22,171.86,171.9,17723.0,146.7522,146.7522,146.4454,146.4795,17723.0
2022-07-19 11:30:00,171.89,171.92,171.62,171.65,15869.0,146.471,146.4966,146.2409,146.2665,15869.0
2022-07-19 11:40:00,171.68,171.68,171.07,171.16,13156.0,146.2921,146.2921,145.7723,145.849,13156.0
2022-07-19 11:50:00,171.16,171.3,171.04,171.27,7601.0,145.849,145.9683,145.7467,145.9427,7601.0
2022-07-19 12:00:00,171.27,171.32,170.94,171.21,18064.0,145.9427,145.9853,145.6615,145.8916,18064.0
2022-07-19 12:10:00,171.21,171.28,171.05,171.11,8812.0,145.8916,145.9512,145.7552,145.8064,8812.0
2022-07-19 12:20:00,171.13,171.46,171.09,171.46,9555.0,145.8234,146.1046,145.7893,146.1046,9555.0
2022-07-19 12:30:00,171.5,171.83,171.43,171.51,14512.0,146.1387,146.4199,146.079,146.1472,14512.0
2022-07-19 12:40:00,171.53,171.79,171.46,171.79,10642.0,146.1642,146.3858,146.1046,146.3858,10642.0
2022-07-19 12:50:00,171.77,171.94,171.66,171.94,7925.0,146.3688,146.5136,146.275,146.5136,7925.0
2022-07-19 13:00:00,171.94,172.1,171.86,172.05,12410.0,146.5136,146.65,146.4454,146.6073,12410.0
2022-07-19 13:10:00,172.06,172.09,171.61,171.75,12245.0,146.6159,146.6414,146.2324,146.3517,12245.0
2022-07-19 13:20:00,171.75,172.0,171.66,171.89,16525.0,146.3517,146.5647,146.275,146.471,16525.0
2022-07-19 13:30:00,171.9,171.98,171.74,171.98,11455.0,146.4795,146.5477,146.3432,146.5477,11455.0
2022-07-19 13:40:00,171.94,172.08,171.88,171.98,16712.0,146.5136,146.6329,146.4625,146.5477,16712.0
2022-07-19 13:50:00,171.98,172.58,171.98,172.52,15447.0,146.5477,147.059,146.5477,147.0078,15447.0
2022-07-19 14:00:00,172.52,173.12,172.51,173.11,15892.0,147.0078,147.5191,146.9993,147.5106,15892.0
2022-07-19 14:10:00,173.04,173.15,172.89,173.15,15420.0,147.4509,147.5447,147.3231,147.5447,15420.0
2022-07-19 14:20:00,173.17,173.34,173.1,173.31,11974.0,147.5617,147.7066,147.5021,147.681,11974.0
2022-07-19 14:30:00,173.41,173.62,173.35,173.36,21568.0,147.7662,147.9452,147.7151,147.7236,21568.0
2022-07-19 14:40:00,173.3,173.41,172.94,173.03,17142.0,147.6725,147.7662,147.3657,147.4424,17142.0
2022-07-19 14:50:00,173.01,173.02,172.82,172.95,15023.0,147.4254,147.4339,147.2635,147.3743,15023.0
2022-07-19 15:00:00,172.96,173.13,172.68,173.07,27604.0,147.3828,147.5276,147.1442,147.4765,27604.0
2022-07-19 15:10:00,173.07,173.19,172.85,173.19,12019.0,147.4765,147.5788,147.289,147.5788,12019.0
2022-07-19 15:20:00,173.15,173.29,172.88,173.24,28810.0,147.5447,147.664,147.3146,147.6214,28810.0
2022-07-19 15:30:00,173.3,173.39,172.88,173.13,21584.0,147.6725,147.7492,147.3146,147.5276,21584.0
2022-07-19 15:40:00,173.12,173.36,173.03,173.3,59949.0,147.5191,147.7236,147.4424,147.6725,59949.0
2022-07-19 15:50:00,173.35,173.56,173.08,173.4,106685.0,147.7151,147.894,147.485,147.7577,106685.0
2022-07-20 09:30:00,173.02,174.65,172.11,172.93,35175.0,147.4339,148.8229,146.6585,147.3572,35175.0
2022-07-20 09:40:00,172.9,173.16,172.08,172.08,34917.0,147.3316,147.5532,146.6329,146.6329,34917.0
2022-07-20 09:50:00,172.15,172.24,171.16,171.5,18259.0,146.6926,146.7692,145.849,146.1387,18259.0
2022-07-20 10:00:00,171.59,171.83,170.88,171.12,25173.0,146.2154,146.4199,145.6104,145.8149,25173.0
2022-07-20 10:10:00,171.38,171.78,170.94,171.27,24618.0,146.0364,146.3773,145.6615,145.9427,24618.0
2022-07-20 10:20:00,171.28,172.5,171.2,172.5,16370.0,145.9512,146.9908,145.883,146.9908,16370.0
2022-07-20 10:30:00,172.64,173.24,172.61,172.92,16637.0,147.1101,147.6214,147.0845,147.3487,16637.0
2022-07-20 10:40:00,172.85,173.16,172.52,173.03,8580.0,147.289,147.5532,147.0078,147.4424,8580.0
2022-07-20 10:50:00,173.0,173.9,172.9,173.65,18819.0,147.4169,148.1838,147.3316,147.9707,18819.0
2022-07-20 11:00:00,173.65,173.91,173.46,173.62,12213.0,147.9707,148.1923,147.8088,147.9452,12213.0
2022-07-20 11:10:00,173.58,173.82,173.46,173.59,9707.0,147.9111,148.1156,147.8088,147.9196,9707.0
2022-07-20 11:20:00,173.61,173.63,172.88,173.07,8684.0,147.9367,147.9537,147.3146,147.4765,8684.0
2022-07-20 11:30:00,173.12,173.24,172.85,173.24,9616.0,147.5191,147.6214,147.289,147.6214,9616.0
2022-07-20 11:40:00,173.27,173.32,172.77,172.78,22020.0,147.6469,147.6895,147.2209,147.2294,22020.0
2022-07-20 11:50:00,172.81,173.6,172.76,173.6,14144.0,147.255,147.9281,147.2124,147.9281,14144.0
2022-07-20 12:00:00,173.59,173.6,173.12,173.14,13389.0,147.9196,147.9281,147.5191,147.5362,13389.0
2022-07-20 12:10:00,173.16,173.38,172.78,172.78,17723.0,147.5532,147.7407,147.2294,147.2294,17723.0
2022-07-20 12:20:00,172.76,172.82,172.27,172.47,13409.0,147.2124,147.2635,146.7948,146.9652,13409.0
2022-07-20 12:30:00,172.41,172.75,172.32,172.47,9618.0,146.9141,147.2038,146.8374,146.9652,9618.0
2022-07-20 12:40:00,172.49,172.51,171.5,171.68,24338.0,146.9823,146.9993,146.1387,146.2921,24338.0
2022-07-20 12:50:00,171.75,172.15,171.71,172.15,8409.0,146.3517,146.6926,146.3176,146.6926,8409.0
2022-07-20 13:00:00,172.0,172.06,171.45,171.54,20129.0,146.5647,146.6159,146.0961,146.1728,20129.0
2022-07-20 13:10:00,171.51,171.64,171.04,171.64,40568.0,146.1472,146.258,145.7467,146.258,40568.0
2022-07-20 13:20:00,171.57,171.57,170.95,171.3,52891.0,146.1983,146.1983,145.67,145.9683,52891.0
2022-07-20 13:30:00,171.3,171.67,171.21,171.21,19503.0,145.9683,146.2835,145.8916,145.8916,19503.0
2022-07-20 13:40:00,171.24,171.44,171.12,171.16,10404.0,145.9171,146.0876,145.8149,145.849,10404.0
2022-07-20 13:50:00,171.13,171.39,170.84,170.94,38782.0,145.8234,146.0449,145.5763,145.6615,38782.0
2022-07-20 14:00:00,171.02,171.32,170.98,171.11,7306.0,145.7297,145.9853,145.6956,145.8064,7306.0
2022-07-20 14:10:00,171.12,171.54,171.02,171.4,18130.0,145.8149,146.1728,145.7297,146.0535,18130.0
2022-07-20 14:20:00,171.43,171.85,171.33,171.8,7407.0,146.079,146.4369,145.9938,146.3943,7407.0
2022-07-20 14:30:00,171.75,171.86,171.49,171.64,20147.0,146.3517,146.4454,146.1302,146.258,20147.0
2022-07-20 14:40:00,171.65,172.18,171.57,172.13,8887.0,146.2665,146.7181,146.1983,146.6755,8887.0
2022-07-20 14:50:00,172.14,172.14,171.56,171.94,25207.0,146.684,146.684,146.1898,146.5136,25207.0
2022-07-20 15:00:00,171.94,172.23,171.87,171.96,10039.0,146.5136,146.7607,146.454,146.5307,10039.0
2022-07-20 15:10:00,172.0,172.5,171.96,172.24,13668.0,146.5647,146.9908,146.5307,146.7692,13668.0
2022-07-20 15:20:00,172.2,172.33,172.0,172.29,27268.0,146.7352,146.8459,146.5647,146.8119,27268.0
2022-07-20 15:30:00,172.27,172.32,171.8,171.91,51853.0,146.7948,146.8374,146.3943,146.488,51853.0
2022-07-20 15:40:00,171.92,172.14,171.83,171.88,44184.0,146.4966,146.684,146.4199,146.4625,44184.0
2022-07-20 15:50:00,171.84,171.94,170.4,170.57,148157.0,146.4284,146.5136,145.2013,145.3462,148157.0
2022-07-21 09:30:00,171.61,173.19,168.63,171.29,47834.0,146.2324,147.5788,143.6931,145.9597,47834.0
2022-07-21 09:40:00,171.09,171.95,169.85,171.75,16767.0,145.7893,146.5221,144.7327,146.3517,16767.0
2022-07-21 09:50:00,171.66,172.64,171.54,172.02,17530.0,146.275,147.1101,146.1728,146.5818,17530.0
2022-07-21 10:00:00,171.86,172.47,171.54,171.84,21775.0,146.4454,146.9652,146.1728,146.4284,21775.0
2022-07-21 10:10:00,171.74,172.0,171.55,171.96,9894.0,146.3432,146.5647,146.1813,146.5307,9894.0
2022-07-21 10:20:00,172.03,172.03,171.3,171.68,22040.0,146.5903,146.5903,145.9683,146.2921,22040.0
2022-07-21 10:30:00,171.56,172.2,171.49,172.19,19990.0,146.1898,146.7352,146.1302,146.7266,19990.0
2022-07-21 10:40:00,172.27,172.69,171.91,172.28,13464.0,146.7948,147.1527,146.488,146.8033,13464.0
2022-07-21 10:50:00,172.32,173.01,172.29,172.97,14165.0,146.8374,147.4254,146.8119,147.3913,14165.0
2022-07-21 11:00:00,172.97,173.46,172.96,173.46,10820.0,147.3913,147.8088,147.3828,147.8088,10820.0
2022-07-21 11:10:00,173.47,173.77,173.26,173.75,10506.0,147.8174,148.073,147.6384,148.056,10506.0
2022-07-21 11:20:00,173.74,174.25,173.55,174.22,15687.0,148.0474,148.482,147.8855,148.4564,15687.0
2022-07-21 11:30:00,174.31,174.73,174.11,174.46,27445.0,148.5331,148.891,148.3627,148.661,27445.0
2022-07-21 11:40:00,174.46,174.5,173.57,173.63,11274.0,148.661,148.695,147.9026,147.9537,11274.0
2022-07-21 11:50:00,173.55,174.07,173.55,173.81,9055.0,147.8855,148.3286,147.8855,148.1071,9055.0
2022-07-21 12:00:00,173.83,174.04,173.78,173.88,12243.0,148.1241,148.3031,148.0815,148.1667,12243.0
2022-07-21 12:10:00,173.91,174.0,173.5,173.86,19631.0,148.1923,148.269,147.8429,148.1497,19631.0
2022-07-21 12:20:00,173.85,173.99,173.52,173.74,11163.0,148.1412,148.2605,147.86,148.0474,11163.0
2022-07-21 12:30:00,173.72,173.86,173.48,173.58,11613.0,148.0304,148.1497,147.8259,147.9111,11613.0
2022-07-21 12:40:00,173.59,173.59,173.04,173.09,6730.0,147.9196,147.9196,147.4509,147.4936,6730.0
2022-07-21 12:50:00,173.17,173.29,173.09,173.13,11293.0,147.5617,147.664,147.4936,147.5276,11293.0
2022-07-21 13:00:00,173.15,173.38,172.99,173.26,8788.0,147.5447,147.7407,147.4083,147.6384,8788.0
2022-07-21 13:10:00,173.21,173.22,173.01,173.04,14974.0,147.5958,147.6043,147.4254,147.4509,14974.0
2022-07-21 13:20:00,173.03,173.13,172.08,172.2,22166.0,147.4424,147.5276,146.6329,146.7352,22166.0
2022-07-21 13:30:00,172.22,172.87,172.02,172.81,27621.0,146.7522,147.3061,146.5818,147.255,27621.0
2022-07-21 13:40:00,172.78,172.99,172.77,172.91,21586.0,147.2294,147.4083,147.2209,147.3402,21586.0
2022-07-21 13:50:00,172.92,173.35,172.85,173.29,17969.0,147.3487,147.7151,147.289,147.664,17969.0
2022-07-21 14:00:00,173.34,173.66,173.29,173.3,14640.0,147.7066,147.9793,147.664,147.6725,14640.0
2022-07-21 14:10:00,173.27,173.29,172.73,172.74,26200.0,147.6469,147.664,147.1868,147.1953,26200.0
2022-07-21 14:20:00,172.74,173.16,172.73,173.0,35306.0,147.1953,147.5532,147.1868,147.4169,35306.0
2022-07-21 14:30:00,173.02,173.07,172.75,172.85,8286.0,147.4339,147.4765,147.2038,147.289,8286.0
2022-07-21 14:40:00,172.86,172.86,172.44,172.75,11083.0,147.2976,147.2976,146.9397,147.2038,11083.0
2022-07-21 14:50:00,172.78,172.83,172.62,172.7,9621.0,147.2294,147.272,147.0931,147.1612,9621.0
2022-07-21 15:00:00,172.7,172.86,172.6,172.84,12417.0,147.1612,147.2976,147.076,147.2805,12417.0
2022-07-21 15:10:00,172.83,172.87,172.69,172.8,27131.0,147.272,147.3061,147.1527,147.2464,27131.0
2022-07-21 15:20:00,172.81,173.28,172.75,173.25,22262.0,147.255,147.6555,147.2038,147.6299,22262.0
2022-07-21 15:30:00,173.26,173.27,172.95,173.0,24772.0,147.6384,147.6469,147.3743,147.4169,24772.0
2022-07-21 15:40:00,172.97,173.08,172.8,172.91,30568.0,147.3913,147.485,147.2464,147.3402,30568.0
2022-07-21 15:50:00,172.92,173.23,172.35,173.02,232397.0,147.3487,147.6128,146.863,147.4339,232397.0
2022-07-22 09:30:00,173.82,173.94,172.38,173.31,25632.0,148.1156,148.2179,146.8885,147.681,25632.0
2022-07-22 09:40:00,173.14,174.78,172.81,174.78,26977.0,147.5362,148.9336,147.255,148.9336,26977.0
2022-07-22 09:50:00,174.68,175.05,174.05,174.49,32681.0,148.8484,149.1637,148.3116,148.6865,32681.0
2022-07-22 10:00:00,174.42,174.58,173.73,173.9,10939.0,148.6269,148.7632,148.0389,148.1838,10939.0
2022-07-22 10:10:00,173.9,174.31,173.76,174.12,9916.0,148.1838,148.5331,148.0645,148.3712,9916.0
2022-07-22 10:20:00,174.02,174.06,173.61,173.65,5566.0,148.286,148.3201,147.9367,147.9707,5566.0
2022-07-22 10:30:00,173.81,174.08,173.55,173.56,8491.0,148.1071,148.3372,147.8855,147.894,8491.0
2022-07-22 10:40:00,173.54,173.67,173.01,173.32,11916.0,147.877,147.9878,147.4254,147.6895,11916.0
2022-07-22 10:50:00,173.3,173.55,173.1,173.29,6597.0,147.6725,147.8855,147.5021,147.664,6597.0
2022-07-22 11:00:00,173.32,173.38,172.89,173.13,5960.0,147.6895,147.7407,147.3231,147.5276,5960.0
2022-07-22 11:10:00,173.16,173.2,172.64,172.68,6233.0,147.5532,147.5873,147.1101,147.1442,6233.0
2022-07-22 11:20:00,172.68,172.98,172.6,172.79,9666.0,147.1442,147.3998,147.076,147.2379,9666.0
2022-07-22 11:30:00,172.83,172.99,172.63,172.74,7795.0,147.272,147.4083,147.1016,147.1953,7795.0
2022-07-22 11:40:00,172.75,172.79,172.33,172.46,7854.0,147.2038,147.2379,146.8459,146.9567,7854.0
2022-07-22 11:50:00,172.38,172.68,172.31,172.68,5521.0,146.8885,147.1442,146.8289,147.1442,5521.0
2022-07-22 12:00:00,172.65,172.75,171.89,171.96,7592.0,147.1186,147.2038,146.471,146.5307,7592.0
2022-07-22 12:10:00,171.89,172.08,171.74,171.97,10952.0,146.471,146.6329,146.3432,146.5392,10952.0
2022-07-22 12:20:00,172.05,172.09,171.7,171.84,8317.0,146.6073,146.6414,146.3091,146.4284,8317.0
2022-07-22 12:30:00,171.79,172.26,171.79,171.84,6618.0,146.3858,146.7863,146.3858,146.4284,6618.0
2022-07-22 12:40:00,171.92,171.92,171.68,171.87,7360.0,146.4966,146.4966,146.2921,146.454,7360.0
2022-07-22 12:50:00,171.86,172.07,171.84,172.07,5125.0,146.4454,146.6244,146.4284,146.6244,5125.0
2022-07-22 13:00:00,172.05,172.17,171.9,171.98,12725.0,146.6073,146.7096,146.4795,146.5477,12725.0
2022-07-22 13:10:00,172.0,172.5,171.99,172.25,14246.0,146.5647,146.9908,146.5562,146.7778,14246.0
2022-07-22 13:20:00,172.29,172.49,172.24,172.24,8128.0,146.8119,146.9823,146.7692,146.7692,8128.0
2022-07-22 13:30:00,172.25,172.25,171.67,172.02,15373.0,146.7778,146.7778,146.2835,146.5818,15373.0
2022-07-22 13:40:00,172.07,172.07,171.69,171.85,5444.0,146.6244,146.6244,146.3006,146.4369,5444.0
2022-07-22 13:50:00,171.8,171.91,171.62,171.87,13749.0,146.3943,146.488,146.2409,146.454,13749.0
2022-07-22 14:00:00,171.93,171.95,171.26,171.44,18786.0,146.5051,146.5221,145.9342,146.0876,18786.0
2022-07-22 14:10:00,171.34,171.47,171.0,171.45,10808.0,146.0023,146.1131,145.7126,146.0961,10808.0
2022-07-22 14:20:00,171.46,171.52,171.2,171.38,11234.0,146.1046,146.1557,145.883,146.0364,11234.0
2022-07-22 14:30:00,171.37,171.42,171.08,171.11,14162.0,146.0279,146.0705,145.7808,145.8064,14162.0
2022-07-22 14:40:00,171.06,171.22,170.89,171.11,10951.0,145.7637,145.9001,145.6189,145.8064,10951.0
2022-07-22 14:50:00,171.09,171.47,171.05,171.47,13098.0,145.7893,146.1131,145.7552,146.1131,13098.0
2022-07-22 15:00:00,171.5,171.99,171.47,171.93,8516.0,146.1387,146.5562,146.1131,146.5051,8516.0
2022-07-22 15:10:00,171.93,172.44,171.87,172.06,9762.0,146.5051,146.9397,146.454,146.6159,9762.0
2022-07-22 15:20:00,172.07,172.35,171.95,172.35,9509.0,146.6244,146.863,146.5221,146.863,9509.0
2022-07-22 15:30:00,172.42,172.5,172.28,172.28,15351.0,146.9226,146.9908,146.8033,146.8033,15351.0
2022-07-22 15:40:00,172.31,172.43,172.02,172.12,16636.0,146.8289,146.9312,146.5818,146.667,16636.0
2022-07-22 15:50:00,172.14,172.99,172.12,172.99,46701.0,146.684,147.4083,146.667,147.4083,46701.0
2022-07-25 09:30:00,172.38,172.44,171.41,172.08,38290.0,146.8885,146.9397,146.062,146.6329,38290.0
2022-07-25 09:40:00,172.01,172.65,171.74,171.75,9481.0,146.5733,147.1186,146.3432,146.3517,9481.0
2022-07-25 09:50:00,171.88,172.21,171.47,172.11,21668.0,146.4625,146.7437,146.1131,146.6585,21668.0
2022-07-25 10:00:00,172.1,172.47,172.01,172.13,32078.0,146.65,146.9652,146.5733,146.6755,32078.0
2022-07-25 10:10:00,172.06,172.36,171.75,172.02,11610.0,146.6159,146.8715,146.3517,146.5818,11610.0
2022-07-25 10:20:00,172.11,172.21,171.54,171.71,7405.0,146.6585,146.7437,146.1728,146.3176,7405.0
2022-07-25 10:30:00,171.74,171.91,171.45,171.57,10676.0,146.3432,146.488,146.0961,146.1983,10676.0
2022-07-25 10:40:00,171.68,172.21,171.48,172.09,9424.0,146.2921,146.7437,146.1216,146.6414,9424.0
2022-07-25 10:50:00,172.18,172.51,172.15,172.43,7415.0,146.7181,146.9993,146.6926,146.9312,7415.0
2022-07-25 11:00:00,172.3,172.3,172.07,172.24,7007.0,146.8204,146.8204,146.6244,146.7692,7007.0
2022-07-25 11:10:00,172.29,172.34,171.82,171.96,6211.0,146.8119,146.8545,146.4114,146.5307,6211.0
2022-07-25 11:20:00,171.88,172.39,171.88,172.39,6838.0,146.4625,146.8971,146.4625,146.8971,6838.0
2022-07-25 11:30:00,172.33,172.49,172.22,172.48,5066.0,146.8459,146.9823,146.7522,146.9738,5066.0
2022-07-25 11:40:00,172.44,172.46,172.19,172.4,8029.0,146.9397,146.9567,146.7266,146.9056,8029.0
2022-07-25 11:50:00,172.46,172.66,172.46,172.57,7576.0,146.9567,147.1271,146.9567,147.0504,7576.0
2022-07-25 12:00:00,172.58,172.62,172.38,172.41,5255.0,147.059,147.0931,146.8885,146.9141,5255.0
2022-07-25 12:10:00,172.43,172.56,172.19,172.19,4907.0,146.9312,147.0419,146.7266,146.7266,4907.0
2022-07-25 12:20:00,172.21,172.34,172.05,172.16,7919.0,146.7437,146.8545,146.6073,146.7011,7919.0
2022-07-25 12:30:00,172.2,172.3,172.12,172.18,5257.0,146.7352,146.8204,146.667,146.7181,5257.0
2022-07-25 12:40:00,172.11,172.15,171.82,171.93,5210.0,146.6585,146.6926,146.4114,146.5051,5210.0
2022-07-25 12:50:00,171.94,171.96,171.59,171.6,9395.0,146.5136,146.5307,146.2154,146.2239,9395.0
2022-07-25 13:00:00,171.56,171.65,171.44,171.61,30185.0,146.1898,146.2665,146.0876,146.2324,30185.0
2022-07-25 13:10:00,171.65,171.93,171.56,171.93,6587.0,146.2665,146.5051,146.1898,146.5051,6587.0
2022-07-25 13:20:00,171.95,171.99,171.64,171.64,5684.0,146.5221,146.5562,146.258,146.258,5684.0
2022-07-25 13:30:00,171.73,171.82,171.47,171.49,6824.0,146.3347,146.4114,146.1131,146.1302,6824.0
2022-07-25 13:40:00,171.47,171.47,171.24,171.31,7015.0,146.1131,146.1131,145.9171,145.9768,7015.0
2022-07-25 13:50:00,171.21,171.25,171.04,171.07,5988.0,145.8916,145.9256,145.7467,145.7723,5988.0
2022-07-25 14:00:00,171.03,171.03,170.79,170.84,7350.0,145.7382,145.7382,145.5337,145.5763,7350.0
2022-07-25 14:10:00,170.85,170.96,170.62,170.62,5091.0,145.5848,145.6785,145.3888,145.3888,5091.0
2022-07-25 14:20:00,170.59,170.77,170.54,170.54,6488.0,145.3633,145.5166,145.3206,145.3206,6488.0
2022-07-25 14:30:00,170.55,170.62,170.35,170.53,6117.0,145.3292,145.3888,145.1587,145.3121,6117.0
2022-07-25 14:40:00,170.56,170.78,170.39,170.57,6439.0,145.3377,145.5252,145.1928,145.3462,6439.0
2022-07-25 14:50:00,170.5,170.58,170.31,170.35,6781.0,145.2866,145.3547,145.1247,145.1587,6781.0
2022-07-25 15:00:00,170.36,170.61,170.23,170.37,8321.0,145.1673,145.3803,145.0565,145.1758,8321.0
2022-07-25 15:10:00,170.36,170.41,169.91,170.14,15386.0,145.1673,145.2099,144.7838,144.9798,15386.0
2022-07-25 15:20:00,170.11,170.57,170.03,170.31,9910.0,144.9542,145.3462,144.8861,145.1247,9910.0
2022-07-25 15:30:00,170.26,170.6,170.08,170.58,17928.0,145.0821,145.3718,144.9287,145.3547,17928.0
2022-07-25 15:40:00,170.56,170.77,170.43,170.77,19344.0,145.3377,145.5166,145.2269,145.5166,19344.0
2022-07-25 15:50:00,170.83,171.61,170.71,171.52,71483.0,145.5678,146.2324,145.4655,146.1557,71483.0
2022-07-26 09:30:00,171.36,172.48,171.09,172.27,47039.0,146.0194,146.9738,145.7893,146.7948,47039.0
2022-07-26 09:40:00,172.17,173.6,172.16,173.28,20806.0,146.7096,147.9281,146.7011,147.6555,20806.0
2022-07-26 09:50:00,173.22,173.64,173.05,173.3,18250.0,147.6043,147.9622,147.4595,147.6725,18250.0
2022-07-26 10:00:00,173.29,174.0,173.06,173.9,22482.0,147.664,148.269,147.468,148.1838,22482.0
2022-07-26 10:10:00,173.77,174.19,173.61,173.96,12088.0,148.073,148.4309,147.9367,148.2349,12088.0
2022-07-26 10:20:00,174.0,174.12,173.75,173.83,11204.0,148.269,148.3712,148.056,148.1241,11204.0
2022-07-26 10:30:00,173.84,173.94,173.52,173.58,11264.0,148.1326,148.2179,147.86,147.9111,11264.0
2022-07-26 10:40:00,173.51,173.52,172.94,172.94,9354.0,147.8514,147.86,147.3657,147.3657,9354.0
2022-07-26 10:50:00,172.83,172.87,172.36,172.76,9559.0,147.272,147.3061,146.8715,147.2124,9559.0
2022-07-26 11:00:00,172.78,173.03,172.66,173.0,17021.0,147.2294,147.4424,147.1271,147.4169,17021.0
2022-07-26 11:10:00,173.03,173.16,172.87,173.16,8383.0,147.4424,147.5532,147.3061,147.5532,8383.0
2022-07-26 11:20:00,173.16,173.19,172.68,172.77,9923.0,147.5532,147.5788,147.1442,147.2209,9923.0
2022-07-26 11:30:00,172.77,173.0,172.73,172.89,7088.0,147.2209,147.4169,147.1868,147.3231,7088.0
2022-07-26 11:40:00,172.91,173.05,172.86,173.01,6204.0,147.3402,147.4595,147.2976,147.4254,6204.0
2022-07-26 11:50:00,173.0,173.06,172.78,173.0,12436.0,147.4169,147.468,147.2294,147.4169,12436.0
2022-07-26 12:00:00,173.0,173.23,172.99,173.12,8620.0,147.4169,147.6128,147.4083,147.5191,8620.0
2022-07-26 12:10:00,173.18,173.6,173.01,173.5,4798.0,147.5702,147.9281,147.4254,147.8429,4798.0
2022-07-26 12:20:00,173.5,173.77,173.43,173.66,7459.0,147.8429,148.073,147.7833,147.9793,7459.0
2022-07-26 12:30:00,173.75,173.84,173.6,173.68,5616.0,148.056,148.1326,147.9281,147.9963,5616.0
2022-07-26 12:40:00,173.61,173.63,173.19,173.34,5357.0,147.9367,147.9537,147.5788,147.7066,5357.0
2022-07-26 12:50:00,173.4,173.72,173.27,173.6,4738.0,147.7577,148.0304,147.6469,147.9281,4738.0
2022-07-26 13:00:00,173.58,173.69,173.49,173.69,4415.0,147.9111,148.0048,147.8344,148.0048,4415.0
2022-07-26 13:10:00,173.7,173.7,173.4,173.48,4687.0,148.0133,148.0133,147.7577,147.8259,4687.0
2022-07-26 13:20:00,173.47,173.72,173.41,173.69,4258.0,147.8174,148.0304,147.7662,148.0048,4258.0
2022-07-26 13:30:00,173.66,173.67,173.44,173.5,5831.0,147.9793,147.9878,147.7918,147.8429,5831.0
2022-07-26 13:40:00,173.51,173.53,173.29,173.35,11409.0,147.8514,147.8685,147.664,147.7151,11409.0
2022-07-26 13:50:00,173.42,173.67,173.41,173.64,8254.0,147.7748,147.9878,147.7662,147.9622,8254.0
2022-07-26 14:00:00,173.64,173.96,173.57,173.76,17386.0,147.9622,148.2349,147.9026,148.0645,17386.0
2022-07-26 14:10:00,173.73,173.78,173.58,173.62,9905.0,148.0389,148.0815,147.9111,147.9452,9905.0
2022-07-26 14:20:00,173.64,173.74,173.62,173.63,10032.0,147.9622,148.0474,147.9452,147.9537,10032.0
2022-07-26 14:30:00,173.64,173.76,173.53,173.75,13145.0,147.9622,148.0645,147.8685,148.056,13145.0
2022-07-26 14:40:00,173.74,174.09,173.7,174.01,15573.0,148.0474,148.3457,148.0133,148.2775,15573.0
2022-07-26 14:50:00,174.05,174.37,174.02,174.33,16426.0,148.3116,148.5843,148.286,148.5502,16426.0
2022-07-26 15:00:00,174.34,174.35,173.97,174.21,14704.0,148.5587,148.5672,148.2434,148.4479,14704.0
2022-07-26 15:10:00,174.2,174.56,174.18,174.3,18384.0,148.4394,148.7462,148.4224,148.5246,18384.0
2022-07-26 15:20:00,174.3,174.42,174.1,174.38,15206.0,148.5246,148.6269,148.3542,148.5928,15206.0
2022-07-26 15:30:00,174.38,174.64,174.2,174.59,23121.0,148.5928,148.8143,148.4394,148.7717,23121.0
2022-07-26 15:40:00,174.61,174.64,174.34,174.52,26182.0,148.7888,148.8143,148.5587,148.7121,26182.0
2022-07-26 15:50:00,174.59,174.89,174.44,174.59,114758.0,148.7717,149.0274,148.6439,148.7717,114758.0
2022-07-27 09:30:00,174.34,175.05,173.93,174.46,15493.0,148.5587,149.1637,148.2093,148.661,15493.0
2022-07-27 09:40:00,174.52,175.08,174.15,174.25,13534.0,148.7121,149.1893,148.3968,148.482,13534.0
2022-07-27 09:50:00,174.19,174.3,173.91,174.14,13318.0,148.4309,148.5246,148.1923,148.3883,13318.0
2022-07-27 10:00:00,173.89,174.17,173.73,173.8,6465.0,148.1752,148.4138,148.0389,148.0986,6465.0
2022-07-27 10:10:00,173.77,173.77,173.01,173.19,6229.0,148.073,148.073,147.4254,147.5788,6229.0
2022-07-27 10:20:00,173.16,173.31,172.86,172.97,6318.0,147.5532,147.681,147.2976,147.3913,6318.0
2022-07-27 10:30:00,172.89,173.02,172.51,172.71,14732.0,147.3231,147.4339,146.9993,147.1697,14732.0
2022-07-27 10:40:00,172.81,172.97,172.65,172.87,3777.0,147.255,147.3913,147.1186,147.3061,3777.0
2022-07-27 10:50:00,172.79,172.8,172.3,172.48,7487.0,147.2379,147.2464,146.8204,146.9738,7487.0
2022-07-27 11:00:00,172.44,172.65,172.36,172.49,10085.0,146.9397,147.1186,146.8715,146.9823,10085.0
2022-07-27 11:10:00,172.55,172.7,172.37,172.42,6263.0,147.0334,147.1612,146.88,146.9226,6263.0
2022-07-27 11:20:00,172.45,172.49,172.2,172.33,6710.0,146.9482,146.9823,146.7352,146.8459,6710.0
2022-07-27 11:30:00,172.34,172.62,172.33,172.56,3615.0,146.8545,147.0931,146.8459,147.0419,3615.0
2022-07-27 11:40:00,172.5,172.5,172.26,172.27,7713.0,146.9908,146.9908,146.7863,146.7948,7713.0
2022-07-27 11:50:00,172.33,172.5,172.25,172.27,7486.0,146.8459,146.9908,146.7778,146.7948,7486.0
2022-07-27 12:00:00,172.27,172.41,172.22,172.24,6417.0,146.7948,146.9141,146.7522,146.7692,6417.0
2022-07-27 12:10:00,172.31,172.31,171.82,171.96,4956.0,146.8289,146.8289,146.4114,146.5307,4956.0
2022-07-27 12:20:00,171.94,172.18,171.94,172.06,6904.0,146.5136,146.7181,146.5136,146.6159,6904.0
2022-07-27 12:30:00,172.13,172.25,171.95,172.16,6354.0,146.6755,146.7778,146.5221,146.7011,6354.0
2022-07-27 12:40:00,172.15,172.32,172.14,172.25,2137.0,146.6926,146.8374,146.684,146.7778,2137.0
2022-07-27 12:50:00,172.25,172.38,172.1,172.14,6894.0,146.7778,146.8885,146.65,146.684,6894.0
2022-07-27 13:00:00,172.15,172.6,172.11,172.6,6142.0,146.6926,147.076,146.6585,147.076,6142.0
2022-07-27 13:10:00,172.63,172.86,172.43,172.52,9630.0,147.1016,147.2976,146.9312,147.0078,9630.0
2022-07-27 13:20:00,172.55,172.68,172.55,172.62,5658.0,147.0334,147.1442,147.0334,147.0931,5658.0
2022-07-27 13:30:00,172.63,172.92,172.55,172.8,7295.0,147.1016,147.3487,147.0334,147.2464,7295.0
2022-07-27 13:40:00,172.77,173.12,172.7,172.98,8494.0,147.2209,147.5191,147.1612,147.3998,8494.0
2022-07-27 13:50:00,172.96,172.96,172.59,172.71,6211.0,147.3828,147.3828,147.0675,147.1697,6211.0
2022-07-27 14:00:00,172.84,172.99,172.18,172.48,16928.0,147.2805,147.4083,146.7181,146.9738,16928.0
2022-07-27 14:10:00,172.42,172.71,172.39,172.46,11403.0,146.9226,147.1697,146.8971,146.9567,11403.0
2022-07-27 14:20:00,172.46,172.62,172.26,172.28,7639.0,146.9567,147.0931,146.7863,146.8033,7639.0
2022-07-27 14:30:00,172.29,172.99,171.98,172.91,13826.0,146.8119,147.4083,146.5477,147.3402,13826.0
2022-07-27 14:40:00,173.14,173.39,172.78,172.78,7018.0,147.5362,147.7492,147.2294,147.2294,7018.0
2022-07-27 14:50:00,172.95,173.56,172.73,172.94,22234.0,147.3743,147.894,147.1868,147.3657,22234.0
2022-07-27 15:00:00,172.99,173.37,172.71,173.03,15512.0,147.4083,147.7321,147.1697,147.4424,15512.0
2022-07-27 15:10:00,173.05,173.19,172.88,172.97,22304.0,147.4595,147.5788,147.3146,147.3913,22304.0
2022-07-27 15:20:00,173.0,173.56,172.93,173.56,22507.0,147.4169,147.894,147.3572,147.894,22507.0
2022-07-27 15:30:00,173.6,173.6,173.23,173.39,16234.0,147.9281,147.9281,147.6128,147.7492,16234.0
2022-07-27 15:40:00,173.31,173.59,173.3,173.44,20845.0,147.681,147.9196,147.6725,147.7918,20845.0
2022-07-27 15:50:00,173.45,173.87,173.17,173.42,134104.0,147.8003,148.1582,147.5617,147.7748,134104.0
2022-07-28 09:30:00,174.81,176.66,174.51,175.62,22615.0,148.9592,150.5356,148.7036,149.6494,22615.0
2022-07-28 09:40:00,175.47,175.78,175.15,175.5,21817.0,149.5216,149.7858,149.2489,149.5472,21817.0
2022-07-28 09:50:00,175.51,176.29,175.46,176.04,10665.0,149.5557,150.2203,149.5131,150.0073,10665.0
2022-07-28 10:00:00,175.99,176.03,175.43,175.95,19280.0,149.9647,149.9988,149.4875,149.9306,19280.0
2022-07-28 10:10:00,176.15,176.57,176.0,176.18,12778.0,150.101,150.4589,149.9732,150.1266,12778.0
2022-07-28 10:20:00,176.15,176.69,176.07,176.44,8153.0,150.101,150.5612,150.0329,150.3482,8153.0
2022-07-28 10:30:00,176.42,177.2,176.41,177.09,7493.0,150.3311,150.9958,150.3226,150.902,7493.0
2022-07-28 10:40:00,177.01,177.38,176.81,177.37,17528.0,150.8339,151.1491,150.6634,151.1406,17528.0
2022-07-28 10:50:00,177.34,178.61,177.31,178.38,38414.0,151.1151,152.1973,151.0895,152.0013,38414.0
2022-07-28 11:00:00,178.34,179.31,178.34,178.67,32704.0,151.9672,152.7937,151.9672,152.2484,32704.0
2022-07-28 11:10:00,178.74,179.14,178.73,179.06,18482.0,152.308,152.6489,152.2995,152.5807,18482.0
2022-07-28 11:20:00,179.03,179.74,178.99,179.43,24733.0,152.5551,153.1602,152.5211,152.896,24733.0
2022-07-28 11:30:00,179.45,179.45,178.48,178.63,11801.0,152.913,152.913,152.0865,152.2143,11801.0
2022-07-28 11:40:00,178.67,178.96,178.32,178.78,21103.0,152.2484,152.4955,151.9501,152.3421,21103.0
2022-07-28 11:50:00,178.78,178.9,178.11,178.12,26000.0,152.3421,152.4444,151.7712,151.7797,26000.0
2022-07-28 12:00:00,178.14,178.36,178.03,178.13,8408.0,151.7968,151.9842,151.703,151.7882,8408.0
2022-07-28 12:10:00,178.13,178.96,178.13,178.91,6743.0,151.7882,152.4955,151.7882,152.4529,6743.0
2022-07-28 12:20:00,178.89,179.23,178.88,178.92,9216.0,152.4359,152.7256,152.4273,152.4614,9216.0
2022-07-28 12:30:00,178.84,178.91,178.64,178.69,6777.0,152.3932,152.4529,152.2228,152.2654,6777.0
2022-07-28 12:40:00,178.71,179.02,178.67,178.86,4499.0,152.2825,152.5466,152.2484,152.4103,4499.0
2022-07-28 12:50:00,178.84,178.92,178.7,178.81,7564.0,152.3932,152.4614,152.2739,152.3677,7564.0
2022-07-28 13:00:00,178.82,179.15,178.57,179.15,6798.0,152.3762,152.6574,152.1632,152.6574,6798.0
2022-07-28 13:10:00,179.16,179.35,178.95,179.11,10418.0,152.6659,152.8278,152.487,152.6233,10418.0
2022-07-28 13:20:00,179.15,179.44,179.07,179.4,6521.0,152.6574,152.9045,152.5892,152.8704,6521.0
2022-07-28 13:30:00,179.39,179.78,179.2,179.75,11071.0,152.8619,153.1942,152.7,153.1687,11071.0
2022-07-28 13:40:00,179.79,179.92,179.7,179.81,3667.0,153.2028,153.3135,153.1261,153.2198,3667.0
2022-07-28 13:50:00,179.8,179.98,179.8,179.86,5457.0,153.2113,153.3647,153.2113,153.2624,5457.0
2022-07-28 14:00:00,179.86,180.15,179.67,179.86,24861.0,153.2624,153.5095,153.1005,153.2624,24861.0
2022-07-28 14:10:00,179.85,180.33,179.82,180.19,11285.0,153.2539,153.6629,153.2283,153.5436,11285.0
2022-07-28 14:20:00,180.13,180.2,179.69,180.1,8325.0,153.4925,153.5521,153.1175,153.4669,8325.0
2022-07-28 14:30:00,180.1,180.31,179.94,180.31,7462.0,153.4669,153.6459,153.3306,153.6459,7462.0
2022-07-28 14:40:00,180.27,180.5,180.14,180.37,8820.0,153.6118,153.8078,153.501,153.697,8820.0
2022-07-28 14:50:00,180.37,180.48,180.27,180.44,14927.0,153.697,153.7907,153.6118,153.7566,14927.0
2022-07-28 15:00:00,180.43,180.44,180.1,180.22,23271.0,153.7481,153.7566,153.4669,153.5692,23271.0
2022-07-28 15:10:00,180.34,180.51,180.02,180.51,51799.0,153.6714,153.8163,153.3987,153.8163,51799.0
2022-07-28 15:20:00,180.59,181.1,180.59,181.09,24324.0,153.8845,154.319,153.8845,154.3105,24324.0
2022-07-28 15:30:00,181.03,181.14,180.74,180.97,21734.0,154.2594,154.3531,154.0123,154.2083,21734.0
2022-07-28 15:40:00,180.96,181.26,180.85,181.26,41305.0,154.1997,154.4554,154.106,154.4554,41305.0
2022-07-28 15:50:00,181.25,181.48,180.98,181.25,81335.0,154.4469,154.6428,154.2168,154.4469,81335.0
2022-07-29 09:30:00,181.52,181.66,179.59,180.75,35752.0,154.6769,154.7962,153.0323,154.0208,35752.0
2022-07-29 09:40:00,180.79,180.94,179.79,180.02,5875.0,154.0549,154.1827,153.2028,153.3987,5875.0
2022-07-29 09:50:00,180.19,180.75,179.82,180.73,17931.0,153.5436,154.0208,153.2283,154.0038,17931.0
2022-07-29 10:00:00,180.64,181.31,180.43,181.09,23458.0,153.9271,154.498,153.7481,154.3105,23458.0
2022-07-29 10:10:00,181.09,181.91,180.93,181.47,20915.0,154.3105,155.0093,154.1742,154.6343,20915.0
2022-07-29 10:20:00,181.47,181.93,181.23,181.66,14160.0,154.6343,155.0263,154.4298,154.7962,14160.0
2022-07-29 10:30:00,181.61,181.72,181.38,181.49,6836.0,154.7536,154.8474,154.5576,154.6514,6836.0
2022-07-29 10:40:00,181.41,181.6,181.06,181.22,8683.0,154.5832,154.7451,154.285,154.4213,8683.0
2022-07-29 10:50:00,181.06,181.06,180.41,180.55,7957.0,154.285,154.285,153.7311,153.8504,7957.0
2022-07-29 11:00:00,180.57,180.73,180.34,180.49,6715.0,153.8674,154.0038,153.6714,153.7992,6715.0
2022-07-29 11:10:00,180.44,180.86,180.37,180.64,9216.0,153.7566,154.1145,153.697,153.9271,9216.0
2022-07-29 11:20:00,180.59,180.64,180.21,180.47,8529.0,153.8845,153.9271,153.5607,153.7822,8529.0
2022-07-29 11:30:00,180.52,181.08,180.36,181.02,16304.0,153.8248,154.302,153.6885,154.2509,16304.0
2022-07-29 11:40:00,180.95,181.43,180.9,181.03,9697.0,154.1912,154.6002,154.1486,154.2594,9697.0
2022-07-29 11:50:00,180.98,181.61,180.98,181.56,16030.0,154.2168,154.7536,154.2168,154.711,16030.0
2022-07-29 12:00:00,181.6,181.71,181.16,181.18,22124.0,154.7451,154.8388,154.3702,154.3872,22124.0
2022-07-29 12:10:00,181.32,181.59,181.25,181.56,11099.0,154.5065,154.7366,154.4469,154.711,11099.0
2022-07-29 12:20:00,181.49,181.65,181.44,181.56,14373.0,154.6514,154.7877,154.6088,154.711,14373.0
2022-07-29 12:30:00,181.56,181.87,181.52,181.53,19035.0,154.711,154.9752,154.6769,154.6854,19035.0
2022-07-29 12:40:00,181.55,181.99,181.52,181.99,15796.0,154.7025,155.0774,154.6769,155.0774,15796.0
2022-07-29 12:50:00,182.08,182.21,182.03,182.06,9446.0,155.1541,155.2649,155.1115,155.1371,9446.0
2022-07-29 13:00:00,182.04,182.13,181.79,181.94,7727.0,155.12,155.1967,154.907,155.0348,7727.0
2022-07-29 13:10:00,182.0,182.04,181.84,181.86,6337.0,155.0859,155.12,154.9496,154.9666,6337.0
2022-07-29 13:20:00,181.86,181.97,181.39,181.46,10474.0,154.9666,155.0604,154.5662,154.6258,10474.0
2022-07-29 13:30:00,181.5,181.69,181.49,181.58,8891.0,154.6599,154.8218,154.6514,154.7281,8891.0
2022-07-29 13:40:00,181.54,181.54,181.19,181.23,4696.0,154.694,154.694,154.3957,154.4298,4696.0
2022-07-29 13:50:00,181.24,181.49,181.02,181.05,12094.0,154.4383,154.6514,154.2509,154.2764,12094.0
2022-07-29 14:00:00,180.98,181.12,180.84,181.03,5023.0,154.2168,154.3361,154.0975,154.2594,5023.0
2022-07-29 14:10:00,181.04,181.16,180.88,180.91,5103.0,154.2679,154.3702,154.1316,154.1571,5103.0
2022-07-29 14:20:00,180.87,181.2,180.87,181.2,8708.0,154.123,154.4042,154.123,154.4042,8708.0
2022-07-29 14:30:00,181.23,181.52,181.09,181.35,6923.0,154.4298,154.6769,154.3105,154.5321,6923.0
2022-07-29 14:40:00,181.36,181.4,181.14,181.25,11952.0,154.5406,154.5747,154.3531,154.4469,11952.0
2022-07-29 14:50:00,181.24,181.3,181.03,181.12,5716.0,154.4383,154.4895,154.2594,154.3361,5716.0
2022-07-29 15:00:00,181.12,181.49,181.11,181.28,10820.0,154.3361,154.6514,154.3276,154.4724,10820.0
2022-07-29 15:10:00,181.28,181.38,180.82,180.98,10737.0,154.4724,154.5576,154.0804,154.2168,10737.0
2022-07-29 15:20:00,180.86,181.12,180.84,181.09,18208.0,154.1145,154.3361,154.0975,154.3105,18208.0
2022-07-29 15:30:00,181.09,181.39,181.0,181.26,22067.0,154.3105,154.5662,154.2338,154.4554,22067.0
2022-07-29 15:40:00,181.24,181.24,180.83,180.93,17352.0,154.4383,154.4383,154.089,154.1742,17352.0
2022-07-29 15:50:00,180.99,181.06,180.35,180.75,87733.0,154.2253,154.285,153.6799,154.0208,87733.0
2022-08-01 09:30:00,180.1,180.96,179.87,180.03,21140.0,153.4669,154.1997,153.2709,153.4073,21140.0
2022-08-01 09:40:00,179.9,180.28,179.43,179.64,12299.0,153.2965,153.6203,152.896,153.0749,12299.0
2022-08-01 09:50:00,179.66,179.92,178.55,178.67,21883.0,153.092,153.3135,152.1461,152.2484,21883.0
2022-08-01 10:00:00,178.42,179.0,178.07,179.0,26252.0,152.0354,152.5296,151.7371,152.5296,26252.0
2022-08-01 10:10:00,179.21,179.56,178.66,178.87,9277.0,152.7085,153.0068,152.2399,152.4188,9277.0
2022-08-01 10:20:00,178.87,179.0,178.33,178.58,8340.0,152.4188,152.5296,151.9587,152.1717,8340.0
2022-08-01 10:30:00,178.59,178.78,178.42,178.69,5650.0,152.1802,152.3421,152.0354,152.2654,5650.0
2022-08-01 10:40:00,178.69,179.65,178.69,179.33,8299.0,152.2654,153.0835,152.2654,152.8108,8299.0
2022-08-01 10:50:00,179.28,179.69,179.25,179.34,12723.0,152.7682,153.1175,152.7426,152.8193,12723.0
2022-08-01 11:00:00,179.28,179.4,178.89,179.24,7313.0,152.7682,152.8704,152.4359,152.7341,7313.0
2022-08-01 11:10:00,179.26,179.65,179.2,179.2,6847.0,152.7511,153.0835,152.7,152.7,6847.0
2022-08-01 11:20:00,179.25,179.74,179.24,179.62,5876.0,152.7426,153.1602,152.7341,153.0579,5876.0
2022-08-01 11:30:00,179.61,179.76,179.39,179.69,5961.0,153.0494,153.1772,152.8619,153.1175,5961.0
2022-08-01 11:40:00,179.65,179.96,179.64,179.9,6937.0,153.0835,153.3476,153.0749,153.2965,6937.0
2022-08-01 11:50:00,179.99,180.04,179.5,179.5,5848.0,153.3732,153.4158,152.9556,152.9556,5848.0
2022-08-01 12:00:00,179.49,179.56,179.27,179.5,4696.0,152.9471,153.0068,152.7597,152.9556,4696.0
2022-08-01 12:10:00,179.38,179.38,179.12,179.26,3662.0,152.8534,152.8534,152.6318,152.7511,3662.0
2022-08-01 12:20:00,179.29,179.55,179.28,179.44,6345.0,152.7767,152.9983,152.7682,152.9045,6345.0
2022-08-01 12:30:00,179.44,179.79,179.38,179.79,5389.0,152.9045,153.2028,152.8534,153.2028,5389.0
2022-08-01 12:40:00,179.77,179.8,179.58,179.59,5226.0,153.1857,153.2113,153.0238,153.0323,5226.0
2022-08-01 12:50:00,179.69,179.8,179.57,179.73,4197.0,153.1175,153.2113,153.0153,153.1516,4197.0
2022-08-01 13:00:00,179.79,179.79,179.22,179.46,7056.0,153.2028,153.2028,152.7171,152.9216,7056.0
2022-08-01 13:10:00,179.51,179.61,179.35,179.42,9546.0,152.9642,153.0494,152.8278,152.8875,9546.0
2022-08-01 13:20:00,179.48,179.51,179.03,179.03,10146.0,152.9386,152.9642,152.5551,152.5551,10146.0
2022-08-01 13:30:00,179.08,179.31,178.78,179.22,36845.0,152.5978,152.7937,152.3421,152.7171,36845.0
2022-08-01 13:40:00,179.31,179.32,178.93,179.12,16116.0,152.7937,152.8023,152.4699,152.6318,16116.0
2022-08-01 13:50:00,179.11,179.21,178.99,179.13,6025.0,152.6233,152.7085,152.5211,152.6404,6025.0
2022-08-01 14:00:00,179.1,179.15,178.88,179.03,22834.0,152.6148,152.6574,152.4273,152.5551,22834.0
2022-08-01 14:10:00,179.03,179.66,178.96,179.46,9702.0,152.5551,153.092,152.4955,152.9216,9702.0
2022-08-01 14:20:00,179.42,179.49,179.25,179.34,5806.0,152.8875,152.9471,152.7426,152.8193,5806.0
2022-08-01 14:30:00,179.26,179.55,179.26,179.36,5740.0,152.7511,152.9983,152.7511,152.8363,5740.0
2022-08-01 14:40:00,179.41,179.47,179.25,179.28,8650.0,152.879,152.9301,152.7426,152.7682,8650.0
2022-08-01 14:50:00,179.23,179.84,179.15,179.71,3105.0,152.7256,153.2454,152.6574,153.1346,3105.0
2022-08-01 15:00:00,179.63,179.63,179.43,179.55,4733.0,153.0664,153.0664,152.896,152.9983,4733.0
2022-08-01 15:10:00,179.58,179.71,179.44,179.66,4839.0,153.0238,153.1346,152.9045,153.092,4839.0
2022-08-01 15:20:00,179.67,179.67,179.42,179.44,9357.0,153.1005,153.1005,152.8875,152.9045,9357.0
2022-08-01 15:30:00,179.47,179.61,179.28,179.58,12236.0,152.9301,153.0494,152.7682,153.0238,12236.0
2022-08-01 15:40:00,179.61,179.92,179.54,179.92,14189.0,153.0494,153.3135,152.9897,153.3135,14189.0
2022-08-01 15:50:00,180.12,180.21,179.77,179.91,45784.0,153.484,153.5607,153.1857,153.305,45784.0
2022-08-02 09:30:00,179.67,180.55,179.55,179.59,27003.0,153.1005,153.8504,152.9983,153.0323,27003.0
2022-08-02 09:40:00,179.59,179.95,179.3,179.74,11968.0,153.0323,153.3391,152.7852,153.1602,11968.0
2022-08-02 09:50:00,179.81,179.83,179.1,179.1,5472.0,153.2198,153.2368,152.6148,152.6148,5472.0
2022-08-02 10:00:00,179.1,179.86,179.1,179.39,6554.0,152.6148,153.2624,152.6148,152.8619,6554.0
2022-08-02 10:10:00,179.5,179.87,179.2,179.86,8856.0,152.9556,153.2709,152.7,153.2624,8856.0
2022-08-02 10:20:00,179.95,179.95,179.52,179.85,7410.0,153.3391,153.3391,152.9727,153.2539,7410.0
2022-08-02 10:30:00,180.09,180.43,179.92,180.25,7224.0,153.4584,153.7481,153.3135,153.5947,7224.0
2022-08-02 10:40:00,180.1,180.42,179.66,179.79,6879.0,153.4669,153.7396,153.092,153.2028,6879.0
2022-08-02 10:50:00,179.71,180.07,179.46,179.7,9116.0,153.1346,153.4414,152.9216,153.1261,9116.0
2022-08-02 11:00:00,179.76,179.88,178.99,179.0,12337.0,153.1772,153.2795,152.5211,152.5296,12337.0
2022-08-02 11:10:00,179.0,179.75,178.9,179.59,6918.0,152.5296,153.1687,152.4444,153.0323,6918.0
2022-08-02 11:20:00,179.59,179.77,179.35,179.52,6545.0,153.0323,153.1857,152.8278,152.9727,6545.0
2022-08-02 11:30:00,179.48,179.83,179.44,179.81,13647.0,152.9386,153.2368,152.9045,153.2198,13647.0
2022-08-02 11:40:00,179.74,179.84,179.24,179.33,8763.0,153.1602,153.2454,152.7341,152.8108,8763.0
2022-08-02 11:50:00,179.33,179.34,179.01,179.27,5565.0,152.8108,152.8193,152.5381,152.7597,5565.0
2022-08-02 12:00:00,179.28,179.43,179.1,179.22,6957.0,152.7682,152.896,152.6148,152.7171,6957.0
2022-08-02 12:10:00,179.22,179.94,179.22,179.93,6892.0,152.7171,153.3306,152.7171,153.3221,6892.0
2022-08-02 12:20:00,179.88,180.3,179.78,180.25,6331.0,153.2795,153.6373,153.1942,153.5947,6331.0
2022-08-02 12:30:00,180.26,180.27,180.0,180.06,6346.0,153.6033,153.6118,153.3817,153.4328,6346.0
2022-08-02 12:40:00,180.07,180.26,179.96,180.25,5074.0,153.4414,153.6033,153.3476,153.5947,5074.0
2022-08-02 12:50:00,180.29,181.1,180.25,181.1,13987.0,153.6288,154.319,153.5947,154.319,13987.0
2022-08-02 13:00:00,181.07,181.43,180.84,181.39,33713.0,154.2935,154.6002,154.0975,154.5662,33713.0
2022-08-02 13:10:00,181.41,181.62,181.21,181.61,12881.0,154.5832,154.7621,154.4128,154.7536,12881.0
2022-08-02 13:20:00,181.57,181.65,181.01,181.23,7810.0,154.7195,154.7877,154.2423,154.4298,7810.0
2022-08-02 13:30:00,181.08,181.34,180.91,181.14,11102.0,154.302,154.5235,154.1571,154.3531,11102.0
2022-08-02 13:40:00,181.12,181.14,180.62,180.7,37470.0,154.3361,154.3531,153.91,153.9782,37470.0
2022-08-02 13:50:00,180.65,180.67,179.98,180.4,25935.0,153.9356,153.9526,153.3647,153.7226,25935.0
2022-08-02 14:00:00,180.36,180.36,179.62,179.89,36254.0,153.6885,153.6885,153.0579,153.288,36254.0
2022-08-02 14:10:00,179.9,179.98,179.11,179.12,16917.0,153.2965,153.3647,152.6233,152.6318,16917.0
2022-08-02 14:20:00,179.14,179.68,179.11,179.37,24877.0,152.6489,153.109,152.6233,152.8449,24877.0
2022-08-02 14:30:00,179.4,179.5,178.73,178.83,22529.0,152.8704,152.9556,152.2995,152.3847,22529.0
2022-08-02 14:40:00,178.81,178.85,178.1,178.17,22764.0,152.3677,152.4018,151.7627,151.8223,22764.0
2022-08-02 14:50:00,178.18,178.38,177.58,177.62,31541.0,151.8308,152.0013,151.3196,151.3537,31541.0
2022-08-02 15:00:00,177.82,178.72,177.67,178.48,15286.0,151.5241,152.291,151.3963,152.0865,15286.0
2022-08-02 15:10:00,178.52,178.52,178.09,178.34,28229.0,152.1206,152.1206,151.7542,151.9672,28229.0
2022-08-02 15:20:00,178.29,178.63,178.15,178.63,13405.0,151.9246,152.2143,151.8053,152.2143,13405.0
2022-08-02 15:30:00,178.65,178.73,178.22,178.7,24617.0,152.2313,152.2995,151.8649,152.2739,24617.0
2022-08-02 15:40:00,178.69,178.79,178.19,178.3,60140.0,152.2654,152.3506,151.8394,151.9331,60140.0
2022-08-02 15:50:00,178.33,178.42,177.59,177.91,58503.0,151.9587,152.0354,151.3281,151.6008,58503.0
2022-08-03 09:30:00,178.53,178.89,178.11,178.34,10595.0,152.1291,152.4359,151.7712,151.9672,10595.0
2022-08-03 09:40:00,178.42,178.53,177.76,178.48,4966.0,152.0354,152.1291,151.473,152.0865,4966.0
2022-08-03 09:50:00,178.29,178.42,177.69,177.75,7561.0,151.9246,152.0354,151.4133,151.4644,7561.0
2022-08-03 10:00:00,177.78,177.78,177.31,177.76,6640.0,151.49,151.49,151.0895,151.473,6640.0
2022-08-03 10:10:00,177.58,178.2,177.52,177.63,6907.0,151.3196,151.8479,151.2684,151.3622,6907.0
2022-08-03 10:20:00,177.62,177.67,177.3,177.58,6042.0,151.3537,151.3963,151.081,151.3196,6042.0
2022-08-03 10:30:00,177.56,177.88,177.36,177.8,7273.0,151.3025,151.5752,151.1321,151.507,7273.0
2022-08-03 10:40:00,177.87,178.37,177.82,178.31,4073.0,151.5667,151.9927,151.5241,151.9416,4073.0
2022-08-03 10:50:00,178.49,178.66,178.21,178.66,8208.0,152.095,152.2399,151.8564,152.2399,8208.0
2022-08-03 11:00:00,178.61,178.96,178.58,178.82,12508.0,152.1973,152.4955,152.1717,152.3762,12508.0
2022-08-03 11:10:00,178.76,178.76,177.96,177.96,6593.0,152.3251,152.3251,151.6434,151.6434,6593.0
2022-08-03 11:20:00,177.81,178.22,177.73,177.9,8619.0,151.5156,151.8649,151.4474,151.5923,8619.0
2022-08-03 11:30:00,177.84,177.95,177.71,177.71,5829.0,151.5411,151.6349,151.4303,151.4303,5829.0
2022-08-03 11:40:00,177.76,177.97,177.69,177.7,6483.0,151.473,151.6519,151.4133,151.4218,6483.0
2022-08-03 11:50:00,177.72,178.01,177.5,177.99,7411.0,151.4389,151.686,151.2514,151.6689,7411.0
2022-08-03 12:00:00,178.02,178.22,177.94,178.19,12355.0,151.6945,151.8649,151.6263,151.8394,12355.0
2022-08-03 12:10:00,178.17,178.42,177.95,177.99,9240.0,151.8223,152.0354,151.6349,151.6689,9240.0
2022-08-03 12:20:00,178.01,178.19,177.7,177.7,7258.0,151.686,151.8394,151.4218,151.4218,7258.0
2022-08-03 12:30:00,177.69,177.97,177.59,177.81,9420.0,151.4133,151.6519,151.3281,151.5156,9420.0
2022-08-03 12:40:00,177.8,178.23,177.78,178.2,6366.0,151.507,151.8735,151.49,151.8479,6366.0
2022-08-03 12:50:00,178.21,178.65,178.11,178.5,6612.0,151.8564,152.2313,151.7712,152.1035,6612.0
2022-08-03 13:00:00,178.5,179.04,178.5,179.0,8404.0,152.1035,152.5637,152.1035,152.5296,8404.0
2022-08-03 13:10:00,178.99,179.07,178.86,178.88,11737.0,152.5211,152.5892,152.4103,152.4273,11737.0
2022-08-03 13:20:00,178.85,179.47,178.85,179.46,4576.0,152.4018,152.9301,152.4018,152.9216,4576.0
2022-08-03 13:30:00,179.45,179.67,179.45,179.58,9897.0,152.913,153.1005,152.913,153.0238,9897.0
2022-08-03 13:40:00,179.51,179.58,178.9,179.0,9504.0,152.9642,153.0238,152.4444,152.5296,9504.0
2022-08-03 13:50:00,179.09,179.35,179.04,179.34,5244.0,152.6063,152.8278,152.5637,152.8193,5244.0
2022-08-03 14:00:00,179.2,179.35,179.09,179.29,14703.0,152.7,152.8278,152.6063,152.7767,14703.0
2022-08-03 14:10:00,179.32,179.41,179.17,179.41,8637.0,152.8023,152.879,152.6744,152.879,8637.0
2022-08-03 14:20:00,179.37,179.37,178.72,178.82,9014.0,152.8449,152.8449,152.291,152.3762,9014.0
2022-08-03 14:30:00,178.82,178.93,178.56,178.6,6983.0,152.3762,152.4699,152.1547,152.1887,6983.0
2022-08-03 14:40:00,178.59,178.77,178.38,178.7,9053.0,152.1802,152.3336,152.0013,152.2739,9053.0
2022-08-03 14:50:00,178.7,178.78,178.49,178.49,7468.0,152.2739,152.3421,152.095,152.095,7468.0
2022-08-03 15:00:00,178.49,178.89,178.47,178.76,9174.0,152.095,152.4359,152.078,152.3251,9174.0
2022-08-03 15:10:00,178.72,178.87,178.49,178.6,6313.0,152.291,152.4188,152.095,152.1887,6313.0
2022-08-03 15:20:00,178.58,178.8,178.54,178.58,5939.0,152.1717,152.3592,152.1376,152.1717,5939.0
2022-08-03 15:30:00,178.65,178.82,178.58,178.73,13188.0,152.2313,152.3762,152.1717,152.2995,13188.0
2022-08-03 15:40:00,178.7,179.18,178.67,179.08,19352.0,152.2739,152.683,152.2484,152.5978,19352.0
2022-08-03 15:50:00,179.07,179.07,178.36,178.45,86748.0,152.5892,152.5892,151.9842,152.0609,86748.0
2022-08-04 09:30:00,178.57,178.57,177.6,178.33,12866.0,152.1632,152.1632,151.3366,151.9587,12866.0
2022-08-04 09:40:00,178.39,178.82,178.11,178.53,19499.0,152.0098,152.3762,151.7712,152.1291,19499.0
2022-08-04 09:50:00,178.5,178.99,178.38,178.83,2951.0,152.1035,152.5211,152.0013,152.3847,2951.0
2022-08-04 10:00:00,178.64,178.91,178.5,178.55,15069.0,152.2228,152.4529,152.1035,152.1461,15069.0
2022-08-04 10:10:00,178.5,178.52,177.83,177.98,4613.0,152.1035,152.1206,151.5326,151.6604,4613.0
2022-08-04 10:20:00,178.1,178.36,178.08,178.17,4671.0,151.7627,151.9842,151.7456,151.8223,4671.0
2022-08-04 10:30:00,178.31,178.41,177.88,177.97,8969.0,151.9416,152.0268,151.5752,151.6519,8969.0
2022-08-04 10:40:00,178.13,178.95,178.13,178.89,13131.0,151.7882,152.487,151.7882,152.4359,13131.0
2022-08-04 10:50:00,178.74,179.04,178.55,179.04,14879.0,152.308,152.5637,152.1461,152.5637,14879.0
2022-08-04 11:00:00,179.08,179.4,178.98,179.1,9825.0,152.5978,152.8704,152.5125,152.6148,9825.0
2022-08-04 11:10:00,179.1,179.29,178.96,179.27,4499.0,152.6148,152.7767,152.4955,152.7597,4499.0
2022-08-04 11:20:00,179.35,179.6,179.28,179.4,11297.0,152.8278,153.0409,152.7682,152.8704,11297.0
2022-08-04 11:30:00,179.35,179.4,178.65,178.79,11013.0,152.8278,152.8704,152.2313,152.3506,11013.0
2022-08-04 11:40:00,178.67,178.74,178.35,178.7,6415.0,152.2484,152.308,151.9757,152.2739,6415.0
2022-08-04 11:50:00,178.7,178.85,178.7,178.73,4670.0,152.2739,152.4018,152.2739,152.2995,4670.0
2022-08-04 12:00:00,178.81,178.82,178.16,178.35,4673.0,152.3677,152.3762,151.8138,151.9757,4673.0
2022-08-04 12:10:00,178.34,178.45,178.12,178.13,6470.0,151.9672,152.0609,151.7797,151.7882,6470.0
2022-08-04 12:20:00,178.19,178.74,178.13,178.59,17856.0,151.8394,152.308,151.7882,152.1802,17856.0
2022-08-04 12:30:00,178.56,178.56,177.88,178.03,10322.0,152.1547,152.1547,151.5752,151.703,10322.0
2022-08-04 12:40:00,178.14,178.26,177.94,177.95,8773.0,151.7968,151.899,151.6263,151.6349,8773.0
2022-08-04 12:50:00,177.9,177.96,177.3,177.3,11129.0,151.5923,151.6434,151.081,151.081,11129.0
2022-08-04 13:00:00,177.3,177.59,177.3,177.5,7731.0,151.081,151.3281,151.081,151.2514,7731.0
2022-08-04 13:10:00,177.55,178.05,177.48,177.84,10024.0,151.294,151.7201,151.2344,151.5411,10024.0
2022-08-04 13:20:00,177.7,177.75,177.4,177.68,11871.0,151.4218,151.4644,151.1662,151.4048,11871.0
2022-08-04 13:30:00,177.83,178.42,177.77,178.27,3324.0,151.5326,152.0354,151.4815,151.9075,3324.0
2022-08-04 13:40:00,178.25,178.29,178.04,178.29,3842.0,151.8905,151.9246,151.7115,151.9246,3842.0
2022-08-04 13:50:00,178.28,178.28,177.77,177.98,3578.0,151.9161,151.9161,151.4815,151.6604,3578.0
2022-08-04 14:00:00,178.0,178.12,177.96,178.04,5824.0,151.6775,151.7797,151.6434,151.7115,5824.0
2022-08-04 14:10:00,178.05,178.32,177.93,178.24,10709.0,151.7201,151.9501,151.6178,151.882,10709.0
2022-08-04 14:20:00,178.23,178.51,178.22,178.34,5040.0,151.8735,152.112,151.8649,151.9672,5040.0
2022-08-04 14:30:00,178.33,178.33,177.84,178.0,12129.0,151.9587,151.9587,151.5411,151.6775,12129.0
2022-08-04 14:40:00,178.0,178.06,177.83,177.9,14568.0,151.6775,151.7286,151.5326,151.5923,14568.0
2022-08-04 14:50:00,177.88,178.15,177.84,177.98,15724.0,151.5752,151.8053,151.5411,151.6604,15724.0
2022-08-04 15:00:00,177.98,178.36,177.98,177.98,16978.0,151.6604,151.9842,151.6604,151.6604,16978.0
2022-08-04 15:10:00,177.96,178.29,177.86,178.14,20111.0,151.6434,151.9246,151.5582,151.7968,20111.0
2022-08-04 15:20:00,178.15,178.45,178.07,178.37,12350.0,151.8053,152.0609,151.7371,151.9927,12350.0
2022-08-04 15:30:00,178.37,178.4,178.16,178.28,9566.0,151.9927,152.0183,151.8138,151.9161,9566.0
2022-08-04 15:40:00,178.24,178.25,178.02,178.23,11917.0,151.882,151.8905,151.6945,151.8735,11917.0
2022-08-04 15:50:00,178.23,178.4,178.09,178.39,32430.0,151.8735,152.0183,151.7542,152.0098,32430.0
2022-08-05 09:30:00,176.97,177.8,176.29,176.96,13512.0,150.7998,151.507,150.2203,150.7913,13512.0
2022-08-05 09:40:00,176.96,177.46,176.57,176.86,9196.0,150.7913,151.2173,150.4589,150.706,9196.0
2022-08-05 09:50:00,176.89,177.44,176.61,176.76,5753.0,150.7316,151.2003,150.493,150.6208,5753.0
2022-08-05 10:00:00,176.72,176.81,176.2,176.41,12843.0,150.5867,150.6634,150.1436,150.3226,12843.0
2022-08-05 10:10:00,176.33,176.43,175.73,175.97,32283.0,150.2544,150.3396,149.7431,149.9477,32283.0
2022-08-05 10:20:00,176.05,176.09,175.21,175.21,9448.0,150.0158,150.0499,149.3,149.3,9448.0
2022-08-05 10:30:00,175.32,175.9,175.32,175.9,8912.0,149.3938,149.888,149.3938,149.888,8912.0
2022-08-05 10:40:00,175.88,176.13,175.67,176.13,18854.0,149.871,150.084,149.692,150.084,18854.0
2022-08-05 10:50:00,176.2,176.3,175.83,176.18,18018.0,150.1436,150.2289,149.8284,150.1266,18018.0
2022-08-05 11:00:00,176.18,176.58,176.06,176.55,12066.0,150.1266,150.4675,150.0243,150.4419,12066.0
2022-08-05 11:10:00,176.58,176.96,176.44,176.51,12821.0,150.4675,150.7913,150.3482,150.4078,12821.0
2022-08-05 11:20:00,176.5,176.56,176.17,176.22,8236.0,150.3993,150.4504,150.1181,150.1607,8236.0
2022-08-05 11:30:00,176.21,176.28,175.99,176.01,7149.0,150.1522,150.2118,149.9647,149.9817,7149.0
2022-08-05 11:40:00,176.05,176.32,176.05,176.16,6225.0,150.0158,150.2459,150.0158,150.1096,6225.0
2022-08-05 11:50:00,176.17,176.35,176.02,176.27,9021.0,150.1181,150.2715,149.9903,150.2033,9021.0
2022-08-05 12:00:00,176.29,177.0,176.29,176.75,8823.0,150.2203,150.8253,150.2203,150.6123,8823.0
2022-08-05 12:10:00,176.69,176.99,176.68,176.86,7091.0,150.5612,150.8168,150.5527,150.706,7091.0
2022-08-05 12:20:00,176.74,176.84,176.62,176.76,6702.0,150.6038,150.689,150.5015,150.6208,6702.0
2022-08-05 12:30:00,176.78,176.81,176.58,176.58,6172.0,150.6379,150.6634,150.4675,150.4675,6172.0
2022-08-05 12:40:00,176.54,177.33,176.54,177.26,6175.0,150.4334,151.1065,150.4334,151.0469,6175.0
2022-08-05 12:50:00,177.31,177.4,177.22,177.31,4455.0,151.0895,151.1662,151.0128,151.0895,4455.0
2022-08-05 13:00:00,177.34,177.55,177.22,177.46,6779.0,151.1151,151.294,151.0128,151.2173,6779.0
2022-08-05 13:10:00,177.51,177.69,177.51,177.69,3760.0,151.2599,151.4133,151.2599,151.4133,3760.0
2022-08-05 13:20:00,177.66,177.66,177.11,177.11,19050.0,151.3877,151.3877,150.9191,150.9191,19050.0
2022-08-05 13:30:00,177.07,177.39,177.04,177.39,13269.0,150.885,151.1577,150.8594,151.1577,13269.0
2022-08-05 13:40:00,177.51,177.7,177.51,177.61,3806.0,151.2599,151.4218,151.2599,151.3451,3806.0
2022-08-05 13:50:00,177.59,177.6,177.33,177.36,3125.0,151.3281,151.3366,151.1065,151.1321,3125.0
2022-08-05 14:00:00,177.24,177.29,177.14,177.21,2052.0,151.0299,151.0725,150.9446,151.0043,2052.0
2022-08-05 14:10:00,177.09,177.25,177.01,177.25,4263.0,150.902,151.0384,150.8339,151.0384,4263.0
2022-08-05 14:20:00,177.3,177.34,177.19,177.23,4408.0,151.081,151.1151,150.9872,151.0213,4408.0
2022-08-05 14:30:00,177.18,177.37,177.17,177.25,2890.0,150.9787,151.1406,150.9702,151.0384,2890.0
2022-08-05 14:40:00,177.24,177.35,177.19,177.27,8451.0,151.0299,151.1236,150.9872,151.0554,8451.0
2022-08-05 14:50:00,177.23,177.36,177.12,177.18,10184.0,151.0213,151.1321,150.9276,150.9787,10184.0
2022-08-05 15:00:00,177.19,177.43,177.19,177.37,9270.0,150.9872,151.1918,150.9872,151.1406,9270.0
2022-08-05 15:10:00,177.42,177.72,177.42,177.56,6973.0,151.1832,151.4389,151.1832,151.3025,6973.0
2022-08-05 15:20:00,177.57,177.62,177.41,177.61,10777.0,151.3111,151.3537,151.1747,151.3451,10777.0
2022-08-05 15:30:00,177.61,177.92,177.61,177.88,15146.0,151.3451,151.6093,151.3451,151.5752,15146.0
2022-08-05 15:40:00,177.88,178.13,177.67,177.97,22291.0,151.5752,151.7882,151.3963,151.6519,22291.0
2022-08-05 15:50:00,178.04,178.44,178.04,178.34,63035.0,151.7115,152.0524,151.7115,151.9672,63035.0
2022-08-08 09:30:00,180.56,182.38,180.16,180.85,34191.0,153.8589,155.4098,153.518,154.106,34191.0
2022-08-08 09:40:00,180.65,181.3,180.28,181.29,28470.0,153.9356,154.4895,153.6203,154.4809,28470.0
2022-08-08 09:50:00,181.12,181.67,180.43,181.09,10343.0,154.3361,154.8047,153.7481,154.3105,10343.0
2022-08-08 10:00:00,181.08,181.24,180.33,180.48,16362.0,154.302,154.4383,153.6629,153.7907,16362.0
2022-08-08 10:10:00,180.59,180.65,180.01,180.04,28480.0,153.8845,153.9356,153.3902,153.4158,28480.0
2022-08-08 10:20:00,180.04,180.16,179.36,179.64,18519.0,153.4158,153.518,152.8363,153.0749,18519.0
2022-08-08 10:30:00,179.58,180.0,179.58,179.89,8458.0,153.0238,153.3817,153.0238,153.288,8458.0
2022-08-08 10:40:00,179.95,180.21,179.91,179.91,8237.0,153.3391,153.5607,153.305,153.305,8237.0
2022-08-08 10:50:00,179.91,180.29,179.87,180.17,8874.0,153.305,153.6288,153.2709,153.5266,8874.0
2022-08-08 11:00:00,180.1,180.14,179.3,179.4,9519.0,153.4669,153.501,152.7852,152.8704,9519.0
2022-08-08 11:10:00,179.49,179.49,178.92,178.99,6301.0,152.9471,152.9471,152.4614,152.5211,6301.0
2022-08-08 11:20:00,179.08,179.24,178.91,179.09,5457.0,152.5978,152.7341,152.4529,152.6063,5457.0
2022-08-08 11:30:00,179.12,179.16,178.48,178.49,8235.0,152.6318,152.6659,152.0865,152.095,8235.0
2022-08-08 11:40:00,178.57,178.57,178.12,178.28,9422.0,152.1632,152.1632,151.7797,151.9161,9422.0
2022-08-08 11:50:00,178.35,178.65,178.21,178.65,5413.0,151.9757,152.2313,151.8564,152.2313,5413.0
2022-08-08 12:00:00,178.67,178.69,178.22,178.25,5524.0,152.2484,152.2654,151.8649,151.8905,5524.0
2022-08-08 12:10:00,178.21,178.74,177.99,178.6,18708.0,151.8564,152.308,151.6689,152.1887,18708.0
2022-08-08 12:20:00,178.58,178.98,178.5,178.62,30079.0,152.1717,152.5125,152.1035,152.2058,30079.0
2022-08-08 12:30:00,178.76,179.39,178.76,179.28,38885.0,152.3251,152.8619,152.3251,152.7682,38885.0
2022-08-08 12:40:00,179.27,179.66,178.93,179.66,68226.0,152.7597,153.092,152.4699,153.092,68226.0
2022-08-08 12:50:00,179.59,179.85,179.57,179.82,27082.0,153.0323,153.2539,153.0153,153.2283,27082.0
2022-08-08 13:00:00,179.79,179.94,178.96,179.17,33150.0,153.2028,153.3306,152.4955,152.6744,33150.0
2022-08-08 13:10:00,179.16,179.45,178.94,179.42,9129.0,152.6659,152.913,152.4785,152.8875,9129.0
2022-08-08 13:20:00,179.63,179.66,179.3,179.31,9144.0,153.0664,153.092,152.7852,152.7937,9144.0
2022-08-08 13:30:00,179.31,179.56,179.18,179.18,13376.0,152.7937,153.0068,152.683,152.683,13376.0
2022-08-08 13:40:00,179.17,179.58,179.16,179.58,9066.0,152.6744,153.0238,152.6659,153.0238,9066.0
2022-08-08 13:50:00,179.66,179.75,179.49,179.59,8164.0,153.092,153.1687,152.9471,153.0323,8164.0
2022-08-08 14:00:00,179.64,179.64,179.04,179.47,3789.0,153.0749,153.0749,152.5637,152.9301,3789.0
2022-08-08 14:10:00,179.5,179.5,179.0,179.03,7101.0,152.9556,152.9556,152.5296,152.5551,7101.0
2022-08-08 14:20:00,179.22,179.24,178.99,179.23,6434.0,152.7171,152.7341,152.5211,152.7256,6434.0
2022-08-08 14:30:00,179.42,179.44,179.15,179.3,3519.0,152.8875,152.9045,152.6574,152.7852,3519.0
2022-08-08 14:40:00,179.34,179.42,179.07,179.21,5879.0,152.8193,152.8875,152.5892,152.7085,5879.0
2022-08-08 14:50:00,179.18,179.35,179.03,179.32,4422.0,152.683,152.8278,152.5551,152.8023,4422.0
2022-08-08 15:00:00,179.34,179.43,179.19,179.23,4317.0,152.8193,152.896,152.6915,152.7256,4317.0
2022-08-08 15:10:00,179.28,179.28,178.99,179.1,8114.0,152.7682,152.7682,152.5211,152.6148,8114.0
2022-08-08 15:20:00,179.1,179.31,179.09,179.18,6137.0,152.6148,152.7937,152.6063,152.683,6137.0
2022-08-08 15:30:00,179.09,179.37,179.05,179.09,12855.0,152.6063,152.8449,152.5722,152.6063,12855.0
2022-08-08 15:40:00,179.13,179.6,179.13,179.49,15536.0,152.6404,153.0409,152.6404,152.9471,15536.0
2022-08-08 15:50:00,179.44,179.51,179.06,179.43,122094.0,152.9045,152.9642,152.5807,152.896,122094.0
2022-08-09 09:30:00,179.39,179.78,178.95,179.74,13943.0,152.8619,153.1942,152.487,153.1602,13943.0
2022-08-09 09:40:00,180.11,180.11,179.53,179.9,5472.0,153.4754,153.4754,152.9812,153.2965,5472.0
2022-08-09 09:50:00,179.8,180.04,179.34,179.63,12243.0,153.2113,153.4158,152.8193,153.0664,12243.0
2022-08-09 10:00:00,179.69,179.83,179.5,179.76,7426.0,153.1175,153.2368,152.9556,153.1772,7426.0
2022-08-09 10:10:00,179.72,180.1,179.42,179.54,7396.0,153.1431,153.4669,152.8875,152.9897,7396.0
2022-08-09 10:20:00,179.53,179.73,179.37,179.64,4102.0,152.9812,153.1516,152.8449,153.0749,4102.0
2022-08-09 10:30:00,179.71,179.95,179.62,179.79,5194.0,153.1346,153.3391,153.0579,153.2028,5194.0
2022-08-09 10:40:00,179.79,179.79,179.33,179.35,7328.0,153.2028,153.2028,152.8108,152.8278,7328.0
2022-08-09 10:50:00,179.42,179.42,179.08,179.19,5866.0,152.8875,152.8875,152.5978,152.6915,5866.0
2022-08-09 11:00:00,179.27,179.61,179.12,179.4,12201.0,152.7597,153.0494,152.6318,152.8704,12201.0
2022-08-09 11:10:00,179.37,179.79,179.27,179.79,14107.0,152.8449,153.2028,152.7597,153.2028,14107.0
2022-08-09 11:20:00,179.82,179.99,179.64,179.9,16725.0,153.2283,153.3732,153.0749,153.2965,16725.0
2022-08-09 11:30:00,179.91,179.96,179.65,179.65,6728.0,153.305,153.3476,153.0835,153.0835,6728.0
2022-08-09 11:40:00,179.67,180.07,179.62,180.03,11452.0,153.1005,153.4414,153.0579,153.4073,11452.0
2022-08-09 11:50:00,180.05,180.66,180.05,180.57,11849.0,153.4243,153.9441,153.4243,153.8674,11849.0
2022-08-09 12:00:00,180.56,180.65,180.2,180.22,9265.0,153.8589,153.9356,153.5521,153.5692,9265.0
2022-08-09 12:10:00,180.3,180.49,180.25,180.44,8911.0,153.6373,153.7992,153.5947,153.7566,8911.0
2022-08-09 12:20:00,180.44,180.5,180.14,180.26,7782.0,153.7566,153.8078,153.501,153.6033,7782.0
2022-08-09 12:30:00,180.25,180.42,180.13,180.24,6626.0,153.5947,153.7396,153.4925,153.5862,6626.0
2022-08-09 12:40:00,180.19,180.19,179.9,180.01,5656.0,153.5436,153.5436,153.2965,153.3902,5656.0
2022-08-09 12:50:00,180.07,180.2,179.91,180.08,7541.0,153.4414,153.5521,153.305,153.4499,7541.0
2022-08-09 13:00:00,180.02,180.02,179.5,179.53,9921.0,153.3987,153.3987,152.9556,152.9812,9921.0
2022-08-09 13:10:00,179.59,179.99,179.59,179.73,3374.0,153.0323,153.3732,153.0323,153.1516,3374.0
2022-08-09 13:20:00,179.78,179.85,179.66,179.67,4649.0,153.1942,153.2539,153.092,153.1005,4649.0
2022-08-09 13:30:00,179.72,179.82,179.4,179.48,11834.0,153.1431,153.2283,152.8704,152.9386,11834.0
2022-08-09 13:40:00,179.57,179.83,179.57,179.73,5711.0,153.0153,153.2368,153.0153,153.1516,5711.0
2022-08-09 13:50:00,179.69,179.84,179.6,179.73,3430.0,153.1175,153.2454,153.0409,153.1516,3430.0
2022-08-09 14:00:00,179.65,179.76,179.59,179.59,4406.0,153.0835,153.1772,153.0323,153.0323,4406.0
2022-08-09 14:10:00,179.62,179.64,179.25,179.25,3488.0,153.0579,153.0749,152.7426,152.7426,3488.0
2022-08-09 14:20:00,179.28,179.3,179.04,179.12,5106.0,152.7682,152.7852,152.5637,152.6318,5106.0
2022-08-09 14:30:00,179.07,179.12,178.84,179.04,5694.0,152.5892,152.6318,152.3932,152.5637,5694.0
2022-08-09 14:40:00,179.05,179.23,179.04,179.23,5906.0,152.5722,152.7256,152.5637,152.7256,5906.0
2022-08-09 14:50:00,179.23,179.63,179.22,179.52,13384.0,152.7256,153.0664,152.7171,152.9727,13384.0
2022-08-09 15:00:00,179.48,179.74,179.48,179.68,4719.0,152.9386,153.1602,152.9386,153.109,4719.0
2022-08-09 15:10:00,179.7,179.7,179.48,179.48,5238.0,153.1261,153.1261,152.9386,152.9386,5238.0
2022-08-09 15:20:00,179.54,179.84,179.53,179.77,9949.0,152.9897,153.2454,152.9812,153.1857,9949.0
2022-08-09 15:30:00,179.75,179.75,179.42,179.47,8725.0,153.1687,153.1687,152.8875,152.9301,8725.0
2022-08-09 15:40:00,179.48,179.49,179.19,179.41,16532.0,152.9386,152.9471,152.6915,152.879,16532.0
2022-08-09 15:50:00,179.4,179.92,179.12,179.86,69976.0,152.8704,153.3135,152.6318,153.2624,69976.0
2022-08-10 09:30:00,182.4,182.4,180.16,180.16,19303.0,155.4268,155.4268,153.518,153.518,19303.0
2022-08-10 09:40:00,180.16,181.01,180.11,180.95,16157.0,153.518,154.2423,153.4754,154.1912,16157.0
2022-08-10 09:50:00,180.87,181.78,180.72,181.78,12224.0,154.123,154.8985,153.9952,154.8985,12224.0
2022-08-10 10:00:00,181.84,182.11,181.76,181.9,12136.0,154.9496,155.1797,154.8814,155.0007,12136.0
2022-08-10 10:10:00,181.9,181.91,181.29,181.76,9699.0,155.0007,155.0093,154.4809,154.8814,9699.0
2022-08-10 10:20:00,181.78,181.85,181.38,181.38,11796.0,154.8985,154.9581,154.5576,154.5576,11796.0
2022-08-10 10:30:00,181.41,181.45,180.31,180.36,11182.0,154.5832,154.6173,153.6459,153.6885,11182.0
2022-08-10 10:40:00,180.4,180.54,180.16,180.17,14753.0,153.7226,153.8418,153.518,153.5266,14753.0
2022-08-10 10:50:00,180.19,180.21,179.93,180.01,7401.0,153.5436,153.5607,153.3221,153.3902,7401.0
2022-08-10 11:00:00,179.95,180.33,179.95,180.24,17224.0,153.3391,153.6629,153.3391,153.5862,17224.0
2022-08-10 11:10:00,180.3,180.3,179.89,180.06,5894.0,153.6373,153.6373,153.288,153.4328,5894.0
2022-08-10 11:20:00,180.09,180.55,180.09,180.33,10625.0,153.4584,153.8504,153.4584,153.6629,10625.0
2022-08-10 11:30:00,180.34,180.52,180.17,180.3,11777.0,153.6714,153.8248,153.5266,153.6373,11777.0
2022-08-10 11:40:00,180.29,180.5,180.08,180.16,9188.0,153.6288,153.8078,153.4499,153.518,9188.0
2022-08-10 11:50:00,180.12,180.33,179.88,180.28,15443.0,153.484,153.6629,153.2795,153.6203,15443.0
2022-08-10 12:00:00,180.3,180.56,180.22,180.22,46748.0,153.6373,153.8589,153.5692,153.5692,46748.0
2022-08-10 12:10:00,180.24,180.36,179.7,179.7,8289.0,153.5862,153.6885,153.1261,153.1261,8289.0
2022-08-10 12:20:00,179.7,179.9,179.61,179.77,13775.0,153.1261,153.2965,153.0494,153.1857,13775.0
2022-08-10 12:30:00,179.78,179.86,179.5,179.82,13023.0,153.1942,153.2624,152.9556,153.2283,13023.0
2022-08-10 12:40:00,179.82,180.26,179.56,180.15,26802.0,153.2283,153.6033,153.0068,153.5095,26802.0
2022-08-10 12:50:00,180.1,180.49,179.93,180.38,13841.0,153.4669,153.7992,153.3221,153.7055,13841.0
2022-08-10 13:00:00,180.43,180.6,180.34,180.56,9529.0,153.7481,153.893,153.6714,153.8589,9529.0
2022-08-10 13:10:00,180.48,180.75,180.41,180.45,6486.0,153.7907,154.0208,153.7311,153.7652,6486.0
2022-08-10 13:20:00,180.48,180.74,180.4,180.41,6285.0,153.7907,154.0123,153.7226,153.7311,6285.0
2022-08-10 13:30:00,180.45,180.57,180.33,180.36,7968.0,153.7652,153.8674,153.6629,153.6885,7968.0
2022-08-10 13:40:00,180.4,180.51,180.3,180.51,9707.0,153.7226,153.8163,153.6373,153.8163,9707.0
2022-08-10 13:50:00,180.59,180.61,180.33,180.52,11617.0,153.8845,153.9015,153.6629,153.8248,11617.0
2022-08-10 14:00:00,180.5,180.75,180.42,180.71,11795.0,153.8078,154.0208,153.7396,153.9867,11795.0
2022-08-10 14:10:00,180.74,181.04,180.74,180.98,12128.0,154.0123,154.2679,154.0123,154.2168,12128.0
2022-08-10 14:20:00,180.98,181.25,180.84,181.16,13378.0,154.2168,154.4469,154.0975,154.3702,13378.0
2022-08-10 14:30:00,181.16,181.34,181.04,181.33,13720.0,154.3702,154.5235,154.2679,154.515,13720.0
2022-08-10 14:40:00,181.34,181.44,181.12,181.25,15607.0,154.5235,154.6088,154.3361,154.4469,15607.0
2022-08-10 14:50:00,181.18,181.57,181.18,181.31,16547.0,154.3872,154.7195,154.3872,154.498,16547.0
2022-08-10 15:00:00,181.34,181.54,181.16,181.25,15002.0,154.5235,154.694,154.3702,154.4469,15002.0
2022-08-10 15:10:00,181.26,181.42,181.22,181.42,21769.0,154.4554,154.5917,154.4213,154.5917,21769.0
2022-08-10 15:20:00,181.45,181.74,181.32,181.67,20763.0,154.6173,154.8644,154.5065,154.8047,20763.0
2022-08-10 15:30:00,181.58,182.1,181.53,182.1,29709.0,154.7281,155.1712,154.6854,155.1712,29709.0
2022-08-10 15:40:00,182.03,182.4,182.01,182.07,36146.0,155.1115,155.4268,155.0945,155.1456,36146.0
2022-08-10 15:50:00,182.1,182.11,181.72,181.8,101553.0,155.1712,155.1797,154.8474,154.9155,101553.0
2022-08-11 09:30:00,182.3,182.3,181.11,181.68,28567.0,155.3416,155.3416,154.3276,154.8133,28567.0
2022-08-11 09:40:00,181.52,181.71,180.92,181.26,21038.0,154.6769,154.8388,154.1657,154.4554,21038.0
2022-08-11 09:50:00,181.31,181.88,181.02,181.87,7967.0,154.498,154.9837,154.2509,154.9752,7967.0
2022-08-11 10:00:00,181.99,182.03,181.17,181.3,9192.0,155.0774,155.1115,154.3787,154.4895,9192.0
2022-08-11 10:10:00,181.37,181.86,181.3,181.62,8418.0,154.5491,154.9666,154.4895,154.7621,8418.0
2022-08-11 10:20:00,181.56,181.99,181.51,181.62,12175.0,154.711,155.0774,154.6684,154.7621,12175.0
2022-08-11 10:30:00,181.67,181.72,181.34,181.5,8954.0,154.8047,154.8474,154.5235,154.6599,8954.0
2022-08-11 10:40:00,181.65,181.65,181.2,181.46,13015.0,154.7877,154.7877,154.4042,154.6258,13015.0
2022-08-11 10:50:00,181.44,181.44,181.03,181.2,9965.0,154.6088,154.6088,154.2594,154.4042,9965.0
2022-08-11 11:00:00,181.36,181.36,180.55,180.65,6899.0,154.5406,154.5406,153.8504,153.9356,6899.0
2022-08-11 11:10:00,180.71,180.96,180.58,180.62,19600.0,153.9867,154.1997,153.8759,153.91,19600.0
2022-08-11 11:20:00,180.52,180.73,180.35,180.45,7055.0,153.8248,154.0038,153.6799,153.7652,7055.0
2022-08-11 11:30:00,180.39,180.67,180.02,180.65,13529.0,153.714,153.9526,153.3987,153.9356,13529.0
2022-08-11 11:40:00,180.63,180.68,180.38,180.49,8790.0,153.9185,153.9611,153.7055,153.7992,8790.0
2022-08-11 11:50:00,180.38,180.57,180.33,180.37,9370.0,153.7055,153.8674,153.6629,153.697,9370.0
2022-08-11 12:00:00,180.36,180.36,180.05,180.25,6067.0,153.6885,153.6885,153.4243,153.5947,6067.0
2022-08-11 12:10:00,180.25,180.36,179.97,180.05,12330.0,153.5947,153.6885,153.3561,153.4243,12330.0
2022-08-11 12:20:00,180.05,180.09,179.82,179.98,17005.0,153.4243,153.4584,153.2283,153.3647,17005.0
2022-08-11 12:30:00,180.03,180.62,179.94,180.46,10817.0,153.4073,153.91,153.3306,153.7737,10817.0
2022-08-11 12:40:00,180.49,180.72,180.32,180.39,7760.0,153.7992,153.9952,153.6544,153.714,7760.0
2022-08-11 12:50:00,180.31,180.44,180.2,180.21,26616.0,153.6459,153.7566,153.5521,153.5607,26616.0
2022-08-11 13:00:00,180.22,180.56,180.1,180.49,37645.0,153.5692,153.8589,153.4669,153.7992,37645.0
2022-08-11 13:10:00,180.48,180.61,180.43,180.43,11830.0,153.7907,153.9015,153.7481,153.7481,11830.0
2022-08-11 13:20:00,180.46,180.48,180.33,180.33,14263.0,153.7737,153.7907,153.6629,153.6629,14263.0
2022-08-11 13:30:00,180.28,180.34,179.97,179.97,11684.0,153.6203,153.6714,153.3561,153.3561,11684.0
2022-08-11 13:40:00,179.96,179.96,179.62,179.69,13460.0,153.3476,153.3476,153.0579,153.1175,13460.0
2022-08-11 13:50:00,179.66,179.88,179.44,179.84,9293.0,153.092,153.2795,152.9045,153.2454,9293.0
2022-08-11 14:00:00,179.8,179.81,179.41,179.41,7014.0,153.2113,153.2198,152.879,152.879,7014.0
2022-08-11 14:10:00,179.4,179.44,179.23,179.36,6619.0,152.8704,152.9045,152.7256,152.8363,6619.0
2022-08-11 14:20:00,179.34,179.34,179.04,179.16,6377.0,152.8193,152.8193,152.5637,152.6659,6377.0
2022-08-11 14:30:00,179.11,179.11,178.75,178.82,5477.0,152.6233,152.6233,152.3166,152.3762,5477.0
2022-08-11 14:40:00,178.8,179.24,178.8,179.17,13293.0,152.3592,152.7341,152.3592,152.6744,13293.0
2022-08-11 14:50:00,179.06,179.15,178.9,179.0,17080.0,152.5807,152.6574,152.4444,152.5296,17080.0
2022-08-11 15:00:00,178.93,178.94,178.45,178.51,4927.0,152.4699,152.4785,152.0609,152.112,4927.0
2022-08-11 15:10:00,178.53,178.57,178.2,178.5,9712.0,152.1291,152.1632,151.8479,152.1035,9712.0
2022-08-11 15:20:00,178.5,178.6,178.4,178.53,10572.0,152.1035,152.1887,152.0183,152.1291,10572.0
2022-08-11 15:30:00,178.53,178.76,178.47,178.48,23981.0,152.1291,152.3251,152.078,152.0865,23981.0
2022-08-11 15:40:00,178.48,178.65,178.3,178.59,25227.0,152.0865,152.2313,151.9331,152.1802,25227.0
2022-08-11 15:50:00,178.56,178.97,178.36,178.89,71152.0,152.1547,152.504,151.9842,152.4359,71152.0
2022-08-12 09:30:00,179.97,180.52,179.04,179.86,17997.0,153.3561,153.8248,152.5637,153.2624,17997.0
2022-08-12 09:40:00,180.02,180.27,179.58,179.85,19556.0,153.3987,153.6118,153.0238,153.2539,19556.0
2022-08-12 09:50:00,179.89,180.62,179.77,180.45,15682.0,153.288,153.91,153.1857,153.7652,15682.0
2022-08-12 10:00:00,180.33,180.33,179.44,179.78,19969.0,153.6629,153.6629,152.9045,153.1942,19969.0
2022-08-12 10:10:00,179.78,180.06,179.48,180.06,17951.0,153.1942,153.4328,152.9386,153.4328,17951.0
2022-08-12 10:20:00,179.99,180.42,179.81,180.04,23624.0,153.3732,153.7396,153.2198,153.4158,23624.0
2022-08-12 10:30:00,180.11,180.82,180.11,180.47,13893.0,153.4754,154.0804,153.4754,153.7822,13893.0
2022-08-12 10:40:00,180.48,180.48,180.04,180.31,9489.0,153.7907,153.7907,153.4158,153.6459,9489.0
2022-08-12 10:50:00,180.2,180.54,180.19,180.47,7913.0,153.5521,153.8418,153.5436,153.7822,7913.0
2022-08-12 11:00:00,180.45,180.95,180.45,180.79,11491.0,153.7652,154.1912,153.7652,154.0549,11491.0
2022-08-12 11:10:00,180.79,181.01,180.65,180.86,16624.0,154.0549,154.2423,153.9356,154.1145,16624.0
2022-08-12 11:20:00,180.9,180.97,180.5,180.54,9439.0,154.1486,154.2083,153.8078,153.8418,9439.0
2022-08-12 11:30:00,180.52,180.73,180.49,180.52,10023.0,153.8248,154.0038,153.7992,153.8248,10023.0
2022-08-12 11:40:00,180.54,180.67,180.32,180.32,9410.0,153.8418,153.9526,153.6544,153.6544,9410.0
2022-08-12 11:50:00,180.35,180.39,180.06,180.1,6806.0,153.6799,153.714,153.4328,153.4669,6806.0
2022-08-12 12:00:00,180.13,180.42,180.13,180.22,7288.0,153.4925,153.7396,153.4925,153.5692,7288.0
2022-08-12 12:10:00,180.25,180.26,180.0,180.05,4876.0,153.5947,153.6033,153.3817,153.4243,4876.0
2022-08-12 12:20:00,179.99,180.1,179.96,180.02,3848.0,153.3732,153.4669,153.3476,153.3987,3848.0
2022-08-12 12:30:00,180.01,180.09,179.81,180.04,9394.0,153.3902,153.4584,153.2198,153.4158,9394.0
2022-08-12 12:40:00,180.03,180.12,179.87,179.93,6119.0,153.4073,153.484,153.2709,153.3221,6119.0
2022-08-12 12:50:00,179.88,179.99,179.65,179.73,11313.0,153.2795,153.3732,153.0835,153.1516,11313.0
2022-08-12 13:00:00,179.73,179.97,179.68,179.97,7037.0,153.1516,153.3561,153.109,153.3561,7037.0
2022-08-12 13:10:00,179.97,179.97,179.64,179.68,6722.0,153.3561,153.3561,153.0749,153.109,6722.0
2022-08-12 13:20:00,179.67,179.94,179.55,179.84,8020.0,153.1005,153.3306,152.9983,153.2454,8020.0
2022-08-12 13:30:00,179.89,180.0,179.78,179.96,8551.0,153.288,153.3817,153.1942,153.3476,8551.0
2022-08-12 13:40:00,179.98,180.24,179.82,179.92,8092.0,153.3647,153.5862,153.2283,153.3135,8092.0
2022-08-12 13:50:00,179.83,179.94,179.73,179.73,6466.0,153.2368,153.3306,153.1516,153.1516,6466.0
2022-08-12 14:00:00,179.73,179.87,179.68,179.83,8494.0,153.1516,153.2709,153.109,153.2368,8494.0
2022-08-12 14:10:00,179.88,180.14,179.75,180.13,10130.0,153.2795,153.501,153.1687,153.4925,10130.0
2022-08-12 14:20:00,180.16,180.24,180.08,180.17,9943.0,153.518,153.5862,153.4499,153.5266,9943.0
2022-08-12 14:30:00,180.15,180.43,180.07,180.33,13856.0,153.5095,153.7481,153.4414,153.6629,13856.0
2022-08-12 14:40:00,180.37,180.5,180.2,180.2,10345.0,153.697,153.8078,153.5521,153.5521,10345.0
2022-08-12 14:50:00,180.19,180.36,180.09,180.27,13327.0,153.5436,153.6885,153.4584,153.6118,13327.0
2022-08-12 15:00:00,180.26,180.64,180.25,180.58,13245.0,153.6033,153.9271,153.5947,153.8759,13245.0
2022-08-12 15:10:00,180.57,180.89,180.55,180.82,13362.0,153.8674,154.1401,153.8504,154.0804,13362.0
2022-08-12 15:20:00,180.84,181.04,180.73,180.99,11412.0,154.0975,154.2679,154.0038,154.2253,11412.0
2022-08-12 15:30:00,180.99,181.29,180.92,181.16,18026.0,154.2253,154.4809,154.1657,154.3702,18026.0
2022-08-12 15:40:00,181.17,181.71,181.16,181.71,29587.0,154.3787,154.8388,154.3702,154.8388,29587.0
2022-08-12 15:50:00,181.67,181.83,181.36,181.69,66488.0,154.8047,154.9411,154.5406,154.8218,66488.0
2022-08-15 09:30:00,182.03,182.51,181.8,182.25,12647.0,155.1115,155.5205,154.9155,155.299,12647.0
2022-08-15 09:40:00,182.31,183.53,182.03,183.53,9860.0,155.3501,156.3897,155.1115,156.3897,9860.0
2022-08-15 09:50:00,183.61,183.67,182.61,182.9,30091.0,156.4579,156.509,155.6057,155.8529,30091.0
2022-08-15 10:00:00,182.92,183.88,182.76,183.88,19367.0,155.8699,156.6879,155.7336,156.6879,19367.0
2022-08-15 10:10:00,183.85,183.96,183.39,183.69,10709.0,156.6624,156.7561,156.2704,156.526,10709.0
2022-08-15 10:20:00,183.65,184.39,183.65,184.31,8229.0,156.4919,157.1225,156.4919,157.0543,8229.0
2022-08-15 10:30:00,184.31,184.92,184.17,184.37,14985.0,157.0543,157.5741,156.935,157.1055,14985.0
2022-08-15 10:40:00,184.2,184.54,184.18,184.49,7945.0,156.9606,157.2503,156.9436,157.2077,7945.0
2022-08-15 10:50:00,184.48,184.48,183.8,183.8,7247.0,157.1992,157.1992,156.6198,156.6198,7247.0
2022-08-15 11:00:00,183.7,183.7,183.23,183.23,11236.0,156.5346,156.5346,156.1341,156.1341,11236.0
2022-08-15 11:10:00,183.13,183.33,183.01,183.06,11871.0,156.0488,156.2193,155.9466,155.9892,11871.0
2022-08-15 11:20:00,183.1,183.23,182.65,182.81,9939.0,156.0233,156.1341,155.6398,155.7762,9939.0
2022-08-15 11:30:00,182.78,182.9,182.55,182.9,7016.0,155.7506,155.8529,155.5546,155.8529,7016.0
2022-08-15 11:40:00,182.98,183.07,182.73,182.74,10253.0,155.921,155.9977,155.708,155.7165,10253.0
2022-08-15 11:50:00,182.82,183.05,182.64,182.78,14476.0,155.7847,155.9807,155.6313,155.7506,14476.0
2022-08-15 12:00:00,182.79,183.06,182.74,183.03,10728.0,155.7591,155.9892,155.7165,155.9636,10728.0
2022-08-15 12:10:00,183.05,183.38,182.97,183.29,13144.0,155.9807,156.2619,155.9125,156.1852,13144.0
2022-08-15 12:20:00,183.28,183.93,183.27,183.89,15653.0,156.1767,156.7305,156.1681,156.6965,15653.0
2022-08-15 12:30:00,183.91,184.16,183.74,183.82,14159.0,156.7135,156.9265,156.5686,156.6368,14159.0
2022-08-15 12:40:00,183.76,183.76,183.25,183.29,20298.0,156.5857,156.5857,156.1511,156.1852,20298.0
2022-08-15 12:50:00,183.3,183.48,183.07,183.21,14303.0,156.1937,156.3471,155.9977,156.117,14303.0
2022-08-15 13:00:00,183.22,183.54,183.19,183.4,12351.0,156.1255,156.3982,156.1,156.2789,12351.0
2022-08-15 13:10:00,183.49,183.51,183.23,183.39,13458.0,156.3556,156.3726,156.1341,156.2704,13458.0
2022-08-15 13:20:00,183.39,183.93,183.38,183.9,13864.0,156.2704,156.7305,156.2619,156.705,13864.0
2022-08-15 13:30:00,183.89,183.9,183.57,183.58,13539.0,156.6965,156.705,156.4238,156.4323,13539.0
2022-08-15 13:40:00,183.58,184.06,183.55,183.95,17637.0,156.4323,156.8413,156.4067,156.7476,17637.0
2022-08-15 13:50:00,183.99,184.14,183.93,184.01,16409.0,156.7817,156.9095,156.7305,156.7987,16409.0
2022-08-15 14:00:00,184.06,184.35,184.06,184.26,11431.0,156.8413,157.0884,156.8413,157.0117,11431.0
2022-08-15 14:10:00,184.22,184.44,184.13,184.43,17346.0,156.9777,157.1651,156.901,157.1566,17346.0
2022-08-15 14:20:00,184.45,184.49,183.98,184.02,13053.0,157.1736,157.2077,156.7731,156.8072,13053.0
2022-08-15 14:30:00,184.03,184.31,183.97,184.28,10196.0,156.8158,157.0543,156.7646,157.0288,10196.0
2022-08-15 14:40:00,184.31,184.33,184.08,184.31,7694.0,157.0543,157.0714,156.8584,157.0543,7694.0
2022-08-15 14:50:00,184.36,184.44,184.08,184.44,41344.0,157.097,157.1651,156.8584,157.1651,41344.0
2022-08-15 15:00:00,184.46,184.58,184.3,184.31,10460.0,157.1822,157.2844,157.0458,157.0543,10460.0
2022-08-15 15:10:00,184.3,184.44,184.15,184.25,9285.0,157.0458,157.1651,156.918,157.0032,9285.0
2022-08-15 15:20:00,184.26,184.39,184.18,184.31,10297.0,157.0117,157.1225,156.9436,157.0543,10297.0
2022-08-15 15:30:00,184.28,184.28,183.98,184.17,17293.0,157.0288,157.0288,156.7731,156.935,17293.0
2022-08-15 15:40:00,184.19,184.31,183.97,184.27,25277.0,156.9521,157.0543,156.7646,157.0203,25277.0
2022-08-15 15:50:00,184.35,184.36,183.78,184.14,97700.0,157.0884,157.097,156.6027,156.9095,97700.0
2022-08-16 09:30:00,182.94,184.33,182.38,183.5,17708.0,155.8869,157.0714,155.4098,156.3641,17708.0
2022-08-16 09:40:00,183.6,184.06,182.97,182.97,10128.0,156.4493,156.8413,155.9125,155.9125,10128.0
2022-08-16 09:50:00,183.07,183.37,182.72,182.72,4490.0,155.9977,156.2534,155.6995,155.6995,4490.0
2022-08-16 10:00:00,182.93,183.05,182.4,182.76,5457.0,155.8784,155.9807,155.4268,155.7336,5457.0
2022-08-16 10:10:00,182.69,183.23,182.33,182.44,3848.0,155.6739,156.1341,155.3671,155.4609,3848.0
2022-08-16 10:20:00,182.47,182.52,182.18,182.37,4895.0,155.4864,155.529,155.2393,155.4012,4895.0
2022-08-16 10:30:00,182.39,182.55,181.69,182.06,17447.0,155.4183,155.5546,154.8218,155.1371,17447.0
2022-08-16 10:40:00,182.37,182.46,182.08,182.14,4338.0,155.4012,155.4779,155.1541,155.2052,4338.0
2022-08-16 10:50:00,182.19,182.53,182.03,182.53,2727.0,155.2478,155.5376,155.1115,155.5376,2727.0
2022-08-16 11:00:00,182.4,182.72,182.39,182.67,2490.0,155.4268,155.6995,155.4183,155.6569,2490.0
2022-08-16 11:10:00,182.69,183.37,182.69,183.31,6514.0,155.6739,156.2534,155.6739,156.2022,6514.0
2022-08-16 11:20:00,183.22,183.39,183.07,183.09,4953.0,156.1255,156.2704,155.9977,156.0148,4953.0
2022-08-16 11:30:00,183.03,183.27,182.77,183.18,6322.0,155.9636,156.1681,155.7421,156.0914,6322.0
2022-08-16 11:40:00,183.2,183.2,182.62,182.66,2742.0,156.1085,156.1085,155.6143,155.6483,2742.0
2022-08-16 11:50:00,182.72,182.94,182.71,182.85,3882.0,155.6995,155.8869,155.691,155.8102,3882.0
2022-08-16 12:00:00,182.78,183.08,182.65,183.08,6678.0,155.7506,156.0062,155.6398,156.0062,6678.0
2022-08-16 12:10:00,183.15,183.31,182.93,183.31,3626.0,156.0659,156.2022,155.8784,156.2022,3626.0
2022-08-16 12:20:00,183.24,183.32,182.98,183.06,3959.0,156.1426,156.2107,155.921,155.9892,3959.0
2022-08-16 12:30:00,183.04,183.38,183.03,183.33,3252.0,155.9722,156.2619,155.9636,156.2193,3252.0
2022-08-16 12:40:00,183.38,183.46,183.08,183.26,4749.0,156.2619,156.33,156.0062,156.1596,4749.0
2022-08-16 12:50:00,183.1,183.25,183.05,183.25,3056.0,156.0233,156.1511,155.9807,156.1511,3056.0
2022-08-16 13:00:00,183.19,183.28,183.0,183.04,5785.0,156.1,156.1767,155.9381,155.9722,5785.0
2022-08-16 13:10:00,183.1,183.15,182.91,182.96,7000.0,156.0233,156.0659,155.8614,155.904,7000.0
2022-08-16 13:20:00,182.95,183.07,182.83,182.99,3067.0,155.8955,155.9977,155.7932,155.9295,3067.0
2022-08-16 13:30:00,183.05,183.09,182.86,182.94,4178.0,155.9807,156.0148,155.8188,155.8869,4178.0
2022-08-16 13:40:00,182.96,183.19,182.96,183.19,4603.0,155.904,156.1,155.904,156.1,4603.0
2022-08-16 13:50:00,183.1,183.13,182.91,182.96,3672.0,156.0233,156.0488,155.8614,155.904,3672.0
2022-08-16 14:00:00,182.95,183.06,182.83,183.06,7120.0,155.8955,155.9892,155.7932,155.9892,7120.0
2022-08-16 14:10:00,183.03,183.12,182.84,183.12,3225.0,155.9636,156.0403,155.8017,156.0403,3225.0
2022-08-16 14:20:00,183.1,183.11,182.98,183.06,3233.0,156.0233,156.0318,155.921,155.9892,3233.0
2022-08-16 14:30:00,182.99,183.17,182.57,182.58,4479.0,155.9295,156.0829,155.5717,155.5802,4479.0
2022-08-16 14:40:00,182.54,182.54,181.85,181.97,3978.0,155.5461,155.5461,154.9581,155.0604,3978.0
2022-08-16 14:50:00,181.89,182.21,181.75,182.18,9139.0,154.9922,155.2649,154.8729,155.2393,9139.0
2022-08-16 15:00:00,182.09,182.35,182.09,182.3,14896.0,155.1626,155.3842,155.1626,155.3416,14896.0
2022-08-16 15:10:00,182.26,182.31,182.19,182.25,5551.0,155.3075,155.3501,155.2478,155.299,5551.0
2022-08-16 15:20:00,182.22,182.42,182.22,182.4,6872.0,155.2734,155.4438,155.2734,155.4268,6872.0
2022-08-16 15:30:00,182.38,182.5,182.25,182.27,11572.0,155.4098,155.512,155.299,155.316,11572.0
2022-08-16 15:40:00,182.24,182.67,182.23,182.59,14465.0,155.2905,155.6569,155.2819,155.5887,14465.0
2022-08-16 15:50:00,182.56,182.6,182.08,182.33,59959.0,155.5631,155.5972,155.1541,155.3671,59959.0
2022-08-17 09:30:00,180.43,181.74,180.43,181.26,24094.0,153.7481,154.8644,153.7481,154.4554,24094.0
2022-08-17 09:40:00,181.05,181.05,180.33,180.84,6148.0,154.2764,154.2764,153.6629,154.0975,6148.0
2022-08-17 09:50:00,180.73,181.35,180.72,181.15,7044.0,154.0038,154.5321,153.9952,154.3616,7044.0
2022-08-17 10:00:00,181.17,181.35,180.98,181.21,6121.0,154.3787,154.5321,154.2168,154.4128,6121.0
2022-08-17 10:10:00,181.26,181.61,181.19,181.56,11677.0,154.4554,154.7536,154.3957,154.711,11677.0
2022-08-17 10:20:00,181.61,181.61,181.03,181.21,5692.0,154.7536,154.7536,154.2594,154.4128,5692.0
2022-08-17 10:30:00,181.22,181.31,180.78,180.96,5720.0,154.4213,154.498,154.0464,154.1997,5720.0
2022-08-17 10:40:00,181.05,181.39,180.97,181.33,10029.0,154.2764,154.5662,154.2083,154.515,10029.0
2022-08-17 10:50:00,181.28,181.3,181.0,181.19,3976.0,154.4724,154.4895,154.2338,154.3957,3976.0
2022-08-17 11:00:00,181.16,181.47,181.11,181.16,8363.0,154.3702,154.6343,154.3276,154.3702,8363.0
2022-08-17 11:10:00,181.1,181.46,180.98,181.36,5488.0,154.319,154.6258,154.2168,154.5406,5488.0
2022-08-17 11:20:00,181.42,182.16,181.42,182.13,3755.0,154.5917,155.2223,154.5917,155.1967,3755.0
2022-08-17 11:30:00,182.16,182.26,181.84,181.88,7807.0,155.2223,155.3075,154.9496,154.9837,7807.0
2022-08-17 11:40:00,181.93,182.01,181.66,181.66,5532.0,155.0263,155.0945,154.7962,154.7962,5532.0
2022-08-17 11:50:00,181.62,181.78,181.55,181.6,4421.0,154.7621,154.8985,154.7025,154.7451,4421.0
2022-08-17 12:00:00,181.45,181.66,181.23,181.66,7568.0,154.6173,154.7962,154.4298,154.7962,7568.0
2022-08-17 12:10:00,181.66,182.12,181.65,182.07,6357.0,154.7962,155.1882,154.7877,155.1456,6357.0
2022-08-17 12:20:00,182.01,182.51,181.93,182.51,13055.0,155.0945,155.5205,155.0263,155.5205,13055.0
2022-08-17 12:30:00,182.51,182.6,182.26,182.54,6457.0,155.5205,155.5972,155.3075,155.5461,6457.0
2022-08-17 12:40:00,182.43,182.65,182.23,182.48,4127.0,155.4524,155.6398,155.2819,155.495,4127.0
2022-08-17 12:50:00,182.49,182.62,182.29,182.34,5217.0,155.5035,155.6143,155.3331,155.3757,5217.0
2022-08-17 13:00:00,182.27,182.3,182.05,182.21,7281.0,155.316,155.3416,155.1286,155.2649,7281.0
2022-08-17 13:10:00,182.26,182.27,182.1,182.18,4601.0,155.3075,155.316,155.1712,155.2393,4601.0
2022-08-17 13:20:00,182.23,182.33,182.05,182.25,8799.0,155.2819,155.3671,155.1286,155.299,8799.0
2022-08-17 13:30:00,182.27,182.34,182.1,182.25,7212.0,155.316,155.3757,155.1712,155.299,7212.0
2022-08-17 13:40:00,182.23,182.39,182.12,182.22,10072.0,155.2819,155.4183,155.1882,155.2734,10072.0
2022-08-17 13:50:00,182.22,182.31,181.93,181.95,6220.0,155.2734,155.3501,155.0263,155.0433,6220.0
2022-08-17 14:00:00,182.06,182.57,181.88,182.57,9263.0,155.1371,155.5717,154.9837,155.5717,9263.0
2022-08-17 14:10:00,182.48,182.91,182.29,182.52,5130.0,155.495,155.8614,155.3331,155.529,5130.0
2022-08-17 14:20:00,182.42,182.45,182.1,182.33,5449.0,155.4438,155.4694,155.1712,155.3671,5449.0
2022-08-17 14:30:00,182.38,182.58,182.17,182.56,5751.0,155.4098,155.5802,155.2308,155.5631,5751.0
2022-08-17 14:40:00,182.51,182.51,182.05,182.15,3579.0,155.5205,155.5205,155.1286,155.2138,3579.0
2022-08-17 14:50:00,182.12,182.23,181.75,181.75,5173.0,155.1882,155.2819,154.8729,154.8729,5173.0
2022-08-17 15:00:00,181.66,181.95,181.53,181.62,6632.0,154.7962,155.0433,154.6854,154.7621,6632.0
2022-08-17 15:10:00,181.61,181.61,181.14,181.24,6089.0,154.7536,154.7536,154.3531,154.4383,6089.0
2022-08-17 15:20:00,181.22,181.57,181.2,181.48,8100.0,154.4213,154.7195,154.4042,154.6428,8100.0
2022-08-17 15:30:00,181.48,181.73,181.32,181.73,13993.0,154.6428,154.8559,154.5065,154.8559,13993.0
2022-08-17 15:40:00,181.73,181.87,181.46,181.46,11135.0,154.8559,154.9752,154.6258,154.6258,11135.0
2022-08-17 15:50:00,181.42,181.7,181.23,181.48,35224.0,154.5917,154.8303,154.4298,154.6428,35224.0
2022-08-18 09:30:00,182.02,182.6,181.36,181.38,17495.0,155.103,155.5972,154.5406,154.5576,17495.0
2022-08-18 09:40:00,181.42,181.52,180.83,181.45,5077.0,154.5917,154.6769,154.089,154.6173,5077.0
2022-08-18 09:50:00,181.75,181.81,181.48,181.58,6884.0,154.8729,154.924,154.6428,154.7281,6884.0
2022-08-18 10:00:00,181.49,181.7,181.2,181.26,4656.0,154.6514,154.8303,154.4042,154.4554,4656.0
2022-08-18 10:10:00,181.19,181.48,181.15,181.15,3132.0,154.3957,154.6428,154.3616,154.3616,3132.0
2022-08-18 10:20:00,181.01,181.13,180.87,180.87,5203.0,154.2423,154.3446,154.123,154.123,5203.0
2022-08-18 10:30:00,180.87,180.94,180.33,180.72,5339.0,154.123,154.1827,153.6629,153.9952,5339.0
2022-08-18 10:40:00,180.88,181.16,180.67,180.89,14745.0,154.1316,154.3702,153.9526,154.1401,14745.0
2022-08-18 10:50:00,180.91,181.06,180.4,180.63,10444.0,154.1571,154.285,153.7226,153.9185,10444.0
2022-08-18 11:00:00,180.69,180.95,180.54,180.54,5371.0,153.9697,154.1912,153.8418,153.8418,5371.0
2022-08-18 11:10:00,180.73,180.82,180.61,180.62,4695.0,154.0038,154.0804,153.9015,153.91,4695.0
2022-08-18 11:20:00,180.61,180.94,180.61,180.77,6551.0,153.9015,154.1827,153.9015,154.0378,6551.0
2022-08-18 11:30:00,180.81,181.02,180.79,181.0,23910.0,154.0719,154.2509,154.0549,154.2338,23910.0
2022-08-18 11:40:00,180.95,181.36,180.93,181.23,14463.0,154.1912,154.5406,154.1742,154.4298,14463.0
2022-08-18 11:50:00,181.27,181.33,181.04,181.13,5490.0,154.4639,154.515,154.2679,154.3446,5490.0
2022-08-18 12:00:00,181.05,181.11,180.8,180.8,4015.0,154.2764,154.3276,154.0634,154.0634,4015.0
2022-08-18 12:10:00,180.76,180.8,180.39,180.56,5438.0,154.0293,154.0634,153.714,153.8589,5438.0
2022-08-18 12:20:00,180.55,180.89,180.42,180.58,20765.0,153.8504,154.1401,153.7396,153.8759,20765.0
2022-08-18 12:30:00,180.5,180.5,180.22,180.26,4059.0,153.8078,153.8078,153.5692,153.6033,4059.0
2022-08-18 12:40:00,180.26,180.67,180.23,180.46,14468.0,153.6033,153.9526,153.5777,153.7737,14468.0
2022-08-18 12:50:00,180.44,180.44,180.18,180.21,6837.0,153.7566,153.7566,153.5351,153.5607,6837.0
2022-08-18 13:00:00,180.21,180.55,180.15,180.52,6573.0,153.5607,153.8504,153.5095,153.8248,6573.0
2022-08-18 13:10:00,180.57,180.64,180.3,180.36,6770.0,153.8674,153.9271,153.6373,153.6885,6770.0
2022-08-18 13:20:00,180.38,180.38,180.14,180.21,2380.0,153.7055,153.7055,153.501,153.5607,2380.0
2022-08-18 13:30:00,180.2,180.2,179.93,179.95,6768.0,153.5521,153.5521,153.3221,153.3391,6768.0
2022-08-18 13:40:00,179.92,179.92,179.59,179.6,4973.0,153.3135,153.3135,153.0323,153.0409,4973.0
2022-08-18 13:50:00,179.64,179.89,179.6,179.75,4090.0,153.0749,153.288,153.0409,153.1687,4090.0
2022-08-18 14:00:00,179.75,180.02,179.66,180.01,4128.0,153.1687,153.3987,153.092,153.3902,4128.0
2022-08-18 14:10:00,179.98,180.11,179.83,180.11,6094.0,153.3647,153.4754,153.2368,153.4754,6094.0
2022-08-18 14:20:00,180.17,180.34,180.16,180.21,3072.0,153.5266,153.6714,153.518,153.5607,3072.0
2022-08-18 14:30:00,180.19,180.46,180.17,180.39,3762.0,153.5436,153.7737,153.5266,153.714,3762.0
2022-08-18 14:40:00,180.36,180.53,180.36,180.49,5643.0,153.6885,153.8333,153.6885,153.7992,5643.0
2022-08-18 14:50:00,180.42,180.65,180.42,180.48,5770.0,153.7396,153.9356,153.7396,153.7907,5770.0
2022-08-18 15:00:00,180.5,180.57,180.44,180.46,4133.0,153.8078,153.8674,153.7566,153.7737,4133.0
2022-08-18 15:10:00,180.47,180.83,180.45,180.8,8001.0,153.7822,154.089,153.7652,154.0634,8001.0
2022-08-18 15:20:00,180.83,180.99,180.79,180.89,11895.0,154.089,154.2253,154.0549,154.1401,11895.0
2022-08-18 15:30:00,180.89,181.01,180.85,180.95,15682.0,154.1401,154.2423,154.106,154.1912,15682.0
2022-08-18 15:40:00,180.97,181.05,180.83,181.03,19420.0,154.2083,154.2764,154.089,154.2594,19420.0
2022-08-18 15:50:00,181.0,181.15,180.82,181.14,63838.0,154.2338,154.3616,154.0804,154.3531,63838.0
2022-08-19 09:30:00,180.56,181.02,180.3,180.46,76819.0,153.8589,154.2509,153.6373,153.7737,76819.0
2022-08-19 09:40:00,180.35,180.72,180.09,180.63,9637.0,153.6799,153.9952,153.4584,153.9185,9637.0
2022-08-19 09:50:00,180.71,180.94,180.39,180.54,15394.0,153.9867,154.1827,153.714,153.8418,15394.0
2022-08-19 10:00:00,180.54,181.48,180.39,181.27,9687.0,153.8418,154.6428,153.714,154.4639,9687.0
2022-08-19 10:10:00,181.32,181.42,181.0,181.28,11082.0,154.5065,154.5917,154.2338,154.4724,11082.0
2022-08-19 10:20:00,181.13,181.57,181.0,181.54,10480.0,154.3446,154.7195,154.2338,154.694,10480.0
2022-08-19 10:30:00,181.46,181.87,181.32,181.33,8295.0,154.6258,154.9752,154.5065,154.515,8295.0
2022-08-19 10:40:00,181.34,181.61,181.31,181.49,9261.0,154.5235,154.7536,154.498,154.6514,9261.0
2022-08-19 10:50:00,181.49,181.64,181.16,181.24,9701.0,154.6514,154.7792,154.3702,154.4383,9701.0
2022-08-19 11:00:00,181.44,181.51,180.84,180.84,7871.0,154.6088,154.6684,154.0975,154.0975,7871.0
2022-08-19 11:10:00,180.88,180.94,180.59,180.78,9231.0,154.1316,154.1827,153.8845,154.0464,9231.0
2022-08-19 11:20:00,180.85,181.16,180.76,181.1,21087.0,154.106,154.3702,154.0293,154.319,21087.0
2022-08-19 11:30:00,181.12,181.26,180.93,181.26,2079.0,154.3361,154.4554,154.1742,154.4554,2079.0
2022-08-19 11:40:00,181.17,181.65,181.15,181.62,5075.0,154.3787,154.7877,154.3616,154.7621,5075.0
2022-08-19 11:50:00,181.61,181.78,181.38,181.67,6262.0,154.7536,154.8985,154.5576,154.8047,6262.0
2022-08-19 12:00:00,181.62,181.62,181.32,181.39,4745.0,154.7621,154.7621,154.5065,154.5662,4745.0
2022-08-19 12:10:00,181.45,181.87,181.38,181.69,8206.0,154.6173,154.9752,154.5576,154.8218,8206.0
2022-08-19 12:20:00,181.7,181.8,181.5,181.55,9365.0,154.8303,154.9155,154.6599,154.7025,9365.0
2022-08-19 12:30:00,181.66,181.96,181.61,181.96,7822.0,154.7962,155.0519,154.7536,155.0519,7822.0
2022-08-19 12:40:00,181.92,181.92,181.72,181.76,4310.0,155.0178,155.0178,154.8474,154.8814,4310.0
2022-08-19 12:50:00,181.71,181.93,181.64,181.65,3659.0,154.8388,155.0263,154.7792,154.7877,3659.0
2022-08-19 13:00:00,181.6,181.73,181.53,181.63,2510.0,154.7451,154.8559,154.6854,154.7707,2510.0
2022-08-19 13:10:00,181.64,181.67,181.27,181.28,7631.0,154.7792,154.8047,154.4639,154.4724,7631.0
2022-08-19 13:20:00,181.3,181.53,181.29,181.48,2705.0,154.4895,154.6854,154.4809,154.6428,2705.0
2022-08-19 13:30:00,181.38,181.39,181.1,181.19,5350.0,154.5576,154.5662,154.319,154.3957,5350.0
2022-08-19 13:40:00,181.13,181.24,181.08,181.14,3601.0,154.3446,154.4383,154.302,154.3531,3601.0
2022-08-19 13:50:00,181.15,181.32,181.14,181.32,5202.0,154.3616,154.5065,154.3531,154.5065,5202.0
2022-08-19 14:00:00,181.28,181.31,181.09,181.09,38250.0,154.4724,154.498,154.3105,154.3105,38250.0
2022-08-19 14:10:00,181.05,181.05,180.58,180.67,8739.0,154.2764,154.2764,153.8759,153.9526,8739.0
2022-08-19 14:20:00,180.61,180.78,180.6,180.67,4098.0,153.9015,154.0464,153.893,153.9526,4098.0
2022-08-19 14:30:00,180.52,180.63,180.23,180.26,5702.0,153.8248,153.9185,153.5777,153.6033,5702.0
2022-08-19 14:40:00,180.28,180.41,180.08,180.38,3572.0,153.6203,153.7311,153.4499,153.7055,3572.0
2022-08-19 14:50:00,180.37,180.39,180.1,180.13,4240.0,153.697,153.714,153.4669,153.4925,4240.0
2022-08-19 15:00:00,180.09,180.09,179.75,179.78,6537.0,153.4584,153.4584,153.1687,153.1942,6537.0
2022-08-19 15:10:00,179.81,180.05,179.81,179.95,8286.0,153.2198,153.4243,153.2198,153.3391,8286.0
2022-08-19 15:20:00,179.98,180.0,179.67,179.76,11561.0,153.3647,153.3817,153.1005,153.1772,11561.0
2022-08-19 15:30:00,179.78,179.88,179.33,179.72,27234.0,153.1942,153.2795,152.8108,153.1431,27234.0
2022-08-19 15:40:00,179.66,180.17,179.64,180.14,23306.0,153.092,153.5266,153.0749,153.501,23306.0
2022-08-19 15:50:00,180.19,180.53,180.12,180.14,93346.0,153.5436,153.8333,153.484,153.501,93346.0
2022-08-22 09:30:00,179.0,180.13,178.63,179.33,26736.0,152.5296,153.4925,152.2143,152.8108,26736.0
2022-08-22 09:40:00,179.57,179.89,179.19,179.19,8913.0,153.0153,153.288,152.6915,152.6915,8913.0
2022-08-22 09:50:00,179.14,179.21,178.66,179.15,18542.0,152.6489,152.7085,152.2399,152.6574,18542.0
2022-08-22 10:00:00,179.13,179.63,179.0,179.04,10974.0,152.6404,153.0664,152.5296,152.5637,10974.0
2022-08-22 10:10:00,179.12,179.3,178.31,178.42,36393.0,152.6318,152.7852,151.9416,152.0354,36393.0
2022-08-22 10:20:00,178.17,178.5,178.14,178.45,4167.0,151.8223,152.1035,151.7968,152.0609,4167.0
2022-08-22 10:30:00,178.37,178.89,178.31,178.34,8264.0,151.9927,152.4359,151.9416,151.9672,8264.0
2022-08-22 10:40:00,178.21,178.9,178.21,178.77,5339.0,151.8564,152.4444,151.8564,152.3336,5339.0
2022-08-22 10:50:00,178.66,178.66,177.83,177.83,6545.0,152.2399,152.2399,151.5326,151.5326,6545.0
2022-08-22 11:00:00,177.88,178.17,177.75,177.94,6590.0,151.5752,151.8223,151.4644,151.6263,6590.0
2022-08-22 11:10:00,178.03,178.13,177.87,178.07,6280.0,151.703,151.7882,151.5667,151.7371,6280.0
2022-08-22 11:20:00,178.08,178.08,177.62,177.71,12232.0,151.7456,151.7456,151.3537,151.4303,12232.0
2022-08-22 11:30:00,177.66,178.12,177.6,178.11,4871.0,151.3877,151.7797,151.3366,151.7712,4871.0
2022-08-22 11:40:00,178.11,178.16,177.83,177.91,4171.0,151.7712,151.8138,151.5326,151.6008,4171.0
2022-08-22 11:50:00,177.99,178.25,177.98,178.06,4234.0,151.6689,151.8905,151.6604,151.7286,4234.0
2022-08-22 12:00:00,178.03,178.15,177.93,178.06,15032.0,151.703,151.8053,151.6178,151.7286,15032.0
2022-08-22 12:10:00,177.97,178.19,177.95,177.95,5362.0,151.6519,151.8394,151.6349,151.6349,5362.0
2022-08-22 12:20:00,178.03,178.51,177.99,178.41,6221.0,151.703,152.112,151.6689,152.0268,6221.0
2022-08-22 12:30:00,178.36,178.49,178.01,178.06,48567.0,151.9842,152.095,151.686,151.7286,48567.0
2022-08-22 12:40:00,178.06,178.09,177.83,178.08,4447.0,151.7286,151.7542,151.5326,151.7456,4447.0
2022-08-22 12:50:00,178.07,178.14,177.96,178.14,4892.0,151.7371,151.7968,151.6434,151.7968,4892.0
2022-08-22 13:00:00,178.09,178.2,177.99,178.15,5435.0,151.7542,151.8479,151.6689,151.8053,5435.0
2022-08-22 13:10:00,178.12,178.2,177.95,178.14,6398.0,151.7797,151.8479,151.6349,151.7968,6398.0
2022-08-22 13:20:00,178.12,178.23,178.0,178.08,8339.0,151.7797,151.8735,151.6775,151.7456,8339.0
2022-08-22 13:30:00,178.02,178.02,177.61,177.61,11969.0,151.6945,151.6945,151.3451,151.3451,11969.0
2022-08-22 13:40:00,177.59,177.83,177.43,177.64,7739.0,151.3281,151.5326,151.1918,151.3707,7739.0
2022-08-22 13:50:00,177.6,177.67,177.16,177.18,11520.0,151.3366,151.3963,150.9617,150.9787,11520.0
2022-08-22 14:00:00,177.13,177.21,176.81,177.01,4807.0,150.9361,151.0043,150.6634,150.8339,4807.0
2022-08-22 14:10:00,177.0,177.0,176.83,176.93,5746.0,150.8253,150.8253,150.6805,150.7657,5746.0
2022-08-22 14:20:00,176.96,176.96,176.69,176.72,4708.0,150.7913,150.7913,150.5612,150.5867,4708.0
2022-08-22 14:30:00,176.78,176.87,176.62,176.72,11878.0,150.6379,150.7146,150.5015,150.5867,11878.0
2022-08-22 14:40:00,176.7,176.77,176.52,176.66,11353.0,150.5697,150.6294,150.4163,150.5356,11353.0
2022-08-22 14:50:00,176.69,176.77,176.63,176.69,4387.0,150.5612,150.6294,150.5101,150.5612,4387.0
2022-08-22 15:00:00,176.68,177.04,176.68,177.0,6880.0,150.5527,150.8594,150.5527,150.8253,6880.0
2022-08-22 15:10:00,177.03,177.5,177.03,177.43,12994.0,150.8509,151.2514,150.8509,151.1918,12994.0
2022-08-22 15:20:00,177.43,177.47,177.14,177.22,9350.0,151.1918,151.2258,150.9446,151.0128,9350.0
2022-08-22 15:30:00,177.22,177.48,176.97,177.46,20467.0,151.0128,151.2344,150.7998,151.2173,20467.0
2022-08-22 15:40:00,177.46,177.65,177.28,177.49,25286.0,151.2173,151.3792,151.0639,151.2429,25286.0
2022-08-22 15:50:00,177.44,177.44,176.99,177.0,120714.0,151.2003,151.2003,150.8168,150.8253,120714.0
2022-08-23 09:30:00,176.67,176.67,175.17,175.42,23856.0,150.5441,150.5441,149.266,149.479,23856.0
2022-08-23 09:40:00,175.41,175.41,174.22,174.85,17545.0,149.4705,149.4705,148.4564,148.9933,17545.0
2022-08-23 09:50:00,174.8,175.15,174.33,174.43,8158.0,148.9507,149.2489,148.5502,148.6354,8158.0
2022-08-23 10:00:00,174.49,174.67,174.38,174.55,10962.0,148.6865,148.8399,148.5928,148.7376,10962.0
2022-08-23 10:10:00,174.51,174.88,174.48,174.7,10213.0,148.7036,149.0188,148.678,148.8655,10213.0
2022-08-23 10:20:00,174.76,174.83,174.61,174.62,6218.0,148.9166,148.9762,148.7888,148.7973,6218.0
2022-08-23 10:30:00,174.54,174.91,174.1,174.41,9350.0,148.7291,149.0444,148.3542,148.6184,9350.0
2022-08-23 10:40:00,174.48,174.48,174.09,174.16,6367.0,148.678,148.678,148.3457,148.4053,6367.0
2022-08-23 10:50:00,174.2,174.53,173.94,173.97,10331.0,148.4394,148.7206,148.2179,148.2434,10331.0
2022-08-23 11:00:00,174.0,174.07,173.66,173.79,11910.0,148.269,148.3286,147.9793,148.09,11910.0
2022-08-23 11:10:00,173.79,174.32,173.65,174.15,15141.0,148.09,148.5417,147.9707,148.3968,15141.0
2022-08-23 11:20:00,174.25,174.51,174.25,174.31,10370.0,148.482,148.7036,148.482,148.5331,10370.0
2022-08-23 11:30:00,174.31,174.71,174.31,174.54,15056.0,148.5331,148.874,148.5331,148.7291,15056.0
2022-08-23 11:40:00,174.55,174.7,174.09,174.18,9564.0,148.7376,148.8655,148.3457,148.4224,9564.0
2022-08-23 11:50:00,174.07,174.2,174.0,174.18,14200.0,148.3286,148.4394,148.269,148.4224,14200.0
2022-08-23 12:00:00,174.13,174.22,173.76,174.22,10613.0,148.3798,148.4564,148.0645,148.4564,10613.0
2022-08-23 12:10:00,174.12,174.15,173.26,173.27,12210.0,148.3712,148.3968,147.6384,147.6469,12210.0
2022-08-23 12:20:00,173.28,173.37,172.78,172.84,6900.0,147.6555,147.7321,147.2294,147.2805,6900.0
2022-08-23 12:30:00,172.86,173.34,172.84,173.25,6838.0,147.2976,147.7066,147.2805,147.6299,6838.0
2022-08-23 12:40:00,173.24,173.68,173.24,173.63,7029.0,147.6214,147.9963,147.6214,147.9537,7029.0
2022-08-23 12:50:00,173.66,173.89,173.65,173.87,5111.0,147.9793,148.1752,147.9707,148.1582,5111.0
2022-08-23 13:00:00,173.84,173.98,173.42,173.58,6815.0,148.1326,148.2519,147.7748,147.9111,6815.0
2022-08-23 13:10:00,173.61,173.94,173.61,173.86,6233.0,147.9367,148.2179,147.9367,148.1497,6233.0
2022-08-23 13:20:00,173.86,174.13,173.76,174.13,4321.0,148.1497,148.3798,148.0645,148.3798,4321.0
2022-08-23 13:30:00,174.15,174.24,173.64,173.64,8002.0,148.3968,148.4735,147.9622,147.9622,8002.0
2022-08-23 13:40:00,173.66,173.74,173.61,173.62,14076.0,147.9793,148.0474,147.9367,147.9452,14076.0
2022-08-23 13:50:00,173.61,173.62,173.35,173.42,6461.0,147.9367,147.9452,147.7151,147.7748,6461.0
2022-08-23 14:00:00,173.3,173.37,173.2,173.23,7755.0,147.6725,147.7321,147.5873,147.6128,7755.0
2022-08-23 14:10:00,173.22,173.23,172.81,173.08,13555.0,147.6043,147.6128,147.255,147.485,13555.0
2022-08-23 14:20:00,173.13,173.13,172.93,173.1,6474.0,147.5276,147.5276,147.3572,147.5021,6474.0
2022-08-23 14:30:00,173.13,173.26,173.0,173.25,4972.0,147.5276,147.6384,147.4169,147.6299,4972.0
2022-08-23 14:40:00,173.21,173.34,173.11,173.12,6389.0,147.5958,147.7066,147.5106,147.5191,6389.0
2022-08-23 14:50:00,173.14,173.55,173.06,173.55,25338.0,147.5362,147.8855,147.468,147.8855,25338.0
2022-08-23 15:00:00,173.54,174.09,173.54,174.01,11310.0,147.877,148.3457,147.877,148.2775,11310.0
2022-08-23 15:10:00,173.91,174.25,173.9,174.25,15161.0,148.1923,148.482,148.1838,148.482,15161.0
2022-08-23 15:20:00,174.24,174.37,174.03,174.26,25851.0,148.4735,148.5843,148.2945,148.4905,25851.0
2022-08-23 15:30:00,174.24,174.24,173.97,174.0,27639.0,148.4735,148.4735,148.2434,148.269,27639.0
2022-08-23 15:40:00,174.0,174.18,173.78,173.86,36924.0,148.269,148.4224,148.0815,148.1497,36924.0
2022-08-23 15:50:00,173.77,173.88,173.0,173.11,160908.0,148.073,148.1667,147.4169,147.5106,160908.0
2022-08-24 09:30:00,173.32,173.91,173.01,173.19,21009.0,147.6895,148.1923,147.4254,147.5788,21009.0
2022-08-24 09:40:00,173.29,173.86,173.09,173.78,3390.0,147.664,148.1497,147.4936,148.0815,3390.0
2022-08-24 09:50:00,173.89,173.89,173.41,173.63,13319.0,148.1752,148.1752,147.7662,147.9537,13319.0
2022-08-24 10:00:00,173.92,173.97,173.27,173.73,16602.0,148.2008,148.2434,147.6469,148.0389,16602.0
2022-08-24 10:10:00,173.61,173.69,173.4,173.69,10205.0,147.9367,148.0048,147.7577,148.0048,10205.0
2022-08-24 10:20:00,173.79,174.2,173.66,174.02,11985.0,148.09,148.4394,147.9793,148.286,11985.0
2022-08-24 10:30:00,173.99,174.3,173.8,173.85,8142.0,148.2605,148.5246,148.0986,148.1412,8142.0
2022-08-24 10:40:00,173.79,174.14,173.61,174.14,8017.0,148.09,148.3883,147.9367,148.3883,8017.0
2022-08-24 10:50:00,174.09,174.2,173.94,174.08,7368.0,148.3457,148.4394,148.2179,148.3372,7368.0
2022-08-24 11:00:00,174.13,174.49,174.08,174.12,6710.0,148.3798,148.6865,148.3372,148.3712,6710.0
2022-08-24 11:10:00,174.1,174.65,173.92,174.65,5141.0,148.3542,148.8229,148.2008,148.8229,5141.0
2022-08-24 11:20:00,174.68,175.11,174.67,174.95,7658.0,148.8484,149.2148,148.8399,149.0785,7658.0
2022-08-24 11:30:00,175.01,175.13,174.77,174.92,5896.0,149.1296,149.2319,148.9251,149.0529,5896.0
2022-08-24 11:40:00,174.94,174.96,174.8,174.8,6466.0,149.07,149.087,148.9507,148.9507,6466.0
2022-08-24 11:50:00,174.81,175.13,174.74,174.98,9454.0,148.9592,149.2319,148.8996,149.1041,9454.0
2022-08-24 12:00:00,174.92,174.95,174.68,174.71,4553.0,149.0529,149.0785,148.8484,148.874,4553.0
2022-08-24 12:10:00,174.75,174.9,174.62,174.86,6656.0,148.9081,149.0359,148.7973,149.0018,6656.0
2022-08-24 12:20:00,174.88,174.93,174.59,174.59,11635.0,149.0188,149.0615,148.7717,148.7717,11635.0
2022-08-24 12:30:00,174.58,174.58,174.29,174.29,5594.0,148.7632,148.7632,148.5161,148.5161,5594.0
2022-08-24 12:40:00,174.33,174.59,174.26,174.49,8308.0,148.5502,148.7717,148.4905,148.6865,8308.0
2022-08-24 12:50:00,174.47,174.55,174.31,174.52,11473.0,148.6695,148.7376,148.5331,148.7121,11473.0
2022-08-24 13:00:00,174.5,174.67,174.31,174.62,8397.0,148.695,148.8399,148.5331,148.7973,8397.0
2022-08-24 13:10:00,174.63,174.92,174.53,174.85,14559.0,148.8058,149.0529,148.7206,148.9933,14559.0
2022-08-24 13:20:00,174.86,174.93,174.69,174.72,10110.0,149.0018,149.0615,148.8569,148.8825,10110.0
2022-08-24 13:30:00,174.72,175.09,174.62,175.09,13233.0,148.8825,149.1978,148.7973,149.1978,13233.0
2022-08-24 13:40:00,175.14,175.31,174.96,175.24,7568.0,149.2404,149.3853,149.087,149.3256,7568.0
2022-08-24 13:50:00,175.22,175.41,175.16,175.19,8997.0,149.3086,149.4705,149.2574,149.283,8997.0
2022-08-24 14:00:00,175.23,175.49,175.15,175.47,11051.0,149.3171,149.5386,149.2489,149.5216,11051.0
2022-08-24 14:10:00,175.43,175.55,175.1,175.31,14863.0,149.4875,149.5898,149.2063,149.3853,14863.0
2022-08-24 14:20:00,175.31,175.32,174.96,175.09,11388.0,149.3853,149.3938,149.087,149.1978,11388.0
2022-08-24 14:30:00,175.14,175.15,174.83,174.95,10752.0,149.2404,149.2489,148.9762,149.0785,10752.0
2022-08-24 14:40:00,174.94,174.99,174.74,174.86,17448.0,149.07,149.1126,148.8996,149.0018,17448.0
2022-08-24 14:50:00,174.87,175.0,174.69,175.0,19551.0,149.0103,149.1211,148.8569,149.1211,19551.0
2022-08-24 15:00:00,175.01,175.26,174.99,175.2,14269.0,149.1296,149.3427,149.1126,149.2915,14269.0
2022-08-24 15:10:00,175.21,175.37,175.15,175.25,13902.0,149.3,149.4364,149.2489,149.3341,13902.0
2022-08-24 15:20:00,175.22,175.22,174.86,174.86,14802.0,149.3086,149.3086,149.0018,149.0018,14802.0
2022-08-24 15:30:00,174.85,175.02,174.71,174.98,20416.0,148.9933,149.1381,148.874,149.1041,20416.0
2022-08-24 15:40:00,174.97,175.04,174.81,175.01,32616.0,149.0955,149.1552,148.9592,149.1296,32616.0
2022-08-24 15:50:00,175.03,175.03,174.54,174.84,122894.0,149.1467,149.1467,148.7291,148.9848,122894.0
2022-08-25 09:30:00,175.75,175.75,174.49,174.63,13727.0,149.7602,149.7602,148.6865,148.8058,13727.0
2022-08-25 09:40:00,174.6,174.6,173.72,173.82,8344.0,148.7803,148.7803,148.0304,148.1156,8344.0
2022-08-25 09:50:00,173.66,174.44,173.5,174.17,7465.0,147.9793,148.6439,147.8429,148.4138,7465.0
2022-08-25 10:00:00,174.05,174.38,174.04,174.38,8160.0,148.3116,148.5928,148.3031,148.5928,8160.0
2022-08-25 10:10:00,174.4,174.89,174.36,174.73,47882.0,148.6098,149.0274,148.5757,148.891,47882.0
2022-08-25 10:20:00,174.72,175.3,174.67,175.16,24921.0,148.8825,149.3767,148.8399,149.2574,24921.0
2022-08-25 10:30:00,175.2,175.39,175.2,175.34,12299.0,149.2915,149.4534,149.2915,149.4108,12299.0
2022-08-25 10:40:00,175.29,175.35,174.84,175.11,34245.0,149.3682,149.4193,148.9848,149.2148,34245.0
2022-08-25 10:50:00,175.14,175.29,175.04,175.04,10938.0,149.2404,149.3682,149.1552,149.1552,10938.0
2022-08-25 11:00:00,175.08,175.15,174.59,174.88,12387.0,149.1893,149.2489,148.7717,149.0188,12387.0
2022-08-25 11:10:00,174.89,174.89,174.57,174.8,9966.0,149.0274,149.0274,148.7547,148.9507,9966.0
2022-08-25 11:20:00,174.75,174.75,174.41,174.51,10104.0,148.9081,148.9081,148.6184,148.7036,10104.0
2022-08-25 11:30:00,174.5,174.81,174.45,174.71,6996.0,148.695,148.9592,148.6524,148.874,6996.0
2022-08-25 11:40:00,174.63,174.7,174.51,174.62,5899.0,148.8058,148.8655,148.7036,148.7973,5899.0
2022-08-25 11:50:00,174.62,174.93,174.59,174.93,11406.0,148.7973,149.0615,148.7717,149.0615,11406.0
2022-08-25 12:00:00,174.87,174.97,174.7,174.88,9190.0,149.0103,149.0955,148.8655,149.0188,9190.0
2022-08-25 12:10:00,174.91,174.93,174.52,174.83,41313.0,149.0444,149.0615,148.7121,148.9762,41313.0
2022-08-25 12:20:00,174.82,175.08,174.74,174.96,6428.0,148.9677,149.1893,148.8996,149.087,6428.0
2022-08-25 12:30:00,174.96,175.08,174.82,175.08,6523.0,149.087,149.1893,148.9677,149.1893,6523.0
2022-08-25 12:40:00,175.09,175.09,174.8,174.95,14228.0,149.1978,149.1978,148.9507,149.0785,14228.0
2022-08-25 12:50:00,174.98,175.2,174.96,175.2,9222.0,149.1041,149.2915,149.087,149.2915,9222.0
2022-08-25 13:00:00,175.24,175.37,174.94,174.98,7802.0,149.3256,149.4364,149.07,149.1041,7802.0
2022-08-25 13:10:00,174.94,175.1,174.91,175.08,6469.0,149.07,149.2063,149.0444,149.1893,6469.0
2022-08-25 13:20:00,175.12,175.14,174.96,175.05,6310.0,149.2234,149.2404,149.087,149.1637,6310.0
2022-08-25 13:30:00,175.09,175.27,175.03,175.21,11223.0,149.1978,149.3512,149.1467,149.3,11223.0
2022-08-25 13:40:00,175.24,175.34,175.16,175.18,13048.0,149.3256,149.4108,149.2574,149.2745,13048.0
2022-08-25 13:50:00,175.21,175.53,175.18,175.53,13245.0,149.3,149.5727,149.2745,149.5727,13245.0
2022-08-25 14:00:00,175.56,175.58,175.12,175.32,34833.0,149.5983,149.6153,149.2234,149.3938,34833.0
2022-08-25 14:10:00,175.25,175.44,175.2,175.42,13637.0,149.3341,149.496,149.2915,149.479,13637.0
2022-08-25 14:20:00,175.4,175.88,175.35,175.88,7513.0,149.462,149.871,149.4193,149.871,7513.0
2022-08-25 14:30:00,175.86,175.86,175.71,175.74,11404.0,149.8539,149.8539,149.7261,149.7517,11404.0
2022-08-25 14:40:00,175.72,175.73,175.51,175.6,8407.0,149.7346,149.7431,149.5557,149.6324,8407.0
2022-08-25 14:50:00,175.59,175.65,175.46,175.61,20922.0,149.6239,149.675,149.5131,149.6409,20922.0
2022-08-25 15:00:00,175.63,175.89,175.6,175.77,10352.0,149.6579,149.8795,149.6324,149.7772,10352.0
2022-08-25 15:10:00,175.79,176.1,175.79,176.1,13571.0,149.7943,150.0584,149.7943,150.0584,13571.0
2022-08-25 15:20:00,176.12,176.37,176.12,176.23,11077.0,150.0755,150.2885,150.0755,150.1692,11077.0
2022-08-25 15:30:00,176.21,176.35,176.09,176.18,11233.0,150.1522,150.2715,150.0499,150.1266,11233.0
2022-08-25 15:40:00,176.15,176.78,176.08,176.77,24519.0,150.101,150.6379,150.0414,150.6294,24519.0
2022-08-25 15:50:00,176.79,177.55,176.75,177.49,155351.0,150.6464,151.294,150.6123,151.2429,155351.0
2022-08-26 09:30:00,177.34,177.98,175.77,176.84,25056.0,151.1151,151.6604,149.7772,150.689,25056.0
2022-08-26 09:40:00,176.75,177.25,176.21,177.18,11062.0,150.6123,151.0384,150.1522,150.9787,11062.0
2022-08-26 09:50:00,177.29,177.46,176.94,177.4,10560.0,151.0725,151.2173,150.7742,151.1662,10560.0
2022-08-26 10:00:00,177.49,177.49,176.22,177.2,11259.0,151.2429,151.2429,150.1607,150.9958,11259.0
2022-08-26 10:10:00,177.43,177.89,177.21,177.72,12533.0,151.1918,151.5837,151.0043,151.4389,12533.0
2022-08-26 10:20:00,177.74,177.76,176.53,176.62,17288.0,151.4559,151.473,150.4248,150.5015,17288.0
2022-08-26 10:30:00,176.49,176.5,175.71,175.81,14962.0,150.3908,150.3993,149.7261,149.8113,14962.0
2022-08-26 10:40:00,175.84,176.19,175.81,176.18,51220.0,149.8369,150.1351,149.8113,150.1266,51220.0
2022-08-26 10:50:00,176.13,176.71,175.9,176.17,77906.0,150.084,150.5782,149.888,150.1181,77906.0
2022-08-26 11:00:00,176.07,176.07,175.71,175.85,17799.0,150.0329,150.0329,149.7261,149.8454,17799.0
2022-08-26 11:10:00,175.8,176.12,175.7,175.83,35438.0,149.8028,150.0755,149.7176,149.8284,35438.0
2022-08-26 11:20:00,175.84,176.13,175.74,176.1,15803.0,149.8369,150.084,149.7517,150.0584,15803.0
2022-08-26 11:30:00,176.12,176.63,176.04,176.51,11650.0,150.0755,150.5101,150.0073,150.4078,11650.0
2022-08-26 11:40:00,176.5,176.65,176.18,176.37,10897.0,150.3993,150.5271,150.1266,150.2885,10897.0
2022-08-26 11:50:00,176.43,176.72,176.1,176.1,5029.0,150.3396,150.5867,150.0584,150.0584,5029.0
2022-08-26 12:00:00,176.15,176.18,175.6,175.7,6686.0,150.101,150.1266,149.6324,149.7176,6686.0
2022-08-26 12:10:00,175.85,176.14,175.65,176.12,6010.0,149.8454,150.0925,149.675,150.0755,6010.0
2022-08-26 12:20:00,176.08,176.14,175.76,175.8,5798.0,150.0414,150.0925,149.7687,149.8028,5798.0
2022-08-26 12:30:00,175.79,175.79,175.46,175.47,4734.0,149.7943,149.7943,149.5131,149.5216,4734.0
2022-08-26 12:40:00,175.52,176.07,175.38,176.0,37869.0,149.5642,150.0329,149.4449,149.9732,37869.0
2022-08-26 12:50:00,176.0,176.07,175.85,175.94,22858.0,149.9732,150.0329,149.8454,149.9221,22858.0
2022-08-26 13:00:00,175.87,175.89,175.66,175.69,4519.0,149.8624,149.8795,149.6835,149.7091,4519.0
2022-08-26 13:10:00,175.57,175.66,175.42,175.44,5827.0,149.6068,149.6835,149.479,149.496,5827.0
2022-08-26 13:20:00,175.44,175.76,175.44,175.62,4642.0,149.496,149.7687,149.496,149.6494,4642.0
2022-08-26 13:30:00,175.43,175.43,175.17,175.27,3908.0,149.4875,149.4875,149.266,149.3512,3908.0
2022-08-26 13:40:00,175.17,175.25,175.07,175.17,7049.0,149.266,149.3341,149.1808,149.266,7049.0
2022-08-26 13:50:00,175.14,175.14,174.79,174.8,4393.0,149.2404,149.2404,148.9422,148.9507,4393.0
2022-08-26 14:00:00,174.72,174.76,174.47,174.55,8749.0,148.8825,148.9166,148.6695,148.7376,8749.0
2022-08-26 14:10:00,174.54,174.54,174.07,174.11,8182.0,148.7291,148.7291,148.3286,148.3627,8182.0
2022-08-26 14:20:00,174.14,174.41,174.12,174.28,4107.0,148.3883,148.6184,148.3712,148.5076,4107.0
2022-08-26 14:30:00,174.26,174.64,174.24,174.54,8797.0,148.4905,148.8143,148.4735,148.7291,8797.0
2022-08-26 14:40:00,174.51,174.55,174.0,174.02,6264.0,148.7036,148.7376,148.269,148.286,6264.0
2022-08-26 14:50:00,174.01,174.01,173.63,173.68,10089.0,148.2775,148.2775,147.9537,147.9963,10089.0
2022-08-26 15:00:00,173.66,173.86,173.53,173.59,8294.0,147.9793,148.1497,147.8685,147.9196,8294.0
2022-08-26 15:10:00,173.59,173.76,173.37,173.67,12020.0,147.9196,148.0645,147.7321,147.9878,12020.0
2022-08-26 15:20:00,173.59,173.81,173.41,173.7,14248.0,147.9196,148.1071,147.7662,148.0133,14248.0
2022-08-26 15:30:00,173.71,174.19,173.68,174.14,58562.0,148.0219,148.4309,147.9963,148.3883,58562.0
2022-08-26 15:40:00,174.12,174.25,174.0,174.12,33008.0,148.3712,148.482,148.269,148.3712,33008.0
2022-08-26 15:50:00,174.1,174.16,173.29,173.53,113375.0,148.3542,148.4053,147.664,147.8685,113375.0
2022-08-29 09:30:00,172.47,172.47,171.41,171.41,20599.0,146.9652,146.9652,146.062,146.062,20599.0
2022-08-29 09:40:00,171.35,172.22,171.24,172.09,11463.0,146.0109,146.7522,145.9171,146.6414,11463.0
2022-08-29 09:50:00,172.03,172.61,172.0,172.33,11363.0,146.5903,147.0845,146.5647,146.8459,11363.0
2022-08-29 10:00:00,172.3,172.94,172.3,172.72,9834.0,146.8204,147.3657,146.8204,147.1783,9834.0
2022-08-29 10:10:00,172.9,173.36,172.9,173.36,7384.0,147.3316,147.7236,147.3316,147.7236,7384.0
2022-08-29 10:20:00,173.28,173.71,173.28,173.5,16344.0,147.6555,148.0219,147.6555,147.8429,16344.0
2022-08-29 10:30:00,173.51,174.03,172.94,173.27,25910.0,147.8514,148.2945,147.3657,147.6469,25910.0
2022-08-29 10:40:00,173.23,173.61,173.23,173.39,15581.0,147.6128,147.9367,147.6128,147.7492,15581.0
2022-08-29 10:50:00,173.42,173.78,173.21,173.5,14517.0,147.7748,148.0815,147.5958,147.8429,14517.0
2022-08-29 11:00:00,173.42,173.77,173.3,173.77,9722.0,147.7748,148.073,147.6725,148.073,9722.0
2022-08-29 11:10:00,173.82,174.02,173.74,173.95,7707.0,148.1156,148.286,148.0474,148.2264,7707.0
2022-08-29 11:20:00,173.92,174.39,173.92,174.16,7307.0,148.2008,148.6013,148.2008,148.4053,7307.0
2022-08-29 11:30:00,174.17,174.59,174.14,174.56,5529.0,148.4138,148.7717,148.3883,148.7462,5529.0
2022-08-29 11:40:00,174.53,174.77,174.27,174.77,6378.0,148.7206,148.9251,148.4991,148.9251,6378.0
2022-08-29 11:50:00,174.81,174.93,174.74,174.78,6214.0,148.9592,149.0615,148.8996,148.9336,6214.0
2022-08-29 12:00:00,174.75,175.14,174.75,175.08,6963.0,148.9081,149.2404,148.9081,149.1893,6963.0
2022-08-29 12:10:00,175.11,175.23,174.75,174.86,4579.0,149.2148,149.3171,148.9081,149.0018,4579.0
2022-08-29 12:20:00,174.55,174.7,174.46,174.56,5704.0,148.7376,148.8655,148.661,148.7462,5704.0
2022-08-29 12:30:00,174.56,175.01,174.47,174.96,9872.0,148.7462,149.1296,148.6695,149.087,9872.0
2022-08-29 12:40:00,174.86,175.4,174.81,175.39,7945.0,149.0018,149.462,148.9592,149.4534,7945.0
2022-08-29 12:50:00,175.39,175.52,175.29,175.29,12994.0,149.4534,149.5642,149.3682,149.3682,12994.0
2022-08-29 13:00:00,175.29,175.54,175.22,175.31,11963.0,149.3682,149.5812,149.3086,149.3853,11963.0
2022-08-29 13:10:00,175.31,175.36,174.75,174.83,9560.0,149.3853,149.4279,148.9081,148.9762,9560.0
2022-08-29 13:20:00,174.94,175.19,174.94,175.17,7287.0,149.07,149.283,149.07,149.266,7287.0
2022-08-29 13:30:00,175.15,175.33,175.07,175.32,11131.0,149.2489,149.4023,149.1808,149.3938,11131.0
2022-08-29 13:40:00,175.33,175.52,175.14,175.15,8890.0,149.4023,149.5642,149.2404,149.2489,8890.0
2022-08-29 13:50:00,175.12,175.15,174.77,175.13,9774.0,149.2234,149.2489,148.9251,149.2319,9774.0
2022-08-29 14:00:00,175.09,175.21,174.68,174.78,9889.0,149.1978,149.3,148.8484,148.9336,9889.0
2022-08-29 14:10:00,174.78,174.95,174.04,174.15,10805.0,148.9336,149.0785,148.3031,148.3968,10805.0
2022-08-29 14:20:00,174.18,174.48,174.05,174.4,8853.0,148.4224,148.678,148.3116,148.6098,8853.0
2022-08-29 14:30:00,174.42,174.89,174.42,174.8,9228.0,148.6269,149.0274,148.6269,148.9507,9228.0
2022-08-29 14:40:00,174.81,175.03,174.81,174.82,14496.0,148.9592,149.1467,148.9592,148.9677,14496.0
2022-08-29 14:50:00,174.81,174.96,174.43,174.84,27688.0,148.9592,149.087,148.6354,148.9848,27688.0
2022-08-29 15:00:00,174.79,175.02,174.64,174.71,9734.0,148.9422,149.1381,148.8143,148.874,9734.0
2022-08-29 15:10:00,174.79,174.87,174.53,174.53,6781.0,148.9422,149.0103,148.7206,148.7206,6781.0
2022-08-29 15:20:00,174.45,174.45,174.16,174.23,6012.0,148.6524,148.6524,148.4053,148.465,6012.0
2022-08-29 15:30:00,174.2,174.51,174.05,174.45,9820.0,148.4394,148.7036,148.3116,148.6524,9820.0
2022-08-29 15:40:00,174.43,174.63,174.14,174.24,18091.0,148.6354,148.8058,148.3883,148.4735,18091.0
2022-08-29 15:50:00,174.2,174.22,173.37,173.39,71968.0,148.4394,148.4564,147.7321,147.7492,71968.0
2022-08-30 09:30:00,174.26,174.26,173.05,173.61,14403.0,148.4905,148.4905,147.4595,147.9367,14403.0
2022-08-30 09:40:00,173.34,173.8,173.24,173.77,6683.0,147.7066,148.0986,147.6214,148.073,6683.0
2022-08-30 09:50:00,173.81,174.26,173.46,173.59,9411.0,148.1071,148.4905,147.8088,147.9196,9411.0
2022-08-30 10:00:00,173.86,173.86,172.64,173.08,9017.0,148.1497,148.1497,147.1101,147.485,9017.0
2022-08-30 10:10:00,173.17,173.24,172.35,172.41,3947.0,147.5617,147.6214,146.863,146.9141,3947.0
2022-08-30 10:20:00,172.41,172.43,171.81,172.16,6599.0,146.9141,146.9312,146.4028,146.7011,6599.0
2022-08-30 10:30:00,172.13,172.27,171.5,171.67,7515.0,146.6755,146.7948,146.1387,146.2835,7515.0
2022-08-30 10:40:00,171.65,171.68,170.88,170.92,4356.0,146.2665,146.2921,145.6104,145.6444,4356.0
2022-08-30 10:50:00,170.88,171.35,170.88,171.35,8535.0,145.6104,146.0109,145.6104,146.0109,8535.0
2022-08-30 11:00:00,171.35,171.78,171.21,171.6,8172.0,146.0109,146.3773,145.8916,146.2239,8172.0
2022-08-30 11:10:00,171.62,171.63,171.07,171.38,4709.0,146.2409,146.2495,145.7723,146.0364,4709.0
2022-08-30 11:20:00,171.39,171.94,171.32,171.75,7084.0,146.0449,146.5136,145.9853,146.3517,7084.0
2022-08-30 11:30:00,171.65,171.91,171.33,171.35,2540.0,146.2665,146.488,145.9938,146.0109,2540.0
2022-08-30 11:40:00,171.3,171.52,171.19,171.31,2312.0,145.9683,146.1557,145.8745,145.9768,2312.0
2022-08-30 11:50:00,171.15,171.22,171.0,171.03,2374.0,145.8404,145.9001,145.7126,145.7382,2374.0
2022-08-30 12:00:00,171.02,171.73,171.01,171.5,118179.0,145.7297,146.3347,145.7211,146.1387,118179.0
2022-08-30 12:10:00,171.51,171.99,171.45,171.79,12136.0,146.1472,146.5562,146.0961,146.3858,12136.0
2022-08-30 12:20:00,171.71,171.76,171.22,171.3,3868.0,146.3176,146.3602,145.9001,145.9683,3868.0
2022-08-30 12:30:00,171.33,171.43,170.65,170.83,10269.0,145.9938,146.079,145.4144,145.5678,10269.0
2022-08-30 12:40:00,170.89,171.29,170.82,171.17,6808.0,145.6189,145.9597,145.5592,145.8575,6808.0
2022-08-30 12:50:00,171.24,171.87,171.24,171.64,8485.0,145.9171,146.454,145.9171,146.258,8485.0
2022-08-30 13:00:00,171.5,171.6,171.03,171.03,2503.0,146.1387,146.2239,145.7382,145.7382,2503.0
2022-08-30 13:10:00,171.12,171.13,170.71,170.84,6194.0,145.8149,145.8234,145.4655,145.5763,6194.0
2022-08-30 13:20:00,170.88,170.94,170.67,170.78,3882.0,145.6104,145.6615,145.4314,145.5252,3882.0
2022-08-30 13:30:00,170.72,170.92,170.6,170.68,3859.0,145.474,145.6444,145.3718,145.4399,3859.0
2022-08-30 13:40:00,170.72,170.72,170.12,170.62,3888.0,145.474,145.474,144.9628,145.3888,3888.0
2022-08-30 13:50:00,170.58,170.9,170.58,170.69,3373.0,145.3547,145.6274,145.3547,145.4485,3373.0
2022-08-30 14:00:00,170.68,171.21,170.68,170.93,4643.0,145.4399,145.8916,145.4399,145.653,4643.0
2022-08-30 14:10:00,170.81,170.88,170.72,170.81,5211.0,145.5507,145.6104,145.474,145.5507,5211.0
2022-08-30 14:20:00,170.85,170.97,170.52,170.62,6391.0,145.5848,145.6871,145.3036,145.3888,6391.0
2022-08-30 14:30:00,170.81,170.84,170.5,170.72,7780.0,145.5507,145.5763,145.2866,145.474,7780.0
2022-08-30 14:40:00,170.81,170.81,170.46,170.63,4394.0,145.5507,145.5507,145.2525,145.3973,4394.0
2022-08-30 14:50:00,170.57,170.7,170.4,170.61,8491.0,145.3462,145.457,145.2013,145.3803,8491.0
2022-08-30 15:00:00,170.61,170.79,170.44,170.72,6672.0,145.3803,145.5337,145.2354,145.474,6672.0
2022-08-30 15:10:00,170.84,171.05,170.72,170.86,8767.0,145.5763,145.7552,145.474,145.5933,8767.0
2022-08-30 15:20:00,170.87,170.87,170.56,170.56,18404.0,145.6018,145.6018,145.3377,145.3377,18404.0
2022-08-30 15:30:00,170.42,170.42,169.93,170.0,15042.0,145.2184,145.2184,144.8009,144.8605,15042.0
2022-08-30 15:40:00,170.0,170.31,169.43,169.59,23165.0,144.8605,145.1247,144.3748,144.5111,23165.0
2022-08-30 15:50:00,169.88,170.36,169.43,170.16,80869.0,144.7582,145.1673,144.3748,144.9968,80869.0
2022-08-31 09:30:00,171.29,171.78,170.74,171.56,16655.0,145.9597,146.3773,145.4911,146.1898,16655.0
2022-08-31 09:40:00,171.54,172.04,171.39,171.39,13498.0,146.1728,146.5988,146.0449,146.0449,13498.0
2022-08-31 09:50:00,171.36,171.92,171.36,171.76,13301.0,146.0194,146.4966,146.0194,146.3602,13301.0
2022-08-31 10:00:00,171.76,172.74,171.64,172.51,10143.0,146.3602,147.1953,146.258,146.9993,10143.0
2022-08-31 10:10:00,172.46,172.46,171.89,171.96,22463.0,146.9567,146.9567,146.471,146.5307,22463.0
2022-08-31 10:20:00,171.97,172.32,171.71,171.95,10320.0,146.5392,146.8374,146.3176,146.5221,10320.0
2022-08-31 10:30:00,171.96,172.7,171.96,172.41,11648.0,146.5307,147.1612,146.5307,146.9141,11648.0
2022-08-31 10:40:00,172.25,172.59,171.92,172.59,7788.0,146.7778,147.0675,146.4966,147.0675,7788.0
2022-08-31 10:50:00,172.7,172.8,172.19,172.26,5067.0,147.1612,147.2464,146.7266,146.7863,5067.0
2022-08-31 11:00:00,172.33,172.38,172.0,172.38,16944.0,146.8459,146.8885,146.5647,146.8885,16944.0
2022-08-31 11:10:00,172.45,172.69,172.13,172.3,15104.0,146.9482,147.1527,146.6755,146.8204,15104.0
2022-08-31 11:20:00,172.44,172.78,172.38,172.55,10866.0,146.9397,147.2294,146.8885,147.0334,10866.0
2022-08-31 11:30:00,172.56,172.82,172.41,172.68,7817.0,147.0419,147.2635,146.9141,147.1442,7817.0
2022-08-31 11:40:00,172.63,172.63,172.44,172.44,5430.0,147.1016,147.1016,146.9397,146.9397,5430.0
2022-08-31 11:50:00,172.4,172.78,172.4,172.73,11674.0,146.9056,147.2294,146.9056,147.1868,11674.0
2022-08-31 12:00:00,172.75,172.76,172.32,172.51,48808.0,147.2038,147.2124,146.8374,146.9993,48808.0
2022-08-31 12:10:00,172.54,172.57,172.12,172.21,11682.0,147.0249,147.0504,146.667,146.7437,11682.0
2022-08-31 12:20:00,172.21,172.21,171.55,171.56,6016.0,146.7437,146.7437,146.1813,146.1898,6016.0
2022-08-31 12:30:00,171.62,171.85,171.48,171.66,43328.0,146.2409,146.4369,146.1216,146.275,43328.0
2022-08-31 12:40:00,171.71,171.74,171.35,171.44,6563.0,146.3176,146.3432,146.0109,146.0876,6563.0
2022-08-31 12:50:00,171.23,171.47,171.16,171.38,26036.0,145.9086,146.1131,145.849,146.0364,26036.0
2022-08-31 13:00:00,171.46,171.73,171.39,171.5,6617.0,146.1046,146.3347,146.0449,146.1387,6617.0
2022-08-31 13:10:00,171.6,171.61,171.32,171.32,68303.0,146.2239,146.2324,145.9853,145.9853,68303.0
2022-08-31 13:20:00,171.32,171.32,170.87,171.1,5770.0,145.9853,145.9853,145.6018,145.7978,5770.0
2022-08-31 13:30:00,171.11,171.23,171.01,171.01,6953.0,145.8064,145.9086,145.7211,145.7211,6953.0
2022-08-31 13:40:00,170.91,171.07,170.74,170.83,4266.0,145.6359,145.7723,145.4911,145.5678,4266.0
2022-08-31 13:50:00,170.89,171.22,170.84,171.0,4820.0,145.6189,145.9001,145.5763,145.7126,4820.0
2022-08-31 14:00:00,170.98,171.23,170.81,171.18,8120.0,145.6956,145.9086,145.5507,145.866,8120.0
2022-08-31 14:10:00,171.12,171.43,170.82,170.82,74412.0,145.8149,146.079,145.5592,145.5592,74412.0
2022-08-31 14:20:00,170.9,171.02,170.8,170.86,6951.0,145.6274,145.7297,145.5422,145.5933,6951.0
2022-08-31 14:30:00,170.8,170.86,170.59,170.68,12992.0,145.5422,145.5933,145.3633,145.4399,12992.0
2022-08-31 14:40:00,170.63,170.76,170.37,170.68,7791.0,145.3973,145.5081,145.1758,145.4399,7791.0
2022-08-31 14:50:00,170.61,170.75,170.54,170.73,10772.0,145.3803,145.4996,145.3206,145.4825,10772.0
2022-08-31 15:00:00,170.8,170.94,170.67,170.85,10237.0,145.5422,145.6615,145.4314,145.5848,10237.0
2022-08-31 15:10:00,170.79,171.92,170.79,171.9,23387.0,145.5337,146.4966,145.5337,146.4795,23387.0
2022-08-31 15:20:00,171.87,171.87,171.08,171.15,57644.0,146.454,146.454,145.7808,145.8404,57644.0
2022-08-31 15:30:00,171.12,171.14,170.57,171.06,39143.0,145.8149,145.8319,145.3462,145.7637,39143.0
2022-08-31 15:40:00,171.07,171.48,170.83,171.48,20345.0,145.7723,146.1216,145.5678,146.1216,20345.0
2022-08-31 15:50:00,171.41,171.68,170.68,170.76,171199.0,146.062,146.2921,145.4399,145.5081,171199.0
2022-09-01 09:30:00,170.14,171.21,170.14,170.3,22549.0,144.9798,145.8916,144.9798,145.1161,22549.0
2022-09-01 09:40:00,170.38,170.95,170.38,170.75,21976.0,145.1843,145.67,145.1843,145.4996,21976.0
2022-09-01 09:50:00,170.77,171.38,170.72,171.12,22767.0,145.5166,146.0364,145.474,145.8149,22767.0
2022-09-01 10:00:00,171.05,171.41,170.6,170.91,33525.0,145.7552,146.062,145.3718,145.6359,33525.0
2022-09-01 10:10:00,170.89,171.01,169.38,169.83,20745.0,145.6189,145.7211,144.3322,144.7156,20745.0
2022-09-01 10:20:00,169.62,170.66,169.62,170.28,9128.0,144.5367,145.4229,144.5367,145.0991,9128.0
2022-09-01 10:30:00,170.34,170.51,170.03,170.1,15055.0,145.1502,145.2951,144.8861,144.9457,15055.0
2022-09-01 10:40:00,170.1,170.13,169.35,169.47,11408.0,144.9457,144.9713,144.3066,144.4089,11408.0
2022-09-01 10:50:00,169.43,169.75,169.24,169.56,15978.0,144.3748,144.6475,144.2129,144.4856,15978.0
2022-09-01 11:00:00,169.55,170.29,169.45,170.15,11984.0,144.477,145.1076,144.3918,144.9883,11984.0
2022-09-01 11:10:00,170.16,170.78,170.15,170.71,10911.0,144.9968,145.5252,144.9883,145.4655,10911.0
2022-09-01 11:20:00,170.71,170.71,170.15,170.17,12516.0,145.4655,145.4655,144.9883,145.0054,12516.0
2022-09-01 11:30:00,170.2,171.36,170.19,171.26,19169.0,145.0309,146.0194,145.0224,145.9342,19169.0
2022-09-01 11:40:00,171.4,171.4,170.73,170.86,12646.0,146.0535,146.0535,145.4825,145.5933,12646.0
2022-09-01 11:50:00,170.87,170.98,170.72,170.97,9734.0,145.6018,145.6956,145.474,145.6871,9734.0
2022-09-01 12:00:00,170.98,171.42,170.95,171.35,18726.0,145.6956,146.0705,145.67,146.0109,18726.0
2022-09-01 12:10:00,171.35,171.93,171.33,171.9,23613.0,146.0109,146.5051,145.9938,146.4795,23613.0
2022-09-01 12:20:00,171.89,171.95,171.52,171.65,32536.0,146.471,146.5221,146.1557,146.2665,32536.0
2022-09-01 12:30:00,171.63,171.63,171.28,171.31,10413.0,146.2495,146.2495,145.9512,145.9768,10413.0
2022-09-01 12:40:00,171.28,171.52,170.87,170.87,24057.0,145.9512,146.1557,145.6018,145.6018,24057.0
2022-09-01 12:50:00,170.85,170.88,170.48,170.61,9840.0,145.5848,145.6104,145.2695,145.3803,9840.0
2022-09-01 13:00:00,170.53,171.07,170.3,171.07,18308.0,145.3121,145.7723,145.1161,145.7723,18308.0
2022-09-01 13:10:00,171.05,171.3,170.98,171.08,18731.0,145.7552,145.9683,145.6956,145.7808,18731.0
2022-09-01 13:20:00,171.17,171.55,171.09,171.34,16107.0,145.8575,146.1813,145.7893,146.0023,16107.0
2022-09-01 13:30:00,171.29,171.53,171.14,171.15,22574.0,145.9597,146.1642,145.8319,145.8404,22574.0
2022-09-01 13:40:00,171.17,171.17,170.72,170.91,12523.0,145.8575,145.8575,145.474,145.6359,12523.0
2022-09-01 13:50:00,170.99,171.02,170.68,170.83,16629.0,145.7041,145.7297,145.4399,145.5678,16629.0
2022-09-01 14:00:00,170.85,171.04,170.7,170.81,9619.0,145.5848,145.7467,145.457,145.5507,9619.0
2022-09-01 14:10:00,170.82,170.91,170.68,170.89,11853.0,145.5592,145.6359,145.4399,145.6189,11853.0
2022-09-01 14:20:00,170.91,171.51,170.79,171.5,19135.0,145.6359,146.1472,145.5337,146.1387,19135.0
2022-09-01 14:30:00,171.46,171.46,171.05,171.27,28572.0,146.1046,146.1046,145.7552,145.9427,28572.0
2022-09-01 14:40:00,171.28,171.49,171.13,171.17,29099.0,145.9512,146.1302,145.8234,145.8575,29099.0
2022-09-01 14:50:00,171.2,171.47,171.08,171.2,17870.0,145.883,146.1131,145.7808,145.883,17870.0
2022-09-01 15:00:00,171.19,171.58,171.15,171.5,15103.0,145.8745,146.2068,145.8404,146.1387,15103.0
2022-09-01 15:10:00,171.56,171.86,171.37,171.62,33735.0,146.1898,146.4454,146.0279,146.2409,33735.0
2022-09-01 15:20:00,171.63,171.63,171.21,171.25,25680.0,146.2495,146.2495,145.8916,145.9256,25680.0
2022-09-01 15:30:00,171.11,171.43,170.79,171.31,23033.0,145.8064,146.079,145.5337,145.9768,23033.0
2022-09-01 15:40:00,171.34,171.52,171.13,171.16,61071.0,146.0023,146.1557,145.8234,145.849,61071.0
2022-09-01 15:50:00,171.21,172.08,171.19,171.97,141159.0,145.8916,146.6329,145.8745,146.5392,141159.0
2022-09-02 09:30:00,173.15,173.31,172.08,172.43,17778.0,147.5447,147.681,146.6329,146.9312,17778.0
2022-09-02 09:40:00,172.15,172.4,171.7,172.35,7012.0,146.6926,146.9056,146.3091,146.863,7012.0
2022-09-02 09:50:00,172.35,172.45,171.0,171.0,14423.0,146.863,146.9482,145.7126,145.7126,14423.0
2022-09-02 10:00:00,171.07,171.2,170.53,171.03,15605.0,145.7723,145.883,145.3121,145.7382,15605.0
2022-09-02 10:10:00,171.08,172.07,171.08,171.95,15885.0,145.7808,146.6244,145.7808,146.5221,15885.0
2022-09-02 10:20:00,171.83,172.33,171.68,172.27,9145.0,146.4199,146.8459,146.2921,146.7948,9145.0
2022-09-02 10:30:00,172.3,172.42,172.0,172.29,17961.0,146.8204,146.9226,146.5647,146.8119,17961.0
2022-09-02 10:40:00,172.38,172.76,172.31,172.49,17360.0,146.8885,147.2124,146.8289,146.9823,17360.0
2022-09-02 10:50:00,172.48,172.82,172.16,172.28,31926.0,146.9738,147.2635,146.7011,146.8033,31926.0
2022-09-02 11:00:00,172.37,172.7,172.18,172.38,17370.0,146.88,147.1612,146.7181,146.8885,17370.0
2022-09-02 11:10:00,172.32,172.47,171.4,171.42,20352.0,146.8374,146.9652,146.0535,146.0705,20352.0
2022-09-02 11:20:00,171.5,172.29,171.31,172.29,17724.0,146.1387,146.8119,145.9768,146.8119,17724.0
2022-09-02 11:30:00,172.22,172.49,172.05,172.37,45348.0,146.7522,146.9823,146.6073,146.88,45348.0
2022-09-02 11:40:00,172.38,172.38,171.61,171.63,14224.0,146.8885,146.8885,146.2324,146.2495,14224.0
2022-09-02 11:50:00,171.66,171.84,171.61,171.84,8292.0,146.275,146.4284,146.2324,146.4284,8292.0
2022-09-02 12:00:00,171.93,171.96,171.56,171.68,9499.0,146.5051,146.5307,146.1898,146.2921,9499.0
2022-09-02 12:10:00,171.67,171.67,171.09,171.09,13453.0,146.2835,146.2835,145.7893,145.7893,13453.0
2022-09-02 12:20:00,171.01,171.02,170.6,170.61,10848.0,145.7211,145.7297,145.3718,145.3803,10848.0
2022-09-02 12:30:00,170.67,170.76,170.21,170.63,21795.0,145.4314,145.5081,145.0394,145.3973,21795.0
2022-09-02 12:40:00,170.64,170.88,170.28,170.72,30123.0,145.4059,145.6104,145.0991,145.474,30123.0
2022-09-02 12:50:00,170.75,170.76,170.3,170.57,32297.0,145.4996,145.5081,145.1161,145.3462,32297.0
2022-09-02 13:00:00,170.53,170.53,169.06,169.08,30880.0,145.3121,145.3121,144.0595,144.0765,30880.0
2022-09-02 13:10:00,168.96,169.64,168.95,169.39,16103.0,143.9743,144.5537,143.9658,144.3407,16103.0
2022-09-02 13:20:00,169.36,169.36,168.82,168.94,25658.0,144.3151,144.3151,143.855,143.9573,25658.0
2022-09-02 13:30:00,168.87,169.36,168.81,169.21,27978.0,143.8976,144.3151,143.8465,144.1873,27978.0
2022-09-02 13:40:00,169.12,169.69,168.86,168.86,43024.0,144.1106,144.5963,143.8891,143.8891,43024.0
2022-09-02 13:50:00,168.82,169.0,168.53,168.74,23971.0,143.855,144.0084,143.6079,143.7868,23971.0
2022-09-02 14:00:00,168.79,169.16,168.69,168.9,26181.0,143.8294,144.1447,143.7442,143.9232,26181.0
2022-09-02 14:10:00,168.91,169.31,168.7,169.16,10955.0,143.9317,144.2725,143.7527,144.1447,10955.0
2022-09-02 14:20:00,169.16,169.2,168.95,169.15,9727.0,144.1447,144.1788,143.9658,144.1362,9727.0
2022-09-02 14:30:00,169.1,169.1,168.82,169.0,11492.0,144.0936,144.0936,143.855,144.0084,11492.0
2022-09-02 14:40:00,169.03,169.06,168.72,168.78,11793.0,144.0339,144.0595,143.7698,143.8209,11793.0
2022-09-02 14:50:00,168.81,168.86,168.42,168.46,8833.0,143.8465,143.8891,143.5141,143.5482,8833.0
2022-09-02 15:00:00,168.49,169.17,168.45,169.07,12589.0,143.5738,144.1532,143.5397,144.068,12589.0
2022-09-02 15:10:00,169.05,169.31,168.94,169.17,17123.0,144.051,144.2725,143.9573,144.1532,17123.0
2022-09-02 15:20:00,169.16,169.32,168.53,168.61,13527.0,144.1447,144.2811,143.6079,143.6761,13527.0
2022-09-02 15:30:00,168.64,168.64,167.64,167.67,22481.0,143.7016,143.7016,142.8495,142.8751,22481.0
2022-09-02 15:40:00,167.66,167.94,167.42,167.93,33526.0,142.8665,143.1051,142.662,143.0966,33526.0
2022-09-02 15:50:00,167.95,167.98,167.39,167.72,93738.0,143.1137,143.1392,142.6365,142.9177,93738.0
2022-09-06 09:30:00,167.27,168.71,167.27,167.81,31373.0,142.5342,143.7613,142.5342,142.9944,31373.0
2022-09-06 09:40:00,167.9,168.82,167.9,168.78,18376.0,143.071,143.855,143.071,143.8209,18376.0
2022-09-06 09:50:00,168.71,169.94,168.4,169.94,24065.0,143.7613,144.8094,143.4971,144.8094,24065.0
2022-09-06 10:00:00,169.7,169.82,168.74,169.18,21927.0,144.6049,144.7071,143.7868,144.1618,21927.0
2022-09-06 10:10:00,169.16,169.69,168.82,169.65,32536.0,144.1447,144.5963,143.855,144.5623,32536.0
2022-09-06 10:20:00,169.65,170.07,169.18,169.75,27965.0,144.5623,144.9201,144.1618,144.6475,27965.0
2022-09-06 10:30:00,169.73,170.58,169.57,170.58,29232.0,144.6304,145.3547,144.4941,145.3547,29232.0
2022-09-06 10:40:00,170.66,171.08,170.65,171.0,17032.0,145.4229,145.7808,145.4144,145.7126,17032.0
2022-09-06 10:50:00,170.95,171.67,170.94,171.2,13092.0,145.67,146.2835,145.6615,145.883,13092.0
2022-09-06 11:00:00,171.21,171.39,170.84,171.11,11775.0,145.8916,146.0449,145.5763,145.8064,11775.0
2022-09-06 11:10:00,171.14,171.15,170.8,170.98,16706.0,145.8319,145.8404,145.5422,145.6956,16706.0
2022-09-06 11:20:00,170.97,171.21,170.47,170.59,33401.0,145.6871,145.8916,145.261,145.3633,33401.0
2022-09-06 11:30:00,170.61,170.92,169.96,169.96,22305.0,145.3803,145.6444,144.8264,144.8264,22305.0
2022-09-06 11:40:00,169.92,170.49,169.86,170.03,7189.0,144.7923,145.278,144.7412,144.8861,7189.0
2022-09-06 11:50:00,170.05,170.22,169.85,170.01,5017.0,144.9031,145.048,144.7327,144.869,5017.0
2022-09-06 12:00:00,170.04,170.13,169.2,169.31,10929.0,144.8946,144.9713,144.1788,144.2725,10929.0
2022-09-06 12:10:00,169.33,169.38,168.84,169.1,12021.0,144.2896,144.3322,143.872,144.0936,12021.0
2022-09-06 12:20:00,169.07,169.19,168.77,169.0,8568.0,144.068,144.1703,143.8124,144.0084,8568.0
2022-09-06 12:30:00,168.97,169.11,168.91,169.0,19116.0,143.9828,144.1021,143.9317,144.0084,19116.0
2022-09-06 12:40:00,169.01,169.14,168.91,168.93,12823.0,144.0169,144.1277,143.9317,143.9487,12823.0
2022-09-06 12:50:00,168.96,169.22,168.84,169.04,12658.0,143.9743,144.1958,143.872,144.0425,12658.0
2022-09-06 13:00:00,168.98,169.15,168.68,168.78,31732.0,143.9913,144.1362,143.7357,143.8209,31732.0
2022-09-06 13:10:00,168.76,168.86,168.34,168.53,50132.0,143.8039,143.8891,143.446,143.6079,50132.0
2022-09-06 13:20:00,168.56,168.75,168.5,168.65,7208.0,143.6334,143.7953,143.5823,143.7101,7208.0
2022-09-06 13:30:00,168.66,168.9,168.66,168.78,4992.0,143.7187,143.9232,143.7187,143.8209,4992.0
2022-09-06 13:40:00,168.76,168.76,168.28,168.34,11518.0,143.8039,143.8039,143.3949,143.446,11518.0
2022-09-06 13:50:00,168.38,168.9,168.38,168.9,10048.0,143.4801,143.9232,143.4801,143.9232,10048.0
2022-09-06 14:00:00,168.97,169.38,168.89,169.27,31834.0,143.9828,144.3322,143.9146,144.2385,31834.0
2022-09-06 14:10:00,169.3,169.89,169.26,169.8,7117.0,144.264,144.7668,144.2299,144.6901,7117.0
2022-09-06 14:20:00,169.83,169.84,169.55,169.82,5773.0,144.7156,144.7242,144.477,144.7071,5773.0
2022-09-06 14:30:00,169.85,170.05,169.62,169.99,8820.0,144.7327,144.9031,144.5367,144.852,8820.0
2022-09-06 14:40:00,169.97,170.09,169.72,170.03,9144.0,144.8349,144.9372,144.6219,144.8861,9144.0
2022-09-06 14:50:00,169.99,169.99,169.54,169.69,14782.0,144.852,144.852,144.4685,144.5963,14782.0
2022-09-06 15:00:00,169.75,170.27,169.31,170.27,36973.0,144.6475,145.0906,144.2725,145.0906,36973.0
2022-09-06 15:10:00,170.3,170.48,170.19,170.19,22011.0,145.1161,145.2695,145.0224,145.0224,22011.0
2022-09-06 15:20:00,170.19,170.32,169.9,169.98,31780.0,145.0224,145.1332,144.7753,144.8435,31780.0
2022-09-06 15:30:00,169.91,169.94,169.3,169.31,51339.0,144.7838,144.8094,144.264,144.2725,51339.0
2022-09-06 15:40:00,169.33,169.63,169.33,169.49,61411.0,144.2896,144.5452,144.2896,144.4259,61411.0
2022-09-06 15:50:00,169.5,169.56,168.79,169.2,152566.0,144.4344,144.4856,143.8294,144.1788,152566.0
2022-09-07 09:30:00,170.07,171.0,169.74,170.06,15147.0,144.9201,145.7126,144.6389,144.9116,15147.0
2022-09-07 09:40:00,170.11,170.89,170.11,170.15,5886.0,144.9542,145.6189,144.9542,144.9883,5886.0
2022-09-07 09:50:00,170.22,170.37,169.85,169.85,11048.0,145.048,145.1758,144.7327,144.7327,11048.0
2022-09-07 10:00:00,169.66,170.05,169.5,169.91,16655.0,144.5708,144.9031,144.4344,144.7838,16655.0
2022-09-07 10:10:00,170.0,170.03,169.55,169.83,16677.0,144.8605,144.8861,144.477,144.7156,16677.0
2022-09-07 10:20:00,169.85,170.33,169.81,170.17,14473.0,144.7327,145.1417,144.6986,145.0054,14473.0
2022-09-07 10:30:00,170.32,170.66,170.24,170.43,12550.0,145.1332,145.4229,145.065,145.2269,12550.0
2022-09-07 10:40:00,170.5,170.52,170.26,170.49,15198.0,145.2866,145.3036,145.0821,145.278,15198.0
2022-09-07 10:50:00,170.54,171.15,170.54,171.08,14542.0,145.3206,145.8404,145.3206,145.7808,14542.0
2022-09-07 11:00:00,170.92,171.46,170.91,171.2,24785.0,145.6444,146.1046,145.6359,145.883,24785.0
2022-09-07 11:10:00,171.24,171.44,170.99,171.17,50534.0,145.9171,146.0876,145.7041,145.8575,50534.0
2022-09-07 11:20:00,171.14,171.57,170.99,171.52,6514.0,145.8319,146.1983,145.7041,146.1557,6514.0
2022-09-07 11:30:00,171.46,171.64,171.29,171.42,9064.0,146.1046,146.258,145.9597,146.0705,9064.0
2022-09-07 11:40:00,171.46,171.51,171.18,171.38,8243.0,146.1046,146.1472,145.866,146.0364,8243.0
2022-09-07 11:50:00,171.43,171.44,171.19,171.27,25802.0,146.079,146.0876,145.8745,145.9427,25802.0
2022-09-07 12:00:00,171.19,171.74,171.18,171.62,9790.0,145.8745,146.3432,145.866,146.2409,9790.0
2022-09-07 12:10:00,171.58,171.58,170.77,170.86,9203.0,146.2068,146.2068,145.5166,145.5933,9203.0
2022-09-07 12:20:00,170.89,171.3,170.69,171.18,13278.0,145.6189,145.9683,145.4485,145.866,13278.0
2022-09-07 12:30:00,171.18,171.61,171.13,171.6,8682.0,145.866,146.2324,145.8234,146.2239,8682.0
2022-09-07 12:40:00,171.63,171.88,171.48,171.84,26985.0,146.2495,146.4625,146.1216,146.4284,26985.0
2022-09-07 12:50:00,171.8,171.9,171.67,171.9,35145.0,146.3943,146.4795,146.2835,146.4795,35145.0
2022-09-07 13:00:00,171.9,172.11,171.79,171.94,16798.0,146.4795,146.6585,146.3858,146.5136,16798.0
2022-09-07 13:10:00,171.99,172.3,171.94,172.15,11126.0,146.5562,146.8204,146.5136,146.6926,11126.0
2022-09-07 13:20:00,172.12,172.42,171.95,172.14,9208.0,146.667,146.9226,146.5221,146.684,9208.0
2022-09-07 13:30:00,172.08,172.36,172.01,172.31,9825.0,146.6329,146.8715,146.5733,146.8289,9825.0
2022-09-07 13:40:00,172.35,172.54,172.23,172.53,8270.0,146.863,147.0249,146.7607,147.0164,8270.0
2022-09-07 13:50:00,172.48,173.04,172.47,172.85,7909.0,146.9738,147.4509,146.9652,147.289,7909.0
2022-09-07 14:00:00,172.87,172.87,172.12,172.53,45059.0,147.3061,147.3061,146.667,147.0164,45059.0
2022-09-07 14:10:00,172.44,172.82,172.26,172.32,12790.0,146.9397,147.2635,146.7863,146.8374,12790.0
2022-09-07 14:20:00,172.34,172.68,172.28,172.65,11164.0,146.8545,147.1442,146.8033,147.1186,11164.0
2022-09-07 14:30:00,172.61,172.88,172.6,172.82,7917.0,147.0845,147.3146,147.076,147.2635,7917.0
2022-09-07 14:40:00,172.85,172.94,172.77,172.88,9731.0,147.289,147.3657,147.2209,147.3146,9731.0
2022-09-07 14:50:00,172.86,172.93,172.72,172.88,11589.0,147.2976,147.3572,147.1783,147.3146,11589.0
2022-09-07 15:00:00,172.91,172.91,172.66,172.74,18544.0,147.3402,147.3402,147.1271,147.1953,18544.0
2022-09-07 15:10:00,172.75,172.92,172.65,172.82,14773.0,147.2038,147.3487,147.1186,147.2635,14773.0
2022-09-07 15:20:00,172.82,173.42,172.7,173.36,20696.0,147.2635,147.7748,147.1612,147.7236,20696.0
2022-09-07 15:30:00,173.38,173.57,173.2,173.57,24640.0,147.7407,147.9026,147.5873,147.9026,24640.0
2022-09-07 15:40:00,173.56,173.98,173.4,173.91,39820.0,147.894,148.2519,147.7577,148.1923,39820.0
2022-09-07 15:50:00,173.89,173.89,173.42,173.73,128952.0,148.1752,148.1752,147.7748,148.0389,128952.0
2022-09-08 09:30:00,172.74,172.85,172.02,172.78,31249.0,147.1953,147.289,146.5818,147.2294,31249.0
2022-09-08 09:40:00,172.64,174.06,172.5,173.63,36768.0,147.1101,148.3201,146.9908,147.9537,36768.0
2022-09-08 09:50:00,173.54,173.69,173.16,173.55,9787.0,147.877,148.0048,147.5532,147.8855,9787.0
2022-09-08 10:00:00,173.59,173.59,172.87,172.93,23999.0,147.9196,147.9196,147.3061,147.3572,23999.0
2022-09-08 10:10:00,172.94,174.07,172.94,174.07,63818.0,147.3657,148.3286,147.3657,148.3286,63818.0
2022-09-08 10:20:00,173.94,174.02,173.52,173.91,9883.0,148.2179,148.286,147.86,148.1923,9883.0
2022-09-08 10:30:00,173.84,174.22,173.82,174.06,13232.0,148.1326,148.4564,148.1156,148.3201,13232.0
2022-09-08 10:40:00,173.99,174.59,173.99,174.44,10201.0,148.2605,148.7717,148.2605,148.6439,10201.0
2022-09-08 10:50:00,174.38,174.53,174.24,174.38,7316.0,148.5928,148.7206,148.4735,148.5928,7316.0
2022-09-08 11:00:00,174.38,174.46,174.07,174.39,8663.0,148.5928,148.661,148.3286,148.6013,8663.0
2022-09-08 11:10:00,174.38,174.46,174.07,174.09,10373.0,148.5928,148.661,148.3286,148.3457,10373.0
2022-09-08 11:20:00,174.11,174.23,174.0,174.02,8652.0,148.3627,148.465,148.269,148.286,8652.0
2022-09-08 11:30:00,173.98,174.26,173.7,173.7,15076.0,148.2519,148.4905,148.0133,148.0133,15076.0
2022-09-08 11:40:00,173.67,174.02,173.57,173.95,12713.0,147.9878,148.286,147.9026,148.2264,12713.0
2022-09-08 11:50:00,173.97,174.05,173.76,173.98,48024.0,148.2434,148.3116,148.0645,148.2519,48024.0
2022-09-08 12:00:00,173.99,174.04,172.65,172.76,34070.0,148.2605,148.3031,147.1186,147.2124,34070.0
2022-09-08 12:10:00,172.76,172.95,172.34,172.77,51587.0,147.2124,147.3743,146.8545,147.2209,51587.0
2022-09-08 12:20:00,172.78,173.11,172.36,172.78,99290.0,147.2294,147.5106,146.8715,147.2294,99290.0
2022-09-08 12:30:00,172.69,173.48,172.66,173.31,16638.0,147.1527,147.8259,147.1271,147.681,16638.0
2022-09-08 12:40:00,173.3,173.73,173.2,173.49,35816.0,147.6725,148.0389,147.5873,147.8344,35816.0
2022-09-08 12:50:00,173.42,173.56,173.4,173.47,8270.0,147.7748,147.894,147.7577,147.8174,8270.0
2022-09-08 13:00:00,173.44,173.49,173.07,173.23,6776.0,147.7918,147.8344,147.4765,147.6128,6776.0
2022-09-08 13:10:00,173.32,173.85,173.32,173.71,8847.0,147.6895,148.1412,147.6895,148.0219,8847.0
2022-09-08 13:20:00,173.61,173.93,173.61,173.75,7435.0,147.9367,148.2093,147.9367,148.056,7435.0
2022-09-08 13:30:00,173.68,173.68,173.34,173.44,12512.0,147.9963,147.9963,147.7066,147.7918,12512.0
2022-09-08 13:40:00,173.45,173.86,173.45,173.86,4700.0,147.8003,148.1497,147.8003,148.1497,4700.0
2022-09-08 13:50:00,173.83,174.02,173.49,174.0,16941.0,148.1241,148.286,147.8344,148.269,16941.0
2022-09-08 14:00:00,174.06,174.59,174.03,174.29,9878.0,148.3201,148.7717,148.2945,148.5161,9878.0
2022-09-08 14:10:00,174.3,174.41,174.07,174.4,10102.0,148.5246,148.6184,148.3286,148.6098,10102.0
2022-09-08 14:20:00,174.34,174.43,174.2,174.25,4874.0,148.5587,148.6354,148.4394,148.482,4874.0
2022-09-08 14:30:00,174.25,174.46,174.25,174.42,3932.0,148.482,148.661,148.482,148.6269,3932.0
2022-09-08 14:40:00,174.36,174.37,173.63,173.69,6057.0,148.5757,148.5843,147.9537,148.0048,6057.0
2022-09-08 14:50:00,173.67,173.87,173.57,173.67,6971.0,147.9878,148.1582,147.9026,147.9878,6971.0
2022-09-08 15:00:00,173.64,173.8,173.45,173.69,6880.0,147.9622,148.0986,147.8003,148.0048,6880.0
2022-09-08 15:10:00,173.69,174.06,173.59,174.06,11367.0,148.0048,148.3201,147.9196,148.3201,11367.0
2022-09-08 15:20:00,174.06,174.12,173.78,173.8,87798.0,148.3201,148.3712,148.0815,148.0986,87798.0
2022-09-08 15:30:00,173.75,173.99,173.62,173.79,15274.0,148.056,148.2605,147.9452,148.09,15274.0
2022-09-08 15:40:00,173.8,174.03,173.66,173.96,23363.0,148.0986,148.2945,147.9793,148.2349,23363.0
2022-09-08 15:50:00,173.97,174.35,173.97,174.23,73936.0,148.2434,148.5672,148.2434,148.465,73936.0
2022-09-09 09:30:00,174.21,174.97,173.16,173.7,20290.0,148.4479,149.0955,147.5532,148.0133,20290.0
2022-09-09 09:40:00,173.76,173.83,172.59,173.06,8977.0,148.0645,148.1241,147.0675,147.468,8977.0
2022-09-09 09:50:00,173.31,174.1,173.31,174.1,3514.0,147.681,148.3542,147.681,148.3542,3514.0
2022-09-09 10:00:00,174.12,174.79,174.05,174.67,10049.0,148.3712,148.9422,148.3116,148.8399,10049.0
2022-09-09 10:10:00,174.53,174.83,174.21,174.61,15922.0,148.7206,148.9762,148.4479,148.7888,15922.0
2022-09-09 10:20:00,174.65,175.09,174.47,175.09,8720.0,148.8229,149.1978,148.6695,149.1978,8720.0
2022-09-09 10:30:00,175.12,175.21,174.95,175.12,4548.0,149.2234,149.3,149.0785,149.2234,4548.0
2022-09-09 10:40:00,175.17,175.4,175.06,175.36,5846.0,149.266,149.462,149.1722,149.4279,5846.0
2022-09-09 10:50:00,175.31,175.42,175.01,175.21,9912.0,149.3853,149.479,149.1296,149.3,9912.0
2022-09-09 11:00:00,175.3,175.37,174.9,175.16,8952.0,149.3767,149.4364,149.0359,149.2574,8952.0
2022-09-09 11:10:00,175.24,175.28,174.64,174.66,11291.0,149.3256,149.3597,148.8143,148.8314,11291.0
2022-09-09 11:20:00,174.67,174.83,174.23,174.65,10231.0,148.8399,148.9762,148.465,148.8229,10231.0
2022-09-09 11:30:00,174.72,174.98,174.64,174.85,10622.0,148.8825,149.1041,148.8143,148.9933,10622.0
2022-09-09 11:40:00,174.83,174.86,174.47,174.5,6211.0,148.9762,149.0018,148.6695,148.695,6211.0
2022-09-09 11:50:00,174.56,174.75,174.28,174.54,7656.0,148.7462,148.9081,148.5076,148.7291,7656.0
2022-09-09 12:00:00,174.47,174.54,174.1,174.49,10858.0,148.6695,148.7291,148.3542,148.6865,10858.0
2022-09-09 12:10:00,174.47,174.52,174.14,174.44,5764.0,148.6695,148.7121,148.3883,148.6439,5764.0
2022-09-09 12:20:00,174.31,174.36,174.06,174.28,5187.0,148.5331,148.5757,148.3201,148.5076,5187.0
2022-09-09 12:30:00,174.26,174.54,174.19,174.43,11240.0,148.4905,148.7291,148.4309,148.6354,11240.0
2022-09-09 12:40:00,174.42,174.55,174.15,174.55,7205.0,148.6269,148.7376,148.3968,148.7376,7205.0
2022-09-09 12:50:00,174.59,174.89,174.47,174.78,5992.0,148.7717,149.0274,148.6695,148.9336,5992.0
2022-09-09 13:00:00,174.85,174.85,174.58,174.81,8712.0,148.9933,148.9933,148.7632,148.9592,8712.0
2022-09-09 13:10:00,174.79,174.97,174.76,174.84,9569.0,148.9422,149.0955,148.9166,148.9848,9569.0
2022-09-09 13:20:00,174.83,174.84,174.67,174.79,10338.0,148.9762,148.9848,148.8399,148.9422,10338.0
2022-09-09 13:30:00,174.81,175.21,174.81,175.17,6864.0,148.9592,149.3,148.9592,149.266,6864.0
2022-09-09 13:40:00,175.19,175.24,174.97,175.13,3989.0,149.283,149.3256,149.0955,149.2319,3989.0
2022-09-09 13:50:00,175.2,175.28,175.04,175.25,9034.0,149.2915,149.3597,149.1552,149.3341,9034.0
2022-09-09 14:00:00,175.29,175.29,174.91,174.91,6089.0,149.3682,149.3682,149.0444,149.0444,6089.0
2022-09-09 14:10:00,174.9,175.22,174.88,175.21,6720.0,149.0359,149.3086,149.0188,149.3,6720.0
2022-09-09 14:20:00,175.24,175.37,175.17,175.28,11446.0,149.3256,149.4364,149.266,149.3597,11446.0
2022-09-09 14:30:00,175.27,175.67,175.27,175.58,13692.0,149.3512,149.692,149.3512,149.6153,13692.0
2022-09-09 14:40:00,175.52,175.75,175.52,175.61,11487.0,149.5642,149.7602,149.5642,149.6409,11487.0
2022-09-09 14:50:00,175.57,175.84,175.38,175.76,8559.0,149.6068,149.8369,149.4449,149.7687,8559.0
2022-09-09 15:00:00,175.75,175.92,175.59,175.7,7920.0,149.7602,149.9051,149.6239,149.7176,7920.0
2022-09-09 15:10:00,175.72,175.98,175.69,175.79,14810.0,149.7346,149.9562,149.7091,149.7943,14810.0
2022-09-09 15:20:00,175.63,175.69,175.41,175.44,10508.0,149.6579,149.7091,149.4705,149.496,10508.0
2022-09-09 15:30:00,175.41,175.62,175.26,175.4,29110.0,149.4705,149.6494,149.3427,149.462,29110.0
2022-09-09 15:40:00,175.4,175.5,175.01,175.16,117124.0,149.462,149.5472,149.1296,149.2574,117124.0
2022-09-09 15:50:00,175.1,175.11,174.51,174.53,84471.0,149.2063,149.2148,148.7036,148.7206,84471.0
2022-09-12 09:30:00,175.37,176.6,174.96,176.21,22524.0,149.4364,150.4845,149.087,150.1522,22524.0
2022-09-12 09:40:00,176.26,176.33,175.84,176.11,13759.0,150.1948,150.2544,149.8369,150.067,13759.0
2022-09-12 09:50:00,176.18,176.68,176.18,176.58,17461.0,150.1266,150.5527,150.1266,150.4675,17461.0
2022-09-12 10:00:00,176.56,176.78,175.89,176.75,14708.0,150.4504,150.6379,149.8795,150.6123,14708.0
2022-09-12 10:10:00,176.7,176.9,176.15,176.2,12178.0,150.5697,150.7401,150.101,150.1436,12178.0
2022-09-12 10:20:00,176.2,176.64,176.2,176.49,20438.0,150.1436,150.5186,150.1436,150.3908,20438.0
2022-09-12 10:30:00,176.41,176.45,176.08,176.4,15713.0,150.3226,150.3567,150.0414,150.3141,15713.0
2022-09-12 10:40:00,176.44,176.63,176.29,176.48,9477.0,150.3482,150.5101,150.2203,150.3822,9477.0
2022-09-12 10:50:00,176.46,176.8,176.37,176.8,6796.0,150.3652,150.6549,150.2885,150.6549,6796.0
2022-09-12 11:00:00,176.76,177.08,176.75,176.76,16633.0,150.6208,150.8935,150.6123,150.6208,16633.0
2022-09-12 11:10:00,176.83,177.37,176.76,177.37,12867.0,150.6805,151.1406,150.6208,151.1406,12867.0
2022-09-12 11:20:00,177.32,177.78,177.32,177.48,9632.0,151.098,151.49,151.098,151.2344,9632.0
2022-09-12 11:30:00,177.53,177.59,176.95,177.06,7824.0,151.277,151.3281,150.7827,150.8765,7824.0
2022-09-12 11:40:00,177.04,177.35,176.9,176.92,6787.0,150.8594,151.1236,150.7401,150.7572,6787.0
2022-09-12 11:50:00,176.94,176.94,176.26,176.5,7444.0,150.7742,150.7742,150.1948,150.3993,7444.0
2022-09-12 12:00:00,176.55,176.55,176.21,176.31,12747.0,150.4419,150.4419,150.1522,150.2374,12747.0
2022-09-12 12:10:00,176.18,176.53,176.11,176.17,7409.0,150.1266,150.4248,150.067,150.1181,7409.0
2022-09-12 12:20:00,176.19,176.74,176.17,176.62,8407.0,150.1351,150.6038,150.1181,150.5015,8407.0
2022-09-12 12:30:00,176.63,176.75,176.48,176.5,10061.0,150.5101,150.6123,150.3822,150.3993,10061.0
2022-09-12 12:40:00,176.51,176.93,176.42,176.76,10758.0,150.4078,150.7657,150.3311,150.6208,10758.0
2022-09-12 12:50:00,176.78,176.84,176.64,176.71,7556.0,150.6379,150.689,150.5186,150.5782,7556.0
2022-09-12 13:00:00,176.72,176.82,176.46,176.8,6425.0,150.5867,150.672,150.3652,150.6549,6425.0
2022-09-12 13:10:00,176.84,177.07,176.77,176.79,11620.0,150.689,150.885,150.6294,150.6464,11620.0
2022-09-12 13:20:00,176.85,177.03,176.83,177.0,9456.0,150.6975,150.8509,150.6805,150.8253,9456.0
2022-09-12 13:30:00,177.05,177.11,176.55,176.66,9358.0,150.8679,150.9191,150.4419,150.5356,9358.0
2022-09-12 13:40:00,176.65,177.09,176.64,177.0,11613.0,150.5271,150.902,150.5186,150.8253,11613.0
2022-09-12 13:50:00,177.05,177.15,176.98,177.02,8471.0,150.8679,150.9532,150.8083,150.8424,8471.0
2022-09-12 14:00:00,176.99,177.01,176.6,176.73,22881.0,150.8168,150.8339,150.4845,150.5953,22881.0
2022-09-12 14:10:00,176.73,176.92,176.54,176.66,20783.0,150.5953,150.7572,150.4334,150.5356,20783.0
2022-09-12 14:20:00,176.66,176.8,176.48,176.67,11620.0,150.5356,150.6549,150.3822,150.5441,11620.0
2022-09-12 14:30:00,176.64,176.73,176.54,176.73,9129.0,150.5186,150.5953,150.4334,150.5953,9129.0
2022-09-12 14:40:00,176.71,176.85,176.64,176.73,11172.0,150.5782,150.6975,150.5186,150.5953,11172.0
2022-09-12 14:50:00,176.73,176.82,176.44,176.53,9183.0,150.5953,150.672,150.3482,150.4248,9183.0
2022-09-12 15:00:00,176.5,176.64,176.44,176.64,9934.0,150.3993,150.5186,150.3482,150.5186,9934.0
2022-09-12 15:10:00,176.68,176.75,176.49,176.5,14413.0,150.5527,150.6123,150.3908,150.3993,14413.0
2022-09-12 15:20:00,176.49,176.62,176.22,176.23,12225.0,150.3908,150.5015,150.1607,150.1692,12225.0
2022-09-12 15:30:00,176.25,176.36,176.04,176.34,19900.0,150.1863,150.28,150.0073,150.2629,19900.0
2022-09-12 15:40:00,176.33,176.92,176.2,176.92,30962.0,150.2544,150.7572,150.1436,150.7572,30962.0
2022-09-12 15:50:00,176.88,176.94,176.35,176.82,115715.0,150.7231,150.7742,150.2715,150.672,115715.0
2022-09-13 09:30:00,173.97,174.97,173.36,173.5,24664.0,148.2434,149.0955,147.7236,147.8429,24664.0
2022-09-13 09:40:00,173.7,173.78,172.93,173.08,22270.0,148.0133,148.0815,147.3572,147.485,22270.0
2022-09-13 09:50:00,173.08,173.1,172.23,172.37,17629.0,147.485,147.5021,146.7607,146.88,17629.0
2022-09-13 10:00:00,172.31,172.79,172.03,172.75,16327.0,146.8289,147.2379,146.5903,147.2038,16327.0
2022-09-13 10:10:00,172.76,173.53,172.5,173.53,29325.0,147.2124,147.8685,146.9908,147.8685,29325.0
2022-09-13 10:20:00,173.57,173.68,173.18,173.38,12354.0,147.9026,147.9963,147.5702,147.7407,12354.0
2022-09-13 10:30:00,173.32,173.35,173.0,173.02,19254.0,147.6895,147.7151,147.4169,147.4339,19254.0
2022-09-13 10:40:00,173.05,173.15,172.9,173.07,7573.0,147.4595,147.5447,147.3316,147.4765,7573.0
2022-09-13 10:50:00,173.04,173.04,172.32,172.36,6104.0,147.4509,147.4509,146.8374,146.8715,6104.0
2022-09-13 11:00:00,172.32,172.55,172.1,172.55,9092.0,146.8374,147.0334,146.65,147.0334,9092.0
2022-09-13 11:10:00,172.65,172.87,172.15,172.15,9333.0,147.1186,147.3061,146.6926,146.6926,9333.0
2022-09-13 11:20:00,172.08,172.26,171.99,172.12,8945.0,146.6329,146.7863,146.5562,146.667,8945.0
2022-09-13 11:30:00,172.14,172.14,171.94,172.13,8611.0,146.684,146.684,146.5136,146.6755,8611.0
2022-09-13 11:40:00,172.11,172.65,172.09,172.49,5371.0,146.6585,147.1186,146.6414,146.9823,5371.0
2022-09-13 11:50:00,172.54,172.66,171.9,171.9,8560.0,147.0249,147.1271,146.4795,146.4795,8560.0
2022-09-13 12:00:00,171.92,172.16,171.8,172.16,9917.0,146.4966,146.7011,146.3943,146.7011,9917.0
2022-09-13 12:10:00,172.16,172.35,172.1,172.18,9772.0,146.7011,146.863,146.65,146.7181,9772.0
2022-09-13 12:20:00,172.23,172.31,171.92,172.02,7748.0,146.7607,146.8289,146.4966,146.5818,7748.0
2022-09-13 12:30:00,172.03,172.15,171.82,172.04,7125.0,146.5903,146.6926,146.4114,146.5988,7125.0
2022-09-13 12:40:00,171.94,172.08,171.7,171.97,14141.0,146.5136,146.6329,146.3091,146.5392,14141.0
2022-09-13 12:50:00,171.98,172.12,171.88,172.0,8815.0,146.5477,146.667,146.4625,146.5647,8815.0
2022-09-13 13:00:00,172.03,172.03,171.61,171.65,10027.0,146.5903,146.5903,146.2324,146.2665,10027.0
2022-09-13 13:10:00,171.65,171.95,171.6,171.8,6770.0,146.2665,146.5221,146.2239,146.3943,6770.0
2022-09-13 13:20:00,171.81,172.1,171.64,172.06,6393.0,146.4028,146.65,146.258,146.6159,6393.0
2022-09-13 13:30:00,172.03,172.11,171.81,171.92,5939.0,146.5903,146.6585,146.4028,146.4966,5939.0
2022-09-13 13:40:00,171.87,172.07,171.81,171.89,9613.0,146.454,146.6244,146.4028,146.471,9613.0
2022-09-13 13:50:00,171.94,171.96,171.62,171.63,6274.0,146.5136,146.5307,146.2409,146.2495,6274.0
2022-09-13 14:00:00,171.64,171.64,171.14,171.14,4905.0,146.258,146.258,145.8319,145.8319,4905.0
2022-09-13 14:10:00,171.19,171.53,171.16,171.5,5812.0,145.8745,146.1642,145.849,146.1387,5812.0
2022-09-13 14:20:00,171.54,171.64,171.3,171.45,12417.0,146.1728,146.258,145.9683,146.0961,12417.0
2022-09-13 14:30:00,171.47,171.5,171.27,171.28,7805.0,146.1131,146.1387,145.9427,145.9512,7805.0
2022-09-13 14:40:00,171.31,171.37,171.0,171.0,9639.0,145.9768,146.0279,145.7126,145.7126,9639.0
2022-09-13 14:50:00,170.96,171.0,170.52,170.59,9575.0,145.6785,145.7126,145.3036,145.3633,9575.0
2022-09-13 15:00:00,170.67,170.67,170.29,170.3,16504.0,145.4314,145.4314,145.1076,145.1161,16504.0
2022-09-13 15:10:00,170.33,170.33,169.87,170.03,15249.0,145.1417,145.1417,144.7497,144.8861,15249.0
2022-09-13 15:20:00,170.04,170.12,169.44,169.44,18335.0,144.8946,144.9628,144.3833,144.3833,18335.0
2022-09-13 15:30:00,169.52,169.53,168.82,169.24,29170.0,144.4515,144.46,143.855,144.2129,29170.0
2022-09-13 15:40:00,169.25,169.25,168.34,168.62,37299.0,144.2214,144.2214,143.446,143.6846,37299.0
2022-09-13 15:50:00,168.6,169.39,168.49,169.1,150277.0,143.6675,144.3407,143.5738,144.0936,150277.0
2022-09-14 09:30:00,166.23,167.69,166.14,167.07,36962.0,142.8986,144.1537,142.8212,143.6207,36962.0
2022-09-14 09:40:00,166.77,167.38,166.07,166.07,13671.0,143.3628,143.8872,142.761,142.761,13671.0
2022-09-14 09:50:00,166.06,167.07,166.06,167.05,21794.0,142.7525,143.6207,142.7525,143.6035,21794.0
2022-09-14 10:00:00,167.05,167.29,166.45,166.88,10117.0,143.6035,143.8098,143.0877,143.4574,10117.0
2022-09-14 10:10:00,166.82,167.64,166.82,167.44,12606.0,143.4058,144.1107,143.4058,143.9388,12606.0
2022-09-14 10:20:00,167.45,167.5,166.77,166.77,9068.0,143.9474,143.9903,143.3628,143.3628,9068.0
2022-09-14 10:30:00,166.75,167.53,166.66,167.53,9108.0,143.3456,144.0161,143.2682,144.0161,9108.0
2022-09-14 10:40:00,167.54,167.86,167.37,167.39,11832.0,144.0247,144.2998,143.8786,143.8958,11832.0
2022-09-14 10:50:00,167.37,167.71,167.18,167.43,10554.0,143.8786,144.1709,143.7153,143.9302,10554.0
2022-09-14 11:00:00,167.43,167.77,167.25,167.65,10863.0,143.9302,144.2224,143.7754,144.1193,10863.0
2022-09-14 11:10:00,167.55,167.68,166.99,167.06,7255.0,144.0333,144.1451,143.5519,143.6121,7255.0
2022-09-14 11:20:00,166.99,167.09,166.74,166.74,6145.0,143.5519,143.6379,143.337,143.337,6145.0
2022-09-14 11:30:00,166.76,166.76,166.3,166.56,9048.0,143.3542,143.3542,142.9588,143.1823,9048.0
2022-09-14 11:40:00,166.57,166.72,166.23,166.32,12607.0,143.1909,143.3198,142.8986,142.976,12607.0
2022-09-14 11:50:00,166.25,166.34,166.03,166.09,5039.0,142.9158,142.9932,142.7267,142.7782,5039.0
2022-09-14 12:00:00,166.06,166.2,165.53,165.72,18500.0,142.7525,142.8728,142.2968,142.4602,18500.0
2022-09-14 12:10:00,165.72,165.72,165.03,165.13,23181.0,142.4602,142.4602,141.867,141.953,23181.0
2022-09-14 12:20:00,165.08,165.68,165.03,165.38,9387.0,141.91,142.4258,141.867,142.1679,9387.0
2022-09-14 12:30:00,165.44,165.8,165.44,165.77,11318.0,142.2195,142.5289,142.2195,142.5032,11318.0
2022-09-14 12:40:00,165.77,166.28,165.76,166.2,342431.0,142.5032,142.9416,142.4946,142.8728,342431.0
2022-09-14 12:50:00,166.19,166.54,166.12,166.23,13377.0,142.8642,143.1651,142.804,142.8986,13377.0
2022-09-14 13:00:00,166.28,166.66,166.24,166.66,7670.0,142.9416,143.2682,142.9072,143.2682,7670.0
2022-09-14 13:10:00,166.65,166.97,166.6,166.73,7286.0,143.2596,143.5347,143.2167,143.3284,7286.0
2022-09-14 13:20:00,166.69,166.74,166.44,166.5,11333.0,143.294,143.337,143.0791,143.1307,11333.0
2022-09-14 13:30:00,166.5,166.52,166.16,166.28,10069.0,143.1307,143.1479,142.8384,142.9416,10069.0
2022-09-14 13:40:00,166.27,166.28,165.28,165.33,25687.0,142.933,142.9416,142.0819,142.1249,25687.0
2022-09-14 13:50:00,165.36,165.72,165.32,165.59,13418.0,142.1507,142.4602,142.1163,142.3484,13418.0
2022-09-14 14:00:00,165.6,165.74,165.24,165.37,10955.0,142.357,142.4774,142.0475,142.1593,10955.0
2022-09-14 14:10:00,165.37,165.78,165.35,165.65,10654.0,142.1593,142.5118,142.1421,142.4,10654.0
2022-09-14 14:20:00,165.7,166.0,165.65,165.96,5552.0,142.443,142.7009,142.4,142.6665,5552.0
2022-09-14 14:30:00,165.96,166.27,165.96,166.22,9844.0,142.6665,142.933,142.6665,142.89,9844.0
2022-09-14 14:40:00,166.11,166.17,165.59,165.8,6674.0,142.7954,142.847,142.3484,142.5289,6674.0
2022-09-14 14:50:00,165.79,165.83,165.46,165.61,11719.0,142.5203,142.5547,142.2367,142.3656,11719.0
2022-09-14 15:00:00,165.61,165.82,165.49,165.82,10391.0,142.3656,142.5461,142.2625,142.5461,10391.0
2022-09-14 15:10:00,165.82,165.9,165.2,165.51,45433.0,142.5461,142.6149,142.0132,142.2796,45433.0
2022-09-14 15:20:00,165.54,165.87,165.52,165.75,13006.0,142.3054,142.5891,142.2882,142.486,13006.0
2022-09-14 15:30:00,165.67,165.76,165.32,165.51,13806.0,142.4172,142.4946,142.1163,142.2796,13806.0
2022-09-14 15:40:00,165.51,165.93,165.49,165.93,16215.0,142.2796,142.6407,142.2625,142.6407,16215.0
2022-09-14 15:50:00,166.02,166.57,165.93,166.42,90248.0,142.7181,143.1909,142.6407,143.0619,90248.0
2022-09-15 09:30:00,166.35,166.5,165.21,165.58,34387.0,143.0017,143.1307,142.0218,142.3398,34387.0
2022-09-15 09:40:00,165.57,165.83,165.14,165.45,29335.0,142.3312,142.5547,141.9616,142.2281,29335.0
2022-09-15 09:50:00,165.55,165.72,165.28,165.61,13706.0,142.314,142.4602,142.0819,142.3656,13706.0
2022-09-15 10:00:00,165.57,165.9,165.34,165.44,14937.0,142.3312,142.6149,142.1335,142.2195,14937.0
2022-09-15 10:10:00,165.41,165.55,164.87,164.88,17317.0,142.1937,142.314,141.7295,141.7381,17317.0
2022-09-15 10:20:00,164.81,164.88,163.54,163.54,14824.0,141.6779,141.7381,140.5861,140.5861,14824.0
2022-09-15 10:30:00,163.62,163.89,162.95,163.04,26223.0,140.6549,140.887,140.079,140.1563,26223.0
2022-09-15 10:40:00,163.04,163.46,162.88,163.31,24477.0,140.1563,140.5174,140.0188,140.3884,24477.0
2022-09-15 10:50:00,163.23,163.23,162.34,162.63,30087.0,140.3197,140.3197,139.5546,139.8039,30087.0
2022-09-15 11:00:00,162.57,162.73,162.35,162.53,24828.0,139.7523,139.8898,139.5632,139.7179,24828.0
2022-09-15 11:10:00,162.52,162.54,162.1,162.4,14947.0,139.7093,139.7265,139.3483,139.6062,14947.0
2022-09-15 11:20:00,162.29,162.57,162.06,162.37,9770.0,139.5116,139.7523,139.3139,139.5804,9770.0
2022-09-15 11:30:00,162.42,162.51,161.8,161.85,28278.0,139.6233,139.7007,139.0904,139.1334,28278.0
2022-09-15 11:40:00,161.87,162.01,161.34,161.34,22722.0,139.1505,139.2709,138.6949,138.6949,22722.0
2022-09-15 11:50:00,161.24,161.25,160.74,161.08,20691.0,138.609,138.6176,138.1791,138.4714,20691.0
2022-09-15 12:00:00,161.07,161.19,160.5,160.51,25530.0,138.4628,138.566,137.9728,137.9814,25530.0
2022-09-15 12:10:00,160.48,161.25,160.26,161.24,28970.0,137.9556,138.6176,137.7665,138.609,28970.0
2022-09-15 12:20:00,161.14,161.2,160.85,160.93,35386.0,138.523,138.5746,138.2737,138.3425,35386.0
2022-09-15 12:30:00,160.89,161.85,160.77,161.85,38797.0,138.3081,139.1334,138.2049,139.1334,38797.0
2022-09-15 12:40:00,161.82,162.1,161.75,161.99,15678.0,139.1076,139.3483,139.0474,139.2537,15678.0
2022-09-15 12:50:00,162.02,162.02,161.45,161.6,22674.0,139.2795,139.2795,138.7895,138.9184,22674.0
2022-09-15 13:00:00,161.6,162.24,161.57,162.24,38780.0,138.9184,139.4686,138.8927,139.4686,38780.0
2022-09-15 13:10:00,162.2,163.05,162.19,162.98,12068.0,139.4342,140.1649,139.4256,140.1047,12068.0
2022-09-15 13:20:00,162.98,163.05,162.51,162.51,13894.0,140.1047,140.1649,139.7007,139.7007,13894.0
2022-09-15 13:30:00,162.55,162.58,162.11,162.3,13696.0,139.7351,139.7609,139.3569,139.5202,13696.0
2022-09-15 13:40:00,162.25,162.41,162.1,162.15,13819.0,139.4772,139.6148,139.3483,139.3912,13819.0
2022-09-15 13:50:00,162.09,162.24,162.0,162.06,16441.0,139.3397,139.4686,139.2623,139.3139,16441.0
2022-09-15 14:00:00,162.06,162.08,161.56,161.68,20839.0,139.3139,139.3311,138.8841,138.9872,20839.0
2022-09-15 14:10:00,161.68,162.41,161.63,162.41,10565.0,138.9872,139.6148,138.9442,139.6148,10565.0
2022-09-15 14:20:00,162.47,162.81,162.4,162.81,14609.0,139.6663,139.9586,139.6062,139.9586,14609.0
2022-09-15 14:30:00,162.86,163.1,162.68,163.07,11837.0,140.0016,140.2079,139.8469,140.1821,11837.0
2022-09-15 14:40:00,163.08,163.17,162.73,162.74,16367.0,140.1907,140.2681,139.8898,139.8984,16367.0
2022-09-15 14:50:00,162.74,162.83,162.51,162.6,11451.0,139.8984,139.9758,139.7007,139.7781,11451.0
2022-09-15 15:00:00,162.65,162.75,162.22,162.3,17934.0,139.8211,139.907,139.4514,139.5202,17934.0
2022-09-15 15:10:00,162.15,162.38,162.02,162.05,11858.0,139.3912,139.589,139.2795,139.3053,11858.0
2022-09-15 15:20:00,161.98,162.29,161.88,162.06,22038.0,139.2451,139.5116,139.1591,139.3139,22038.0
2022-09-15 15:30:00,162.06,162.22,161.71,161.84,20409.0,139.3139,139.4514,139.013,139.1248,20409.0
2022-09-15 15:40:00,161.84,162.11,161.6,161.98,50022.0,139.1248,139.3569,138.9184,139.2451,50022.0
2022-09-15 15:50:00,161.95,162.22,161.46,161.51,127515.0,139.2193,139.4514,138.7981,138.8411,127515.0
2022-09-16 09:30:00,162.67,162.7,161.09,162.5,382812.0,139.8383,139.864,138.48,139.6921,382812.0
2022-09-16 09:40:00,162.44,162.48,161.72,162.0,30011.0,139.6405,139.6749,139.0216,139.2623,30011.0
2022-09-16 09:50:00,162.13,162.54,162.03,162.53,10374.0,139.3741,139.7265,139.2881,139.7179,10374.0
2022-09-16 10:00:00,162.54,162.82,162.18,162.41,17304.0,139.7265,139.9672,139.417,139.6148,17304.0
2022-09-16 10:10:00,162.31,162.83,162.14,162.5,13801.0,139.5288,139.9758,139.3826,139.6921,13801.0
2022-09-16 10:20:00,162.43,162.65,162.19,162.22,11150.0,139.6319,139.8211,139.4256,139.4514,11150.0
2022-09-16 10:30:00,162.22,163.13,162.22,162.77,13596.0,139.4514,140.2337,139.4514,139.9242,13596.0
2022-09-16 10:40:00,162.73,162.91,162.57,162.71,7038.0,139.8898,140.0446,139.7523,139.8726,7038.0
2022-09-16 10:50:00,162.77,163.07,162.62,162.72,7000.0,139.9242,140.1821,139.7953,139.8812,7000.0
2022-09-16 11:00:00,162.71,162.97,162.36,162.86,16298.0,139.8726,140.0962,139.5718,140.0016,16298.0
2022-09-16 11:10:00,163.0,163.41,162.95,163.28,8571.0,140.1219,140.4744,140.079,140.3626,8571.0
2022-09-16 11:20:00,163.1,163.1,162.57,162.57,7998.0,140.2079,140.2079,139.7523,139.7523,7998.0
2022-09-16 11:30:00,162.51,162.62,162.1,162.17,9983.0,139.7007,139.7953,139.3483,139.4084,9983.0
2022-09-16 11:40:00,162.09,162.43,162.06,162.22,5640.0,139.3397,139.6319,139.3139,139.4514,5640.0
2022-09-16 11:50:00,162.21,162.94,162.16,162.88,12447.0,139.4428,140.0704,139.3998,140.0188,12447.0
2022-09-16 12:00:00,162.7,163.03,162.67,162.94,4005.0,139.864,140.1477,139.8383,140.0704,4005.0
2022-09-16 12:10:00,162.99,163.27,162.85,162.85,10761.0,140.1133,140.354,139.993,139.993,10761.0
2022-09-16 12:20:00,162.85,163.15,162.72,162.97,12666.0,139.993,140.2509,139.8812,140.0962,12666.0
2022-09-16 12:30:00,162.92,163.05,162.61,162.73,28358.0,140.0532,140.1649,139.7867,139.8898,28358.0
2022-09-16 12:40:00,162.7,163.38,162.66,163.32,14536.0,139.864,140.4486,139.8297,140.397,14536.0
2022-09-16 12:50:00,163.34,163.64,163.23,163.58,21588.0,140.4142,140.6721,140.3197,140.6205,21588.0
2022-09-16 13:00:00,163.52,163.68,163.15,163.35,10939.0,140.569,140.7065,140.2509,140.4228,10939.0
2022-09-16 13:10:00,163.35,163.67,163.29,163.35,7071.0,140.4228,140.6979,140.3712,140.4228,7071.0
2022-09-16 13:20:00,163.35,163.35,162.87,162.97,3176.0,140.4228,140.4228,140.0102,140.0962,3176.0
2022-09-16 13:30:00,162.94,163.63,162.94,163.51,12219.0,140.0704,140.6635,140.0704,140.5604,12219.0
2022-09-16 13:40:00,163.51,163.62,163.23,163.23,5839.0,140.5604,140.6549,140.3197,140.3197,5839.0
2022-09-16 13:50:00,163.19,163.22,162.69,162.69,8901.0,140.2853,140.3111,139.8555,139.8555,8901.0
2022-09-16 14:00:00,162.75,163.22,162.75,163.1,7193.0,139.907,140.3111,139.907,140.2079,7193.0
2022-09-16 14:10:00,163.08,163.12,162.81,163.02,10777.0,140.1907,140.2251,139.9586,140.1391,10777.0
2022-09-16 14:20:00,162.95,163.65,162.95,163.57,13218.0,140.079,140.6807,140.079,140.6119,13218.0
2022-09-16 14:30:00,163.57,163.74,163.19,163.28,13437.0,140.6119,140.7581,140.2853,140.3626,13437.0
2022-09-16 14:40:00,163.27,163.49,163.04,163.42,13480.0,140.354,140.5432,140.1563,140.483,13480.0
2022-09-16 14:50:00,163.29,163.64,163.28,163.45,12472.0,140.3712,140.6721,140.3626,140.5088,12472.0
2022-09-16 15:00:00,163.45,163.69,163.31,163.39,15071.0,140.5088,140.7151,140.3884,140.4572,15071.0
2022-09-16 15:10:00,163.25,163.28,162.5,162.63,14933.0,140.3369,140.3626,139.6921,139.8039,14933.0
2022-09-16 15:20:00,162.7,163.02,162.64,162.91,27862.0,139.864,140.1391,139.8125,140.0446,27862.0
2022-09-16 15:30:00,162.89,163.41,162.66,163.38,17403.0,140.0274,140.4744,139.8297,140.4486,17403.0
2022-09-16 15:40:00,163.39,163.56,162.93,163.24,25087.0,140.4572,140.6033,140.0618,140.3283,25087.0
2022-09-16 15:50:00,162.85,163.37,162.62,163.22,128720.0,139.993,140.44,139.7953,140.3111,128720.0
2022-09-19 09:30:00,162.01,162.15,160.53,160.53,19541.0,139.2709,139.3912,137.9986,137.9986,19541.0
2022-09-19 09:40:00,160.53,161.27,160.52,161.23,9045.0,137.9986,138.6348,137.99,138.6004,9045.0
2022-09-19 09:50:00,161.11,161.28,160.6,160.72,14188.0,138.4972,138.6434,138.0588,138.162,14188.0
2022-09-19 10:00:00,160.62,161.16,160.48,161.16,10898.0,138.076,138.5402,137.9556,138.5402,10898.0
2022-09-19 10:10:00,161.1,161.72,161.1,161.33,19496.0,138.4886,139.0216,138.4886,138.6863,19496.0
2022-09-19 10:20:00,161.24,161.96,161.24,161.95,5448.0,138.609,139.2279,138.609,139.2193,5448.0
2022-09-19 10:30:00,161.98,161.98,161.41,161.41,16523.0,139.2451,139.2451,138.7551,138.7551,16523.0
2022-09-19 10:40:00,161.52,161.8,161.46,161.66,4135.0,138.8497,139.0904,138.7981,138.97,4135.0
2022-09-19 10:50:00,161.55,161.65,160.97,161.12,18621.0,138.8755,138.9614,138.3769,138.5058,18621.0
2022-09-19 11:00:00,161.24,161.37,160.71,160.71,21831.0,138.609,138.7207,138.1534,138.1534,21831.0
2022-09-19 11:10:00,160.79,161.33,160.64,161.17,8368.0,138.2221,138.6863,138.0932,138.5488,8368.0
2022-09-19 11:20:00,161.12,161.18,160.51,160.53,17369.0,138.5058,138.5574,137.9814,137.9986,17369.0
2022-09-19 11:30:00,160.55,160.65,159.94,160.07,26391.0,138.0158,138.1018,137.4914,137.6032,26391.0
2022-09-19 11:40:00,160.03,160.34,160.01,160.23,17622.0,137.5688,137.8353,137.5516,137.7407,17622.0
2022-09-19 11:50:00,160.22,160.69,160.12,160.48,15023.0,137.7321,138.1362,137.6462,137.9556,15023.0
2022-09-19 12:00:00,160.58,161.17,160.57,161.17,6844.0,138.0416,138.5488,138.033,138.5488,6844.0
2022-09-19 12:10:00,161.23,161.47,161.1,161.44,4997.0,138.6004,138.8067,138.4886,138.7809,4997.0
2022-09-19 12:20:00,161.22,161.61,161.07,161.61,16525.0,138.5918,138.927,138.4628,138.927,16525.0
2022-09-19 12:30:00,161.6,162.51,161.47,162.17,27823.0,138.9184,139.7007,138.8067,139.4084,27823.0
2022-09-19 12:40:00,162.09,162.38,161.96,162.04,3692.0,139.3397,139.589,139.2279,139.2967,3692.0
2022-09-19 12:50:00,162.07,162.15,161.86,162.03,7412.0,139.3225,139.3912,139.1419,139.2881,7412.0
2022-09-19 13:00:00,162.04,162.25,162.04,162.17,29659.0,139.2967,139.4772,139.2967,139.4084,29659.0
2022-09-19 13:10:00,162.19,162.21,162.04,162.08,13407.0,139.4256,139.4428,139.2967,139.3311,13407.0
2022-09-19 13:20:00,162.1,162.29,162.07,162.25,35824.0,139.3483,139.5116,139.3225,139.4772,35824.0
2022-09-19 13:30:00,162.23,162.26,162.03,162.2,72111.0,139.46,139.4858,139.2881,139.4342,72111.0
2022-09-19 13:40:00,162.25,162.64,162.25,162.49,7398.0,139.4772,139.8125,139.4772,139.6835,7398.0
2022-09-19 13:50:00,162.42,162.42,161.96,162.16,17930.0,139.6233,139.6233,139.2279,139.3998,17930.0
2022-09-19 14:00:00,162.23,162.38,161.79,161.92,13184.0,139.46,139.589,139.0818,139.1935,13184.0
2022-09-19 14:10:00,161.9,161.98,161.59,161.6,14403.0,139.1763,139.2451,138.9098,138.9184,14403.0
2022-09-19 14:20:00,161.64,161.74,161.38,161.53,11532.0,138.9528,139.0388,138.7293,138.8583,11532.0
2022-09-19 14:30:00,161.53,161.71,161.36,161.58,11465.0,138.8583,139.013,138.7121,138.9012,11465.0
2022-09-19 14:40:00,161.5,161.58,161.36,161.49,13592.0,138.8325,138.9012,138.7121,138.8239,13592.0
2022-09-19 14:50:00,161.5,161.83,161.5,161.81,15627.0,138.8325,139.1162,138.8325,139.099,15627.0
2022-09-19 15:00:00,161.81,162.34,161.81,162.32,15339.0,139.099,139.5546,139.099,139.5374,15339.0
2022-09-19 15:10:00,162.31,162.8,162.27,162.58,16923.0,139.5288,139.95,139.4944,139.7609,16923.0
2022-09-19 15:20:00,162.53,162.85,162.48,162.67,13007.0,139.7179,139.993,139.6749,139.8383,13007.0
2022-09-19 15:30:00,162.75,163.18,162.73,163.09,18410.0,139.907,140.2767,139.8898,140.1993,18410.0
2022-09-19 15:40:00,163.07,163.42,163.06,163.35,32326.0,140.1821,140.483,140.1735,140.4228,32326.0
2022-09-19 15:50:00,163.4,163.64,163.14,163.44,84216.0,140.4658,140.6721,140.2423,140.5002,84216.0
2022-09-20 09:30:00,162.14,162.23,161.53,161.87,56416.0,139.3826,139.46,138.8583,139.1505,56416.0
2022-09-20 09:40:00,161.78,162.19,161.69,162.1,20764.0,139.0732,139.4256,138.9958,139.3483,20764.0
2022-09-20 09:50:00,161.92,161.92,160.61,160.69,16534.0,139.1935,139.1935,138.0674,138.1362,16534.0
2022-09-20 10:00:00,160.57,160.69,159.94,160.65,14934.0,138.033,138.1362,137.4914,138.1018,14934.0
2022-09-20 10:10:00,160.56,160.74,160.07,160.7,14449.0,138.0244,138.1791,137.6032,138.1448,14449.0
2022-09-20 10:20:00,160.56,160.86,160.32,160.48,18661.0,138.0244,138.2823,137.8181,137.9556,18661.0
2022-09-20 10:30:00,160.46,160.6,159.92,160.21,23664.0,137.9384,138.0588,137.4742,137.7235,23664.0
2022-09-20 10:40:00,160.28,160.58,160.04,160.47,37338.0,137.7837,138.0416,137.5774,137.947,37338.0
2022-09-20 10:50:00,160.51,160.95,160.5,160.91,18497.0,137.9814,138.3597,137.9728,138.3253,18497.0
2022-09-20 11:00:00,160.85,160.93,160.59,160.61,12488.0,138.2737,138.3425,138.0502,138.0674,12488.0
2022-09-20 11:10:00,160.55,160.55,160.14,160.14,13255.0,138.0158,138.0158,137.6634,137.6634,13255.0
2022-09-20 11:20:00,160.14,160.28,159.79,159.84,13186.0,137.6634,137.7837,137.3625,137.4055,13186.0
2022-09-20 11:30:00,159.9,160.66,159.9,160.66,12057.0,137.457,138.1104,137.457,138.1104,12057.0
2022-09-20 11:40:00,160.66,161.02,160.66,160.99,9884.0,138.1104,138.4198,138.1104,138.3941,9884.0
2022-09-20 11:50:00,160.93,161.35,160.75,161.25,14440.0,138.3425,138.7035,138.1877,138.6176,14440.0
2022-09-20 12:00:00,161.33,161.83,161.18,161.68,14058.0,138.6863,139.1162,138.5574,138.9872,14058.0
2022-09-20 12:10:00,161.7,161.74,161.48,161.55,24334.0,139.0044,139.0388,138.8153,138.8755,24334.0
2022-09-20 12:20:00,161.57,161.69,161.22,161.3,26367.0,138.8927,138.9958,138.5918,138.6605,26367.0
2022-09-20 12:30:00,161.28,161.52,161.11,161.3,50660.0,138.6434,138.8497,138.4972,138.6605,50660.0
2022-09-20 12:40:00,161.32,161.49,161.15,161.33,31210.0,138.6777,138.8239,138.5316,138.6863,31210.0
2022-09-20 12:50:00,161.37,161.37,160.99,160.99,12307.0,138.7207,138.7207,138.3941,138.3941,12307.0
2022-09-20 13:00:00,160.98,161.13,160.9,161.02,5911.0,138.3855,138.5144,138.3167,138.4198,5911.0
2022-09-20 13:10:00,160.96,161.01,160.8,161.0,6653.0,138.3683,138.4112,138.2307,138.4027,6653.0
2022-09-20 13:20:00,161.01,161.07,160.78,160.94,13425.0,138.4112,138.4628,138.2135,138.3511,13425.0
2022-09-20 13:30:00,160.94,161.01,160.5,160.6,51760.0,138.3511,138.4112,137.9728,138.0588,51760.0
2022-09-20 13:40:00,160.58,160.63,160.41,160.44,39934.0,138.0416,138.0846,137.8955,137.9213,39934.0
2022-09-20 13:50:00,160.44,160.82,160.26,160.75,34847.0,137.9213,138.2479,137.7665,138.1877,34847.0
2022-09-20 14:00:00,160.7,161.22,160.54,161.22,21836.0,138.1448,138.5918,138.0072,138.5918,21836.0
2022-09-20 14:10:00,161.16,161.29,160.95,161.24,17758.0,138.5402,138.6519,138.3597,138.609,17758.0
2022-09-20 14:20:00,161.22,161.63,161.22,161.3,11514.0,138.5918,138.9442,138.5918,138.6605,11514.0
2022-09-20 14:30:00,161.34,161.34,160.5,160.69,35420.0,138.6949,138.6949,137.9728,138.1362,35420.0
2022-09-20 14:40:00,160.66,161.38,160.18,161.34,25012.0,138.1104,138.7293,137.6977,138.6949,25012.0
2022-09-20 14:50:00,161.34,161.58,161.18,161.41,23283.0,138.6949,138.9012,138.5574,138.7551,23283.0
2022-09-20 15:00:00,161.4,161.52,160.94,160.96,14483.0,138.7465,138.8497,138.3511,138.3683,14483.0
2022-09-20 15:10:00,160.89,161.15,160.88,161.15,16728.0,138.3081,138.5316,138.2995,138.5316,16728.0
2022-09-20 15:20:00,161.18,161.47,161.12,161.29,11158.0,138.5574,138.8067,138.5058,138.6519,11158.0
2022-09-20 15:30:00,161.29,161.82,161.12,161.73,15685.0,138.6519,139.1076,138.5058,139.0302,15685.0
2022-09-20 15:40:00,161.75,161.82,161.5,161.56,32943.0,139.0474,139.1076,138.8325,138.8841,32943.0
2022-09-20 15:50:00,161.59,161.76,161.0,161.42,162357.0,138.9098,139.056,138.4027,138.7637,162357.0
2022-09-21 09:30:00,162.61,163.24,161.82,162.24,22871.0,139.7867,140.3283,139.1076,139.4686,22871.0
2022-09-21 09:40:00,162.43,162.9,162.2,162.66,23000.0,139.6319,140.036,139.4342,139.8297,23000.0
2022-09-21 09:50:00,162.57,162.83,162.44,162.7,9382.0,139.7523,139.9758,139.6405,139.864,9382.0
2022-09-21 10:00:00,162.92,163.78,162.81,163.57,12996.0,140.0532,140.7925,139.9586,140.6119,12996.0
2022-09-21 10:10:00,163.7,164.23,163.56,163.92,20167.0,140.7237,141.1793,140.6033,140.9128,20167.0
2022-09-21 10:20:00,163.94,164.21,163.83,163.89,13390.0,140.93,141.1621,140.8354,140.887,13390.0
2022-09-21 10:30:00,163.77,163.78,163.28,163.43,12331.0,140.7839,140.7925,140.3626,140.4916,12331.0
2022-09-21 10:40:00,163.42,163.46,163.02,163.18,6315.0,140.483,140.5174,140.1391,140.2767,6315.0
2022-09-21 10:50:00,163.16,163.47,162.99,163.14,6440.0,140.2595,140.526,140.1133,140.2423,6440.0
2022-09-21 11:00:00,163.1,163.21,162.76,163.14,14881.0,140.2079,140.3025,139.9156,140.2423,14881.0
2022-09-21 11:10:00,163.19,163.26,163.04,163.04,6704.0,140.2853,140.3454,140.1563,140.1563,6704.0
2022-09-21 11:20:00,163.06,163.25,162.97,163.19,11384.0,140.1735,140.3369,140.0962,140.2853,11384.0
2022-09-21 11:30:00,163.18,163.36,163.07,163.36,22483.0,140.2767,140.4314,140.1821,140.4314,22483.0
2022-09-21 11:40:00,163.32,163.33,162.85,162.94,7152.0,140.397,140.4056,139.993,140.0704,7152.0
2022-09-21 11:50:00,162.94,162.97,162.64,162.65,3378.0,140.0704,140.0962,139.8125,139.8211,3378.0
2022-09-21 12:00:00,162.6,163.0,162.59,163.0,12256.0,139.7781,140.1219,139.7695,140.1219,12256.0
2022-09-21 12:10:00,162.98,163.14,162.91,163.14,9867.0,140.1047,140.2423,140.0446,140.2423,9867.0
2022-09-21 12:20:00,163.1,163.1,162.72,162.82,5585.0,140.2079,140.2079,139.8812,139.9672,5585.0
2022-09-21 12:30:00,162.86,162.98,162.62,162.91,8330.0,140.0016,140.1047,139.7953,140.0446,8330.0
2022-09-21 12:40:00,162.92,162.96,162.82,162.92,6240.0,140.0532,140.0876,139.9672,140.0532,6240.0
2022-09-21 12:50:00,162.95,163.07,162.81,163.06,4098.0,140.079,140.1821,139.9586,140.1735,4098.0
2022-09-21 13:00:00,162.99,163.3,162.93,163.22,8823.0,140.1133,140.3798,140.0618,140.3111,8823.0
2022-09-21 13:10:00,163.2,163.25,162.81,162.81,6904.0,140.2939,140.3369,139.9586,139.9586,6904.0
2022-09-21 13:20:00,162.81,162.82,162.63,162.7,5284.0,139.9586,139.9672,139.8039,139.864,5284.0
2022-09-21 13:30:00,162.69,162.91,162.68,162.8,9569.0,139.8555,140.0446,139.8469,139.95,9569.0
2022-09-21 13:40:00,162.8,163.08,162.66,163.0,7914.0,139.95,140.1907,139.8297,140.1219,7914.0
2022-09-21 13:50:00,162.95,163.27,162.67,162.85,23537.0,140.079,140.354,139.8383,139.993,23537.0
2022-09-21 14:00:00,162.85,162.95,160.4,161.33,47969.0,139.993,140.079,137.8869,138.6863,47969.0
2022-09-21 14:10:00,161.3,161.31,159.89,160.33,15669.0,138.6605,138.6691,137.4484,137.8267,15669.0
2022-09-21 14:20:00,160.36,160.73,160.05,160.23,13542.0,137.8525,138.1705,137.586,137.7407,13542.0
2022-09-21 14:30:00,160.17,161.37,159.99,161.04,15921.0,137.6891,138.7207,137.5344,138.437,15921.0
2022-09-21 14:40:00,160.94,162.84,160.72,161.76,23749.0,138.3511,139.9844,138.162,139.056,23749.0
2022-09-21 14:50:00,161.83,162.49,161.38,162.18,20785.0,139.1162,139.6835,138.7293,139.417,20785.0
2022-09-21 15:00:00,162.25,162.4,161.71,161.72,9829.0,139.4772,139.6062,139.013,139.0216,9829.0
2022-09-21 15:10:00,161.65,161.96,160.41,161.14,20941.0,138.9614,139.2279,137.8955,138.523,20941.0
2022-09-21 15:20:00,161.04,161.1,159.77,159.77,45600.0,138.437,138.4886,137.3453,137.3453,45600.0
2022-09-21 15:30:00,159.75,160.11,159.16,159.28,43001.0,137.3281,137.6376,136.8209,136.9241,43001.0
2022-09-21 15:40:00,159.23,159.39,158.72,158.77,52511.0,136.8811,137.0186,136.4427,136.4856,52511.0
2022-09-21 15:50:00,158.85,159.2,158.32,158.43,128506.0,136.5544,136.8553,136.0988,136.1934,128506.0
2022-09-22 09:30:00,157.46,157.57,156.87,157.15,35627.0,135.3595,135.4541,134.8523,135.093,35627.0
2022-09-22 09:40:00,157.15,157.25,156.14,156.3,27421.0,135.093,135.179,134.2248,134.3623,27421.0
2022-09-22 09:50:00,156.31,157.0,156.21,156.89,36224.0,134.3709,134.9641,134.285,134.8695,36224.0
2022-09-22 10:00:00,156.84,158.11,156.59,158.11,32496.0,134.8265,135.9183,134.6116,135.9183,32496.0
2022-09-22 10:10:00,158.03,158.03,157.05,157.05,35598.0,135.8495,135.8495,135.0071,135.0071,35598.0
2022-09-22 10:20:00,157.17,157.9,156.93,157.84,34654.0,135.1102,135.7378,134.9039,135.6862,34654.0
2022-09-22 10:30:00,157.91,158.16,157.17,157.8,10151.0,135.7464,135.9613,135.1102,135.6518,10151.0
2022-09-22 10:40:00,157.66,158.0,157.19,157.85,56667.0,135.5314,135.8237,135.1274,135.6948,56667.0
2022-09-22 10:50:00,157.89,158.14,157.46,157.67,39336.0,135.7292,135.9441,135.3595,135.54,39336.0
2022-09-22 11:00:00,157.67,158.24,157.61,157.91,45887.0,135.54,136.03,135.4885,135.7464,45887.0
2022-09-22 11:10:00,157.97,159.04,157.85,158.78,26078.0,135.7979,136.7178,135.6948,136.4942,26078.0
2022-09-22 11:20:00,158.82,158.93,158.52,158.56,22992.0,136.5286,136.6232,136.2707,136.3051,22992.0
2022-09-22 11:30:00,158.56,158.83,158.23,158.42,32605.0,136.3051,136.5372,136.0214,136.1848,32605.0
2022-09-22 11:40:00,158.36,158.55,157.7,158.49,14678.0,136.1332,136.2965,135.5658,136.2449,14678.0
2022-09-22 11:50:00,158.49,158.65,158.23,158.38,20322.0,136.2449,136.3825,136.0214,136.1504,20322.0
2022-09-22 12:00:00,158.33,158.86,158.33,158.57,12202.0,136.1074,136.563,136.1074,136.3137,12202.0
2022-09-22 12:10:00,158.45,158.62,157.93,158.05,21125.0,136.2106,136.3567,135.7635,135.8667,21125.0
2022-09-22 12:20:00,158.04,158.47,157.79,157.81,26765.0,135.8581,136.2278,135.6432,135.6604,26765.0
2022-09-22 12:30:00,157.8,157.88,157.53,157.63,15337.0,135.6518,135.7206,135.4197,135.5057,15337.0
2022-09-22 12:40:00,157.61,157.84,157.44,157.72,12154.0,135.4885,135.6862,135.3423,135.583,12154.0
2022-09-22 12:50:00,157.7,158.25,157.7,157.96,8159.0,135.5658,136.0386,135.5658,135.7893,8159.0
2022-09-22 13:00:00,157.96,158.14,157.57,157.62,14510.0,135.7893,135.9441,135.4541,135.4971,14510.0
2022-09-22 13:10:00,157.63,157.63,157.15,157.25,9276.0,135.5057,135.5057,135.093,135.179,9276.0
2022-09-22 13:20:00,157.34,157.57,157.28,157.46,16692.0,135.2564,135.4541,135.2048,135.3595,16692.0
2022-09-22 13:30:00,157.5,157.78,157.39,157.45,12715.0,135.3939,135.6346,135.2993,135.3509,12715.0
2022-09-22 13:40:00,157.35,157.75,157.34,157.56,27744.0,135.265,135.6088,135.2564,135.4455,27744.0
2022-09-22 13:50:00,157.59,157.84,157.5,157.7,8277.0,135.4713,135.6862,135.3939,135.5658,8277.0
2022-09-22 14:00:00,157.68,158.01,157.59,157.83,13996.0,135.5486,135.8323,135.4713,135.6776,13996.0
2022-09-22 14:10:00,157.82,158.0,157.68,157.68,12093.0,135.669,135.8237,135.5486,135.5486,12093.0
2022-09-22 14:20:00,157.69,157.71,157.3,157.5,10254.0,135.5572,135.5744,135.222,135.3939,10254.0
2022-09-22 14:30:00,157.39,157.54,157.25,157.54,7030.0,135.2993,135.4283,135.179,135.4283,7030.0
2022-09-22 14:40:00,157.54,157.54,157.09,157.18,14586.0,135.4283,135.4283,135.0414,135.1188,14586.0
2022-09-22 14:50:00,157.21,157.82,157.2,157.54,12732.0,135.1446,135.669,135.136,135.4283,12732.0
2022-09-22 15:00:00,157.58,158.19,157.58,157.96,9805.0,135.4627,135.9871,135.4627,135.7893,9805.0
2022-09-22 15:10:00,158.03,158.08,157.59,157.59,17295.0,135.8495,135.8925,135.4713,135.4713,17295.0
2022-09-22 15:20:00,157.6,157.6,157.21,157.5,10706.0,135.4799,135.4799,135.1446,135.3939,10706.0
2022-09-22 15:30:00,157.64,157.81,157.46,157.69,14193.0,135.5142,135.6604,135.3595,135.5572,14193.0
2022-09-22 15:40:00,157.65,158.41,157.64,158.33,22941.0,135.5228,136.1762,135.5142,136.1074,22941.0
2022-09-22 15:50:00,158.24,158.4,157.0,157.09,122194.0,136.03,136.1676,134.9641,135.0414,122194.0
2022-09-23 09:30:00,155.61,155.87,154.9,155.3,42854.0,133.7692,133.9927,133.1588,133.5027,42854.0
2022-09-23 09:40:00,155.3,155.88,155.16,155.43,18875.0,133.5027,134.0013,133.3823,133.6144,18875.0
2022-09-23 09:50:00,155.17,155.25,154.46,154.63,31058.0,133.3909,133.4597,132.7806,132.9267,31058.0
2022-09-23 10:00:00,154.66,155.7,154.63,155.6,5291.0,132.9525,133.8465,132.9267,133.7606,5291.0
2022-09-23 10:10:00,155.55,155.69,155.22,155.47,2969.0,133.7176,133.8379,133.4339,133.6488,2969.0
2022-09-23 10:20:00,155.5,155.83,155.28,155.55,10439.0,133.6746,133.9583,133.4855,133.7176,10439.0
2022-09-23 10:30:00,155.47,155.47,154.92,154.96,5601.0,133.6488,133.6488,133.176,133.2104,5601.0
2022-09-23 10:40:00,155.01,155.12,154.82,154.85,10731.0,133.2534,133.3479,133.0901,133.1158,10731.0
2022-09-23 10:50:00,154.71,155.07,154.5,154.75,9772.0,132.9955,133.305,132.815,133.0299,9772.0
2022-09-23 11:00:00,154.69,154.73,154.3,154.64,16017.0,132.9783,133.0127,132.643,132.9353,16017.0
2022-09-23 11:10:00,154.64,155.09,154.47,155.06,24726.0,132.9353,133.3222,132.7892,133.2964,24726.0
2022-09-23 11:20:00,155.04,155.51,155.03,155.04,13878.0,133.2792,133.6832,133.2706,133.2792,13878.0
2022-09-23 11:30:00,155.15,155.61,155.15,155.18,8630.0,133.3737,133.7692,133.3737,133.3995,8630.0
2022-09-23 11:40:00,155.16,155.47,154.86,155.09,21273.0,133.3823,133.6488,133.1244,133.3222,21273.0
2022-09-23 11:50:00,155.15,155.41,154.87,154.97,10621.0,133.3737,133.5972,133.133,133.219,10621.0
2022-09-23 12:00:00,154.77,154.89,154.42,154.42,10219.0,133.0471,133.1502,132.7462,132.7462,10219.0
2022-09-23 12:10:00,154.4,154.93,154.32,154.9,8995.0,132.729,133.1846,132.6602,133.1588,8995.0
2022-09-23 12:20:00,154.87,154.97,154.55,154.58,7632.0,133.133,133.219,132.858,132.8837,7632.0
2022-09-23 12:30:00,154.62,154.63,154.23,154.35,23321.0,132.9181,132.9267,132.5829,132.686,23321.0
2022-09-23 12:40:00,154.34,154.73,154.22,154.67,24343.0,132.6774,133.0127,132.5743,132.9611,24343.0
2022-09-23 12:50:00,154.71,154.93,154.39,154.74,15073.0,132.9955,133.1846,132.7204,133.0213,15073.0
2022-09-23 13:00:00,154.81,154.82,154.24,154.25,14875.0,133.0815,133.0901,132.5915,132.6001,14875.0
2022-09-23 13:10:00,154.28,155.02,154.28,154.97,14860.0,132.6258,133.262,132.6258,133.219,14860.0
2022-09-23 13:20:00,154.92,155.03,154.52,154.56,14828.0,133.176,133.2706,132.8322,132.8665,14828.0
2022-09-23 13:30:00,154.63,154.73,154.27,154.38,17051.0,132.9267,133.0127,132.6173,132.7118,17051.0
2022-09-23 13:40:00,154.33,154.46,154.06,154.11,19398.0,132.6688,132.7806,132.4367,132.4797,19398.0
2022-09-23 13:50:00,154.09,154.21,153.87,153.94,17897.0,132.4625,132.5657,132.2734,132.3336,17897.0
2022-09-23 14:00:00,153.97,154.28,153.6,153.67,18278.0,132.3594,132.6258,132.0413,132.1015,18278.0
2022-09-23 14:10:00,153.68,153.83,152.85,152.85,12169.0,132.1101,132.239,131.3966,131.3966,12169.0
2022-09-23 14:20:00,152.93,153.48,152.85,153.18,24742.0,131.4653,131.9381,131.3966,131.6802,24742.0
2022-09-23 14:30:00,153.18,153.18,152.47,152.62,18828.0,131.6802,131.6802,131.0699,131.1988,18828.0
2022-09-23 14:40:00,152.66,152.75,152.46,152.67,18802.0,131.2332,131.3106,131.0613,131.2418,18802.0
2022-09-23 14:50:00,152.61,152.62,151.94,152.12,43215.0,131.1902,131.1988,130.6143,130.769,43215.0
2022-09-23 15:00:00,152.13,153.28,152.04,153.17,20431.0,130.7776,131.7662,130.7002,131.6716,20431.0
2022-09-23 15:10:00,153.21,153.34,152.91,153.01,17370.0,131.706,131.8178,131.4481,131.5341,17370.0
2022-09-23 15:20:00,152.96,153.2,152.77,153.2,16973.0,131.4911,131.6974,131.3278,131.6974,16973.0
2022-09-23 15:30:00,153.31,153.77,153.3,153.77,15021.0,131.792,132.1874,131.7834,132.1874,15021.0
2022-09-23 15:40:00,153.74,153.89,153.5,153.53,39317.0,132.1616,132.2906,131.9553,131.9811,39317.0
2022-09-23 15:50:00,153.47,153.8,153.12,153.67,105957.0,131.9295,132.2132,131.6287,132.1015,105957.0
2022-09-26 09:30:00,152.45,152.96,151.61,152.15,75616.0,131.0527,131.4911,130.3306,130.7948,75616.0
2022-09-26 09:40:00,152.1,152.91,152.02,152.84,32886.0,130.7518,131.4481,130.6831,131.388,32886.0
2022-09-26 09:50:00,152.83,153.13,151.94,152.08,46871.0,131.3794,131.6373,130.6143,130.7346,46871.0
2022-09-26 10:00:00,152.14,152.71,152.14,152.44,24111.0,130.7862,131.2762,130.7862,131.0441,24111.0
2022-09-26 10:10:00,152.29,152.99,152.04,152.86,17822.0,130.9152,131.5169,130.7002,131.4052,17822.0
2022-09-26 10:20:00,153.03,153.45,153.01,153.25,23996.0,131.5513,131.9123,131.5341,131.7404,23996.0
2022-09-26 10:30:00,153.12,153.16,152.57,152.79,11964.0,131.6287,131.663,131.1559,131.345,11964.0
2022-09-26 10:40:00,152.89,152.89,152.22,152.45,14183.0,131.4309,131.4309,130.855,131.0527,14183.0
2022-09-26 10:50:00,152.44,152.61,152.28,152.45,10347.0,131.0441,131.1902,130.9066,131.0527,10347.0
2022-09-26 11:00:00,152.47,152.83,151.86,151.92,23504.0,131.0699,131.3794,130.5455,130.5971,23504.0
2022-09-26 11:10:00,151.78,151.96,151.25,151.49,18434.0,130.4767,130.6315,130.0211,130.2274,18434.0
2022-09-26 11:20:00,151.56,151.62,151.12,151.12,18430.0,130.2876,130.3392,129.9094,129.9094,18430.0
2022-09-26 11:30:00,151.19,151.47,150.8,150.8,18830.0,129.9695,130.2102,129.6343,129.6343,18830.0
2022-09-26 11:40:00,150.81,151.05,150.3,150.49,34380.0,129.6429,129.8492,129.2045,129.3678,34380.0
2022-09-26 11:50:00,150.49,150.87,150.37,150.79,27674.0,129.3678,129.6945,129.2646,129.6257,27674.0
2022-09-26 12:00:00,150.77,150.85,150.25,150.36,27260.0,129.6085,129.6773,129.1615,129.256,27260.0
2022-09-26 12:10:00,150.4,150.55,150.3,150.44,12504.0,129.2904,129.4194,129.2045,129.3248,12504.0
2022-09-26 12:20:00,150.4,150.4,149.75,149.75,26857.0,129.2904,129.2904,128.7317,128.7317,26857.0
2022-09-26 12:30:00,149.74,149.79,149.5,149.75,12941.0,128.7231,128.766,128.5167,128.7317,12941.0
2022-09-26 12:40:00,149.72,150.31,149.71,150.18,13058.0,128.7059,129.2131,128.6973,129.1013,13058.0
2022-09-26 12:50:00,150.18,150.23,149.95,150.03,14416.0,129.1013,129.1443,128.9036,128.9724,14416.0
2022-09-26 13:00:00,150.08,150.18,149.46,149.57,10045.0,129.0153,129.1013,128.4824,128.5769,10045.0
2022-09-26 13:10:00,149.52,149.57,149.16,149.4,16879.0,128.5339,128.5769,128.2245,128.4308,16879.0
2022-09-26 13:20:00,149.49,149.52,149.09,149.2,12815.0,128.5082,128.5339,128.1643,128.2589,12815.0
2022-09-26 13:30:00,149.22,149.56,148.9,148.93,47232.0,128.276,128.5683,128.001,128.0268,47232.0
2022-09-26 13:40:00,148.91,149.01,148.6,148.71,20658.0,128.0096,128.0955,127.7431,127.8376,20658.0
2022-09-26 13:50:00,148.74,149.0,148.32,148.32,26376.0,127.8634,128.0869,127.5024,127.5024,26376.0
2022-09-26 14:00:00,148.32,149.33,148.31,149.33,15719.0,127.5024,128.3706,127.4938,128.3706,15719.0
2022-09-26 14:10:00,149.33,149.9,149.25,149.87,26992.0,128.3706,128.8606,128.3018,128.8348,26992.0
2022-09-26 14:20:00,149.86,150.13,149.51,149.55,25958.0,128.8262,129.0583,128.5253,128.5597,25958.0
2022-09-26 14:30:00,149.56,149.92,149.48,149.78,16767.0,128.5683,128.8778,128.4996,128.7574,16767.0
2022-09-26 14:40:00,149.89,150.58,149.54,150.44,36299.0,128.852,129.4452,128.5511,129.3248,36299.0
2022-09-26 14:50:00,150.44,150.59,150.28,150.4,23919.0,129.3248,129.4538,129.1873,129.2904,23919.0
2022-09-26 15:00:00,150.43,150.83,150.39,150.83,29601.0,129.3162,129.6601,129.2818,129.6601,29601.0
2022-09-26 15:10:00,150.94,151.18,150.64,151.13,55411.0,129.7546,129.961,129.4967,129.918,55411.0
2022-09-26 15:20:00,151.12,151.12,150.64,150.98,46699.0,129.9094,129.9094,129.4967,129.789,46699.0
2022-09-26 15:30:00,150.98,151.12,150.52,150.9,40315.0,129.789,129.9094,129.3936,129.7203,40315.0
2022-09-26 15:40:00,150.9,151.56,150.89,151.48,49403.0,129.7203,130.2876,129.7117,130.2188,49403.0
2022-09-26 15:50:00,151.51,151.98,150.68,150.76,150520.0,130.2446,130.6487,129.5311,129.5999,150520.0
2022-09-27 09:30:00,151.68,153.09,151.63,152.93,25727.0,130.3908,131.6029,130.3478,131.4653,25727.0
2022-09-27 09:40:00,152.93,153.41,151.91,151.92,11228.0,131.4653,131.878,130.5885,130.5971,11228.0
2022-09-27 09:50:00,152.02,152.08,151.31,151.46,8267.0,130.6831,130.7346,130.0727,130.2017,8267.0
2022-09-27 10:00:00,151.22,151.23,149.66,149.89,10729.0,129.9953,130.0039,128.6543,128.852,10729.0
2022-09-27 10:10:00,149.88,150.35,149.68,149.82,8038.0,128.8434,129.2474,128.6715,128.7918,8038.0
2022-09-27 10:20:00,149.8,150.45,149.72,149.9,8810.0,128.7746,129.3334,128.7059,128.8606,8810.0
2022-09-27 10:30:00,150.04,150.69,149.9,150.44,10369.0,128.981,129.5397,128.8606,129.3248,10369.0
2022-09-27 10:40:00,150.39,150.84,150.29,150.61,14157.0,129.2818,129.6687,129.1959,129.471,14157.0
2022-09-27 10:50:00,150.71,150.73,150.16,150.25,21395.0,129.5569,129.5741,129.0841,129.1615,21395.0
2022-09-27 11:00:00,150.16,150.52,149.89,150.52,15983.0,129.0841,129.3936,128.852,129.3936,15983.0
2022-09-27 11:10:00,150.51,150.65,150.01,150.07,18248.0,129.385,129.5053,128.9552,129.0067,18248.0
2022-09-27 11:20:00,150.02,150.02,148.88,148.97,18206.0,128.9638,128.9638,127.9838,128.0611,18206.0
2022-09-27 11:30:00,148.98,149.52,148.92,149.46,31988.0,128.0697,128.5339,128.0182,128.4824,31988.0
2022-09-27 11:40:00,149.47,149.81,149.37,149.37,8382.0,128.491,128.7832,128.405,128.405,8382.0
2022-09-27 11:50:00,149.37,149.6,148.88,149.09,12238.0,128.405,128.6027,127.9838,128.1643,12238.0
2022-09-27 12:00:00,149.13,149.74,149.11,149.53,20734.0,128.1987,128.7231,128.1815,128.5425,20734.0
2022-09-27 12:10:00,149.5,149.63,149.27,149.39,16932.0,128.5167,128.6285,128.319,128.4222,16932.0
2022-09-27 12:20:00,149.39,149.9,149.32,149.77,14445.0,128.4222,128.8606,128.362,128.7489,14445.0
2022-09-27 12:30:00,149.76,150.12,149.66,149.8,21375.0,128.7403,129.0497,128.6543,128.7746,21375.0
2022-09-27 12:40:00,149.8,150.08,149.58,150.01,20012.0,128.7746,129.0153,128.5855,128.9552,20012.0
2022-09-27 12:50:00,149.96,150.26,149.46,150.25,14238.0,128.9122,129.1701,128.4824,129.1615,14238.0
2022-09-27 13:00:00,150.23,150.25,149.82,149.99,17490.0,129.1443,129.1615,128.7918,128.938,17490.0
2022-09-27 13:10:00,149.98,150.3,149.92,150.25,18541.0,128.9294,129.2045,128.8778,129.1615,18541.0
2022-09-27 13:20:00,150.29,150.3,149.78,150.1,25079.0,129.1959,129.2045,128.7574,129.0325,25079.0
2022-09-27 13:30:00,150.04,150.25,149.9,149.99,10926.0,128.981,129.1615,128.8606,128.938,10926.0
2022-09-27 13:40:00,149.95,149.95,149.47,149.48,21548.0,128.9036,128.9036,128.491,128.4996,21548.0
2022-09-27 13:50:00,149.49,149.49,148.87,149.08,38963.0,128.5082,128.5082,127.9752,128.1557,38963.0
2022-09-27 14:00:00,149.07,149.32,148.72,148.75,15736.0,128.1471,128.362,127.8462,127.872,15736.0
2022-09-27 14:10:00,148.71,148.71,148.21,148.36,10755.0,127.8376,127.8376,127.4078,127.5368,10755.0
2022-09-27 14:20:00,148.31,148.56,148.15,148.46,8169.0,127.4938,127.7087,127.3562,127.6227,8169.0
2022-09-27 14:30:00,148.33,148.78,148.05,148.7,19792.0,127.511,127.8978,127.2703,127.829,19792.0
2022-09-27 14:40:00,148.75,149.19,148.55,149.18,17115.0,127.872,128.2503,127.7001,128.2417,17115.0
2022-09-27 14:50:00,149.13,149.15,148.86,148.89,14867.0,128.1987,128.2159,127.9666,127.9924,14867.0
2022-09-27 15:00:00,148.72,148.76,148.39,148.59,17950.0,127.8462,127.8806,127.5625,127.7345,17950.0
2022-09-27 15:10:00,148.6,148.79,148.33,148.75,19643.0,127.7431,127.9064,127.511,127.872,19643.0
2022-09-27 15:20:00,148.77,148.96,148.53,148.56,43313.0,127.8892,128.0525,127.6829,127.7087,43313.0
2022-09-27 15:30:00,148.58,148.59,147.89,148.0,38903.0,127.7259,127.7345,127.1327,127.2273,38903.0
2022-09-27 15:40:00,147.98,148.32,147.94,148.13,35272.0,127.2101,127.5024,127.1757,127.339,35272.0
2022-09-27 15:50:00,148.1,148.55,147.95,148.15,127910.0,127.3132,127.7001,127.1843,127.3562,127910.0
2022-09-28 09:30:00,149.83,149.83,147.85,148.48,41253.0,128.8004,128.8004,127.0983,127.6399,41253.0
2022-09-28 09:40:00,148.68,149.04,148.23,148.87,21024.0,127.8118,128.1213,127.425,127.9752,21024.0
2022-09-28 09:50:00,148.88,149.22,148.61,148.71,22159.0,127.9838,128.276,127.7517,127.8376,22159.0
2022-09-28 10:00:00,148.62,149.48,148.61,148.94,22808.0,127.7603,128.4996,127.7517,128.0353,22808.0
2022-09-28 10:10:00,149.07,149.58,149.02,149.14,13199.0,128.1471,128.5855,128.1041,128.2073,13199.0
2022-09-28 10:20:00,149.23,149.87,149.1,149.73,28676.0,128.2846,128.8348,128.1729,128.7145,28676.0
2022-09-28 10:30:00,149.74,149.89,149.32,149.32,27983.0,128.7231,128.852,128.362,128.362,27983.0
2022-09-28 10:40:00,149.46,150.26,149.41,149.97,47494.0,128.4824,129.1701,128.4394,128.9208,47494.0
2022-09-28 10:50:00,150.0,150.07,149.55,149.55,21605.0,128.9466,129.0067,128.5597,128.5597,21605.0
2022-09-28 11:00:00,149.5,149.87,149.11,149.12,24517.0,128.5167,128.8348,128.1815,128.1901,24517.0
2022-09-28 11:10:00,149.1,149.92,149.08,149.75,21888.0,128.1729,128.8778,128.1557,128.7317,21888.0
2022-09-28 11:20:00,149.71,150.08,149.7,149.75,46449.0,128.6973,129.0153,128.6887,128.7317,46449.0
2022-09-28 11:30:00,149.72,149.73,148.82,148.82,22921.0,128.7059,128.7145,127.9322,127.9322,22921.0
2022-09-28 11:40:00,148.84,148.93,148.61,148.81,21182.0,127.9494,128.0268,127.7517,127.9236,21182.0
2022-09-28 11:50:00,148.84,149.48,148.81,149.44,21086.0,127.9494,128.4996,127.9236,128.4652,21086.0
2022-09-28 12:00:00,149.45,149.9,149.45,149.52,27306.0,128.4738,128.8606,128.4738,128.5339,27306.0
2022-09-28 12:10:00,149.51,150.07,149.36,150.06,22102.0,128.5253,129.0067,128.3964,128.9981,22102.0
2022-09-28 12:20:00,150.05,150.05,149.66,149.75,15984.0,128.9896,128.9896,128.6543,128.7317,15984.0
2022-09-28 12:30:00,149.77,149.86,149.61,149.75,15336.0,128.7489,128.8262,128.6113,128.7317,15336.0
2022-09-28 12:40:00,149.76,150.14,149.71,149.87,21602.0,128.7403,129.0669,128.6973,128.8348,21602.0
2022-09-28 12:50:00,149.9,150.18,149.86,150.05,24876.0,128.8606,129.1013,128.8262,128.9896,24876.0
2022-09-28 13:00:00,150.07,150.07,149.63,150.04,20844.0,129.0067,129.0067,128.6285,128.981,20844.0
2022-09-28 13:10:00,149.95,150.55,149.95,150.52,21678.0,128.9036,129.4194,128.9036,129.3936,21678.0
2022-09-28 13:20:00,150.49,150.55,150.15,150.15,22576.0,129.3678,129.4194,129.0755,129.0755,22576.0
2022-09-28 13:30:00,150.17,150.58,150.09,150.38,23177.0,129.0927,129.4452,129.0239,129.2732,23177.0
2022-09-28 13:40:00,150.34,150.56,150.27,150.37,19766.0,129.2389,129.428,129.1787,129.2646,19766.0
2022-09-28 13:50:00,150.24,150.44,150.1,150.39,17024.0,129.1529,129.3248,129.0325,129.2818,17024.0
2022-09-28 14:00:00,150.37,150.45,149.99,150.07,21130.0,129.2646,129.3334,128.938,129.0067,21130.0
2022-09-28 14:10:00,150.05,150.13,149.91,149.91,13539.0,128.9896,129.0583,128.8692,128.8692,13539.0
2022-09-28 14:20:00,149.94,150.08,149.71,149.84,17859.0,128.895,129.0153,128.6973,128.809,17859.0
2022-09-28 14:30:00,149.84,150.29,149.84,150.24,22027.0,128.809,129.1959,128.809,129.1529,22027.0
2022-09-28 14:40:00,150.18,150.51,149.97,150.51,26754.0,129.1013,129.385,128.9208,129.385,26754.0
2022-09-28 14:50:00,150.52,150.56,150.09,150.14,18486.0,129.3936,129.428,129.0239,129.0669,18486.0
2022-09-28 15:00:00,150.09,150.8,150.08,150.72,20878.0,129.0239,129.6343,129.0153,129.5655,20878.0
2022-09-28 15:10:00,150.71,150.91,150.45,150.45,29118.0,129.5569,129.7288,129.3334,129.3334,29118.0
2022-09-28 15:20:00,150.47,150.52,150.28,150.28,16022.0,129.3506,129.3936,129.1873,129.1873,16022.0
2022-09-28 15:30:00,150.27,150.66,150.25,150.5,33166.0,129.1787,129.5139,129.1615,129.3764,33166.0
2022-09-28 15:40:00,150.47,150.89,150.45,150.85,46112.0,129.3506,129.7117,129.3334,129.6773,46112.0
2022-09-28 15:50:00,150.84,150.9,149.91,150.07,147034.0,129.6687,129.7203,128.8692,129.0067,147034.0
2022-09-29 09:30:00,148.67,149.11,148.09,148.09,24072.0,127.8032,128.1815,127.3047,127.3047,24072.0
2022-09-29 09:40:00,148.08,148.14,146.41,146.75,44652.0,127.2961,127.3476,125.8605,126.1527,44652.0
2022-09-29 09:50:00,146.72,146.78,145.82,145.93,13528.0,126.1269,126.1785,125.3533,125.4478,13528.0
2022-09-29 10:00:00,145.79,145.79,145.19,145.19,30652.0,125.3275,125.3275,124.8117,124.8117,30652.0
2022-09-29 10:10:00,145.2,145.45,144.71,145.04,19986.0,124.8203,125.0352,124.3991,124.6827,19986.0
2022-09-29 10:20:00,145.06,145.52,145.03,145.3,36056.0,124.6999,125.0954,124.6741,124.9062,36056.0
2022-09-29 10:30:00,145.24,146.0,145.08,145.46,11428.0,124.8547,125.508,124.7171,125.0438,11428.0
2022-09-29 10:40:00,145.44,145.75,145.08,145.54,30031.0,125.0266,125.2931,124.7171,125.1126,30031.0
2022-09-29 10:50:00,145.53,145.97,145.15,145.72,102214.0,125.104,125.4822,124.7773,125.2673,102214.0
2022-09-29 11:00:00,145.68,146.84,145.67,146.75,29247.0,125.2329,126.2301,125.2243,126.1527,29247.0
2022-09-29 11:10:00,146.81,146.84,146.36,146.69,20575.0,126.2043,126.2301,125.8175,126.1012,20575.0
2022-09-29 11:20:00,146.66,146.72,146.09,146.47,41053.0,126.0754,126.1269,125.5854,125.912,41053.0
2022-09-29 11:30:00,146.65,146.67,145.91,146.0,18328.0,126.0668,126.084,125.4306,125.508,18328.0
2022-09-29 11:40:00,146.02,146.31,145.87,146.21,25712.0,125.5252,125.7745,125.3962,125.6885,25712.0
2022-09-29 11:50:00,146.23,146.73,146.18,146.35,30971.0,125.7057,126.1355,125.6627,125.8089,30971.0
2022-09-29 12:00:00,146.35,146.35,145.67,145.77,25254.0,125.8089,125.8089,125.2243,125.3103,25254.0
2022-09-29 12:10:00,145.81,145.84,145.4,145.84,14664.0,125.3447,125.3705,124.9922,125.3705,14664.0
2022-09-29 12:20:00,145.85,145.87,145.24,145.55,27459.0,125.379,125.3962,124.8547,125.1212,27459.0
2022-09-29 12:30:00,145.5,145.66,145.19,145.29,14684.0,125.0782,125.2157,124.8117,124.8976,14684.0
2022-09-29 12:40:00,145.26,145.32,144.95,145.22,11868.0,124.8719,124.9234,124.6054,124.8375,11868.0
2022-09-29 12:50:00,145.2,145.37,144.82,144.83,13345.0,124.8203,124.9664,124.4936,124.5022,13345.0
2022-09-29 13:00:00,144.85,145.06,144.59,144.6,24547.0,124.5194,124.6999,124.2959,124.3045,24547.0
2022-09-29 13:10:00,144.62,144.77,144.47,144.67,21594.0,124.3217,124.4506,124.1927,124.3647,21594.0
2022-09-29 13:20:00,144.65,144.8,144.42,144.66,22265.0,124.3475,124.4764,124.1498,124.3561,22265.0
2022-09-29 13:30:00,144.62,144.63,144.06,144.27,35216.0,124.3217,124.3303,123.8403,124.0208,35216.0
2022-09-29 13:40:00,144.27,144.7,144.27,144.49,34799.0,124.0208,124.3905,124.0208,124.2099,34799.0
2022-09-29 13:50:00,144.5,144.64,144.1,144.18,16976.0,124.2185,124.3389,123.8747,123.9434,16976.0
2022-09-29 14:00:00,144.13,144.13,143.69,144.01,18592.0,123.9005,123.9005,123.5222,123.7973,18592.0
2022-09-29 14:10:00,144.04,144.12,143.71,143.74,21923.0,123.8231,123.8919,123.5394,123.5652,21923.0
2022-09-29 14:20:00,143.71,144.12,143.69,144.0,51280.0,123.5394,123.8919,123.5222,123.7887,51280.0
2022-09-29 14:30:00,144.06,144.23,143.89,144.1,29057.0,123.8403,123.9864,123.6941,123.8747,29057.0
2022-09-29 14:40:00,144.06,144.12,143.84,144.0,44483.0,123.8403,123.8919,123.6512,123.7887,44483.0
2022-09-29 14:50:00,144.0,144.01,143.47,143.67,28669.0,123.7887,123.7973,123.3331,123.505,28669.0
2022-09-29 15:00:00,143.65,143.84,143.37,143.67,35562.0,123.4878,123.6512,123.2471,123.505,35562.0
2022-09-29 15:10:00,143.67,144.35,143.64,144.3,32742.0,123.505,124.0896,123.4792,124.0466,32742.0
2022-09-29 15:20:00,144.27,144.35,143.92,143.95,38597.0,124.0208,124.0896,123.7199,123.7457,38597.0
2022-09-29 15:30:00,143.97,144.87,143.94,144.59,39083.0,123.7629,124.5366,123.7371,124.2959,39083.0
2022-09-29 15:40:00,144.67,144.76,144.17,144.21,30133.0,124.3647,124.442,123.9348,123.9692,30133.0
2022-09-29 15:50:00,144.23,144.44,144.1,144.32,143047.0,123.9864,124.167,123.8747,124.0638,143047.0
2022-09-30 09:30:00,145.69,146.19,144.62,144.95,73489.0,125.2415,125.6713,124.3217,124.6054,73489.0
2022-09-30 09:40:00,144.99,145.3,144.29,144.31,25820.0,124.6398,124.9062,124.038,124.0552,25820.0
2022-09-30 09:50:00,144.24,145.09,144.08,144.5,23600.0,123.995,124.7257,123.8575,124.2185,23600.0
2022-09-30 10:00:00,144.61,144.64,143.18,143.52,34547.0,124.3131,124.3389,123.0838,123.3761,34547.0
2022-09-30 10:10:00,143.56,144.02,143.3,143.84,17771.0,123.4105,123.8059,123.187,123.6512,17771.0
2022-09-30 10:20:00,143.8,144.27,143.65,143.92,13768.0,123.6168,124.0208,123.4878,123.7199,13768.0
2022-09-30 10:30:00,143.96,144.52,143.85,144.52,14586.0,123.7543,124.2357,123.6598,124.2357,14586.0
2022-09-30 10:40:00,144.41,144.47,143.97,144.29,20042.0,124.1412,124.1927,123.7629,124.038,20042.0
2022-09-30 10:50:00,144.36,144.65,143.89,144.18,15461.0,124.0982,124.3475,123.6941,123.9434,15461.0
2022-09-30 11:00:00,144.24,144.95,144.03,144.94,19414.0,123.995,124.6054,123.8145,124.5968,19414.0
2022-09-30 11:10:00,144.93,145.59,144.77,145.59,18669.0,124.5882,125.1555,124.4506,125.1555,18669.0
2022-09-30 11:20:00,145.61,146.28,145.61,146.04,19227.0,125.1727,125.7487,125.1727,125.5424,19227.0
2022-09-30 11:30:00,146.06,146.29,145.93,146.11,27256.0,125.5596,125.7573,125.4478,125.6026,27256.0
2022-09-30 11:40:00,146.15,146.16,145.4,145.44,21641.0,125.6369,125.6455,124.9922,125.0266,21641.0
2022-09-30 11:50:00,145.4,145.71,145.12,145.63,21715.0,124.9922,125.2587,124.7515,125.1899,21715.0
2022-09-30 12:00:00,145.55,145.77,145.39,145.46,20220.0,125.1212,125.3103,124.9836,125.0438,20220.0
2022-09-30 12:10:00,145.45,145.74,145.44,145.51,19737.0,125.0352,125.2845,125.0266,125.0868,19737.0
2022-09-30 12:20:00,145.47,145.54,145.25,145.53,14952.0,125.0524,125.1126,124.8633,125.104,14952.0
2022-09-30 12:30:00,145.47,145.75,145.41,145.75,10001.0,125.0524,125.2931,125.0008,125.2931,10001.0
2022-09-30 12:40:00,145.75,145.93,145.53,145.54,11857.0,125.2931,125.4478,125.104,125.1126,11857.0
2022-09-30 12:50:00,145.58,145.67,145.41,145.61,10348.0,125.1469,125.2243,125.0008,125.1727,10348.0
2022-09-30 13:00:00,145.58,145.58,145.35,145.43,10426.0,125.1469,125.1469,124.9492,125.018,10426.0
2022-09-30 13:10:00,145.45,145.67,145.04,145.15,34895.0,125.0352,125.2243,124.6827,124.7773,34895.0
2022-09-30 13:20:00,145.12,145.21,144.75,145.09,35689.0,124.7515,124.8289,124.4334,124.7257,35689.0
2022-09-30 13:30:00,145.05,145.27,144.62,144.84,26667.0,124.6913,124.8805,124.3217,124.5108,26667.0
2022-09-30 13:40:00,144.81,144.93,144.46,144.53,12074.0,124.485,124.5882,124.1841,124.2443,12074.0
2022-09-30 13:50:00,144.53,144.8,144.41,144.65,15800.0,124.2443,124.4764,124.1412,124.3475,15800.0
2022-09-30 14:00:00,144.76,145.04,144.66,144.99,12195.0,124.442,124.6827,124.3561,124.6398,12195.0
2022-09-30 14:10:00,145.01,145.48,144.96,145.37,15307.0,124.6569,125.061,124.614,124.9664,15307.0
2022-09-30 14:20:00,145.41,145.66,145.27,145.43,15562.0,125.0008,125.2157,124.8805,125.018,15562.0
2022-09-30 14:30:00,145.44,145.57,145.14,145.32,19315.0,125.0266,125.1383,124.7687,124.9234,19315.0
2022-09-30 14:40:00,145.3,145.36,144.84,145.17,44996.0,124.9062,124.9578,124.5108,124.7945,44996.0
2022-09-30 14:50:00,145.18,145.21,144.84,144.89,26035.0,124.8031,124.8289,124.5108,124.5538,26035.0
2022-09-30 15:00:00,144.84,145.26,144.75,145.24,58202.0,124.5108,124.8719,124.4334,124.8547,58202.0
2022-09-30 15:10:00,145.22,145.54,145.0,145.23,19949.0,124.8375,125.1126,124.6484,124.8461,19949.0
2022-09-30 15:20:00,145.21,145.28,144.8,145.26,25951.0,124.8289,124.8891,124.4764,124.8719,25951.0
2022-09-30 15:30:00,145.28,145.51,144.83,144.93,31860.0,124.8891,125.0868,124.5022,124.5882,31860.0
2022-09-30 15:40:00,144.89,145.22,144.82,145.06,58149.0,124.5538,124.8375,124.4936,124.6999,58149.0
2022-09-30 15:50:00,145.05,145.12,144.27,144.74,247246.0,124.6913,124.7515,124.0208,124.4248,247246.0
2022-10-03 09:30:00,146.32,147.05,144.27,144.6,54276.0,125.7831,126.4106,124.0208,124.3045,54276.0
2022-10-03 09:40:00,144.74,145.1,144.49,144.9,25394.0,124.4248,124.7343,124.2099,124.5624,25394.0
2022-10-03 09:50:00,144.94,145.01,144.3,144.91,9376.0,124.5968,124.6569,124.0466,124.571,9376.0
2022-10-03 10:00:00,145.08,146.27,145.0,146.16,17432.0,124.7171,125.7401,124.6484,125.6455,17432.0
2022-10-03 10:10:00,146.29,146.7,146.15,146.7,7042.0,125.7573,126.1097,125.6369,126.1097,7042.0
2022-10-03 10:20:00,146.7,146.81,146.12,146.66,11415.0,126.1097,126.2043,125.6112,126.0754,11415.0
2022-10-03 10:30:00,146.82,146.82,146.26,146.52,11921.0,126.2129,126.2129,125.7315,125.955,11921.0
2022-10-03 10:40:00,146.73,147.47,146.42,147.47,10090.0,126.1355,126.7717,125.869,126.7717,10090.0
2022-10-03 10:50:00,147.45,147.78,147.2,147.44,18679.0,126.7545,127.0382,126.5396,126.7459,18679.0
2022-10-03 11:00:00,147.48,147.54,147.0,147.44,11145.0,126.7803,126.8318,126.3676,126.7459,11145.0
2022-10-03 11:10:00,147.49,147.55,147.07,147.41,29801.0,126.7889,126.8404,126.4278,126.7201,29801.0
2022-10-03 11:20:00,147.37,147.55,147.12,147.31,22926.0,126.6857,126.8404,126.4708,126.6341,22926.0
2022-10-03 11:30:00,147.41,147.54,146.95,147.02,14657.0,126.7201,126.8318,126.3247,126.3848,14657.0
2022-10-03 11:40:00,147.02,147.02,146.43,146.59,6999.0,126.3848,126.3848,125.8776,126.0152,6999.0
2022-10-03 11:50:00,146.65,146.65,146.29,146.29,14371.0,126.0668,126.0668,125.7573,125.7573,14371.0
2022-10-03 12:00:00,146.26,146.61,146.01,146.42,9375.0,125.7315,126.0324,125.5166,125.869,9375.0
2022-10-03 12:10:00,146.4,146.73,146.26,146.33,14568.0,125.8519,126.1355,125.7315,125.7917,14568.0
2022-10-03 12:20:00,146.37,146.73,146.0,146.32,20293.0,125.8261,126.1355,125.508,125.7831,20293.0
2022-10-03 12:30:00,146.3,146.75,146.13,146.7,30956.0,125.7659,126.1527,125.6197,126.1097,30956.0
2022-10-03 12:40:00,146.73,146.81,146.43,146.52,7727.0,126.1355,126.2043,125.8776,125.955,7727.0
2022-10-03 12:50:00,146.63,146.74,146.37,146.73,9988.0,126.0496,126.1441,125.8261,126.1355,9988.0
2022-10-03 13:00:00,146.68,147.12,146.66,147.07,8840.0,126.0926,126.4708,126.0754,126.4278,8840.0
2022-10-03 13:10:00,147.13,147.47,147.02,147.34,12619.0,126.4794,126.7717,126.3848,126.6599,12619.0
2022-10-03 13:20:00,147.29,147.67,147.28,147.41,6334.0,126.6169,126.9436,126.6083,126.7201,6334.0
2022-10-03 13:30:00,147.43,147.83,147.43,147.83,6927.0,126.7373,127.0811,126.7373,127.0811,6927.0
2022-10-03 13:40:00,147.93,147.93,147.62,147.78,12338.0,127.1671,127.1671,126.9006,127.0382,12338.0
2022-10-03 13:50:00,147.77,147.78,147.5,147.58,14922.0,127.0296,127.0382,126.7975,126.8662,14922.0
2022-10-03 14:00:00,147.6,148.11,147.58,148.03,9093.0,126.8834,127.3218,126.8662,127.2531,9093.0
2022-10-03 14:10:00,148.05,148.16,147.91,148.09,9504.0,127.2703,127.3648,127.1499,127.3047,9504.0
2022-10-03 14:20:00,148.1,148.3,147.96,148.3,30470.0,127.3132,127.4852,127.1929,127.4852,30470.0
2022-10-03 14:30:00,148.27,148.42,148.09,148.23,13856.0,127.4594,127.5883,127.3047,127.425,13856.0
2022-10-03 14:40:00,148.15,148.32,148.04,148.15,16766.0,127.3562,127.5024,127.2617,127.3562,16766.0
2022-10-03 14:50:00,148.16,148.38,148.09,148.13,24055.0,127.3648,127.5539,127.3047,127.339,24055.0
2022-10-03 15:00:00,148.09,148.19,147.87,147.92,20224.0,127.3047,127.3906,127.1155,127.1585,20224.0
2022-10-03 15:10:00,147.9,147.92,147.54,147.82,22994.0,127.1413,127.1585,126.8318,127.0725,22994.0
2022-10-03 15:20:00,147.81,148.0,147.75,148.0,20350.0,127.064,127.2273,127.0124,127.2273,20350.0
2022-10-03 15:30:00,147.98,148.1,147.63,147.72,30300.0,127.2101,127.3132,126.9092,126.9866,30300.0
2022-10-03 15:40:00,147.71,148.0,147.58,147.81,67809.0,126.978,127.2273,126.8662,127.064,67809.0
2022-10-03 15:50:00,147.84,147.93,147.38,147.77,159555.0,127.0897,127.1671,126.6943,127.0296,159555.0
2022-10-04 09:30:00,148.88,151.4,148.72,151.34,57659.0,127.9838,130.1501,127.8462,130.0985,57659.0
2022-10-04 09:40:00,151.45,151.96,151.17,151.96,19655.0,130.1931,130.6315,129.9524,130.6315,19655.0
2022-10-04 09:50:00,152.05,152.05,151.16,151.65,17205.0,130.7088,130.7088,129.9438,130.365,17205.0
2022-10-04 10:00:00,151.91,152.38,151.53,152.09,21105.0,130.5885,130.9925,130.2618,130.7432,21105.0
2022-10-04 10:10:00,152.03,152.45,152.02,152.34,21173.0,130.6916,131.0527,130.6831,130.9581,21173.0
2022-10-04 10:20:00,152.28,152.54,152.24,152.33,22507.0,130.9066,131.1301,130.8722,130.9495,22507.0
2022-10-04 10:30:00,152.53,152.7,152.28,152.28,17226.0,131.1215,131.2676,130.9066,130.9066,17226.0
2022-10-04 10:40:00,152.28,152.43,151.85,152.28,15998.0,130.9066,131.0355,130.5369,130.9066,15998.0
2022-10-04 10:50:00,152.21,152.24,151.47,151.96,14000.0,130.8464,130.8722,130.2102,130.6315,14000.0
2022-10-04 11:00:00,151.96,152.14,151.55,151.73,18389.0,130.6315,130.7862,130.279,130.4338,18389.0
2022-10-04 11:10:00,151.71,151.78,151.08,151.18,23574.0,130.4166,130.4767,129.875,129.961,23574.0
2022-10-04 11:20:00,151.21,151.38,150.89,151.03,19464.0,129.9867,130.1329,129.7117,129.832,19464.0
2022-10-04 11:30:00,151.02,151.28,150.79,151.09,16367.0,129.8234,130.0469,129.6257,129.8836,16367.0
2022-10-04 11:40:00,151.11,151.13,150.62,150.72,12138.0,129.9008,129.918,129.4796,129.5655,12138.0
2022-10-04 11:50:00,150.75,150.88,150.45,150.8,12549.0,129.5913,129.7031,129.3334,129.6343,12549.0
2022-10-04 12:00:00,150.83,151.25,150.83,151.07,9005.0,129.6601,130.0211,129.6601,129.8664,9005.0
2022-10-04 12:10:00,151.1,151.32,151.04,151.12,11517.0,129.8922,130.0813,129.8406,129.9094,11517.0
2022-10-04 12:20:00,151.14,151.41,150.98,151.35,9137.0,129.9266,130.1587,129.789,130.1071,9137.0
2022-10-04 12:30:00,151.39,151.61,151.35,151.61,12283.0,130.1415,130.3306,130.1071,130.3306,12283.0
2022-10-04 12:40:00,151.58,151.59,150.8,150.91,15693.0,130.3048,130.3134,129.6343,129.7288,15693.0
2022-10-04 12:50:00,150.86,150.97,150.62,150.72,10768.0,129.6859,129.7804,129.4796,129.5655,10768.0
2022-10-04 13:00:00,150.7,150.79,150.41,150.48,8126.0,129.5483,129.6257,129.299,129.3592,8126.0
2022-10-04 13:10:00,150.5,150.56,149.93,149.96,8989.0,129.3764,129.428,128.8864,128.9122,8989.0
2022-10-04 13:20:00,149.92,150.18,149.78,150.08,10176.0,128.8778,129.1013,128.7574,129.0153,10176.0
2022-10-04 13:30:00,150.15,150.26,149.95,150.06,13948.0,129.0755,129.1701,128.9036,128.9981,13948.0
2022-10-04 13:40:00,150.07,150.17,149.79,149.91,7791.0,129.0067,129.0927,128.766,128.8692,7791.0
2022-10-04 13:50:00,149.91,150.43,149.91,150.23,9944.0,128.8692,129.3162,128.8692,129.1443,9944.0
2022-10-04 14:00:00,150.23,150.29,149.81,149.91,11035.0,129.1443,129.1959,128.7832,128.8692,11035.0
2022-10-04 14:10:00,149.88,149.88,149.23,149.27,20160.0,128.8434,128.8434,128.2846,128.319,20160.0
2022-10-04 14:20:00,149.21,149.46,149.0,149.02,19145.0,128.2675,128.4824,128.0869,128.1041,19145.0
2022-10-04 14:30:00,148.92,149.43,148.92,149.37,18539.0,128.0182,128.4566,128.0182,128.405,18539.0
2022-10-04 14:40:00,149.36,149.75,149.35,149.61,20537.0,128.3964,128.7317,128.3878,128.6113,20537.0
2022-10-04 14:50:00,149.64,150.1,149.6,150.03,20688.0,128.6371,129.0325,128.6027,128.9724,20688.0
2022-10-04 15:00:00,150.06,150.07,149.63,149.77,21551.0,128.9981,129.0067,128.6285,128.7489,21551.0
2022-10-04 15:10:00,149.71,149.76,149.44,149.51,19983.0,128.6973,128.7403,128.4652,128.5253,19983.0
2022-10-04 15:20:00,149.52,150.18,149.42,150.15,26472.0,128.5339,129.1013,128.448,129.0755,26472.0
2022-10-04 15:30:00,150.12,150.55,149.91,150.38,27504.0,129.0497,129.4194,128.8692,129.2732,27504.0
2022-10-04 15:40:00,150.37,150.37,149.93,150.18,46213.0,129.2646,129.2646,128.8864,129.1013,46213.0
2022-10-04 15:50:00,150.33,150.61,150.02,150.43,122649.0,129.2303,129.471,128.9638,129.3162,122649.0
2022-10-05 09:30:00,148.16,148.41,147.56,147.88,32996.0,127.3648,127.5797,126.849,127.1241,32996.0
2022-10-05 09:40:00,147.88,148.13,146.15,146.76,20571.0,127.1241,127.339,125.6369,126.1613,20571.0
2022-10-05 09:50:00,146.71,147.17,146.26,146.49,12339.0,126.1183,126.5138,125.7315,125.9292,12339.0
2022-10-05 10:00:00,146.42,146.42,145.24,145.34,26810.0,125.869,125.869,124.8547,124.9406,26810.0
2022-10-05 10:10:00,145.1,145.23,144.12,144.36,19925.0,124.7343,124.8461,123.8919,124.0982,19925.0
2022-10-05 10:20:00,144.3,144.48,144.09,144.41,17075.0,124.0466,124.2013,123.8661,124.1412,17075.0
2022-10-05 10:30:00,144.4,144.45,144.02,144.45,14890.0,124.1326,124.1755,123.8059,124.1755,14890.0
2022-10-05 10:40:00,144.5,144.88,144.48,144.74,14660.0,124.2185,124.5452,124.2013,124.4248,14660.0
2022-10-05 10:50:00,144.63,144.66,144.11,144.33,16959.0,124.3303,124.3561,123.8833,124.0724,16959.0
2022-10-05 11:00:00,144.27,144.48,143.96,144.04,16750.0,124.0208,124.2013,123.7543,123.8231,16750.0
2022-10-05 11:10:00,144.08,144.42,144.0,144.37,10217.0,123.8575,124.1498,123.7887,124.1068,10217.0
2022-10-05 11:20:00,144.42,144.47,143.97,143.97,11831.0,124.1498,124.1927,123.7629,123.7629,11831.0
2022-10-05 11:30:00,144.0,144.05,143.56,143.61,11932.0,123.7887,123.8317,123.4105,123.4534,11932.0
2022-10-05 11:40:00,143.63,144.04,143.45,143.89,12818.0,123.4706,123.8231,123.3159,123.6941,12818.0
2022-10-05 11:50:00,143.91,143.99,143.54,143.65,11616.0,123.7113,123.7801,123.3933,123.4878,11616.0
2022-10-05 12:00:00,143.67,144.52,143.4,144.49,25695.0,123.505,124.2357,123.2729,124.2099,25695.0
2022-10-05 12:10:00,144.47,145.34,144.45,145.14,16690.0,124.1927,124.9406,124.1755,124.7687,16690.0
2022-10-05 12:20:00,145.1,145.1,144.75,144.81,152455.0,124.7343,124.7343,124.4334,124.485,152455.0
2022-10-05 12:30:00,144.8,144.94,144.19,144.31,13302.0,124.4764,124.5968,123.952,124.0552,13302.0
2022-10-05 12:40:00,144.34,144.88,144.25,144.88,32226.0,124.081,124.5452,124.0036,124.5452,32226.0
2022-10-05 12:50:00,144.84,145.01,144.73,144.75,14225.0,124.5108,124.6569,124.4162,124.4334,14225.0
2022-10-05 13:00:00,144.76,145.07,144.67,144.83,13820.0,124.442,124.7085,124.3647,124.5022,13820.0
2022-10-05 13:10:00,144.86,145.32,144.79,145.26,18190.0,124.528,124.9234,124.4678,124.8719,18190.0
2022-10-05 13:20:00,145.31,145.61,145.11,145.2,9154.0,124.9148,125.1727,124.7429,124.8203,9154.0
2022-10-05 13:30:00,145.23,145.24,144.77,145.19,18195.0,124.8461,124.8547,124.4506,124.8117,18195.0
2022-10-05 13:40:00,145.13,145.37,145.09,145.37,18639.0,124.7601,124.9664,124.7257,124.9664,18639.0
2022-10-05 13:50:00,145.4,145.47,144.96,144.98,25880.0,124.9922,125.0524,124.614,124.6312,25880.0
2022-10-05 14:00:00,144.96,145.4,144.85,145.36,16004.0,124.614,124.9922,124.5194,124.9578,16004.0
2022-10-05 14:10:00,145.32,146.06,145.31,146.03,24247.0,124.9234,125.5596,124.9148,125.5338,24247.0
2022-10-05 14:20:00,145.94,146.14,145.92,146.09,10258.0,125.4564,125.6283,125.4392,125.5854,10258.0
2022-10-05 14:30:00,146.14,146.15,145.78,146.02,11592.0,125.6283,125.6369,125.3189,125.5252,11592.0
2022-10-05 14:40:00,145.99,146.24,145.98,146.17,15742.0,125.4994,125.7143,125.4908,125.6541,15742.0
2022-10-05 14:50:00,146.17,146.34,146.1,146.22,19105.0,125.6541,125.8003,125.594,125.6971,19105.0
2022-10-05 15:00:00,146.24,146.6,146.24,146.36,17193.0,125.7143,126.0238,125.7143,125.8175,17193.0
2022-10-05 15:10:00,146.37,146.84,146.29,146.75,15919.0,125.8261,126.2301,125.7573,126.1527,15919.0
2022-10-05 15:20:00,146.72,146.74,146.35,146.35,17313.0,126.1269,126.1441,125.8089,125.8089,17313.0
2022-10-05 15:30:00,146.36,146.63,146.08,146.08,27788.0,125.8175,126.0496,125.5768,125.5768,27788.0
2022-10-05 15:40:00,146.08,146.1,145.76,145.8,33076.0,125.5768,125.594,125.3017,125.3361,33076.0
2022-10-05 15:50:00,145.71,145.79,145.44,145.77,153013.0,125.2587,125.3275,125.0266,125.3103,153013.0
2022-10-06 09:30:00,145.79,145.79,143.6,144.34,35013.0,125.3275,125.3275,123.4449,124.081,35013.0
2022-10-06 09:40:00,144.38,145.06,143.98,144.17,21583.0,124.1154,124.6999,123.7715,123.9348,21583.0
2022-10-06 09:50:00,144.18,144.45,142.28,142.45,30219.0,123.9434,124.1755,122.3101,122.4563,30219.0
2022-10-06 10:00:00,142.48,142.65,141.8,142.36,87576.0,122.482,122.6282,121.8975,122.3789,87576.0
2022-10-06 10:10:00,142.4,142.4,141.08,141.26,88539.0,122.4133,122.4133,121.2785,121.4333,88539.0
2022-10-06 10:20:00,141.26,141.26,140.36,140.72,47399.0,121.4333,121.4333,120.6596,120.9691,47399.0
2022-10-06 10:30:00,140.77,141.0,140.41,140.59,18385.0,121.0121,121.2098,120.7026,120.8573,18385.0
2022-10-06 10:40:00,140.64,141.38,140.63,141.28,25163.0,120.9003,121.5364,120.8917,121.4505,25163.0
2022-10-06 10:50:00,141.32,141.55,140.88,141.55,18503.0,121.4849,121.6826,121.1066,121.6826,18503.0
2022-10-06 11:00:00,141.54,141.56,140.46,140.47,16865.0,121.674,121.6912,120.7456,120.7542,16865.0
2022-10-06 11:10:00,140.52,141.36,140.25,141.36,22003.0,120.7971,121.5192,120.565,121.5192,22003.0
2022-10-06 11:20:00,141.29,141.66,141.23,141.63,12993.0,121.4591,121.7771,121.4075,121.7514,12993.0
2022-10-06 11:30:00,141.5,141.51,140.96,141.09,11136.0,121.6396,121.6482,121.1754,121.2871,11136.0
2022-10-06 11:40:00,141.0,141.0,140.49,140.8,8755.0,121.2098,121.2098,120.7714,121.0378,8755.0
2022-10-06 11:50:00,140.75,140.94,140.07,140.18,11837.0,120.9949,121.1582,120.4103,120.5049,11837.0
2022-10-06 12:00:00,140.12,140.26,139.79,139.8,16698.0,120.4533,120.5736,120.1696,120.1782,16698.0
2022-10-06 12:10:00,139.83,139.83,139.39,139.72,22154.0,120.204,120.204,119.8258,120.1094,22154.0
2022-10-06 12:20:00,139.78,140.14,139.77,139.96,19661.0,120.161,120.4705,120.1524,120.3157,19661.0
2022-10-06 12:30:00,139.89,139.89,139.34,139.44,14239.0,120.2556,120.2556,119.7828,119.8687,14239.0
2022-10-06 12:40:00,139.42,139.93,139.42,139.86,22056.0,119.8515,120.29,119.8515,120.2298,22056.0
2022-10-06 12:50:00,139.93,140.02,139.52,139.6,14714.0,120.29,120.3673,119.9375,120.0063,14714.0
2022-10-06 13:00:00,139.68,139.73,138.83,138.84,19336.0,120.075,120.118,119.3443,119.3529,19336.0
2022-10-06 13:10:00,138.85,139.0,138.73,138.89,18295.0,119.3615,119.4905,119.2584,119.3959,18295.0
2022-10-06 13:20:00,138.94,139.14,138.68,138.9,23801.0,119.4389,119.6108,119.2154,119.4045,23801.0
2022-10-06 13:30:00,138.9,138.91,138.29,138.44,18847.0,119.4045,119.4131,118.8801,119.0091,18847.0
2022-10-06 13:40:00,138.47,138.76,138.47,138.75,14864.0,119.0349,119.2842,119.0349,119.2756,14864.0
2022-10-06 13:50:00,138.71,138.96,138.63,138.95,9317.0,119.2412,119.4561,119.1724,119.4475,9317.0
2022-10-06 14:00:00,138.94,139.11,138.64,139.04,20833.0,119.4389,119.5851,119.181,119.5249,20833.0
2022-10-06 14:10:00,139.09,139.27,138.89,138.9,17700.0,119.5679,119.7226,119.3959,119.4045,17700.0
2022-10-06 14:20:00,138.87,139.24,138.73,139.11,37427.0,119.3787,119.6968,119.2584,119.5851,37427.0
2022-10-06 14:30:00,139.13,139.65,139.13,139.32,26959.0,119.6022,120.0493,119.6022,119.7656,26959.0
2022-10-06 14:40:00,139.33,139.33,138.26,138.28,36832.0,119.7742,119.7742,118.8544,118.8715,36832.0
2022-10-06 14:50:00,138.29,138.4,137.95,138.1,50011.0,118.8801,118.9747,118.5879,118.7168,50011.0
2022-10-06 15:00:00,138.09,138.18,137.42,137.58,65681.0,118.7082,118.7856,118.1323,118.2698,65681.0
2022-10-06 15:10:00,137.59,138.16,137.37,138.15,46272.0,118.2784,118.7684,118.0893,118.7598,46272.0
2022-10-06 15:20:00,138.12,138.89,138.1,138.89,39033.0,118.734,119.3959,118.7168,119.3959,39033.0
2022-10-06 15:30:00,138.96,138.99,137.87,138.19,75545.0,119.4561,119.4819,118.5191,118.7942,75545.0
2022-10-06 15:40:00,138.19,138.34,137.76,137.78,48869.0,118.7942,118.9231,118.4245,118.4417,48869.0
2022-10-06 15:50:00,137.75,137.94,137.33,137.71,233510.0,118.4159,118.5793,118.0549,118.3815,233510.0
2022-10-07 09:30:00,136.47,137.46,136.29,137.13,74020.0,117.3156,118.1666,117.1609,117.883,74020.0
2022-10-07 09:40:00,137.4,137.84,136.2,136.69,31062.0,118.1151,118.4933,117.0835,117.5047,31062.0
2022-10-07 09:50:00,136.64,137.19,136.33,137.19,86164.0,117.4617,117.9345,117.1952,117.9345,86164.0
2022-10-07 10:00:00,137.13,137.2,136.16,136.57,51544.0,117.883,117.9431,117.0491,117.4016,51544.0
2022-10-07 10:10:00,136.55,137.25,136.5,136.68,65363.0,117.3844,117.9861,117.3414,117.4961,65363.0
2022-10-07 10:20:00,136.66,136.75,136.11,136.14,26186.0,117.4789,117.5563,117.0061,117.0319,26186.0
2022-10-07 10:30:00,136.13,136.13,135.22,135.33,41282.0,117.0233,117.0233,116.241,116.3356,41282.0
2022-10-07 10:40:00,135.4,136.07,135.4,135.82,52606.0,116.3958,116.9717,116.3958,116.7568,52606.0
2022-10-07 10:50:00,135.81,136.11,135.44,136.0,37975.0,116.7482,117.0061,116.4302,116.9116,37975.0
2022-10-07 11:00:00,136.02,136.06,135.57,135.58,26523.0,116.9288,116.9631,116.5419,116.5505,26523.0
2022-10-07 11:10:00,135.57,135.88,135.5,135.5,24590.0,116.5419,116.8084,116.4817,116.4817,24590.0
2022-10-07 11:20:00,135.5,135.87,135.41,135.75,16928.0,116.4817,116.7998,116.4044,116.6966,16928.0
2022-10-07 11:30:00,135.77,135.87,135.45,135.75,41698.0,116.7138,116.7998,116.4388,116.6966,41698.0
2022-10-07 11:40:00,135.74,136.26,135.64,136.19,25981.0,116.6881,117.1351,116.6021,117.0749,25981.0
2022-10-07 11:50:00,136.08,136.4,135.67,135.73,21841.0,116.9803,117.2554,116.6279,116.6795,21841.0
2022-10-07 12:00:00,135.67,135.86,135.33,135.71,26064.0,116.6279,116.7912,116.3356,116.6623,26064.0
2022-10-07 12:10:00,135.68,135.84,135.45,135.59,13087.0,116.6365,116.774,116.4388,116.5591,13087.0
2022-10-07 12:20:00,135.57,135.72,135.33,135.43,13966.0,116.5419,116.6709,116.3356,116.4216,13966.0
2022-10-07 12:30:00,135.42,135.53,135.35,135.46,13317.0,116.413,116.5075,116.3528,116.4474,13317.0
2022-10-07 12:40:00,135.49,135.7,135.38,135.5,18473.0,116.4731,116.6537,116.3786,116.4817,18473.0
2022-10-07 12:50:00,135.5,135.5,135.13,135.19,18789.0,116.4817,116.4817,116.1637,116.2152,18789.0
2022-10-07 13:00:00,135.15,135.21,134.8,134.82,16183.0,116.1809,116.2324,115.88,115.8972,16183.0
2022-10-07 13:10:00,134.87,135.26,134.69,135.26,25877.0,115.9402,116.2754,115.7854,116.2754,25877.0
2022-10-07 13:20:00,135.24,135.7,135.21,135.5,19279.0,116.2582,116.6537,116.2324,116.4817,19279.0
2022-10-07 13:30:00,135.49,135.49,135.02,135.36,18384.0,116.4731,116.4731,116.0691,116.3614,18384.0
2022-10-07 13:40:00,135.39,135.55,135.14,135.18,10427.0,116.3872,116.5247,116.1723,116.2067,10427.0
2022-10-07 13:50:00,135.21,135.37,135.08,135.12,9103.0,116.2324,116.37,116.1207,116.1551,9103.0
2022-10-07 14:00:00,135.09,135.22,134.96,135.12,30328.0,116.1293,116.241,116.0175,116.1551,30328.0
2022-10-07 14:10:00,135.1,135.31,134.92,135.0,14582.0,116.1379,116.3184,115.9831,116.0519,14582.0
2022-10-07 14:20:00,134.92,134.99,134.67,134.71,12990.0,115.9831,116.0433,115.7682,115.8026,12990.0
2022-10-07 14:30:00,134.66,134.66,134.46,134.59,11736.0,115.7596,115.7596,115.5877,115.6995,11736.0
2022-10-07 14:40:00,134.57,134.68,134.44,134.56,13024.0,115.6823,115.7768,115.5705,115.6737,13024.0
2022-10-07 14:50:00,134.61,134.68,134.46,134.47,16813.0,115.7167,115.7768,115.5877,115.5963,16813.0
2022-10-07 15:00:00,134.48,134.71,134.31,134.31,21775.0,115.6049,115.8026,115.4588,115.4588,21775.0
2022-10-07 15:10:00,134.29,134.41,133.99,134.1,18083.0,115.4416,115.5447,115.1837,115.2782,18083.0
2022-10-07 15:20:00,134.14,134.17,133.74,133.79,17820.0,115.3126,115.3384,114.9688,115.0117,17820.0
2022-10-07 15:30:00,133.75,133.82,133.48,133.81,47054.0,114.9774,115.0375,114.7453,115.0289,47054.0
2022-10-07 15:40:00,133.81,134.15,133.66,134.07,78249.0,115.0289,115.3212,114.9,115.2524,78249.0
2022-10-07 15:50:00,134.17,134.69,134.08,134.3,287875.0,115.3384,115.7854,115.261,115.4502,287875.0
2022-10-10 09:30:00,134.35,136.07,134.29,135.7,42900.0,115.4931,116.9717,115.4416,116.6537,42900.0
2022-10-10 09:40:00,135.7,135.93,134.64,135.49,30864.0,116.6537,116.8514,115.7424,116.4731,30864.0
2022-10-10 09:50:00,135.44,135.94,134.95,135.74,13133.0,116.4302,116.86,116.0089,116.6881,13133.0
2022-10-10 10:00:00,135.74,135.8,135.0,135.13,51241.0,116.6881,116.7396,116.0519,116.1637,51241.0
2022-10-10 10:10:00,135.14,135.24,134.52,134.59,22248.0,116.1723,116.2582,115.6393,115.6995,22248.0
2022-10-10 10:20:00,134.59,135.34,134.58,135.06,33385.0,115.6995,116.3442,115.6909,116.1035,33385.0
2022-10-10 10:30:00,135.02,135.07,133.95,133.99,48677.0,116.0691,116.1121,115.1493,115.1837,48677.0
2022-10-10 10:40:00,133.98,134.57,133.98,134.2,16878.0,115.1751,115.6823,115.1751,115.3642,16878.0
2022-10-10 10:50:00,134.16,134.4,133.69,133.8,35844.0,115.3298,115.5361,114.9258,115.0203,35844.0
2022-10-10 11:00:00,133.81,133.84,133.37,133.44,11333.0,115.0289,115.0547,114.6507,114.7109,11333.0
2022-10-10 11:10:00,133.52,133.82,133.37,133.39,15461.0,114.7796,115.0375,114.6507,114.6679,15461.0
2022-10-10 11:20:00,133.38,134.14,133.38,133.94,21853.0,114.6593,115.3126,114.6593,115.1407,21853.0
2022-10-10 11:30:00,133.93,133.99,133.61,133.69,12757.0,115.1321,115.1837,114.857,114.9258,12757.0
2022-10-10 11:40:00,133.63,133.69,133.36,133.41,25879.0,114.8742,114.9258,114.6421,114.6851,25879.0
2022-10-10 11:50:00,133.41,133.83,133.36,133.62,26865.0,114.6851,115.0461,114.6421,114.8656,26865.0
2022-10-10 12:00:00,133.61,133.76,133.41,133.43,13535.0,114.857,114.986,114.6851,114.7023,13535.0
2022-10-10 12:10:00,133.42,133.5,132.94,132.94,30425.0,114.6937,114.7624,114.281,114.281,30425.0
2022-10-10 12:20:00,132.99,133.04,132.64,132.7,11640.0,114.324,114.367,114.0232,114.0747,11640.0
2022-10-10 12:30:00,132.69,132.7,132.41,132.6,26773.0,114.0661,114.0747,113.8254,113.9888,26773.0
2022-10-10 12:40:00,132.69,132.76,132.29,132.38,18970.0,114.0661,114.1263,113.7223,113.7996,18970.0
2022-10-10 12:50:00,132.37,132.39,132.01,132.08,18198.0,113.7911,113.8082,113.4816,113.5418,18198.0
2022-10-10 13:00:00,132.06,132.57,131.99,132.56,31315.0,113.5246,113.963,113.4644,113.9544,31315.0
2022-10-10 13:10:00,132.51,132.99,132.34,132.98,10204.0,113.9114,114.324,113.7653,114.3154,10204.0
2022-10-10 13:20:00,132.96,133.25,132.95,133.12,14823.0,114.2982,114.5475,114.2896,114.4358,14823.0
2022-10-10 13:30:00,133.11,133.38,132.98,133.03,14369.0,114.4272,114.6593,114.3154,114.3584,14369.0
2022-10-10 13:40:00,133.03,133.48,132.79,133.42,23884.0,114.3584,114.7453,114.1521,114.6937,23884.0
2022-10-10 13:50:00,133.39,133.6,133.26,133.26,14015.0,114.6679,114.8484,114.5561,114.5561,14015.0
2022-10-10 14:00:00,133.29,133.34,132.93,133.09,42474.0,114.5819,114.6249,114.2725,114.41,42474.0
2022-10-10 14:10:00,133.09,133.27,132.72,132.78,17978.0,114.41,114.5647,114.0919,114.1435,17978.0
2022-10-10 14:20:00,132.82,133.06,132.56,132.96,34642.0,114.1779,114.3842,113.9544,114.2982,34642.0
2022-10-10 14:30:00,132.93,132.97,132.68,132.93,15685.0,114.2725,114.3068,114.0575,114.2725,15685.0
2022-10-10 14:40:00,132.95,132.99,132.55,132.62,23555.0,114.2896,114.324,113.9458,114.006,23555.0
2022-10-10 14:50:00,132.64,132.69,132.28,132.3,26683.0,114.0232,114.0661,113.7137,113.7309,26683.0
2022-10-10 15:00:00,132.31,132.38,132.14,132.37,32077.0,113.7395,113.7996,113.5933,113.7911,32077.0
2022-10-10 15:10:00,132.35,132.8,132.35,132.71,26731.0,113.7739,114.1607,113.7739,114.0833,26731.0
2022-10-10 15:20:00,132.77,133.08,132.53,132.54,28008.0,114.1349,114.4014,113.9286,113.9372,28008.0
2022-10-10 15:30:00,132.52,133.01,132.52,132.89,26345.0,113.92,114.3412,113.92,114.2381,26345.0
2022-10-10 15:40:00,132.88,133.01,132.65,132.81,52950.0,114.2295,114.3412,114.0318,114.1693,52950.0
2022-10-10 15:50:00,132.84,132.95,132.52,132.62,155651.0,114.1951,114.2896,113.92,114.006,155651.0
2022-10-11 09:30:00,132.14,132.9,130.49,130.49,52213.0,113.5933,114.2467,112.1749,112.1749,52213.0
2022-10-11 09:40:00,130.47,130.93,129.38,129.72,29979.0,112.1577,112.5532,111.2207,111.513,29979.0
2022-10-11 09:50:00,129.8,130.51,129.66,130.12,48682.0,111.5818,112.1921,111.4614,111.8569,48682.0
2022-10-11 10:00:00,130.11,130.47,129.44,130.12,25927.0,111.8483,112.1577,111.2723,111.8569,25927.0
2022-10-11 10:10:00,130.11,130.85,129.88,130.85,25949.0,111.8483,112.4844,111.6505,112.4844,25949.0
2022-10-11 10:20:00,130.84,131.26,130.5,130.71,28183.0,112.4758,112.8368,112.1835,112.364,28183.0
2022-10-11 10:30:00,130.71,131.21,130.43,131.21,39034.0,112.364,112.7939,112.1233,112.7939,39034.0
2022-10-11 10:40:00,131.27,131.41,130.74,130.93,19791.0,112.8454,112.9658,112.3898,112.5532,19791.0
2022-10-11 10:50:00,130.95,131.53,130.65,131.4,43436.0,112.5704,113.069,112.3125,112.9572,43436.0
2022-10-11 11:00:00,131.36,131.87,131.09,131.53,60497.0,112.9228,113.3612,112.6907,113.069,60497.0
2022-10-11 11:10:00,131.63,132.08,131.43,131.59,45525.0,113.1549,113.5418,112.983,113.1205,45525.0
2022-10-11 11:20:00,131.71,131.92,131.41,131.9,20642.0,113.2237,113.4042,112.9658,113.387,20642.0
2022-10-11 11:30:00,131.99,132.37,131.86,131.99,33414.0,113.4644,113.7911,113.3526,113.4644,33414.0
2022-10-11 11:40:00,131.98,132.59,131.72,132.46,24632.0,113.4558,113.9802,113.2323,113.8684,24632.0
2022-10-11 11:50:00,132.53,132.6,132.36,132.44,26551.0,113.9286,113.9888,113.7825,113.8512,26551.0
2022-10-11 12:00:00,132.44,132.44,131.82,132.05,17468.0,113.8512,113.8512,113.3182,113.516,17468.0
2022-10-11 12:10:00,132.07,132.56,132.07,132.54,49413.0,113.5332,113.9544,113.5332,113.9372,49413.0
2022-10-11 12:20:00,132.52,132.84,132.29,132.51,25013.0,113.92,114.1951,113.7223,113.9114,25013.0
2022-10-11 12:30:00,132.47,132.9,132.47,132.71,19726.0,113.877,114.2467,113.877,114.0833,19726.0
2022-10-11 12:40:00,132.73,133.11,132.7,133.09,11450.0,114.1005,114.4272,114.0747,114.41,11450.0
2022-10-11 12:50:00,133.11,133.14,132.61,132.83,15692.0,114.4272,114.453,113.9974,114.1865,15692.0
2022-10-11 13:00:00,132.81,132.87,132.59,132.69,59225.0,114.1693,114.2209,113.9802,114.0661,59225.0
2022-10-11 13:10:00,132.7,132.71,131.89,132.09,27901.0,114.0747,114.0833,113.3784,113.5504,27901.0
2022-10-11 13:20:00,132.02,132.5,131.98,132.22,23403.0,113.4902,113.9028,113.4558,113.6621,23403.0
2022-10-11 13:30:00,132.22,132.39,132.06,132.36,19417.0,113.6621,113.8082,113.5246,113.7825,19417.0
2022-10-11 13:40:00,132.37,132.81,132.36,132.68,41834.0,113.7911,114.1693,113.7825,114.0575,41834.0
2022-10-11 13:50:00,132.66,133.35,132.66,133.15,42469.0,114.0403,114.6335,114.0403,114.4616,42469.0
2022-10-11 14:00:00,133.18,133.52,133.12,133.37,43202.0,114.4874,114.7796,114.4358,114.6507,43202.0
2022-10-11 14:10:00,133.36,133.43,133.24,133.28,47195.0,114.6421,114.7023,114.5389,114.5733,47195.0
2022-10-11 14:20:00,133.28,133.71,133.28,133.67,28672.0,114.5733,114.943,114.5733,114.9086,28672.0
2022-10-11 14:30:00,133.66,133.91,133.62,133.85,27848.0,114.9,115.1149,114.8656,115.0633,27848.0
2022-10-11 14:40:00,133.84,133.86,132.77,132.9,33447.0,115.0547,115.0719,114.1349,114.2467,33447.0
2022-10-11 14:50:00,132.9,133.01,132.03,132.16,33722.0,114.2467,114.3412,113.4988,113.6105,33722.0
2022-10-11 15:00:00,132.13,132.41,132.08,132.31,59593.0,113.5847,113.8254,113.5418,113.7395,59593.0
2022-10-11 15:10:00,132.29,132.7,132.08,132.59,68278.0,113.7223,114.0747,113.5418,113.9802,68278.0
2022-10-11 15:20:00,132.61,133.03,132.52,132.73,32369.0,113.9974,114.3584,113.92,114.1005,32369.0
2022-10-11 15:30:00,132.75,132.97,132.57,132.89,22653.0,114.1177,114.3068,113.963,114.2381,22653.0
2022-10-11 15:40:00,132.9,132.92,132.57,132.83,49497.0,114.2467,114.2639,113.963,114.1865,49497.0
2022-10-11 15:50:00,132.77,132.87,132.38,132.57,189239.0,114.1349,114.2209,113.7996,113.963,189239.0
2022-10-12 09:30:00,132.17,132.17,130.6,131.08,59020.0,113.6191,113.6191,112.2695,112.6821,59020.0
2022-10-12 09:40:00,131.19,131.23,129.97,130.16,50164.0,112.7767,112.8111,111.7279,111.8912,50164.0
2022-10-12 09:50:00,130.25,130.39,129.29,129.4,22141.0,111.9686,112.089,111.1433,111.2379,22141.0
2022-10-12 10:00:00,129.41,129.5,129.0,129.07,21972.0,111.2465,111.3239,110.8941,110.9542,21972.0
2022-10-12 10:10:00,129.01,129.04,128.53,128.65,92722.0,110.9026,110.9284,110.49,110.5932,92722.0
2022-10-12 10:20:00,128.64,129.58,128.56,129.3,27909.0,110.5846,111.3926,110.5158,111.1519,27909.0
2022-10-12 10:30:00,129.37,129.54,128.87,128.95,30831.0,111.2121,111.3583,110.7823,110.8511,30831.0
2022-10-12 10:40:00,128.82,129.32,128.62,129.26,22319.0,110.7393,111.1691,110.5674,111.1176,22319.0
2022-10-12 10:50:00,129.32,129.55,129.09,129.14,24771.0,111.1691,111.3669,110.9714,111.0144,24771.0
2022-10-12 11:00:00,129.18,129.4,128.83,128.88,40940.0,111.0488,111.2379,110.7479,110.7909,40940.0
2022-10-12 11:10:00,128.82,129.14,128.42,128.42,29169.0,110.7393,111.0144,110.3955,110.3955,29169.0
2022-10-12 11:20:00,128.4,128.49,128.16,128.26,20392.0,110.3783,110.4556,110.172,110.2579,20392.0
2022-10-12 11:30:00,128.26,128.36,127.88,127.96,36268.0,110.2579,110.3439,109.9313,110.0,36268.0
2022-10-12 11:40:00,127.99,128.84,127.89,128.65,33078.0,110.0258,110.7565,109.9398,110.5932,33078.0
2022-10-12 11:50:00,128.58,128.92,128.58,128.6,14232.0,110.533,110.8253,110.533,110.5502,14232.0
2022-10-12 12:00:00,128.56,129.05,128.56,128.64,17110.0,110.5158,110.937,110.5158,110.5846,17110.0
2022-10-12 12:10:00,128.61,128.64,127.88,127.97,20414.0,110.5588,110.5846,109.9313,110.0086,20414.0
2022-10-12 12:20:00,128.01,128.29,127.91,127.98,42587.0,110.043,110.2837,109.957,110.0172,42587.0
2022-10-12 12:30:00,128.0,128.13,127.71,127.86,22354.0,110.0344,110.1462,109.7851,109.9141,22354.0
2022-10-12 12:40:00,127.87,128.31,127.85,128.31,18292.0,109.9227,110.3009,109.9055,110.3009,18292.0
2022-10-12 12:50:00,128.29,128.75,128.24,128.7,22260.0,110.2837,110.6791,110.2407,110.6362,22260.0
2022-10-12 13:00:00,128.71,128.78,128.48,128.65,19160.0,110.6448,110.7049,110.447,110.5932,19160.0
2022-10-12 13:10:00,128.61,128.88,128.51,128.82,21296.0,110.5588,110.7909,110.4728,110.7393,21296.0
2022-10-12 13:20:00,128.81,129.28,128.72,129.25,43912.0,110.7307,111.1348,110.6534,111.109,43912.0
2022-10-12 13:30:00,129.21,129.23,128.91,129.18,16966.0,111.0746,111.0918,110.8167,111.0488,16966.0
2022-10-12 13:40:00,129.24,129.41,129.11,129.32,22749.0,111.1004,111.2465,110.9886,111.1691,22749.0
2022-10-12 13:50:00,129.32,129.34,129.01,129.19,22040.0,111.1691,111.1863,110.9026,111.0574,22040.0
2022-10-12 14:00:00,129.25,129.6,128.95,129.38,30273.0,111.109,111.4098,110.8511,111.2207,30273.0
2022-10-12 14:10:00,129.41,130.16,129.26,130.06,37514.0,111.2465,111.8912,111.1176,111.8053,37514.0
2022-10-12 14:20:00,130.06,130.37,129.95,130.31,22841.0,111.8053,112.0718,111.7107,112.0202,22841.0
2022-10-12 14:30:00,130.28,130.46,130.06,130.22,35691.0,111.9944,112.1491,111.8053,111.9428,35691.0
2022-10-12 14:40:00,130.23,130.23,129.87,129.96,47523.0,111.9514,111.9514,111.6419,111.7193,47523.0
2022-10-12 14:50:00,129.92,130.16,129.83,130.04,65923.0,111.6849,111.8912,111.6076,111.7881,65923.0
2022-10-12 15:00:00,130.03,130.1,129.76,129.98,47961.0,111.7795,111.8397,111.5474,111.7365,47961.0
2022-10-12 15:10:00,129.99,130.05,129.66,129.98,80002.0,111.7451,111.7967,111.4614,111.7365,80002.0
2022-10-12 15:20:00,129.97,130.12,129.39,129.42,39757.0,111.7279,111.8569,111.2293,111.2551,39757.0
2022-10-12 15:30:00,129.43,129.84,129.43,129.72,44673.0,111.2637,111.6162,111.2637,111.513,44673.0
2022-10-12 15:40:00,129.72,129.95,129.58,129.84,94767.0,111.513,111.7107,111.3926,111.6162,94767.0
2022-10-12 15:50:00,129.81,129.83,128.93,129.01,317809.0,111.5904,111.6076,110.8339,110.9026,317809.0
2022-10-13 09:30:00,126.35,126.47,125.41,125.88,93365.0,108.616,108.7192,107.8079,108.212,93365.0
2022-10-13 09:40:00,125.86,126.45,124.82,126.27,62021.0,108.1948,108.702,107.3007,108.5472,62021.0
2022-10-13 09:50:00,126.26,126.79,126.09,126.49,67250.0,108.5386,108.9942,108.3925,108.7363,67250.0
2022-10-13 10:00:00,126.61,127.66,126.3,127.52,55928.0,108.8395,109.7421,108.573,109.6218,55928.0
2022-10-13 10:10:00,127.45,128.61,127.07,128.28,62324.0,109.5616,110.5588,109.2349,110.2751,62324.0
2022-10-13 10:20:00,128.34,128.71,128.02,128.17,64319.0,110.3267,110.6448,110.0516,110.1805,64319.0
2022-10-13 10:30:00,128.08,128.55,127.09,127.15,61195.0,110.1032,110.5072,109.2521,109.3037,61195.0
2022-10-13 10:40:00,127.18,127.47,126.82,126.92,24452.0,109.3295,109.5788,109.02,109.106,24452.0
2022-10-13 10:50:00,126.93,126.98,126.09,126.18,41801.0,109.1146,109.1576,108.3925,108.4699,41801.0
2022-10-13 11:00:00,126.3,127.14,126.11,126.99,65679.0,108.573,109.2951,108.4097,109.1662,65679.0
2022-10-13 11:10:00,126.95,128.1,126.7,127.65,47951.0,109.1318,110.1204,108.9169,109.7335,47951.0
2022-10-13 11:20:00,127.73,128.64,127.61,128.24,69221.0,109.8023,110.5846,109.6991,110.2407,69221.0
2022-10-13 11:30:00,128.23,129.91,127.93,129.39,126217.0,110.2321,111.6763,109.9742,111.2293,126217.0
2022-10-13 11:40:00,129.5,130.23,129.39,129.94,72647.0,111.3239,111.9514,111.2293,111.7021,72647.0
2022-10-13 11:50:00,129.92,130.3,129.79,130.1,38999.0,111.6849,112.0116,111.5732,111.8397,38999.0
2022-10-13 12:00:00,130.37,130.86,130.2,130.23,47226.0,112.0718,112.493,111.9256,111.9514,47226.0
2022-10-13 12:10:00,130.28,130.35,129.69,129.75,20504.0,111.9944,112.0546,111.4872,111.5388,20504.0
2022-10-13 12:20:00,129.74,130.05,129.7,129.96,76258.0,111.5302,111.7967,111.4958,111.7193,76258.0
2022-10-13 12:30:00,129.83,129.98,129.65,129.7,31088.0,111.6076,111.7365,111.4528,111.4958,31088.0
2022-10-13 12:40:00,129.73,130.39,129.73,130.31,13086.0,111.5216,112.089,111.5216,112.0202,13086.0
2022-10-13 12:50:00,130.33,130.37,129.74,129.85,25594.0,112.0374,112.0718,111.5302,111.6247,25594.0
2022-10-13 13:00:00,129.86,130.5,129.82,130.15,14762.0,111.6333,112.1835,111.599,111.8826,14762.0
2022-10-13 13:10:00,130.25,130.37,130.11,130.3,18503.0,111.9686,112.0718,111.8483,112.0116,18503.0
2022-10-13 13:20:00,130.28,130.84,130.16,130.63,19345.0,111.9944,112.4758,111.8912,112.2953,19345.0
2022-10-13 13:30:00,130.71,131.19,130.7,131.17,15836.0,112.364,112.7767,112.3554,112.7595,15836.0
2022-10-13 13:40:00,131.11,131.11,130.31,130.45,48339.0,112.7079,112.7079,112.0202,112.1405,48339.0
2022-10-13 13:50:00,130.58,131.12,130.58,131.07,16029.0,112.2523,112.7165,112.2523,112.6735,16029.0
2022-10-13 14:00:00,131.05,131.21,130.69,130.83,12137.0,112.6563,112.7939,112.3468,112.4672,12137.0
2022-10-13 14:10:00,130.9,130.96,130.69,130.94,15648.0,112.5274,112.579,112.3468,112.5618,15648.0
2022-10-13 14:20:00,130.94,131.0,130.36,130.51,15858.0,112.5618,112.6133,112.0632,112.1921,15858.0
2022-10-13 14:30:00,130.51,130.95,130.51,130.91,16647.0,112.1921,112.5704,112.1921,112.536,16647.0
2022-10-13 14:40:00,130.88,131.59,130.88,131.51,19328.0,112.5102,113.1205,112.5102,113.0518,19328.0
2022-10-13 14:50:00,131.48,131.9,131.44,131.79,22165.0,113.026,113.387,112.9916,113.2925,22165.0
2022-10-13 15:00:00,131.76,131.84,131.54,131.76,25083.0,113.2667,113.3354,113.0775,113.2667,25083.0
2022-10-13 15:10:00,131.73,131.73,131.34,131.37,29380.0,113.2409,113.2409,112.9056,112.9314,29380.0
2022-10-13 15:20:00,131.34,131.51,130.9,130.97,25559.0,112.9056,113.0518,112.5274,112.5875,25559.0
2022-10-13 15:30:00,130.99,131.11,130.73,131.1,48930.0,112.6047,112.7079,112.3812,112.6993,48930.0
2022-10-13 15:40:00,131.1,131.22,130.82,131.03,73316.0,112.6993,112.8025,112.4586,112.6391,73316.0
2022-10-13 15:50:00,131.0,131.25,130.87,131.15,177947.0,112.6133,112.8282,112.5016,112.7423,177947.0
2022-10-14 09:30:00,133.29,133.67,132.2,133.67,45229.0,114.5819,114.9086,113.6449,114.9086,45229.0
2022-10-14 09:40:00,133.66,133.79,132.42,132.71,28791.0,114.9,115.0117,113.834,114.0833,28791.0
2022-10-14 09:50:00,132.88,133.05,132.54,132.75,26434.0,114.2295,114.3756,113.9372,114.1177,26434.0
2022-10-14 10:00:00,132.73,132.78,130.72,130.72,47910.0,114.1005,114.1435,112.3726,112.3726,47910.0
2022-10-14 10:10:00,130.73,130.93,129.15,129.75,34692.0,112.3812,112.5532,111.023,111.5388,34692.0
2022-10-14 10:20:00,129.79,130.16,129.39,129.99,43589.0,111.5732,111.8912,111.2293,111.7451,43589.0
2022-10-14 10:30:00,130.05,130.43,129.9,130.3,29351.0,111.7967,112.1233,111.6677,112.0116,29351.0
2022-10-14 10:40:00,130.3,130.32,129.71,129.96,62464.0,112.0116,112.0288,111.5044,111.7193,62464.0
2022-10-14 10:50:00,129.97,130.36,129.83,130.0,32232.0,111.7279,112.0632,111.6076,111.7537,32232.0
2022-10-14 11:00:00,130.05,130.33,129.64,129.74,81262.0,111.7967,112.0374,111.4442,111.5302,81262.0
2022-10-14 11:10:00,129.74,129.85,128.96,129.09,38004.0,111.5302,111.6247,110.8597,110.9714,38004.0
2022-10-14 11:20:00,129.02,129.76,128.75,129.76,58521.0,110.9112,111.5474,110.6791,111.5474,58521.0
2022-10-14 11:30:00,129.52,129.78,129.19,129.47,38232.0,111.3411,111.5646,111.0574,111.2981,38232.0
2022-10-14 11:40:00,129.54,129.71,129.04,129.08,44593.0,111.3583,111.5044,110.9284,110.9628,44593.0
2022-10-14 11:50:00,129.08,129.18,128.64,128.75,46772.0,110.9628,111.0488,110.5846,110.6791,46772.0
2022-10-14 12:00:00,128.74,129.24,128.5,128.5,32572.0,110.6705,111.1004,110.4642,110.4642,32572.0
2022-10-14 12:10:00,128.61,128.75,128.43,128.66,17059.0,110.5588,110.6791,110.4041,110.6018,17059.0
2022-10-14 12:20:00,128.59,128.59,128.08,128.34,21502.0,110.5416,110.5416,110.1032,110.3267,21502.0
2022-10-14 12:30:00,128.42,128.58,128.19,128.24,23773.0,110.3955,110.533,110.1977,110.2407,23773.0
2022-10-14 12:40:00,128.18,128.95,128.17,128.72,35158.0,110.1891,110.8511,110.1805,110.6534,35158.0
2022-10-14 12:50:00,128.72,128.89,128.51,128.74,55939.0,110.6534,110.7995,110.4728,110.6705,55939.0
2022-10-14 13:00:00,128.74,129.08,128.37,128.74,18604.0,110.6705,110.9628,110.3525,110.6705,18604.0
2022-10-14 13:10:00,128.76,128.76,128.52,128.55,10751.0,110.6877,110.6877,110.4814,110.5072,10751.0
2022-10-14 13:20:00,128.52,129.09,128.45,129.09,26592.0,110.4814,110.9714,110.4212,110.9714,26592.0
2022-10-14 13:30:00,129.14,129.4,129.05,129.32,34093.0,111.0144,111.2379,110.937,111.1691,34093.0
2022-10-14 13:40:00,129.31,129.34,128.98,129.3,11950.0,111.1605,111.1863,110.8769,111.1519,11950.0
2022-10-14 13:50:00,129.21,129.42,129.07,129.42,21952.0,111.0746,111.2551,110.9542,111.2551,21952.0
2022-10-14 14:00:00,129.34,129.45,129.07,129.17,17128.0,111.1863,111.2809,110.9542,111.0402,17128.0
2022-10-14 14:10:00,129.15,129.17,128.85,129.0,22580.0,111.023,111.0402,110.7651,110.8941,22580.0
2022-10-14 14:20:00,129.0,129.1,128.85,129.0,29541.0,110.8941,110.98,110.7651,110.8941,29541.0
2022-10-14 14:30:00,128.99,129.01,128.29,128.36,29884.0,110.8855,110.9026,110.2837,110.3439,29884.0
2022-10-14 14:40:00,128.34,128.34,127.85,128.0,30910.0,110.3267,110.3267,109.9055,110.0344,30910.0
2022-10-14 14:50:00,128.0,128.14,127.86,128.03,22512.0,110.0344,110.1548,109.9141,110.0602,22512.0
2022-10-14 15:00:00,128.08,128.32,127.68,127.72,25726.0,110.1032,110.3095,109.7593,109.7937,25726.0
2022-10-14 15:10:00,127.68,127.76,127.43,127.59,19923.0,109.7593,109.8281,109.5444,109.682,19923.0
2022-10-14 15:20:00,127.62,128.07,127.51,128.05,36365.0,109.7077,110.0946,109.6132,110.0774,36365.0
2022-10-14 15:30:00,128.03,128.36,127.83,127.84,33765.0,110.0602,110.3439,109.8883,109.8969,33765.0
2022-10-14 15:40:00,127.84,128.08,127.66,128.08,76752.0,109.8969,110.1032,109.7421,110.1032,76752.0
2022-10-14 15:50:00,128.06,128.25,127.5,127.72,213160.0,110.086,110.2493,109.6046,109.7937,213160.0
2022-10-17 09:30:00,129.89,131.65,129.39,131.52,39941.0,111.6591,113.1721,111.2293,113.0604,39941.0
2022-10-17 09:40:00,131.31,131.75,131.13,131.75,24694.0,112.8798,113.2581,112.7251,113.2581,24694.0
2022-10-17 09:50:00,131.8,132.21,131.42,131.55,29482.0,113.3011,113.6535,112.9744,113.0861,29482.0
2022-10-17 10:00:00,131.6,132.25,131.2,132.14,26251.0,113.1291,113.6879,112.7853,113.5933,26251.0
2022-10-17 10:10:00,132.2,133.23,132.14,133.13,31740.0,113.6449,114.5303,113.5933,114.4444,31740.0
2022-10-17 10:20:00,133.2,133.46,132.51,132.56,18373.0,114.5046,114.7281,113.9114,113.9544,18373.0
2022-10-17 10:30:00,132.61,133.49,132.35,133.47,32236.0,113.9974,114.7539,113.7739,114.7367,32236.0
2022-10-17 10:40:00,133.47,133.97,133.44,133.96,50456.0,114.7367,115.1665,114.7109,115.1579,50456.0
2022-10-17 10:50:00,133.92,134.0,132.71,132.84,24477.0,115.1235,115.1923,114.0833,114.1951,24477.0
2022-10-17 11:00:00,132.87,133.57,132.87,132.97,48227.0,114.2209,114.8226,114.2209,114.3068,48227.0
2022-10-17 11:10:00,132.98,133.04,132.52,132.75,30321.0,114.3154,114.367,113.92,114.1177,30321.0
2022-10-17 11:20:00,132.75,132.79,132.21,132.73,39104.0,114.1177,114.1521,113.6535,114.1005,39104.0
2022-10-17 11:30:00,132.73,133.56,132.72,133.53,45776.0,114.1005,114.814,114.0919,114.7882,45776.0
2022-10-17 11:40:00,133.51,133.61,132.99,133.23,72993.0,114.771,114.857,114.324,114.5303,72993.0
2022-10-17 11:50:00,133.25,133.71,133.25,133.47,22093.0,114.5475,114.943,114.5475,114.7367,22093.0
2022-10-17 12:00:00,133.47,134.07,133.35,134.07,21062.0,114.7367,115.2524,114.6335,115.2524,21062.0
2022-10-17 12:10:00,134.11,134.11,133.5,133.56,23068.0,115.2868,115.2868,114.7624,114.814,23068.0
2022-10-17 12:20:00,133.56,133.99,133.5,133.87,16045.0,114.814,115.1837,114.7624,115.0805,16045.0
2022-10-17 12:30:00,133.85,133.89,133.53,133.7,23603.0,115.0633,115.0977,114.7882,114.9344,23603.0
2022-10-17 12:40:00,133.63,133.63,132.84,133.03,16297.0,114.8742,114.8742,114.1951,114.3584,16297.0
2022-10-17 12:50:00,133.02,133.16,132.67,132.67,16464.0,114.3498,114.4702,114.0489,114.0489,16464.0
2022-10-17 13:00:00,132.65,132.77,132.39,132.52,12866.0,114.0318,114.1349,113.8082,113.92,12866.0
2022-10-17 13:10:00,132.54,132.68,132.38,132.62,12110.0,113.9372,114.0575,113.7996,114.006,12110.0
2022-10-17 13:20:00,132.51,132.6,132.41,132.41,13525.0,113.9114,113.9888,113.8254,113.8254,13525.0
2022-10-17 13:30:00,132.45,132.95,132.32,132.68,49032.0,113.8598,114.2896,113.7481,114.0575,49032.0
2022-10-17 13:40:00,132.72,132.86,132.31,132.64,41004.0,114.0919,114.2123,113.7395,114.0232,41004.0
2022-10-17 13:50:00,132.65,132.85,132.58,132.79,16949.0,114.0318,114.2037,113.9716,114.1521,16949.0
2022-10-17 14:00:00,132.88,133.0,132.55,132.88,27189.0,114.2295,114.3326,113.9458,114.2295,27189.0
2022-10-17 14:10:00,132.87,132.99,132.67,132.83,27398.0,114.2209,114.324,114.0489,114.1865,27398.0
2022-10-17 14:20:00,132.82,132.89,132.67,132.77,41232.0,114.1779,114.2381,114.0489,114.1349,41232.0
2022-10-17 14:30:00,132.79,133.1,132.75,132.99,25064.0,114.1521,114.4186,114.1177,114.324,25064.0
2022-10-17 14:40:00,132.94,133.28,132.94,133.28,26192.0,114.281,114.5733,114.281,114.5733,26192.0
2022-10-17 14:50:00,133.25,133.28,133.15,133.22,36756.0,114.5475,114.5733,114.4616,114.5217,36756.0
2022-10-17 15:00:00,133.2,133.3,132.78,133.02,62074.0,114.5046,114.5905,114.1435,114.3498,62074.0
2022-10-17 15:10:00,133.0,133.16,132.83,133.02,59657.0,114.3326,114.4702,114.1865,114.3498,59657.0
2022-10-17 15:20:00,133.02,133.15,132.86,133.15,31635.0,114.3498,114.4616,114.2123,114.4616,31635.0
2022-10-17 15:30:00,133.1,133.18,132.9,133.06,34371.0,114.4186,114.4874,114.2467,114.3842,34371.0
2022-10-17 15:40:00,133.05,133.32,132.99,133.15,40818.0,114.3756,114.6077,114.324,114.4616,40818.0
2022-10-17 15:50:00,133.17,133.46,132.82,132.98,147700.0,114.4788,114.7281,114.1779,114.3154,147700.0
2022-10-18 09:30:00,134.97,135.59,134.54,135.05,76928.0,116.0261,116.5591,115.6565,116.0949,76928.0
2022-10-18 09:40:00,135.08,135.16,134.06,135.0,147287.0,116.1207,116.1895,115.2438,116.0519,147287.0
2022-10-18 09:50:00,135.02,135.16,134.53,134.72,64300.0,116.0691,116.1895,115.6479,115.8112,64300.0
2022-10-18 10:00:00,134.63,135.17,134.28,135.12,62153.0,115.7338,116.1981,115.433,116.1551,62153.0
2022-10-18 10:10:00,135.12,135.8,134.62,134.62,150021.0,116.1551,116.7396,115.7252,115.7252,150021.0
2022-10-18 10:20:00,134.62,134.78,133.4,133.65,54868.0,115.7252,115.8628,114.6765,114.8914,54868.0
2022-10-18 10:30:00,133.72,134.38,133.56,133.56,48870.0,114.9516,115.5189,114.814,114.814,48870.0
2022-10-18 10:40:00,133.57,134.32,133.42,133.98,32349.0,114.8226,115.4674,114.6937,115.1751,32349.0
2022-10-18 10:50:00,134.07,134.07,133.29,133.59,40916.0,115.2524,115.2524,114.5819,114.8398,40916.0
2022-10-18 11:00:00,133.56,133.56,133.17,133.19,27694.0,114.814,114.814,114.4788,114.496,27694.0
2022-10-18 11:10:00,133.17,133.25,132.47,132.61,62371.0,114.4788,114.5475,113.877,113.9974,62371.0
2022-10-18 11:20:00,132.68,133.15,132.52,132.88,15830.0,114.0575,114.4616,113.92,114.2295,15830.0
2022-10-18 11:30:00,132.86,133.24,132.69,133.03,44722.0,114.2123,114.5389,114.0661,114.3584,44722.0
2022-10-18 11:40:00,133.1,133.59,132.7,133.58,133880.0,114.4186,114.8398,114.0747,114.8312,133880.0
2022-10-18 11:50:00,133.52,133.74,133.32,133.58,20187.0,114.7796,114.9688,114.6077,114.8312,20187.0
2022-10-18 12:00:00,133.57,133.8,133.38,133.71,19710.0,114.8226,115.0203,114.6593,114.943,19710.0
2022-10-18 12:10:00,133.65,133.77,133.5,133.5,55061.0,114.8914,114.9946,114.7624,114.7624,55061.0
2022-10-18 12:20:00,133.53,133.59,133.3,133.3,36890.0,114.7882,114.8398,114.5905,114.5905,36890.0
2022-10-18 12:30:00,133.29,133.66,133.15,133.44,26972.0,114.5819,114.9,114.4616,114.7109,26972.0
2022-10-18 12:40:00,133.47,133.87,133.42,133.53,48186.0,114.7367,115.0805,114.6937,114.7882,48186.0
2022-10-18 12:50:00,133.58,133.62,133.1,133.14,11994.0,114.8312,114.8656,114.4186,114.453,11994.0
2022-10-18 13:00:00,133.14,133.21,132.59,132.63,26849.0,114.453,114.5132,113.9802,114.0146,26849.0
2022-10-18 13:10:00,132.64,133.4,132.56,133.38,31388.0,114.0232,114.6765,113.9544,114.6593,31388.0
2022-10-18 13:20:00,133.36,133.43,133.12,133.24,13842.0,114.6421,114.7023,114.4358,114.5389,13842.0
2022-10-18 13:30:00,133.33,133.57,133.2,133.25,18781.0,114.6163,114.8226,114.5046,114.5475,18781.0
2022-10-18 13:40:00,133.29,133.6,133.25,133.36,34380.0,114.5819,114.8484,114.5475,114.6421,34380.0
2022-10-18 13:50:00,133.36,133.85,133.3,133.61,55550.0,114.6421,115.0633,114.5905,114.857,55550.0
2022-10-18 14:00:00,133.65,133.77,133.29,133.31,33676.0,114.8914,114.9946,114.5819,114.5991,33676.0
2022-10-18 14:10:00,133.32,133.6,133.19,133.51,35376.0,114.6077,114.8484,114.496,114.771,35376.0
2022-10-18 14:20:00,133.53,133.66,133.31,133.38,28007.0,114.7882,114.9,114.5991,114.6593,28007.0
2022-10-18 14:30:00,133.35,133.46,133.03,133.08,39546.0,114.6335,114.7281,114.3584,114.4014,39546.0
2022-10-18 14:40:00,133.03,133.03,132.08,132.28,26286.0,114.3584,114.3584,113.5418,113.7137,26286.0
2022-10-18 14:50:00,132.21,132.58,132.11,132.5,41057.0,113.6535,113.9716,113.5675,113.9028,41057.0
2022-10-18 15:00:00,132.5,132.64,132.25,132.47,34063.0,113.9028,114.0232,113.6879,113.877,34063.0
2022-10-18 15:10:00,132.44,132.56,132.05,132.43,30790.0,113.8512,113.9544,113.516,113.8426,30790.0
2022-10-18 15:20:00,132.46,132.83,132.42,132.53,36032.0,113.8684,114.1865,113.834,113.9286,36032.0
2022-10-18 15:30:00,132.52,133.01,132.43,132.95,102689.0,113.92,114.3412,113.8426,114.2896,102689.0
2022-10-18 15:40:00,132.95,133.27,132.94,133.18,61202.0,114.2896,114.5647,114.281,114.4874,61202.0
2022-10-18 15:50:00,133.21,133.38,132.98,133.34,188446.0,114.5132,114.6593,114.3154,114.6249,188446.0
2022-10-19 09:30:00,131.73,132.44,130.81,131.72,44998.0,113.2409,113.8512,112.45,113.2323,44998.0
2022-10-19 09:40:00,131.72,132.42,131.13,132.42,43921.0,113.2323,113.834,112.7251,113.834,43921.0
2022-10-19 09:50:00,132.36,133.11,132.11,132.76,42961.0,113.7825,114.4272,113.5675,114.1263,42961.0
2022-10-19 10:00:00,132.73,133.78,132.54,132.81,55984.0,114.1005,115.0031,113.9372,114.1693,55984.0
2022-10-19 10:10:00,132.81,133.02,132.26,132.73,29255.0,114.1693,114.3498,113.6965,114.1005,29255.0
2022-10-19 10:20:00,132.73,133.39,132.69,133.25,62058.0,114.1005,114.6679,114.0661,114.5475,62058.0
2022-10-19 10:30:00,133.27,133.38,132.99,133.14,31071.0,114.5647,114.6593,114.324,114.453,31071.0
2022-10-19 10:40:00,133.19,133.32,132.86,133.1,32461.0,114.496,114.6077,114.2123,114.4186,32461.0
2022-10-19 10:50:00,133.07,133.5,132.92,133.4,43334.0,114.3928,114.7624,114.2639,114.6765,43334.0
2022-10-19 11:00:00,133.41,133.54,133.07,133.21,25203.0,114.6851,114.7968,114.3928,114.5132,25203.0
2022-10-19 11:10:00,133.22,133.37,132.79,133.08,32177.0,114.5217,114.6507,114.1521,114.4014,32177.0
2022-10-19 11:20:00,133.16,133.16,132.42,132.55,16673.0,114.4702,114.4702,113.834,113.9458,16673.0
2022-10-19 11:30:00,132.59,132.77,132.27,132.72,22476.0,113.9802,114.1349,113.7051,114.0919,22476.0
2022-10-19 11:40:00,132.73,132.89,132.63,132.63,19585.0,114.1005,114.2381,114.0146,114.0146,19585.0
2022-10-19 11:50:00,132.65,132.9,132.63,132.69,51676.0,114.0318,114.2467,114.0146,114.0661,51676.0
2022-10-19 12:00:00,132.67,133.04,132.49,132.67,48629.0,114.0489,114.367,113.8942,114.0489,48629.0
2022-10-19 12:10:00,132.62,132.76,132.29,132.71,23166.0,114.006,114.1263,113.7223,114.0833,23166.0
2022-10-19 12:20:00,132.72,132.72,132.16,132.21,38991.0,114.0919,114.0919,113.6105,113.6535,38991.0
2022-10-19 12:30:00,132.27,132.27,131.74,131.74,16426.0,113.7051,113.7051,113.2495,113.2495,16426.0
2022-10-19 12:40:00,131.77,131.82,131.13,131.28,26727.0,113.2753,113.3182,112.7251,112.854,26727.0
2022-10-19 12:50:00,131.28,131.49,131.22,131.37,15433.0,112.854,113.0346,112.8025,112.9314,15433.0
2022-10-19 13:00:00,131.4,131.6,130.31,130.42,33819.0,112.9572,113.1291,112.0202,112.1147,33819.0
2022-10-19 13:10:00,130.46,130.84,130.33,130.75,20191.0,112.1491,112.4758,112.0374,112.3984,20191.0
2022-10-19 13:20:00,130.75,131.18,130.75,131.08,17282.0,112.3984,112.7681,112.3984,112.6821,17282.0
2022-10-19 13:30:00,130.97,131.07,130.8,130.81,13767.0,112.5875,112.6735,112.4414,112.45,13767.0
2022-10-19 13:40:00,130.81,131.17,130.77,130.92,22859.0,112.45,112.7595,112.4156,112.5446,22859.0
2022-10-19 13:50:00,130.9,131.51,130.88,131.47,18868.0,112.5274,113.0518,112.5102,113.0174,18868.0
2022-10-19 14:00:00,131.38,131.69,131.17,131.55,25676.0,112.94,113.2065,112.7595,113.0861,25676.0
2022-10-19 14:10:00,131.54,131.81,131.39,131.63,27577.0,113.0775,113.3097,112.9486,113.1549,27577.0
2022-10-19 14:20:00,131.59,131.78,131.45,131.75,35551.0,113.1205,113.2839,113.0002,113.2581,35551.0
2022-10-19 14:30:00,131.75,131.87,131.42,131.49,23862.0,113.2581,113.3612,112.9744,113.0346,23862.0
2022-10-19 14:40:00,131.5,131.5,130.99,130.99,28063.0,113.0432,113.0432,112.6047,112.6047,28063.0
2022-10-19 14:50:00,131.03,131.31,130.92,131.19,24696.0,112.6391,112.8798,112.5446,112.7767,24696.0
2022-10-19 15:00:00,131.19,131.42,131.1,131.39,27254.0,112.7767,112.9744,112.6993,112.9486,27254.0
2022-10-19 15:10:00,131.42,131.63,131.28,131.56,43064.0,112.9744,113.1549,112.854,113.0947,43064.0
2022-10-19 15:20:00,131.57,131.67,131.23,131.3,48304.0,113.1033,113.1893,112.8111,112.8712,48304.0
2022-10-19 15:30:00,131.26,131.36,130.95,131.22,70568.0,112.8368,112.9228,112.5704,112.8025,70568.0
2022-10-19 15:40:00,131.21,131.42,130.96,131.13,77777.0,112.7939,112.9744,112.579,112.7251,77777.0
2022-10-19 15:50:00,131.17,131.2,130.69,130.75,229748.0,112.7595,112.7853,112.3468,112.3984,229748.0
2022-10-20 09:30:00,125.8,127.27,124.36,125.07,310961.0,108.1432,109.4069,106.9053,107.5157,310961.0
2022-10-20 09:40:00,125.16,126.88,125.15,125.7,259789.0,107.593,109.0716,107.5844,108.0572,259789.0
2022-10-20 09:50:00,125.67,126.82,125.28,125.41,66886.0,108.0314,109.02,107.6962,107.8079,66886.0
2022-10-20 10:00:00,125.71,126.89,125.45,126.23,112220.0,108.0658,109.0802,107.8423,108.5128,112220.0
2022-10-20 10:10:00,126.32,127.43,126.21,126.91,125105.0,108.5902,109.5444,108.4956,109.0974,125105.0
2022-10-20 10:20:00,126.96,127.09,126.34,126.94,66880.0,109.1404,109.2521,108.6074,109.1232,66880.0
2022-10-20 10:30:00,126.86,126.98,125.81,125.92,108475.0,109.0544,109.1576,108.1518,108.2463,108475.0
2022-10-20 10:40:00,125.98,127.09,125.38,127.02,122695.0,108.2979,109.2521,107.7821,109.192,122695.0
2022-10-20 10:50:00,127.08,129.11,126.95,128.72,62612.0,109.2435,110.9886,109.1318,110.6534,62612.0
2022-10-20 11:00:00,128.72,128.76,127.44,127.91,65284.0,110.6534,110.6877,109.553,109.957,65284.0
2022-10-20 11:10:00,127.82,128.31,127.1,127.99,95613.0,109.8797,110.3009,109.2607,110.0258,95613.0
2022-10-20 11:20:00,127.88,128.96,127.75,128.33,110563.0,109.9313,110.8597,109.8195,110.3181,110563.0
2022-10-20 11:30:00,128.28,129.19,127.91,128.91,85802.0,110.2751,111.0574,109.957,110.8167,85802.0
2022-10-20 11:40:00,128.95,129.6,128.48,128.54,42269.0,110.8511,111.4098,110.447,110.4986,42269.0
2022-10-20 11:50:00,128.54,129.02,128.05,128.19,50312.0,110.4986,110.9112,110.0774,110.1977,50312.0
2022-10-20 12:00:00,128.12,128.17,127.19,127.39,33962.0,110.1376,110.1805,109.3381,109.51,33962.0
2022-10-20 12:10:00,127.38,127.43,126.92,126.97,62107.0,109.5014,109.5444,109.106,109.149,62107.0
2022-10-20 12:20:00,126.9,127.52,126.43,127.45,51818.0,109.0888,109.6218,108.6848,109.5616,51818.0
2022-10-20 12:30:00,127.34,127.34,126.99,127.14,22395.0,109.467,109.467,109.1662,109.2951,22395.0
2022-10-20 12:40:00,127.03,127.38,126.95,127.13,30547.0,109.2006,109.5014,109.1318,109.2865,30547.0
2022-10-20 12:50:00,127.13,127.54,126.97,127.36,75613.0,109.2865,109.639,109.149,109.4842,75613.0
2022-10-20 13:00:00,127.27,127.88,127.15,127.27,28404.0,109.4069,109.9313,109.3037,109.4069,28404.0
2022-10-20 13:10:00,127.28,127.6,127.14,127.43,43895.0,109.4155,109.6905,109.2951,109.5444,43895.0
2022-10-20 13:20:00,127.44,128.11,127.43,127.93,33282.0,109.553,110.129,109.5444,109.9742,33282.0
2022-10-20 13:30:00,127.94,128.0,127.28,127.4,39354.0,109.9828,110.0344,109.4155,109.5186,39354.0
2022-10-20 13:40:00,127.48,127.5,126.89,126.93,18291.0,109.5874,109.6046,109.0802,109.1146,18291.0
2022-10-20 13:50:00,126.91,127.3,126.85,127.23,22520.0,109.0974,109.4327,109.0458,109.3725,22520.0
2022-10-20 14:00:00,127.23,127.27,126.01,126.3,17497.0,109.3725,109.4069,108.3237,108.573,17497.0
2022-10-20 14:10:00,126.31,126.31,125.65,125.93,19208.0,108.5816,108.5816,108.0142,108.2549,19208.0
2022-10-20 14:20:00,125.92,126.12,125.85,126.0,30069.0,108.2463,108.4183,108.1862,108.3151,30069.0
2022-10-20 14:30:00,125.96,126.49,125.87,126.49,19053.0,108.2807,108.7363,108.2034,108.7363,19053.0
2022-10-20 14:40:00,126.46,126.65,126.21,126.39,24810.0,108.7106,108.8739,108.4956,108.6504,24810.0
2022-10-20 14:50:00,126.41,126.9,126.3,126.54,55992.0,108.6676,109.0888,108.573,108.7793,55992.0
2022-10-20 15:00:00,126.38,126.46,126.08,126.39,34908.0,108.6418,108.7106,108.3839,108.6504,34908.0
2022-10-20 15:10:00,126.34,126.47,126.0,126.33,59325.0,108.6074,108.7192,108.3151,108.5988,59325.0
2022-10-20 15:20:00,126.27,126.34,125.95,126.23,25773.0,108.5472,108.6074,108.2721,108.5128,25773.0
2022-10-20 15:30:00,126.21,126.42,126.02,126.17,61563.0,108.4956,108.6762,108.3323,108.4613,61563.0
2022-10-20 15:40:00,126.12,126.71,126.08,126.51,67055.0,108.4183,108.9255,108.3839,108.7535,67055.0
2022-10-20 15:50:00,126.51,126.99,126.51,126.7,262180.0,108.7535,109.1662,108.7535,108.9169,262180.0
2022-10-21 09:30:00,127.71,127.71,125.61,125.9,306876.0,109.7851,109.7851,107.9799,108.2292,306876.0
2022-10-21 09:40:00,125.98,126.91,125.47,126.13,145214.0,108.2979,109.0974,107.8595,108.4269,145214.0
2022-10-21 09:50:00,126.02,126.33,125.11,126.06,45413.0,108.3323,108.5988,107.55,108.3667,45413.0
2022-10-21 10:00:00,126.44,126.6,125.63,126.38,48264.0,108.6934,108.8309,107.9971,108.6418,48264.0
2022-10-21 10:10:00,126.52,126.64,125.51,125.68,63541.0,108.7621,108.8653,107.8939,108.04,63541.0
2022-10-21 10:20:00,125.69,125.87,124.05,124.14,49807.0,108.0486,108.2034,106.6388,106.7162,49807.0
2022-10-21 10:30:00,124.11,124.36,123.38,123.56,53439.0,106.6904,106.9053,106.0629,106.2176,53439.0
2022-10-21 10:40:00,123.59,123.77,122.9,123.37,60150.0,106.2434,106.3981,105.6502,106.0543,60150.0
2022-10-21 10:50:00,123.34,123.67,122.9,123.0,75246.0,106.0285,106.3121,105.6502,105.7362,75246.0
2022-10-21 11:00:00,122.98,123.41,122.96,123.4,36651.0,105.719,106.0886,105.7018,106.08,36651.0
2022-10-21 11:10:00,123.3,123.74,123.0,123.15,26747.0,105.9941,106.3723,105.7362,105.8651,26747.0
2022-10-21 11:20:00,123.11,124.17,123.01,124.17,84507.0,105.8307,106.742,105.7448,106.742,84507.0
2022-10-21 11:30:00,124.2,124.66,124.0,124.31,111911.0,106.7678,107.1632,106.5958,106.8623,111911.0
2022-10-21 11:40:00,124.31,124.7,124.04,124.67,45035.0,106.8623,107.1976,106.6302,107.1718,45035.0
2022-10-21 11:50:00,124.7,124.87,124.29,124.65,34318.0,107.1976,107.3437,106.8451,107.1546,34318.0
2022-10-21 12:00:00,124.64,125.36,124.6,125.12,251078.0,107.146,107.7649,107.1116,107.5586,251078.0
2022-10-21 12:10:00,125.0,125.23,124.41,124.65,66999.0,107.4555,107.6532,106.9483,107.1546,66999.0
2022-10-21 12:20:00,124.62,124.95,124.62,124.71,58550.0,107.1288,107.4125,107.1288,107.2062,58550.0
2022-10-21 12:30:00,124.72,125.15,124.41,124.41,31761.0,107.2148,107.5844,106.9483,106.9483,31761.0
2022-10-21 12:40:00,124.54,124.83,124.45,124.67,34193.0,107.06,107.3093,106.9827,107.1718,34193.0
2022-10-21 12:50:00,124.64,124.82,124.1,124.18,27275.0,107.146,107.3007,106.6818,106.7506,27275.0
2022-10-21 13:00:00,124.12,124.39,123.74,123.79,32715.0,106.699,106.9311,106.3723,106.4153,32715.0
2022-10-21 13:10:00,123.78,123.91,123.44,123.87,33247.0,106.4067,106.5185,106.1144,106.4841,33247.0
2022-10-21 13:20:00,123.91,124.11,123.58,123.83,24008.0,106.5185,106.6904,106.2348,106.4497,24008.0
2022-10-21 13:30:00,123.93,124.06,123.5,123.58,54902.0,106.5357,106.6474,106.166,106.2348,54902.0
2022-10-21 13:40:00,123.58,124.22,123.53,124.02,61476.0,106.2348,106.785,106.1918,106.613,61476.0
2022-10-21 13:50:00,123.99,124.16,123.81,124.05,39918.0,106.5872,106.7334,106.4325,106.6388,39918.0
2022-10-21 14:00:00,124.05,124.13,123.88,123.91,40751.0,106.6388,106.7076,106.4927,106.5185,40751.0
2022-10-21 14:10:00,123.92,124.15,123.43,123.54,66239.0,106.5271,106.7248,106.1058,106.2004,66239.0
2022-10-21 14:20:00,123.48,123.61,123.27,123.5,43427.0,106.1488,106.2606,105.9683,106.166,43427.0
2022-10-21 14:30:00,123.53,123.65,123.1,123.26,55420.0,106.1918,106.295,105.8222,105.9597,55420.0
2022-10-21 14:40:00,123.24,123.99,123.01,123.94,405632.0,105.9425,106.5872,105.7448,106.5443,405632.0
2022-10-21 14:50:00,123.97,123.97,123.24,123.64,57173.0,106.57,106.57,105.9425,106.2864,57173.0
2022-10-21 15:00:00,123.63,123.79,123.27,123.28,100532.0,106.2778,106.4153,105.9683,105.9769,100532.0
2022-10-21 15:10:00,123.27,123.5,123.24,123.31,48467.0,105.9683,106.166,105.9425,106.0027,48467.0
2022-10-21 15:20:00,123.31,124.05,123.3,124.0,142055.0,106.0027,106.6388,105.9941,106.5958,142055.0
2022-10-21 15:30:00,124.01,124.08,123.63,123.8,111286.0,106.6044,106.6646,106.2778,106.4239,111286.0
2022-10-21 15:40:00,123.78,123.95,123.65,123.77,172932.0,106.4067,106.5529,106.295,106.3981,172932.0
2022-10-21 15:50:00,123.76,123.81,123.16,123.49,562651.0,106.3895,106.4325,105.8737,106.1574,562651.0
2022-10-24 09:30:00,124.31,126.15,124.31,125.79,69991.0,106.8623,108.4441,106.8623,108.1346,69991.0
2022-10-24 09:40:00,125.7,126.05,124.8,125.08,37853.0,108.0572,108.3581,107.2835,107.5242,37853.0
2022-10-24 09:50:00,125.38,125.8,124.69,124.71,49332.0,107.7821,108.1432,107.189,107.2062,49332.0
2022-10-24 10:00:00,124.73,124.79,123.07,123.27,54832.0,107.2234,107.275,105.7964,105.9683,54832.0
2022-10-24 10:10:00,123.26,123.26,122.04,122.4,33509.0,105.9597,105.9597,104.9109,105.2204,33509.0
2022-10-24 10:20:00,122.42,122.65,121.92,122.64,39266.0,105.2376,105.4353,104.8078,105.4267,39266.0
2022-10-24 10:30:00,122.58,122.79,122.19,122.58,73161.0,105.3751,105.5557,105.0399,105.3751,73161.0
2022-10-24 10:40:00,122.59,122.64,121.71,122.11,62939.0,105.3837,105.4267,104.6272,104.9711,62939.0
2022-10-24 10:50:00,122.09,123.0,121.88,122.83,651524.0,104.9539,105.7362,104.7734,105.59,651524.0
2022-10-24 11:00:00,122.84,123.24,122.63,122.87,61476.0,105.5986,105.9425,105.4181,105.6244,61476.0
2022-10-24 11:10:00,122.91,123.13,122.27,122.31,30710.0,105.6588,105.8479,105.1086,105.143,30710.0
2022-10-24 11:20:00,122.45,123.03,122.45,122.91,40412.0,105.2634,105.762,105.2634,105.6588,40412.0
2022-10-24 11:30:00,122.83,122.96,122.44,122.6,40752.0,105.59,105.7018,105.2548,105.3923,40752.0
2022-10-24 11:40:00,122.6,122.84,122.27,122.63,65838.0,105.3923,105.5986,105.1086,105.4181,65838.0
2022-10-24 11:50:00,122.65,123.15,122.57,123.07,100961.0,105.4353,105.8651,105.3665,105.7964,100961.0
2022-10-24 12:00:00,123.06,123.26,122.64,122.64,24817.0,105.7878,105.9597,105.4267,105.4267,24817.0
2022-10-24 12:10:00,122.57,122.7,122.2,122.54,15181.0,105.3665,105.4783,105.0485,105.3408,15181.0
2022-10-24 12:20:00,122.54,122.97,122.33,122.97,24815.0,105.3408,105.7104,105.1602,105.7104,24815.0
2022-10-24 12:30:00,122.93,123.11,122.74,122.95,31452.0,105.676,105.8307,105.5127,105.6932,31452.0
2022-10-24 12:40:00,122.95,123.22,122.76,122.95,19803.0,105.6932,105.9253,105.5299,105.6932,19803.0
2022-10-24 12:50:00,122.9,123.1,122.74,122.94,28826.0,105.6502,105.8222,105.5127,105.6846,28826.0
2022-10-24 13:00:00,122.96,123.04,122.39,122.57,22604.0,105.7018,105.7706,105.2118,105.3665,22604.0
2022-10-24 13:10:00,122.51,122.53,122.08,122.27,19226.0,105.315,105.3322,104.9453,105.1086,19226.0
2022-10-24 13:20:00,122.2,122.43,122.05,122.09,49595.0,105.0485,105.2462,104.9195,104.9539,49595.0
2022-10-24 13:30:00,122.07,122.32,121.92,121.99,29498.0,104.9367,105.1516,104.8078,104.8679,29498.0
2022-10-24 13:40:00,121.97,122.12,121.89,122.01,20768.0,104.8508,104.9797,104.782,104.8851,20768.0
2022-10-24 13:50:00,121.97,122.22,121.93,122.19,19180.0,104.8508,105.0657,104.8164,105.0399,19180.0
2022-10-24 14:00:00,122.22,122.67,122.22,122.61,20909.0,105.0657,105.4525,105.0657,105.4009,20909.0
2022-10-24 14:10:00,122.58,122.77,122.48,122.57,14596.0,105.3751,105.5385,105.2892,105.3665,14596.0
2022-10-24 14:20:00,122.57,122.6,122.37,122.45,27363.0,105.3665,105.3923,105.1946,105.2634,27363.0
2022-10-24 14:30:00,122.41,122.62,122.41,122.57,20045.0,105.229,105.4095,105.229,105.3665,20045.0
2022-10-24 14:40:00,122.57,122.79,122.4,122.64,22358.0,105.3665,105.5557,105.2204,105.4267,22358.0
2022-10-24 14:50:00,122.63,123.06,122.56,122.85,18785.0,105.4181,105.7878,105.3579,105.6072,18785.0
2022-10-24 15:00:00,122.86,123.0,122.79,122.98,27859.0,105.6158,105.7362,105.5557,105.719,27859.0
2022-10-24 15:10:00,123.0,123.19,122.9,123.08,45373.0,105.7362,105.8995,105.6502,105.805,45373.0
2022-10-24 15:20:00,123.03,123.1,122.88,122.92,24129.0,105.762,105.8222,105.633,105.6674,24129.0
2022-10-24 15:30:00,122.9,123.0,122.71,122.77,34245.0,105.6502,105.7362,105.4869,105.5385,34245.0
2022-10-24 15:40:00,122.76,122.77,122.48,122.55,58173.0,105.5299,105.5385,105.2892,105.3493,58173.0
2022-10-24 15:50:00,122.5,122.55,122.17,122.55,160682.0,105.3064,105.3493,105.0227,105.3493,160682.0
2022-10-25 09:30:00,124.65,126.27,123.52,126.03,102965.0,107.1546,108.5472,106.1832,108.3409,102965.0
2022-10-25 09:40:00,126.03,126.5,125.75,126.36,112627.0,108.3409,108.7449,108.1002,108.6246,112627.0
2022-10-25 09:50:00,126.4,126.61,125.81,126.12,260315.0,108.659,108.8395,108.1518,108.4183,260315.0
2022-10-25 10:00:00,126.06,126.92,125.57,126.74,89841.0,108.3667,109.106,107.9455,108.9513,89841.0
2022-10-25 10:10:00,126.74,127.04,126.21,126.28,41859.0,108.9513,109.2091,108.4956,108.5558,41859.0
2022-10-25 10:20:00,126.27,126.66,126.1,126.47,36461.0,108.5472,108.8825,108.4011,108.7192,36461.0
2022-10-25 10:30:00,126.47,126.64,126.18,126.41,67552.0,108.7192,108.8653,108.4699,108.6676,67552.0
2022-10-25 10:40:00,126.43,126.84,126.39,126.78,38613.0,108.6848,109.0372,108.6504,108.9856,38613.0
2022-10-25 10:50:00,126.75,126.82,126.03,126.22,66559.0,108.9599,109.02,108.3409,108.5042,66559.0
2022-10-25 11:00:00,126.24,126.55,126.03,126.51,28324.0,108.5214,108.7879,108.3409,108.7535,28324.0
2022-10-25 11:10:00,126.46,126.51,126.17,126.41,21014.0,108.7106,108.7535,108.4613,108.6676,21014.0
2022-10-25 11:20:00,126.26,126.51,126.12,126.19,34887.0,108.5386,108.7535,108.4183,108.4785,34887.0
2022-10-25 11:30:00,126.23,126.46,126.03,126.4,43510.0,108.5128,108.7106,108.3409,108.659,43510.0
2022-10-25 11:40:00,126.43,126.46,125.96,125.96,30906.0,108.6848,108.7106,108.2807,108.2807,30906.0
2022-10-25 11:50:00,125.99,126.22,125.88,126.03,35280.0,108.3065,108.5042,108.212,108.3409,35280.0
2022-10-25 12:00:00,126.03,126.1,125.64,125.99,46954.0,108.3409,108.4011,108.0056,108.3065,46954.0
2022-10-25 12:10:00,125.97,126.6,125.97,126.51,54063.0,108.2893,108.8309,108.2893,108.7535,54063.0
2022-10-25 12:20:00,126.59,126.66,126.39,126.48,62315.0,108.8223,108.8825,108.6504,108.7277,62315.0
2022-10-25 12:30:00,126.53,126.89,126.41,126.77,44236.0,108.7707,109.0802,108.6676,108.977,44236.0
2022-10-25 12:40:00,126.72,126.79,126.54,126.58,30133.0,108.9341,108.9942,108.7793,108.8137,30133.0
2022-10-25 12:50:00,126.59,126.61,126.14,126.18,24774.0,108.8223,108.8395,108.4355,108.4699,24774.0
2022-10-25 13:00:00,126.2,126.45,126.14,126.44,24153.0,108.487,108.702,108.4355,108.6934,24153.0
2022-10-25 13:10:00,126.47,126.54,126.19,126.25,37321.0,108.7192,108.7793,108.4785,108.53,37321.0
2022-10-25 13:20:00,126.23,126.48,126.18,126.29,40573.0,108.5128,108.7277,108.4699,108.5644,40573.0
2022-10-25 13:30:00,126.32,126.64,126.0,126.45,797305.0,108.5902,108.8653,108.3151,108.702,797305.0
2022-10-25 13:40:00,126.42,126.55,126.22,126.3,68821.0,108.6762,108.7879,108.5042,108.573,68821.0
2022-10-25 13:50:00,126.3,126.39,126.23,126.39,42888.0,108.573,108.6504,108.5128,108.6504,42888.0
2022-10-25 14:00:00,126.41,126.54,126.26,126.26,40252.0,108.6676,108.7793,108.5386,108.5386,40252.0
2022-10-25 14:10:00,126.28,126.34,126.0,126.08,50118.0,108.5558,108.6074,108.3151,108.3839,50118.0
2022-10-25 14:20:00,126.1,126.12,125.98,126.07,58883.0,108.4011,108.4183,108.2979,108.3753,58883.0
2022-10-25 14:30:00,126.06,126.08,125.96,126.04,36001.0,108.3667,108.3839,108.2807,108.3495,36001.0
2022-10-25 14:40:00,126.07,126.09,125.86,126.08,53817.0,108.3753,108.3925,108.1948,108.3839,53817.0
2022-10-25 14:50:00,126.08,126.27,126.01,126.08,61560.0,108.3839,108.5472,108.3237,108.3839,61560.0
2022-10-25 15:00:00,126.08,126.26,126.08,126.23,44572.0,108.3839,108.5386,108.3839,108.5128,44572.0
2022-10-25 15:10:00,126.18,126.19,125.93,126.14,66519.0,108.4699,108.4785,108.2549,108.4355,66519.0
2022-10-25 15:20:00,126.17,126.28,125.94,126.02,115196.0,108.4613,108.5558,108.2635,108.3323,115196.0
2022-10-25 15:30:00,126.03,126.58,126.01,126.4,118766.0,108.3409,108.8137,108.3237,108.659,118766.0
2022-10-25 15:40:00,126.4,126.89,126.0,126.71,482964.0,108.659,109.0802,108.3151,108.9255,482964.0
2022-10-25 15:50:00,126.67,126.87,126.29,126.59,422847.0,108.8911,109.063,108.5644,108.8223,422847.0
2022-10-26 09:30:00,126.17,128.67,126.02,128.67,110595.0,108.4613,110.6104,108.3323,110.6104,110595.0
2022-10-26 09:40:00,128.53,128.55,126.98,127.08,58248.0,110.49,110.5072,109.1576,109.2435,58248.0
2022-10-26 09:50:00,127.17,127.44,126.18,126.42,79887.0,109.3209,109.553,108.4699,108.6762,79887.0
2022-10-26 10:00:00,126.49,127.53,126.4,126.86,64555.0,108.7363,109.6304,108.659,109.0544,64555.0
2022-10-26 10:10:00,126.92,127.7,126.59,127.48,89274.0,109.106,109.7765,108.8223,109.5874,89274.0
2022-10-26 10:20:00,127.57,127.58,126.97,127.1,87552.0,109.6648,109.6734,109.149,109.2607,87552.0
2022-10-26 10:30:00,127.12,127.41,126.98,127.3,28268.0,109.2779,109.5272,109.1576,109.4327,28268.0
2022-10-26 10:40:00,127.28,128.17,127.25,128.16,72651.0,109.4155,110.1805,109.3897,110.172,72651.0
2022-10-26 10:50:00,128.14,128.14,127.77,127.86,43227.0,110.1548,110.1548,109.8367,109.9141,43227.0
2022-10-26 11:00:00,127.88,128.35,127.74,127.8,35860.0,109.9313,110.3353,109.8109,109.8625,35860.0
2022-10-26 11:10:00,127.75,128.11,127.61,128.06,31147.0,109.8195,110.129,109.6991,110.086,31147.0
2022-10-26 11:20:00,128.03,128.44,127.97,128.39,30065.0,110.0602,110.4127,110.0086,110.3697,30065.0
2022-10-26 11:30:00,128.41,128.82,128.38,128.66,26881.0,110.3869,110.7393,110.3611,110.6018,26881.0
2022-10-26 11:40:00,128.66,128.79,128.35,128.5,64902.0,110.6018,110.7135,110.3353,110.4642,64902.0
2022-10-26 11:50:00,128.54,128.97,128.35,128.97,53009.0,110.4986,110.8683,110.3353,110.8683,53009.0
2022-10-26 12:00:00,128.94,129.19,128.56,128.73,42385.0,110.8425,111.0574,110.5158,110.6619,42385.0
2022-10-26 12:10:00,128.77,128.86,128.47,128.58,23542.0,110.6963,110.7737,110.4384,110.533,23542.0
2022-10-26 12:20:00,128.57,128.75,128.55,128.69,22531.0,110.5244,110.6791,110.5072,110.6276,22531.0
2022-10-26 12:30:00,128.62,129.1,128.61,129.0,51801.0,110.5674,110.98,110.5588,110.8941,51801.0
2022-10-26 12:40:00,129.03,129.37,128.98,129.12,24088.0,110.9198,111.2121,110.8769,110.9972,24088.0
2022-10-26 12:50:00,129.08,129.08,128.62,128.72,17015.0,110.9628,110.9628,110.5674,110.6534,17015.0
2022-10-26 13:00:00,128.67,128.78,128.48,128.55,24792.0,110.6104,110.7049,110.447,110.5072,24792.0
2022-10-26 13:10:00,128.56,128.86,128.43,128.83,26002.0,110.5158,110.7737,110.4041,110.7479,26002.0
2022-10-26 13:20:00,128.8,128.83,128.49,128.75,22068.0,110.7221,110.7479,110.4556,110.6791,22068.0
2022-10-26 13:30:00,128.72,129.0,128.71,128.9,22167.0,110.6534,110.8941,110.6448,110.8081,22167.0
2022-10-26 13:40:00,128.91,129.01,128.83,128.93,19572.0,110.8167,110.9026,110.7479,110.8339,19572.0
2022-10-26 13:50:00,128.96,129.19,128.95,128.98,21022.0,110.8597,111.0574,110.8511,110.8769,21022.0
2022-10-26 14:00:00,128.97,129.06,128.93,128.97,21682.0,110.8683,110.9456,110.8339,110.8683,21682.0
2022-10-26 14:10:00,129.0,129.21,128.92,129.02,26609.0,110.8941,111.0746,110.8253,110.9112,26609.0
2022-10-26 14:20:00,129.0,129.08,128.5,128.57,20338.0,110.8941,110.9628,110.4642,110.5244,20338.0
2022-10-26 14:30:00,128.59,128.64,128.42,128.5,25986.0,110.5416,110.5846,110.3955,110.4642,25986.0
2022-10-26 14:40:00,128.49,128.5,128.05,128.11,25549.0,110.4556,110.4642,110.0774,110.129,25549.0
2022-10-26 14:50:00,128.13,128.14,127.91,128.07,26637.0,110.1462,110.1548,109.957,110.0946,26637.0
2022-10-26 15:00:00,128.02,128.23,127.51,128.23,41149.0,110.0516,110.2321,109.6132,110.2321,41149.0
2022-10-26 15:10:00,128.25,128.25,127.93,127.99,28323.0,110.2493,110.2493,109.9742,110.0258,28323.0
2022-10-26 15:20:00,127.97,128.41,127.94,128.32,48597.0,110.0086,110.3869,109.9828,110.3095,48597.0
2022-10-26 15:30:00,128.32,128.55,128.29,128.52,75940.0,110.3095,110.5072,110.2837,110.4814,75940.0
2022-10-26 15:40:00,128.52,128.94,128.51,128.94,80134.0,110.4814,110.8425,110.4728,110.8425,80134.0
2022-10-26 15:50:00,128.94,128.94,128.24,128.29,266001.0,110.8425,110.8425,110.2407,110.2837,266001.0
2022-10-27 09:30:00,129.5,129.5,127.14,127.42,98942.0,111.3239,111.3239,109.2951,109.5358,98942.0
2022-10-27 09:40:00,127.32,128.41,126.94,127.95,87716.0,109.4498,110.3869,109.1232,109.9914,87716.0
2022-10-27 09:50:00,127.81,128.95,127.8,128.12,71364.0,109.8711,110.8511,109.8625,110.1376,71364.0
2022-10-27 10:00:00,128.11,128.55,127.63,128.47,75714.0,110.129,110.5072,109.7163,110.4384,75714.0
2022-10-27 10:10:00,128.54,128.95,128.17,128.66,60348.0,110.4986,110.8511,110.1805,110.6018,60348.0
2022-10-27 10:20:00,128.64,129.2,128.26,128.38,83958.0,110.5846,111.066,110.2579,110.3611,83958.0
2022-10-27 10:30:00,128.31,128.68,127.97,128.17,52988.0,110.3009,110.619,110.0086,110.1805,52988.0
2022-10-27 10:40:00,128.18,128.36,127.4,127.4,84354.0,110.1891,110.3439,109.5186,109.5186,84354.0
2022-10-27 10:50:00,127.4,127.85,126.97,127.01,87385.0,109.5186,109.9055,109.149,109.1834,87385.0
2022-10-27 11:00:00,126.97,127.14,126.8,126.89,43090.0,109.149,109.2951,109.0028,109.0802,43090.0
2022-10-27 11:10:00,126.92,127.11,126.73,126.96,42216.0,109.106,109.2693,108.9427,109.1404,42216.0
2022-10-27 11:20:00,126.93,127.12,126.78,126.92,44879.0,109.1146,109.2779,108.9856,109.106,44879.0
2022-10-27 11:30:00,126.96,127.03,126.48,126.73,51691.0,109.1404,109.2006,108.7277,108.9427,51691.0
2022-10-27 11:40:00,126.65,126.95,126.36,126.95,27254.0,108.8739,109.1318,108.6246,109.1318,27254.0
2022-10-27 11:50:00,126.98,127.04,126.61,126.76,20578.0,109.1576,109.2091,108.8395,108.9684,20578.0
2022-10-27 12:00:00,126.73,127.13,126.72,126.94,23261.0,108.9427,109.2865,108.9341,109.1232,23261.0
2022-10-27 12:10:00,126.96,127.18,126.81,126.86,21473.0,109.1404,109.3295,109.0114,109.0544,21473.0
2022-10-27 12:20:00,126.9,127.06,126.66,126.68,21503.0,109.0888,109.2263,108.8825,108.8997,21503.0
2022-10-27 12:30:00,126.67,127.06,126.67,126.97,17160.0,108.8911,109.2263,108.8911,109.149,17160.0
2022-10-27 12:40:00,126.96,127.26,126.9,127.22,27219.0,109.1404,109.3983,109.0888,109.3639,27219.0
2022-10-27 12:50:00,127.25,127.28,127.06,127.18,33048.0,109.3897,109.4155,109.2263,109.3295,33048.0
2022-10-27 13:00:00,127.16,127.22,126.74,127.03,16015.0,109.3123,109.3639,108.9513,109.2006,16015.0
2022-10-27 13:10:00,127.06,127.55,127.06,127.44,51393.0,109.2263,109.6476,109.2263,109.553,51393.0
2022-10-27 13:20:00,127.44,127.64,127.32,127.54,45771.0,109.553,109.7249,109.4498,109.639,45771.0
2022-10-27 13:30:00,127.54,127.68,127.36,127.53,49220.0,109.639,109.7593,109.4842,109.6304,49220.0
2022-10-27 13:40:00,127.55,127.8,127.51,127.69,31186.0,109.6476,109.8625,109.6132,109.7679,31186.0
2022-10-27 13:50:00,127.69,127.9,127.53,127.54,29831.0,109.7679,109.9484,109.6304,109.639,29831.0
2022-10-27 14:00:00,127.56,127.9,127.54,127.9,27374.0,109.6562,109.9484,109.639,109.9484,27374.0
2022-10-27 14:10:00,127.95,128.05,127.49,127.74,36284.0,109.9914,110.0774,109.596,109.8109,36284.0
2022-10-27 14:20:00,127.75,127.93,127.56,127.69,37774.0,109.8195,109.9742,109.6562,109.7679,37774.0
2022-10-27 14:30:00,127.66,128.07,127.49,127.98,24815.0,109.7421,110.0946,109.596,110.0172,24815.0
2022-10-27 14:40:00,127.96,128.04,127.8,128.01,44641.0,110.0,110.0688,109.8625,110.043,44641.0
2022-10-27 14:50:00,127.99,128.06,127.66,127.89,42201.0,110.0258,110.086,109.7421,109.9398,42201.0
2022-10-27 15:00:00,127.88,128.14,127.66,127.73,35780.0,109.9313,110.1548,109.7421,109.8023,35780.0
2022-10-27 15:10:00,127.76,128.32,127.73,128.17,34029.0,109.8281,110.3095,109.8023,110.1805,34029.0
2022-10-27 15:20:00,128.2,128.58,128.11,128.5,29462.0,110.2063,110.533,110.129,110.4642,29462.0
2022-10-27 15:30:00,128.47,128.98,128.39,128.41,59831.0,110.4384,110.8769,110.3697,110.3869,59831.0
2022-10-27 15:40:00,128.45,128.57,128.19,128.55,59158.0,110.4212,110.5244,110.1977,110.5072,59158.0
2022-10-27 15:50:00,128.54,128.61,127.79,128.07,279563.0,110.4986,110.5588,109.8539,110.0946,279563.0
2022-10-28 09:30:00,127.55,128.52,127.5,128.51,35293.0,109.6476,110.4814,109.6046,110.4728,35293.0
2022-10-28 09:40:00,128.41,130.11,128.41,130.06,33674.0,110.3869,111.8483,110.3869,111.8053,33674.0
2022-10-28 09:50:00,129.85,130.72,129.85,130.55,24126.0,111.6247,112.3726,111.6247,112.2265,24126.0
2022-10-28 10:00:00,130.68,131.73,130.68,131.73,44508.0,112.3383,113.2409,112.3383,113.2409,44508.0
2022-10-28 10:10:00,131.79,132.09,131.36,131.88,37439.0,113.2925,113.5504,112.9228,113.3698,37439.0
2022-10-28 10:20:00,131.77,132.51,131.61,132.46,53766.0,113.2753,113.9114,113.1377,113.8684,53766.0
2022-10-28 10:30:00,132.49,133.08,132.49,133.08,29163.0,113.8942,114.4014,113.8942,114.4014,29163.0
2022-10-28 10:40:00,133.06,133.3,132.79,133.14,24563.0,114.3842,114.5905,114.1521,114.453,24563.0
2022-10-28 10:50:00,133.22,133.53,133.1,133.26,31775.0,114.5217,114.7882,114.4186,114.5561,31775.0
2022-10-28 11:00:00,133.29,133.59,133.17,133.42,34388.0,114.5819,114.8398,114.4788,114.6937,34388.0
2022-10-28 11:10:00,133.45,133.45,132.51,132.77,34515.0,114.7195,114.7195,113.9114,114.1349,34515.0
2022-10-28 11:20:00,132.77,132.79,132.2,132.22,29949.0,114.1349,114.1521,113.6449,113.6621,29949.0
2022-10-28 11:30:00,132.19,132.35,131.97,132.19,22043.0,113.6363,113.7739,113.4472,113.6363,22043.0
2022-10-28 11:40:00,132.18,132.54,132.07,132.34,66004.0,113.6277,113.9372,113.5332,113.7653,66004.0
2022-10-28 11:50:00,132.31,132.32,131.98,132.02,19503.0,113.7395,113.7481,113.4558,113.4902,19503.0
2022-10-28 12:00:00,132.04,132.22,131.98,132.17,14261.0,113.5074,113.6621,113.4558,113.6191,14261.0
2022-10-28 12:10:00,132.11,132.51,132.09,132.42,21192.0,113.5675,113.9114,113.5504,113.834,21192.0
2022-10-28 12:20:00,132.43,132.63,132.11,132.14,25366.0,113.8426,114.0146,113.5675,113.5933,25366.0
2022-10-28 12:30:00,132.15,132.4,132.07,132.39,19992.0,113.6019,113.8168,113.5332,113.8082,19992.0
2022-10-28 12:40:00,132.41,132.5,132.21,132.3,41518.0,113.8254,113.9028,113.6535,113.7309,41518.0
2022-10-28 12:50:00,132.29,132.85,132.21,132.71,25067.0,113.7223,114.2037,113.6535,114.0833,25067.0
2022-10-28 13:00:00,132.76,132.76,132.29,132.42,27513.0,114.1263,114.1263,113.7223,113.834,27513.0
2022-10-28 13:10:00,132.42,132.59,132.22,132.3,26658.0,113.834,113.9802,113.6621,113.7309,26658.0
2022-10-28 13:20:00,132.27,132.32,132.13,132.16,17022.0,113.7051,113.7481,113.5847,113.6105,17022.0
2022-10-28 13:30:00,132.17,132.2,131.74,131.77,25801.0,113.6191,113.6449,113.2495,113.2753,25801.0
2022-10-28 13:40:00,131.76,132.09,131.76,131.96,16822.0,113.2667,113.5504,113.2667,113.4386,16822.0
2022-10-28 13:50:00,131.98,132.03,131.7,131.7,25945.0,113.4558,113.4988,113.2151,113.2151,25945.0
2022-10-28 14:00:00,131.72,131.9,131.53,131.59,31310.0,113.2323,113.387,113.069,113.1205,31310.0
2022-10-28 14:10:00,131.61,131.74,131.57,131.7,18722.0,113.1377,113.2495,113.1033,113.2151,18722.0
2022-10-28 14:20:00,131.73,131.87,131.61,131.63,20796.0,113.2409,113.3612,113.1377,113.1549,20796.0
2022-10-28 14:30:00,131.61,131.72,131.34,131.72,27665.0,113.1377,113.2323,112.9056,113.2323,27665.0
2022-10-28 14:40:00,131.69,132.06,131.69,132.0,32949.0,113.2065,113.5246,113.2065,113.473,32949.0
2022-10-28 14:50:00,132.0,132.15,131.96,132.13,49253.0,113.473,113.6019,113.4386,113.5847,49253.0
2022-10-28 15:00:00,132.16,132.45,132.11,132.33,37509.0,113.6105,113.8598,113.5675,113.7567,37509.0
2022-10-28 15:10:00,132.33,132.66,132.31,132.45,70444.0,113.7567,114.0403,113.7395,113.8598,70444.0
2022-10-28 15:20:00,132.44,132.47,132.26,132.35,53564.0,113.8512,113.877,113.6965,113.7739,53564.0
2022-10-28 15:30:00,132.34,132.41,132.2,132.27,59868.0,113.7653,113.8254,113.6449,113.7051,59868.0
2022-10-28 15:40:00,132.27,132.43,132.27,132.38,94634.0,113.7051,113.8426,113.7051,113.7996,94634.0
2022-10-28 15:50:00,132.43,132.83,132.29,132.51,290109.0,113.8426,114.1865,113.7223,113.9114,290109.0
2022-10-31 09:30:00,130.82,131.36,129.75,131.3,102510.0,112.4586,112.9228,111.5388,112.8712,102510.0
2022-10-31 09:40:00,131.29,131.42,130.4,131.22,43949.0,112.8626,112.9744,112.0976,112.8025,43949.0
2022-10-31 09:50:00,130.96,131.39,130.54,130.69,25730.0,112.579,112.9486,112.2179,112.3468,25730.0
2022-10-31 10:00:00,130.71,131.6,130.35,131.45,35845.0,112.364,113.1291,112.0546,113.0002,35845.0
2022-10-31 10:10:00,131.4,132.51,131.39,132.33,33224.0,112.9572,113.9114,112.9486,113.7567,33224.0
2022-10-31 10:20:00,132.21,132.36,131.52,131.75,19005.0,113.6535,113.7825,113.0604,113.2581,19005.0
2022-10-31 10:30:00,131.76,131.82,131.37,131.44,14876.0,113.2667,113.3182,112.9314,112.9916,14876.0
2022-10-31 10:40:00,131.51,132.18,131.4,131.95,15688.0,113.0518,113.6277,112.9572,113.43,15688.0
2022-10-31 10:50:00,131.9,132.32,131.83,132.17,23690.0,113.387,113.7481,113.3268,113.6191,23690.0
2022-10-31 11:00:00,132.15,132.52,132.08,132.24,22183.0,113.6019,113.92,113.5418,113.6793,22183.0
2022-10-31 11:10:00,132.29,132.76,132.06,132.59,54423.0,113.7223,114.1263,113.5246,113.9802,54423.0
2022-10-31 11:20:00,132.54,132.63,132.32,132.45,96900.0,113.9372,114.0146,113.7481,113.8598,96900.0
2022-10-31 11:30:00,132.4,132.59,132.24,132.24,30813.0,113.8168,113.9802,113.6793,113.6793,30813.0
2022-10-31 11:40:00,132.31,133.1,132.28,132.88,41254.0,113.7395,114.4186,113.7137,114.2295,41254.0
2022-10-31 11:50:00,132.92,132.92,132.07,132.17,33587.0,114.2639,114.2639,113.5332,113.6191,33587.0
2022-10-31 12:00:00,132.17,132.45,131.99,132.45,16237.0,113.6191,113.8598,113.4644,113.8598,16237.0
2022-10-31 12:10:00,132.42,132.88,132.24,132.74,29378.0,113.834,114.2295,113.6793,114.1091,29378.0
2022-10-31 12:20:00,132.71,132.86,132.61,132.63,25032.0,114.0833,114.2123,113.9974,114.0146,25032.0
2022-10-31 12:30:00,132.63,132.81,132.38,132.38,25263.0,114.0146,114.1693,113.7996,113.7996,25263.0
2022-10-31 12:40:00,132.37,132.44,132.22,132.23,18254.0,113.7911,113.8512,113.6621,113.6707,18254.0
2022-10-31 12:50:00,132.27,132.58,132.16,132.31,36813.0,113.7051,113.9716,113.6105,113.7395,36813.0
2022-10-31 13:00:00,132.34,132.7,132.22,132.65,29128.0,113.7653,114.0747,113.6621,114.0318,29128.0
2022-10-31 13:10:00,132.64,133.04,132.55,132.95,32182.0,114.0232,114.367,113.9458,114.2896,32182.0
2022-10-31 13:20:00,133.04,133.31,133.01,133.23,15976.0,114.367,114.5991,114.3412,114.5303,15976.0
2022-10-31 13:30:00,133.19,133.37,133.06,133.14,44789.0,114.496,114.6507,114.3842,114.453,44789.0
2022-10-31 13:40:00,133.14,133.22,132.86,132.94,27639.0,114.453,114.5217,114.2123,114.281,27639.0
2022-10-31 13:50:00,132.95,133.24,132.69,133.13,49787.0,114.2896,114.5389,114.0661,114.4444,49787.0
2022-10-31 14:00:00,133.13,133.31,132.99,132.99,34498.0,114.4444,114.5991,114.324,114.324,34498.0
2022-10-31 14:10:00,132.98,133.17,132.8,133.08,24395.0,114.3154,114.4788,114.1607,114.4014,24395.0
2022-10-31 14:20:00,133.03,133.04,132.84,132.98,21289.0,114.3584,114.367,114.1951,114.3154,21289.0
2022-10-31 14:30:00,132.97,133.27,132.91,133.23,16013.0,114.3068,114.5647,114.2553,114.5303,16013.0
2022-10-31 14:40:00,133.19,133.57,133.04,133.5,35059.0,114.496,114.8226,114.367,114.7624,35059.0
2022-10-31 14:50:00,133.45,133.5,132.99,133.12,52367.0,114.7195,114.7624,114.324,114.4358,52367.0
2022-10-31 15:00:00,133.08,133.08,132.49,132.53,38190.0,114.4014,114.4014,113.8942,113.9286,38190.0
2022-10-31 15:10:00,132.53,132.96,132.53,132.95,38400.0,113.9286,114.2982,113.9286,114.2896,38400.0
2022-10-31 15:20:00,132.91,133.28,132.87,133.26,45010.0,114.2553,114.5733,114.2209,114.5561,45010.0
2022-10-31 15:30:00,133.24,133.44,133.06,133.39,44864.0,114.5389,114.7109,114.3842,114.6679,44864.0
2022-10-31 15:40:00,133.4,133.48,133.08,133.24,58021.0,114.6765,114.7453,114.4014,114.5389,58021.0
2022-10-31 15:50:00,133.25,133.63,133.16,133.24,215475.0,114.5475,114.8742,114.4702,114.5389,215475.0
2022-11-01 09:30:00,134.57,135.7,134.25,134.61,96105.0,115.6823,116.6537,115.4072,115.7167,96105.0
2022-11-01 09:40:00,134.77,135.69,134.06,134.27,45983.0,115.8542,116.6451,115.2438,115.4244,45983.0
2022-11-01 09:50:00,134.32,134.38,133.01,133.05,33628.0,115.4674,115.5189,114.3412,114.3756,33628.0
2022-11-01 10:00:00,133.22,133.33,132.67,133.11,38423.0,114.5217,114.6163,114.0489,114.4272,38423.0
2022-11-01 10:10:00,133.22,133.4,132.63,132.72,41497.0,114.5217,114.6765,114.0146,114.0919,41497.0
2022-11-01 10:20:00,132.75,133.26,132.08,132.22,32463.0,114.1177,114.5561,113.5418,113.6621,32463.0
2022-11-01 10:30:00,132.33,133.14,132.18,132.82,36216.0,113.7567,114.453,113.6277,114.1779,36216.0
2022-11-01 10:40:00,132.76,132.82,131.92,131.92,29384.0,114.1263,114.1779,113.4042,113.4042,29384.0
2022-11-01 10:50:00,131.87,132.23,131.75,132.05,89489.0,113.3612,113.6707,113.2581,113.516,89489.0
2022-11-01 11:00:00,132.04,132.14,131.48,131.63,35163.0,113.5074,113.5933,113.026,113.1549,35163.0
2022-11-01 11:10:00,131.61,132.0,131.51,131.88,27735.0,113.1377,113.473,113.0518,113.3698,27735.0
2022-11-01 11:20:00,131.82,132.09,131.64,132.09,24712.0,113.3182,113.5504,113.1635,113.5504,24712.0
2022-11-01 11:30:00,132.03,132.55,131.91,132.03,81844.0,113.4988,113.9458,113.3956,113.4988,81844.0
2022-11-01 11:40:00,132.16,132.43,131.8,132.34,14487.0,113.6105,113.8426,113.3011,113.7653,14487.0
2022-11-01 11:50:00,132.31,132.51,132.17,132.39,10457.0,113.7395,113.9114,113.6191,113.8082,10457.0
2022-11-01 12:00:00,132.39,132.86,132.27,132.55,17716.0,113.8082,114.2123,113.7051,113.9458,17716.0
2022-11-01 12:10:00,132.56,132.63,132.22,132.54,24600.0,113.9544,114.0146,113.6621,113.9372,24600.0
2022-11-01 12:20:00,132.54,132.59,132.12,132.14,23176.0,113.9372,113.9802,113.5761,113.5933,23176.0
2022-11-01 12:30:00,132.18,132.22,131.66,131.83,16037.0,113.6277,113.6621,113.1807,113.3268,16037.0
2022-11-01 12:40:00,131.85,131.99,131.71,131.84,40253.0,113.344,113.4644,113.2237,113.3354,40253.0
2022-11-01 12:50:00,131.84,131.86,131.6,131.76,38520.0,113.3354,113.3526,113.1291,113.2667,38520.0
2022-11-01 13:00:00,131.76,131.87,131.67,131.87,49092.0,113.2667,113.3612,113.1893,113.3612,49092.0
2022-11-01 13:10:00,131.94,132.25,131.91,132.16,20547.0,113.4214,113.6879,113.3956,113.6105,20547.0
2022-11-01 13:20:00,132.22,132.35,131.84,131.87,15092.0,113.6621,113.7739,113.3354,113.3612,15092.0
2022-11-01 13:30:00,131.87,132.01,131.73,131.96,26823.0,113.3612,113.4816,113.2409,113.4386,26823.0
2022-11-01 13:40:00,131.97,132.49,131.97,132.33,28773.0,113.4472,113.8942,113.4472,113.7567,28773.0
2022-11-01 13:50:00,132.34,132.54,132.21,132.54,40162.0,113.7653,113.9372,113.6535,113.9372,40162.0
2022-11-01 14:00:00,132.55,132.67,132.33,132.54,28909.0,113.9458,114.0489,113.7567,113.9372,28909.0
2022-11-01 14:10:00,132.55,132.79,132.5,132.63,42686.0,113.9458,114.1521,113.9028,114.0146,42686.0
2022-11-01 14:20:00,132.6,132.93,132.59,132.93,35956.0,113.9888,114.2725,113.9802,114.2725,35956.0
2022-11-01 14:30:00,132.91,132.96,132.43,132.43,25957.0,114.2553,114.2982,113.8426,113.8426,25957.0
2022-11-01 14:40:00,132.35,132.45,132.06,132.07,27320.0,113.7739,113.8598,113.5246,113.5332,27320.0
2022-11-01 14:50:00,132.1,132.45,132.03,132.4,22384.0,113.5589,113.8598,113.4988,113.8168,22384.0
2022-11-01 15:00:00,132.38,132.56,132.26,132.52,23343.0,113.7996,113.9544,113.6965,113.92,23343.0
2022-11-01 15:10:00,132.53,132.53,132.22,132.41,28039.0,113.9286,113.9286,113.6621,113.8254,28039.0
2022-11-01 15:20:00,132.43,132.8,132.41,132.73,39439.0,113.8426,114.1607,113.8254,114.1005,39439.0
2022-11-01 15:30:00,132.76,132.79,132.58,132.68,58639.0,114.1263,114.1521,113.9716,114.0575,58639.0
2022-11-01 15:40:00,132.66,133.03,132.58,133.03,89896.0,114.0403,114.3584,113.9716,114.3584,89896.0
2022-11-01 15:50:00,133.03,133.03,132.24,132.28,268296.0,114.3584,114.3584,113.6793,113.7137,268296.0
2022-11-02 09:30:00,131.6,131.6,129.66,129.85,50340.0,113.1291,113.1291,111.4614,111.6247,50340.0
2022-11-02 09:40:00,129.95,130.0,129.29,130.0,21705.0,111.7107,111.7537,111.1433,111.7537,21705.0
2022-11-02 09:50:00,129.89,129.92,129.5,129.83,22231.0,111.6591,111.6849,111.3239,111.6076,22231.0
2022-11-02 10:00:00,129.83,130.47,129.56,130.42,17432.0,111.6076,112.1577,111.3755,112.1147,17432.0
2022-11-02 10:10:00,130.54,130.55,129.82,130.12,12302.0,112.2179,112.2265,111.599,111.8569,12302.0
2022-11-02 10:20:00,130.02,130.3,129.8,130.28,13173.0,111.7709,112.0116,111.5818,111.9944,13173.0
2022-11-02 10:30:00,130.3,130.84,130.12,130.81,18305.0,112.0116,112.4758,111.8569,112.45,18305.0
2022-11-02 10:40:00,130.75,131.14,130.72,131.13,11268.0,112.3984,112.7337,112.3726,112.7251,11268.0
2022-11-02 10:50:00,131.14,131.56,131.0,131.21,21099.0,112.7337,113.0947,112.6133,112.7939,21099.0
2022-11-02 11:00:00,131.28,131.61,131.22,131.53,19451.0,112.854,113.1377,112.8025,113.069,19451.0
2022-11-02 11:10:00,131.55,131.55,130.86,130.92,30630.0,113.0861,113.0861,112.493,112.5446,30630.0
2022-11-02 11:20:00,130.91,131.19,130.83,131.05,16939.0,112.536,112.7767,112.4672,112.6563,16939.0
2022-11-02 11:30:00,130.98,131.35,130.8,131.3,25419.0,112.5961,112.9142,112.4414,112.8712,25419.0
2022-11-02 11:40:00,131.3,131.63,131.27,131.34,27433.0,112.8712,113.1549,112.8454,112.9056,27433.0
2022-11-02 11:50:00,131.33,131.33,130.98,130.98,18552.0,112.897,112.897,112.5961,112.5961,18552.0
2022-11-02 12:00:00,131.0,131.07,130.89,130.98,12877.0,112.6133,112.6735,112.5188,112.5961,12877.0
2022-11-02 12:10:00,131.02,131.2,130.94,131.05,20811.0,112.6305,112.7853,112.5618,112.6563,20811.0
2022-11-02 12:20:00,131.01,131.28,131.01,131.11,54715.0,112.6219,112.854,112.6219,112.7079,54715.0
2022-11-02 12:30:00,131.09,131.31,131.09,131.31,21850.0,112.6907,112.8798,112.6907,112.8798,21850.0
2022-11-02 12:40:00,131.27,131.94,131.26,131.9,13532.0,112.8454,113.4214,112.8368,113.387,13532.0
2022-11-02 12:50:00,131.94,132.02,131.83,131.92,12072.0,113.4214,113.4902,113.3268,113.4042,12072.0
2022-11-02 13:00:00,131.92,131.94,131.65,131.67,28703.0,113.4042,113.4214,113.1721,113.1893,28703.0
2022-11-02 13:10:00,131.72,131.84,131.7,131.75,19504.0,113.2323,113.3354,113.2151,113.2581,19504.0
2022-11-02 13:20:00,131.75,131.92,131.67,131.69,25744.0,113.2581,113.4042,113.1893,113.2065,25744.0
2022-11-02 13:30:00,131.71,132.05,131.56,131.99,76228.0,113.2237,113.516,113.0947,113.4644,76228.0
2022-11-02 13:40:00,132.02,133.0,131.83,131.98,146968.0,113.4902,114.3326,113.3268,113.4558,146968.0
2022-11-02 13:50:00,132.0,132.19,131.31,131.31,38755.0,113.473,113.6363,112.8798,112.8798,38755.0
2022-11-02 14:00:00,131.58,132.81,131.23,132.4,174305.0,113.1119,114.1693,112.8111,113.8168,174305.0
2022-11-02 14:10:00,132.45,132.56,132.0,132.38,55343.0,113.8598,113.9544,113.473,113.7996,55343.0
2022-11-02 14:20:00,132.33,132.96,132.2,132.88,28581.0,113.7567,114.2982,113.6449,114.2295,28581.0
2022-11-02 14:30:00,132.89,132.99,131.11,131.77,63628.0,114.2381,114.324,112.7079,113.2753,63628.0
2022-11-02 14:40:00,131.79,132.43,131.11,131.21,53274.0,113.2925,113.8426,112.7079,112.7939,53274.0
2022-11-02 14:50:00,131.29,131.36,129.96,130.38,35485.0,112.8626,112.9228,111.7193,112.0804,35485.0
2022-11-02 15:00:00,130.3,131.31,130.15,131.29,28206.0,112.0116,112.8798,111.8826,112.8626,28206.0
2022-11-02 15:10:00,131.25,131.26,130.36,130.36,25715.0,112.8282,112.8368,112.0632,112.0632,25715.0
2022-11-02 15:20:00,130.29,130.33,129.28,129.61,34042.0,112.003,112.0374,111.1348,111.4184,34042.0
2022-11-02 15:30:00,129.6,129.6,129.05,129.38,33926.0,111.4098,111.4098,110.937,111.2207,33926.0
2022-11-02 15:40:00,129.31,129.5,129.02,129.33,39716.0,111.1605,111.3239,110.9112,111.1777,39716.0
2022-11-02 15:50:00,129.32,129.32,128.61,128.79,159881.0,111.1691,111.1691,110.5588,110.7135,159881.0
2022-11-03 09:30:00,127.42,128.53,127.13,127.59,57114.0,109.5358,110.49,109.2865,109.682,57114.0
2022-11-03 09:40:00,127.58,128.21,126.75,127.43,42464.0,109.6734,110.2149,108.9599,109.5444,42464.0
2022-11-03 09:50:00,127.34,128.07,127.26,127.8,30103.0,109.467,110.0946,109.3983,109.8625,30103.0
2022-11-03 10:00:00,127.99,128.51,127.88,127.91,39363.0,110.0258,110.4728,109.9313,109.957,39363.0
2022-11-03 10:10:00,127.86,127.98,127.31,127.76,28558.0,109.9141,110.0172,109.4413,109.8281,28558.0
2022-11-03 10:20:00,127.77,128.12,127.61,128.1,60126.0,109.8367,110.1376,109.6991,110.1204,60126.0
2022-11-03 10:30:00,128.01,128.62,127.66,128.52,114964.0,110.043,110.5674,109.7421,110.4814,114964.0
2022-11-03 10:40:00,128.56,129.1,128.55,128.88,15755.0,110.5158,110.98,110.5072,110.7909,15755.0
2022-11-03 10:50:00,128.9,128.99,128.47,128.79,46017.0,110.8081,110.8855,110.4384,110.7135,46017.0
2022-11-03 11:00:00,128.78,129.22,128.76,129.04,46436.0,110.7049,111.0832,110.6877,110.9284,46436.0
2022-11-03 11:10:00,129.0,129.04,128.33,128.6,44568.0,110.8941,110.9284,110.3181,110.5502,44568.0
2022-11-03 11:20:00,128.73,129.05,128.57,128.85,69156.0,110.6619,110.937,110.5244,110.7651,69156.0
2022-11-03 11:30:00,128.91,129.01,128.44,128.94,24620.0,110.8167,110.9026,110.4127,110.8425,24620.0
2022-11-03 11:40:00,128.97,129.23,128.88,128.98,27082.0,110.8683,111.0918,110.7909,110.8769,27082.0
2022-11-03 11:50:00,128.93,128.98,128.61,128.86,19170.0,110.8339,110.8769,110.5588,110.7737,19170.0
2022-11-03 12:00:00,128.8,129.04,128.72,128.92,12842.0,110.7221,110.9284,110.6534,110.8253,12842.0
2022-11-03 12:10:00,128.84,129.03,128.75,128.87,18970.0,110.7565,110.9198,110.6791,110.7823,18970.0
2022-11-03 12:20:00,128.92,129.07,128.83,128.93,22178.0,110.8253,110.9542,110.7479,110.8339,22178.0
2022-11-03 12:30:00,128.94,129.02,128.82,128.91,28833.0,110.8425,110.9112,110.7393,110.8167,28833.0
2022-11-03 12:40:00,128.89,129.25,128.82,129.22,11872.0,110.7995,111.109,110.7393,111.0832,11872.0
2022-11-03 12:50:00,129.19,129.62,129.14,129.55,20835.0,111.0574,111.427,111.0144,111.3669,20835.0
2022-11-03 13:00:00,129.6,129.71,129.28,129.4,44534.0,111.4098,111.5044,111.1348,111.2379,44534.0
2022-11-03 13:10:00,129.4,129.4,129.12,129.28,20439.0,111.2379,111.2379,110.9972,111.1348,20439.0
2022-11-03 13:20:00,129.28,129.41,129.07,129.41,43522.0,111.1348,111.2465,110.9542,111.2465,43522.0
2022-11-03 13:30:00,129.39,129.41,129.17,129.32,25235.0,111.2293,111.2465,111.0402,111.1691,25235.0
2022-11-03 13:40:00,129.37,129.76,129.33,129.69,45267.0,111.2121,111.5474,111.1777,111.4872,45267.0
2022-11-03 13:50:00,129.67,129.99,129.65,129.9,27334.0,111.47,111.7451,111.4528,111.6677,27334.0
2022-11-03 14:00:00,129.88,129.91,129.63,129.75,22794.0,111.6505,111.6763,111.4356,111.5388,22794.0
2022-11-03 14:10:00,129.75,130.01,129.72,130.0,23411.0,111.5388,111.7623,111.513,111.7537,23411.0
2022-11-03 14:20:00,130.04,130.29,130.02,130.07,84504.0,111.7881,112.003,111.7709,111.8139,84504.0
2022-11-03 14:30:00,130.07,130.09,129.73,129.83,27955.0,111.8139,111.8311,111.5216,111.6076,27955.0
2022-11-03 14:40:00,129.86,129.88,129.59,129.63,18961.0,111.6333,111.6505,111.4012,111.4356,18961.0
2022-11-03 14:50:00,129.63,129.86,129.57,129.83,20711.0,111.4356,111.6333,111.384,111.6076,20711.0
2022-11-03 15:00:00,129.85,129.87,129.54,129.58,25635.0,111.6247,111.6419,111.3583,111.3926,25635.0
2022-11-03 15:10:00,129.56,129.83,129.46,129.72,22723.0,111.3755,111.6076,111.2895,111.513,22723.0
2022-11-03 15:20:00,129.75,129.92,129.67,129.91,23862.0,111.5388,111.6849,111.47,111.6763,23862.0
2022-11-03 15:30:00,129.9,130.1,129.69,129.76,36493.0,111.6677,111.8397,111.4872,111.5474,36493.0
2022-11-03 15:40:00,129.81,129.87,129.47,129.47,50943.0,111.5904,111.6419,111.2981,111.2981,50943.0
2022-11-03 15:50:00,129.52,129.56,129.18,129.27,154666.0,111.3411,111.3755,111.0488,111.1262,154666.0
2022-11-04 09:30:00,130.14,130.52,128.48,128.79,56575.0,111.874,112.2007,110.447,110.7135,56575.0
2022-11-04 09:40:00,128.71,128.89,127.55,128.18,42452.0,110.6448,110.7995,109.6476,110.1891,42452.0
2022-11-04 09:50:00,128.28,129.54,128.22,129.34,27928.0,110.2751,111.3583,110.2235,111.1863,27928.0
2022-11-04 10:00:00,129.43,129.84,129.19,129.47,13584.0,111.2637,111.6162,111.0574,111.2981,13584.0
2022-11-04 10:10:00,129.45,130.18,129.4,129.56,23407.0,111.2809,111.9084,111.2379,111.3755,23407.0
2022-11-04 10:20:00,129.56,129.93,129.39,129.62,26093.0,111.3755,111.6935,111.2293,111.427,26093.0
2022-11-04 10:30:00,129.62,130.3,129.47,130.25,26815.0,111.427,112.0116,111.2981,111.9686,26815.0
2022-11-04 10:40:00,130.18,130.64,130.14,130.63,29770.0,111.9084,112.3039,111.874,112.2953,29770.0
2022-11-04 10:50:00,130.55,130.59,129.89,130.0,16891.0,112.2265,112.2609,111.6591,111.7537,16891.0
2022-11-04 11:00:00,129.97,130.53,129.96,130.27,20701.0,111.7279,112.2093,111.7193,111.9858,20701.0
2022-11-04 11:10:00,130.27,130.51,129.82,129.82,73532.0,111.9858,112.1921,111.599,111.599,73532.0
2022-11-04 11:20:00,129.82,129.99,129.07,129.07,16043.0,111.599,111.7451,110.9542,110.9542,16043.0
2022-11-04 11:30:00,129.02,129.47,129.01,129.22,49866.0,110.9112,111.2981,110.9026,111.0832,49866.0
2022-11-04 11:40:00,129.16,129.41,128.87,129.25,47993.0,111.0316,111.2465,110.7823,111.109,47993.0
2022-11-04 11:50:00,129.21,129.21,128.83,128.92,45347.0,111.0746,111.0746,110.7479,110.8253,45347.0
2022-11-04 12:00:00,128.94,129.04,128.6,129.02,39475.0,110.8425,110.9284,110.5502,110.9112,39475.0
2022-11-04 12:10:00,129.1,129.67,128.85,129.66,12265.0,110.98,111.47,110.7651,111.4614,12265.0
2022-11-04 12:20:00,129.43,129.74,129.07,129.53,15209.0,111.2637,111.5302,110.9542,111.3497,15209.0
2022-11-04 12:30:00,129.5,129.5,128.94,128.94,8815.0,111.3239,111.3239,110.8425,110.8425,8815.0
2022-11-04 12:40:00,128.9,129.18,128.7,128.77,11976.0,110.8081,111.0488,110.6362,110.6963,11976.0
2022-11-04 12:50:00,128.83,129.09,128.27,128.35,50446.0,110.7479,110.9714,110.2665,110.3353,50446.0
2022-11-04 13:00:00,128.32,128.45,127.79,127.8,51174.0,110.3095,110.4212,109.8539,109.8625,51174.0
2022-11-04 13:10:00,127.8,128.38,127.79,128.16,41371.0,109.8625,110.3611,109.8539,110.172,41371.0
2022-11-04 13:20:00,128.23,128.32,127.96,128.17,66434.0,110.2321,110.3095,110.0,110.1805,66434.0
2022-11-04 13:30:00,128.17,128.65,128.1,128.52,71612.0,110.1805,110.5932,110.1204,110.4814,71612.0
2022-11-04 13:40:00,128.47,128.52,128.35,128.52,18262.0,110.4384,110.4814,110.3353,110.4814,18262.0
2022-11-04 13:50:00,128.48,128.48,128.24,128.39,14949.0,110.447,110.447,110.2407,110.3697,14949.0
2022-11-04 14:00:00,128.41,128.58,128.24,128.29,19043.0,110.3869,110.533,110.2407,110.2837,19043.0
2022-11-04 14:10:00,128.31,128.76,128.26,128.76,17265.0,110.3009,110.6877,110.2579,110.6877,17265.0
2022-11-04 14:20:00,128.76,129.19,128.66,129.16,15926.0,110.6877,111.0574,110.6018,111.0316,15926.0
2022-11-04 14:30:00,129.13,129.39,129.08,129.29,16224.0,111.0058,111.2293,110.9628,111.1433,16224.0
2022-11-04 14:40:00,129.34,129.67,129.24,129.58,32089.0,111.1863,111.47,111.1004,111.3926,32089.0
2022-11-04 14:50:00,129.65,130.03,129.6,130.02,15723.0,111.4528,111.7795,111.4098,111.7709,15723.0
2022-11-04 15:00:00,130.03,130.18,129.89,130.13,16233.0,111.7795,111.9084,111.6591,111.8654,16233.0
2022-11-04 15:10:00,130.14,130.23,129.99,130.08,21042.0,111.874,111.9514,111.7451,111.8225,21042.0
2022-11-04 15:20:00,130.05,130.05,129.69,130.0,24061.0,111.7967,111.7967,111.4872,111.7537,24061.0
2022-11-04 15:30:00,130.02,130.26,129.84,130.15,30164.0,111.7709,111.9772,111.6162,111.8826,30164.0
2022-11-04 15:40:00,130.11,130.35,130.03,130.13,43342.0,111.8483,112.0546,111.7795,111.8654,43342.0
2022-11-04 15:50:00,130.18,130.23,129.81,130.16,113374.0,111.9084,111.9514,111.5904,111.8912,113374.0
2022-11-07 09:30:00,130.61,131.18,130.05,130.35,29855.0,112.2781,112.7681,111.7967,112.0546,29855.0
2022-11-07 09:40:00,130.44,130.91,130.2,130.53,56348.0,112.1319,112.536,111.9256,112.2093,56348.0
2022-11-07 09:50:00,130.54,130.78,129.55,129.7,140687.0,112.2179,112.4242,111.3669,111.4958,140687.0
2022-11-07 10:00:00,129.7,130.43,129.7,130.43,29855.0,111.4958,112.1233,111.4958,112.1233,29855.0
2022-11-07 10:10:00,130.44,130.62,130.11,130.25,27023.0,112.1319,112.2867,111.8483,111.9686,27023.0
2022-11-07 10:20:00,130.15,130.15,129.85,130.12,22065.0,111.8826,111.8826,111.6247,111.8569,22065.0
2022-11-07 10:30:00,130.19,130.41,130.07,130.33,19006.0,111.917,112.1061,111.8139,112.0374,19006.0
2022-11-07 10:40:00,130.33,130.37,129.75,129.86,67416.0,112.0374,112.0718,111.5388,111.6333,67416.0
2022-11-07 10:50:00,129.81,130.17,129.66,129.76,11370.0,111.5904,111.8998,111.4614,111.5474,11370.0
2022-11-07 11:00:00,129.83,130.03,129.67,129.75,20496.0,111.6076,111.7795,111.47,111.5388,20496.0
2022-11-07 11:10:00,129.76,130.38,129.75,130.03,68380.0,111.5474,112.0804,111.5388,111.7795,68380.0
2022-11-07 11:20:00,129.98,130.28,129.95,130.13,18905.0,111.7365,111.9944,111.7107,111.8654,18905.0
2022-11-07 11:30:00,130.12,130.14,129.6,129.6,41861.0,111.8569,111.874,111.4098,111.4098,41861.0
2022-11-07 11:40:00,129.6,129.64,129.29,129.57,25813.0,111.4098,111.4442,111.1433,111.384,25813.0
2022-11-07 11:50:00,129.61,129.84,129.61,129.8,47801.0,111.4184,111.6162,111.4184,111.5818,47801.0
2022-11-07 12:00:00,129.73,129.81,129.47,129.78,10991.0,111.5216,111.5904,111.2981,111.5646,10991.0
2022-11-07 12:10:00,129.72,129.72,129.26,129.35,39690.0,111.513,111.513,111.1176,111.1949,39690.0
2022-11-07 12:20:00,129.28,129.4,129.1,129.37,19201.0,111.1348,111.2379,110.98,111.2121,19201.0
2022-11-07 12:30:00,129.33,129.77,129.33,129.59,22945.0,111.1777,111.556,111.1777,111.4012,22945.0
2022-11-07 12:40:00,129.63,129.87,129.49,129.75,20490.0,111.4356,111.6419,111.3153,111.5388,20490.0
2022-11-07 12:50:00,129.75,129.98,129.7,129.97,13064.0,111.5388,111.7365,111.4958,111.7279,13064.0
2022-11-07 13:00:00,130.05,130.22,129.85,129.87,26879.0,111.7967,111.9428,111.6247,111.6419,26879.0
2022-11-07 13:10:00,129.86,129.92,129.51,129.56,13850.0,111.6333,111.6849,111.3325,111.3755,13850.0
2022-11-07 13:20:00,129.56,129.68,129.49,129.54,13084.0,111.3755,111.4786,111.3153,111.3583,13084.0
2022-11-07 13:30:00,129.6,129.73,129.49,129.69,26270.0,111.4098,111.5216,111.3153,111.4872,26270.0
2022-11-07 13:40:00,129.69,129.99,129.69,129.94,30158.0,111.4872,111.7451,111.4872,111.7021,30158.0
2022-11-07 13:50:00,129.96,130.15,129.82,130.13,12612.0,111.7193,111.8826,111.599,111.8654,12612.0
2022-11-07 14:00:00,130.15,130.33,130.12,130.25,24531.0,111.8826,112.0374,111.8569,111.9686,24531.0
2022-11-07 14:10:00,130.2,130.53,130.2,130.52,26716.0,111.9256,112.2093,111.9256,112.2007,26716.0
2022-11-07 14:20:00,130.47,130.57,130.3,130.42,17338.0,112.1577,112.2437,112.0116,112.1147,17338.0
2022-11-07 14:30:00,130.43,130.56,130.18,130.22,82840.0,112.1233,112.2351,111.9084,111.9428,82840.0
2022-11-07 14:40:00,130.2,130.29,130.09,130.2,27477.0,111.9256,112.003,111.8311,111.9256,27477.0
2022-11-07 14:50:00,130.18,130.36,130.03,130.08,88528.0,111.9084,112.0632,111.7795,111.8225,88528.0
2022-11-07 15:00:00,130.07,130.23,130.04,130.14,55744.0,111.8139,111.9514,111.7881,111.874,55744.0
2022-11-07 15:10:00,130.12,130.28,130.08,130.13,41827.0,111.8569,111.9944,111.8225,111.8654,41827.0
2022-11-07 15:20:00,130.15,130.41,130.15,130.28,103808.0,111.8826,112.1061,111.8826,111.9944,103808.0
2022-11-07 15:30:00,130.3,130.32,130.07,130.13,53894.0,112.0116,112.0288,111.8139,111.8654,53894.0
2022-11-07 15:40:00,130.12,130.21,129.98,130.09,46040.0,111.8569,111.9342,111.7365,111.8311,46040.0
2022-11-07 15:50:00,130.08,130.08,129.46,129.83,164747.0,111.8225,111.8225,111.2895,111.6076,164747.0
2022-11-08 09:30:00,129.75,130.13,129.02,130.0,50168.0,111.5388,111.8654,110.9112,111.7537,50168.0
2022-11-08 09:40:00,129.85,129.89,129.35,129.58,23464.0,111.6247,111.6591,111.1949,111.3926,23464.0
2022-11-08 09:50:00,129.57,129.88,129.33,129.41,23713.0,111.384,111.6505,111.1777,111.2465,23713.0
2022-11-08 10:00:00,129.36,130.04,129.35,129.94,30124.0,111.2035,111.7881,111.1949,111.7021,30124.0
2022-11-08 10:10:00,129.74,130.14,129.62,129.99,19891.0,111.5302,111.874,111.427,111.7451,19891.0
2022-11-08 10:20:00,129.99,130.31,129.96,130.23,55880.0,111.7451,112.0202,111.7193,111.9514,55880.0
2022-11-08 10:30:00,130.15,130.49,130.11,130.35,32624.0,111.8826,112.1749,111.8483,112.0546,32624.0
2022-11-08 10:40:00,130.25,130.37,130.05,130.25,107108.0,111.9686,112.0718,111.7967,111.9686,107108.0
2022-11-08 10:50:00,130.24,130.31,129.82,129.97,20861.0,111.96,112.0202,111.599,111.7279,20861.0
2022-11-08 11:00:00,129.92,130.02,129.74,129.86,19985.0,111.6849,111.7709,111.5302,111.6333,19985.0
2022-11-08 11:10:00,129.99,130.08,129.81,129.97,35498.0,111.7451,111.8225,111.5904,111.7279,35498.0
2022-11-08 11:20:00,129.99,130.44,129.96,130.38,17616.0,111.7451,112.1319,111.7193,112.0804,17616.0
2022-11-08 11:30:00,130.4,130.77,130.25,130.62,19073.0,112.0976,112.4156,111.9686,112.2867,19073.0
2022-11-08 11:40:00,130.65,130.74,130.29,130.38,20403.0,112.3125,112.3898,112.003,112.0804,20403.0
2022-11-08 11:50:00,130.38,130.77,130.28,130.54,12795.0,112.0804,112.4156,111.9944,112.2179,12795.0
2022-11-08 12:00:00,130.5,130.81,130.46,130.66,13878.0,112.1835,112.45,112.1491,112.3211,13878.0
2022-11-08 12:10:00,130.66,131.03,130.6,130.99,22176.0,112.3211,112.6391,112.2695,112.6047,22176.0
2022-11-08 12:20:00,130.99,131.0,130.63,130.65,99484.0,112.6047,112.6133,112.2953,112.3125,99484.0
2022-11-08 12:30:00,130.65,130.98,130.61,130.67,22534.0,112.3125,112.5961,112.2781,112.3297,22534.0
2022-11-08 12:40:00,130.7,130.71,130.21,130.22,19608.0,112.3554,112.364,111.9342,111.9428,19608.0
2022-11-08 12:50:00,130.22,130.44,130.16,130.41,51915.0,111.9428,112.1319,111.8912,112.1061,51915.0
2022-11-08 13:00:00,130.48,130.55,130.36,130.47,34853.0,112.1663,112.2265,112.0632,112.1577,34853.0
2022-11-08 13:10:00,130.47,130.49,130.02,130.02,23555.0,112.1577,112.1749,111.7709,111.7709,23555.0
2022-11-08 13:20:00,130.03,130.08,129.73,129.83,80689.0,111.7795,111.8225,111.5216,111.6076,80689.0
2022-11-08 13:30:00,129.8,130.25,129.51,130.25,28019.0,111.5818,111.9686,111.3325,111.9686,28019.0
2022-11-08 13:40:00,130.24,130.5,130.21,130.28,16763.0,111.96,112.1835,111.9342,111.9944,16763.0
2022-11-08 13:50:00,130.28,130.39,129.91,129.99,24679.0,111.9944,112.089,111.6763,111.7451,24679.0
2022-11-08 14:00:00,129.98,130.12,129.93,129.97,22986.0,111.7365,111.8569,111.6935,111.7279,22986.0
2022-11-08 14:10:00,129.99,130.31,129.93,130.1,22306.0,111.7451,112.0202,111.6935,111.8397,22306.0
2022-11-08 14:20:00,130.1,130.15,129.63,129.79,43265.0,111.8397,111.8826,111.4356,111.5732,43265.0
2022-11-08 14:30:00,129.79,130.24,129.62,130.18,33289.0,111.5732,111.96,111.427,111.9084,33289.0
2022-11-08 14:40:00,130.15,130.54,130.15,130.4,33269.0,111.8826,112.2179,111.8826,112.0976,33269.0
2022-11-08 14:50:00,130.39,130.4,130.03,130.06,57509.0,112.089,112.0976,111.7795,111.8053,57509.0
2022-11-08 15:00:00,130.03,130.32,130.02,130.08,31838.0,111.7795,112.0288,111.7709,111.8225,31838.0
2022-11-08 15:10:00,130.07,130.32,130.03,130.25,42407.0,111.8139,112.0288,111.7795,111.9686,42407.0
2022-11-08 15:20:00,130.25,130.61,130.18,130.58,63754.0,111.9686,112.2781,111.9084,112.2523,63754.0
2022-11-08 15:30:00,130.57,130.82,130.51,130.61,68042.0,112.2437,112.4586,112.1921,112.2781,68042.0
2022-11-08 15:40:00,130.6,130.68,130.17,130.21,74849.0,112.2695,112.3383,111.8998,111.9342,74849.0
2022-11-08 15:50:00,130.22,130.33,129.76,129.88,173097.0,111.9428,112.0374,111.5474,111.6505,173097.0
2022-11-09 09:30:00,130.0,130.84,129.81,130.15,41668.0,111.7537,112.4758,111.5904,111.8826,41668.0
2022-11-09 09:40:00,130.4,130.9,129.95,129.99,41726.0,112.0976,112.5274,111.7107,111.7451,41726.0
2022-11-09 09:50:00,129.99,130.5,129.72,129.72,29829.0,111.7451,112.1835,111.513,111.513,29829.0
2022-11-09 10:00:00,129.71,130.62,129.44,130.62,15687.0,111.5044,112.2867,111.2723,112.2867,15687.0
2022-11-09 10:10:00,130.63,131.13,130.39,130.83,13582.0,112.2953,112.7251,112.089,112.4672,13582.0
2022-11-09 10:20:00,130.77,131.27,130.76,130.93,24197.0,112.4156,112.8454,112.407,112.5532,24197.0
2022-11-09 10:30:00,130.93,131.0,130.14,130.28,14247.0,112.5532,112.6133,111.874,111.9944,14247.0
2022-11-09 10:40:00,130.16,130.71,130.07,130.62,28242.0,111.8912,112.364,111.8139,112.2867,28242.0
2022-11-09 10:50:00,130.61,130.75,130.41,130.61,20549.0,112.2781,112.3984,112.1061,112.2781,20549.0
2022-11-09 11:00:00,130.72,130.93,130.48,130.92,20153.0,112.3726,112.5532,112.1663,112.5446,20153.0
2022-11-09 11:10:00,130.83,131.36,130.78,131.06,12194.0,112.4672,112.9228,112.4242,112.6649,12194.0
2022-11-09 11:20:00,131.05,131.36,130.91,131.23,15094.0,112.6563,112.9228,112.536,112.8111,15094.0
2022-11-09 11:30:00,131.15,131.17,130.75,130.76,11147.0,112.7423,112.7595,112.3984,112.407,11147.0
2022-11-09 11:40:00,130.77,131.36,130.76,131.13,11606.0,112.4156,112.9228,112.407,112.7251,11606.0
2022-11-09 11:50:00,131.12,131.31,130.81,130.94,12466.0,112.7165,112.8798,112.45,112.5618,12466.0
2022-11-09 12:00:00,130.83,130.97,130.71,130.74,8870.0,112.4672,112.5875,112.364,112.3898,8870.0
2022-11-09 12:10:00,130.72,130.94,130.72,130.88,13986.0,112.3726,112.5618,112.3726,112.5102,13986.0
2022-11-09 12:20:00,130.88,131.06,130.77,131.0,12771.0,112.5102,112.6649,112.4156,112.6133,12771.0
2022-11-09 12:30:00,130.97,131.17,130.78,130.82,12008.0,112.5875,112.7595,112.4242,112.4586,12008.0
2022-11-09 12:40:00,130.75,130.85,130.54,130.62,32563.0,112.3984,112.4844,112.2179,112.2867,32563.0
2022-11-09 12:50:00,130.67,130.79,130.61,130.75,16130.0,112.3297,112.4328,112.2781,112.3984,16130.0
2022-11-09 13:00:00,130.65,130.76,130.06,130.07,30850.0,112.3125,112.407,111.8053,111.8139,30850.0
2022-11-09 13:10:00,130.08,130.21,129.92,129.94,16246.0,111.8225,111.9342,111.6849,111.7021,16246.0
2022-11-09 13:20:00,129.94,130.01,129.73,129.73,40713.0,111.7021,111.7623,111.5216,111.5216,40713.0
2022-11-09 13:30:00,129.7,129.81,129.52,129.77,18716.0,111.4958,111.5904,111.3411,111.556,18716.0
2022-11-09 13:40:00,129.79,129.85,129.44,129.53,11296.0,111.5732,111.6247,111.2723,111.3497,11296.0
2022-11-09 13:50:00,129.5,129.51,129.24,129.46,23574.0,111.3239,111.3325,111.1004,111.2895,23574.0
2022-11-09 14:00:00,129.34,129.48,129.1,129.35,14674.0,111.1863,111.3067,110.98,111.1949,14674.0
2022-11-09 14:10:00,129.37,129.41,129.26,129.37,11689.0,111.2121,111.2465,111.1176,111.2121,11689.0
2022-11-09 14:20:00,129.35,129.41,129.15,129.18,12112.0,111.1949,111.2465,111.023,111.0488,12112.0
2022-11-09 14:30:00,129.16,129.16,128.53,128.53,14613.0,111.0316,111.0316,110.49,110.49,14613.0
2022-11-09 14:40:00,128.53,128.71,128.37,128.47,20410.0,110.49,110.6448,110.3525,110.4384,20410.0
2022-11-09 14:50:00,128.45,128.5,128.29,128.37,16602.0,110.4212,110.4642,110.2837,110.3525,16602.0
2022-11-09 15:00:00,128.34,128.68,128.34,128.6,16717.0,110.3267,110.619,110.3267,110.5502,16717.0
2022-11-09 15:10:00,128.56,128.69,128.38,128.42,14992.0,110.5158,110.6276,110.3611,110.3955,14992.0
2022-11-09 15:20:00,128.41,128.41,128.04,128.15,16985.0,110.3869,110.3869,110.0688,110.1634,16985.0
2022-11-09 15:30:00,128.15,128.15,127.81,127.81,37443.0,110.1634,110.1634,109.8711,109.8711,37443.0
2022-11-09 15:40:00,127.82,127.82,127.43,127.47,35432.0,109.8797,109.8797,109.5444,109.5788,35432.0
2022-11-09 15:50:00,127.47,127.77,127.36,127.74,133156.0,109.5788,109.8367,109.4842,109.8109,133156.0
2022-11-10 09:30:00,133.67,135.23,132.67,134.0,79114.0,114.9086,116.2496,114.0489,115.1923,79114.0
2022-11-10 09:40:00,134.05,135.59,133.76,135.45,50406.0,115.2353,116.5591,114.986,116.4388,50406.0
2022-11-10 09:50:00,135.48,136.0,134.78,135.83,64733.0,116.4645,116.9116,115.8628,116.7654,64733.0
2022-11-10 10:00:00,135.84,136.23,135.51,136.11,24104.0,116.774,117.1093,116.4903,117.0061,24104.0
2022-11-10 10:10:00,136.09,136.47,135.53,136.39,38604.0,116.9889,117.3156,116.5075,117.2468,38604.0
2022-11-10 10:20:00,136.34,137.16,136.33,136.7,58924.0,117.2038,117.9087,117.1952,117.5133,58924.0
2022-11-10 10:30:00,136.81,136.87,135.72,135.83,76360.0,117.6079,117.6594,116.6709,116.7654,76360.0
2022-11-10 10:40:00,135.8,136.29,135.75,136.2,63093.0,116.7396,117.1609,116.6966,117.0835,63093.0
2022-11-10 10:50:00,136.26,136.46,135.94,135.99,26001.0,117.1351,117.307,116.86,116.903,26001.0
2022-11-10 11:00:00,136.05,136.25,135.67,136.0,24173.0,116.9545,117.1265,116.6279,116.9116,24173.0
2022-11-10 11:10:00,136.08,136.62,136.0,136.43,21951.0,116.9803,117.4445,116.9116,117.2812,21951.0
2022-11-10 11:20:00,136.42,137.21,136.34,136.96,37947.0,117.2726,117.9517,117.2038,117.7368,37947.0
2022-11-10 11:30:00,136.9,137.29,136.46,136.63,32996.0,117.6852,118.0205,117.307,117.4531,32996.0
2022-11-10 11:40:00,136.71,136.76,136.37,136.57,12129.0,117.5219,117.5649,117.2296,117.4016,12129.0
2022-11-10 11:50:00,136.53,136.89,135.95,136.84,38214.0,117.3672,117.6766,116.8686,117.6337,38214.0
2022-11-10 12:00:00,136.86,137.12,136.7,136.75,18746.0,117.6509,117.8744,117.5133,117.5563,18746.0
2022-11-10 12:10:00,136.77,137.14,136.55,136.94,17274.0,117.5735,117.8916,117.3844,117.7196,17274.0
2022-11-10 12:20:00,136.99,137.22,136.83,137.02,24079.0,117.7626,117.9603,117.6251,117.7884,24079.0
2022-11-10 12:30:00,137.03,137.03,136.41,136.41,39257.0,117.797,117.797,117.264,117.264,39257.0
2022-11-10 12:40:00,136.38,136.53,135.84,135.99,20871.0,117.2382,117.3672,116.774,116.903,20871.0
2022-11-10 12:50:00,136.05,136.13,135.71,135.84,13726.0,116.9545,117.0233,116.6623,116.774,13726.0
2022-11-10 13:00:00,135.89,136.14,135.81,136.04,43356.0,116.817,117.0319,116.7482,116.9459,43356.0
2022-11-10 13:10:00,135.98,135.98,135.55,135.64,25098.0,116.8944,116.8944,116.5247,116.6021,25098.0
2022-11-10 13:20:00,135.69,135.83,135.5,135.82,13506.0,116.6451,116.7654,116.4817,116.7568,13506.0
2022-11-10 13:30:00,135.84,135.92,135.47,135.54,19711.0,116.774,116.8428,116.4559,116.5161,19711.0
2022-11-10 13:40:00,135.54,136.24,135.52,135.91,42140.0,116.5161,117.1179,116.4989,116.8342,42140.0
2022-11-10 13:50:00,135.92,135.93,135.65,135.65,16494.0,116.8428,116.8514,116.6107,116.6107,16494.0
2022-11-10 14:00:00,135.65,135.9,135.6,135.83,23604.0,116.6107,116.8256,116.5677,116.7654,23604.0
2022-11-10 14:10:00,135.83,135.91,135.74,135.81,20885.0,116.7654,116.8342,116.6881,116.7482,20885.0
2022-11-10 14:20:00,135.78,135.81,135.51,135.81,20140.0,116.7224,116.7482,116.4903,116.7482,20140.0
2022-11-10 14:30:00,135.78,136.05,135.7,135.99,42184.0,116.7224,116.9545,116.6537,116.903,42184.0
2022-11-10 14:40:00,135.94,136.22,135.8,136.11,57302.0,116.86,117.1007,116.7396,117.0061,57302.0
2022-11-10 14:50:00,136.09,136.58,136.04,136.53,33174.0,116.9889,117.4102,116.9459,117.3672,33174.0
2022-11-10 15:00:00,136.53,137.06,136.45,137.06,23804.0,117.3672,117.8228,117.2984,117.8228,23804.0
2022-11-10 15:10:00,137.09,137.6,137.09,137.5,41204.0,117.8486,118.287,117.8486,118.201,41204.0
2022-11-10 15:20:00,137.51,137.68,137.3,137.66,146297.0,118.2096,118.3558,118.0291,118.3386,146297.0
2022-11-10 15:30:00,137.66,138.25,137.62,138.24,140361.0,118.3386,118.8458,118.3042,118.8372,140361.0
2022-11-10 15:40:00,138.23,138.88,138.19,138.82,102769.0,118.8286,119.3873,118.7942,119.3358,102769.0
2022-11-10 15:50:00,138.82,139.1,138.34,138.6,368512.0,119.3358,119.5765,118.9231,119.1466,368512.0
2022-11-11 09:30:00,138.63,139.39,138.13,139.2,53598.0,119.1724,119.8258,118.7426,119.6624,53598.0
2022-11-11 09:40:00,139.29,139.88,138.99,139.69,42892.0,119.7398,120.247,119.4819,120.0836,42892.0
2022-11-11 09:50:00,139.93,140.41,139.47,139.78,69783.0,120.29,120.7026,119.8945,120.161,69783.0
2022-11-11 10:00:00,139.83,139.91,139.3,139.53,99928.0,120.204,120.2728,119.7484,119.9461,99928.0
2022-11-11 10:10:00,139.69,140.71,139.55,140.71,62168.0,120.0836,120.9605,119.9633,120.9605,62168.0
2022-11-11 10:20:00,140.61,140.98,140.27,140.76,61935.0,120.8745,121.1926,120.5822,121.0035,61935.0
2022-11-11 10:30:00,140.79,140.79,139.7,140.06,44052.0,121.0293,121.0293,120.0922,120.4017,44052.0
2022-11-11 10:40:00,140.07,140.8,139.95,140.57,39404.0,120.4103,121.0378,120.3072,120.8401,39404.0
2022-11-11 10:50:00,140.56,140.61,139.97,140.22,63489.0,120.8315,120.8745,120.3243,120.5393,63489.0
2022-11-11 11:00:00,140.28,140.38,140.03,140.18,17548.0,120.5908,120.6768,120.3759,120.5049,17548.0
2022-11-11 11:10:00,140.14,140.29,139.59,140.28,19298.0,120.4705,120.5994,119.9977,120.5908,19298.0
2022-11-11 11:20:00,140.33,140.61,139.88,139.92,58772.0,120.6338,120.8745,120.247,120.2814,58772.0
2022-11-11 11:30:00,139.78,140.07,139.66,139.75,31614.0,120.161,120.4103,120.0579,120.1352,31614.0
2022-11-11 11:40:00,139.69,140.16,139.69,140.08,32732.0,120.0836,120.4877,120.0836,120.4189,32732.0
2022-11-11 11:50:00,140.21,140.48,139.98,140.06,17817.0,120.5307,120.7628,120.3329,120.4017,17817.0
2022-11-11 12:00:00,140.0,140.14,139.7,139.75,21137.0,120.3501,120.4705,120.0922,120.1352,21137.0
2022-11-11 12:10:00,139.8,140.06,139.73,139.9,34922.0,120.1782,120.4017,120.118,120.2642,34922.0
2022-11-11 12:20:00,139.9,140.26,139.82,140.19,18090.0,120.2642,120.5736,120.1954,120.5135,18090.0
2022-11-11 12:30:00,140.16,140.34,140.04,140.24,19532.0,120.4877,120.6424,120.3845,120.5564,19532.0
2022-11-11 12:40:00,140.24,140.76,140.21,140.75,30543.0,120.5564,121.0035,120.5307,120.9949,30543.0
2022-11-11 12:50:00,140.77,141.2,140.75,141.04,41460.0,121.0121,121.3817,120.9949,121.2442,41460.0
2022-11-11 13:00:00,141.05,141.54,141.0,141.52,60529.0,121.2528,121.674,121.2098,121.6568,60529.0
2022-11-11 13:10:00,141.58,141.61,141.17,141.19,20975.0,121.7084,121.7342,121.3559,121.3731,20975.0
2022-11-11 13:20:00,141.18,141.38,141.13,141.38,18798.0,121.3645,121.5364,121.3215,121.5364,18798.0
2022-11-11 13:30:00,141.39,141.52,141.0,141.06,51522.0,121.545,121.6568,121.2098,121.2614,51522.0
2022-11-11 13:40:00,141.08,141.41,140.92,141.41,21317.0,121.2785,121.5622,121.141,121.5622,21317.0
2022-11-11 13:50:00,141.42,141.77,141.39,141.69,31988.0,121.5708,121.8717,121.545,121.8029,31988.0
2022-11-11 14:00:00,141.73,141.74,140.97,141.02,60702.0,121.8373,121.8459,121.184,121.227,60702.0
2022-11-11 14:10:00,141.0,141.0,140.7,140.75,46332.0,121.2098,121.2098,120.9519,120.9949,46332.0
2022-11-11 14:20:00,140.76,141.41,140.76,141.4,32492.0,121.0035,121.5622,121.0035,121.5536,32492.0
2022-11-11 14:30:00,141.34,141.44,141.14,141.23,32222.0,121.5021,121.588,121.3301,121.4075,32222.0
2022-11-11 14:40:00,141.19,141.22,140.97,141.02,23790.0,121.3731,121.3989,121.184,121.227,23790.0
2022-11-11 14:50:00,141.0,141.2,140.95,141.17,30896.0,121.2098,121.3817,121.1668,121.3559,30896.0
2022-11-11 15:00:00,141.2,141.27,140.81,140.93,29274.0,121.3817,121.4419,121.0464,121.1496,29274.0
2022-11-11 15:10:00,140.89,140.96,140.5,140.64,27947.0,121.1152,121.1754,120.78,120.9003,27947.0
2022-11-11 15:20:00,140.64,141.01,140.6,140.93,33880.0,120.9003,121.2184,120.8659,121.1496,33880.0
2022-11-11 15:30:00,140.92,141.03,140.46,140.59,33130.0,121.141,121.2356,120.7456,120.8573,33130.0
2022-11-11 15:40:00,140.57,140.91,140.52,140.9,54432.0,120.8401,121.1324,120.7971,121.1238,54432.0
2022-11-11 15:50:00,140.92,140.97,140.43,140.53,141965.0,121.141,121.184,120.7198,120.8057,141965.0
2022-11-14 09:30:00,140.05,140.06,138.85,138.98,49682.0,120.3931,120.4017,119.3615,119.4733,49682.0
2022-11-14 09:40:00,138.98,139.18,138.01,138.29,29148.0,119.4733,119.6452,118.6394,118.8801,29148.0
2022-11-14 09:50:00,138.36,138.88,138.09,138.24,30766.0,118.9403,119.3873,118.7082,118.8372,30766.0
2022-11-14 10:00:00,138.25,138.73,138.24,138.71,23176.0,118.8458,119.2584,118.8372,119.2412,23176.0
2022-11-14 10:10:00,138.8,138.85,138.42,138.59,14435.0,119.3186,119.3615,118.9919,119.138,14435.0
2022-11-14 10:20:00,138.46,138.62,137.62,137.75,17029.0,119.0263,119.1638,118.3042,118.4159,17029.0
2022-11-14 10:30:00,137.71,138.01,137.51,137.66,9967.0,118.3815,118.6394,118.2096,118.3386,9967.0
2022-11-14 10:40:00,137.62,137.66,137.05,137.05,28902.0,118.3042,118.3386,117.8142,117.8142,28902.0
2022-11-14 10:50:00,137.05,137.6,136.92,137.55,49120.0,117.8142,118.287,117.7024,118.244,49120.0
2022-11-14 11:00:00,137.53,137.67,137.02,137.09,77250.0,118.2268,118.3472,117.7884,117.8486,77250.0
2022-11-14 11:10:00,137.03,137.03,136.12,136.22,18071.0,117.797,117.797,117.0147,117.1007,18071.0
2022-11-14 11:20:00,136.27,136.65,136.15,136.16,23453.0,117.1437,117.4703,117.0405,117.0491,23453.0
2022-11-14 11:30:00,136.13,136.51,136.02,136.19,24646.0,117.0233,117.35,116.9288,117.0749,24646.0
2022-11-14 11:40:00,136.16,136.16,135.85,135.9,22433.0,117.0491,117.0491,116.7826,116.8256,22433.0
2022-11-14 11:50:00,135.95,136.46,135.82,136.34,21533.0,116.8686,117.307,116.7568,117.2038,21533.0
2022-11-14 12:00:00,136.38,136.75,136.28,136.46,24312.0,117.2382,117.5563,117.1523,117.307,24312.0
2022-11-14 12:10:00,136.43,136.52,136.36,136.41,10615.0,117.2812,117.3586,117.221,117.264,10615.0
2022-11-14 12:20:00,136.37,136.65,136.16,136.57,15084.0,117.2296,117.4703,117.0491,117.4016,15084.0
2022-11-14 12:30:00,136.55,136.67,136.46,136.64,17385.0,117.3844,117.4875,117.307,117.4617,17385.0
2022-11-14 12:40:00,136.69,136.87,136.59,136.87,15464.0,117.5047,117.6594,117.4187,117.6594,15464.0
2022-11-14 12:50:00,136.85,136.96,136.74,136.85,18242.0,117.6423,117.7368,117.5477,117.6423,18242.0
2022-11-14 13:00:00,136.9,137.08,136.77,136.81,15559.0,117.6852,117.84,117.5735,117.6079,15559.0
2022-11-14 13:10:00,136.87,137.26,136.86,137.24,36042.0,117.6594,117.9947,117.6509,117.9775,36042.0
2022-11-14 13:20:00,137.22,137.61,137.15,137.43,27054.0,117.9603,118.2956,117.9001,118.1408,27054.0
2022-11-14 13:30:00,137.35,137.62,137.27,137.37,20079.0,118.0721,118.3042,118.0033,118.0893,20079.0
2022-11-14 13:40:00,137.36,137.36,137.06,137.18,13214.0,118.0807,118.0807,117.8228,117.9259,13214.0
2022-11-14 13:50:00,137.22,137.49,137.21,137.49,13308.0,117.9603,118.1924,117.9517,118.1924,13308.0
2022-11-14 14:00:00,137.53,137.56,136.89,136.93,16858.0,118.2268,118.2526,117.6766,117.711,16858.0
2022-11-14 14:10:00,136.91,136.97,136.53,136.74,35705.0,117.6938,117.7454,117.3672,117.5477,35705.0
2022-11-14 14:20:00,136.7,136.84,136.58,136.81,23805.0,117.5133,117.6337,117.4102,117.6079,23805.0
2022-11-14 14:30:00,136.83,136.96,136.71,136.72,29260.0,117.6251,117.7368,117.5219,117.5305,29260.0
2022-11-14 14:40:00,136.72,136.78,136.26,136.26,27624.0,117.5305,117.5821,117.1351,117.1351,27624.0
2022-11-14 14:50:00,136.23,136.35,136.02,136.22,29066.0,117.1093,117.2124,116.9288,117.1007,29066.0
2022-11-14 15:00:00,136.2,136.51,136.2,136.28,50907.0,117.0835,117.35,117.0835,117.1523,50907.0
2022-11-14 15:10:00,136.24,136.32,135.63,135.82,20925.0,117.1179,117.1866,116.5935,116.7568,20925.0
2022-11-14 15:20:00,135.8,135.88,135.62,135.68,24738.0,116.7396,116.8084,116.5849,116.6365,24738.0
2022-11-14 15:30:00,135.67,135.73,135.46,135.62,43396.0,116.6279,116.6795,116.4474,116.5849,43396.0
2022-11-14 15:40:00,135.65,135.75,135.18,135.39,61324.0,116.6107,116.6966,116.2067,116.3872,61324.0
2022-11-14 15:50:00,135.37,135.5,135.08,135.15,170008.0,116.37,116.4817,116.1207,116.1809,170008.0
2022-11-15 09:30:00,138.09,138.76,137.83,138.23,72815.0,118.7082,119.2842,118.4847,118.8286,72815.0
2022-11-15 09:40:00,138.26,138.26,136.99,137.23,34905.0,118.8544,118.8544,117.7626,117.9689,34905.0
2022-11-15 09:50:00,137.32,138.42,137.28,138.42,34471.0,118.0463,118.9919,118.0119,118.9919,34471.0
2022-11-15 10:00:00,138.42,138.59,137.48,137.55,45545.0,118.9919,119.138,118.1838,118.244,45545.0
2022-11-15 10:10:00,137.56,138.03,137.0,137.0,50991.0,118.2526,118.6566,117.7712,117.7712,50991.0
2022-11-15 10:20:00,136.96,137.52,136.76,137.22,24524.0,117.7368,118.2182,117.5649,117.9603,24524.0
2022-11-15 10:30:00,137.21,137.28,137.03,137.17,19124.0,117.9517,118.0119,117.797,117.9173,19124.0
2022-11-15 10:40:00,137.12,137.19,136.61,136.62,45368.0,117.8744,117.9345,117.4359,117.4445,45368.0
2022-11-15 10:50:00,136.66,137.28,136.61,137.07,26861.0,117.4789,118.0119,117.4359,117.8314,26861.0
2022-11-15 11:00:00,137.08,137.21,136.64,136.87,32323.0,117.84,117.9517,117.4617,117.6594,32323.0
2022-11-15 11:10:00,136.87,137.07,136.77,136.85,13054.0,117.6594,117.8314,117.5735,117.6423,13054.0
2022-11-15 11:20:00,136.91,137.06,136.68,136.91,20399.0,117.6938,117.8228,117.4961,117.6938,20399.0
2022-11-15 11:30:00,137.0,137.23,136.86,136.96,17303.0,117.7712,117.9689,117.6509,117.7368,17303.0
2022-11-15 11:40:00,136.99,137.09,136.82,136.96,23426.0,117.7626,117.8486,117.6165,117.7368,23426.0
2022-11-15 11:50:00,136.9,137.14,136.83,137.06,14914.0,117.6852,117.8916,117.6251,117.8228,14914.0
2022-11-15 12:00:00,137.04,137.08,136.71,136.96,15147.0,117.8056,117.84,117.5219,117.7368,15147.0
2022-11-15 12:10:00,136.89,137.0,136.7,136.73,10499.0,117.6766,117.7712,117.5133,117.5391,10499.0
2022-11-15 12:20:00,136.76,136.89,136.61,136.81,15503.0,117.5649,117.6766,117.4359,117.6079,15503.0
2022-11-15 12:30:00,136.78,137.03,136.71,136.86,13758.0,117.5821,117.797,117.5219,117.6509,13758.0
2022-11-15 12:40:00,136.81,136.82,136.42,136.55,11464.0,117.6079,117.6165,117.2726,117.3844,11464.0
2022-11-15 12:50:00,136.56,136.56,136.17,136.32,19675.0,117.393,117.393,117.0577,117.1866,19675.0
2022-11-15 13:00:00,136.3,136.48,136.19,136.2,10306.0,117.1695,117.3242,117.0749,117.0835,10306.0
2022-11-15 13:10:00,136.2,136.6,136.18,136.29,29317.0,117.0835,117.4273,117.0663,117.1609,29317.0
2022-11-15 13:20:00,136.29,136.35,135.0,135.86,43982.0,117.1609,117.2124,116.0519,116.7912,43982.0
2022-11-15 13:30:00,135.84,136.06,135.37,135.52,17741.0,116.774,116.9631,116.37,116.4989,17741.0
2022-11-15 13:40:00,135.53,136.17,135.36,135.85,23387.0,116.5075,117.0577,116.3614,116.7826,23387.0
2022-11-15 13:50:00,135.81,136.05,135.69,135.85,14919.0,116.7482,116.9545,116.6451,116.7826,14919.0
2022-11-15 14:00:00,135.88,135.91,135.28,135.79,14922.0,116.8084,116.8342,116.2926,116.731,14922.0
2022-11-15 14:10:00,135.83,136.39,135.83,136.22,23327.0,116.7654,117.2468,116.7654,117.1007,23327.0
2022-11-15 14:20:00,136.36,136.76,136.3,136.48,21974.0,117.221,117.5649,117.1695,117.3242,21974.0
2022-11-15 14:30:00,136.5,136.51,136.12,136.24,12366.0,117.3414,117.35,117.0147,117.1179,12366.0
2022-11-15 14:40:00,136.22,136.39,136.07,136.09,18170.0,117.1007,117.2468,116.9717,116.9889,18170.0
2022-11-15 14:50:00,136.13,136.71,136.02,136.57,22900.0,117.0233,117.5219,116.9288,117.4016,22900.0
2022-11-15 15:00:00,136.58,136.85,136.38,136.47,18800.0,117.4102,117.6423,117.2382,117.3156,18800.0
2022-11-15 15:10:00,136.51,136.58,136.31,136.57,22437.0,117.35,117.4102,117.178,117.4016,22437.0
2022-11-15 15:20:00,136.52,136.69,136.46,136.63,26330.0,117.3586,117.5047,117.307,117.4531,26330.0
2022-11-15 15:30:00,136.54,136.85,136.42,136.82,31012.0,117.3758,117.6423,117.2726,117.6165,31012.0
2022-11-15 15:40:00,136.81,136.87,136.6,136.72,49054.0,117.6079,117.6594,117.4273,117.5305,49054.0
2022-11-15 15:50:00,136.7,136.76,135.98,136.0,286735.0,117.5133,117.5649,116.8944,116.9116,286735.0
2022-11-16 09:30:00,135.83,136.92,135.37,136.83,42788.0,116.7654,117.7024,116.37,117.6251,42788.0
2022-11-16 09:40:00,136.67,137.28,136.27,136.59,28207.0,117.4875,118.0119,117.1437,117.4187,28207.0
2022-11-16 09:50:00,136.55,136.58,136.06,136.11,60106.0,117.3844,117.4102,116.9631,117.0061,60106.0
2022-11-16 10:00:00,136.11,136.5,135.98,136.14,36164.0,117.0061,117.3414,116.8944,117.0319,36164.0
2022-11-16 10:10:00,136.14,136.39,135.82,136.34,96247.0,117.0319,117.2468,116.7568,117.2038,96247.0
2022-11-16 10:20:00,136.33,136.57,136.1,136.1,87373.0,117.1952,117.4016,116.9975,116.9975,87373.0
2022-11-16 10:30:00,136.1,136.47,135.49,135.68,67513.0,116.9975,117.3156,116.4731,116.6365,67513.0
2022-11-16 10:40:00,135.93,136.12,135.44,135.92,113781.0,116.8514,117.0147,116.4302,116.8428,113781.0
2022-11-16 10:50:00,135.89,136.0,135.52,135.96,61546.0,116.817,116.9116,116.4989,116.8772,61546.0
2022-11-16 11:00:00,135.85,136.34,135.82,136.05,138406.0,116.7826,117.2038,116.7568,116.9545,138406.0
2022-11-16 11:10:00,136.05,136.35,135.94,136.28,42872.0,116.9545,117.2124,116.86,117.1523,42872.0
2022-11-16 11:20:00,136.25,136.39,136.0,136.03,58538.0,117.1265,117.2468,116.9116,116.9373,58538.0
2022-11-16 11:30:00,136.0,136.35,136.0,136.09,50227.0,116.9116,117.2124,116.9116,116.9889,50227.0
2022-11-16 11:40:00,136.1,136.58,136.1,136.41,64586.0,116.9975,117.4102,116.9975,117.264,64586.0
2022-11-16 11:50:00,136.41,136.44,135.94,136.09,36269.0,117.264,117.2898,116.86,116.9889,36269.0
2022-11-16 12:00:00,135.92,135.92,135.57,135.79,21829.0,116.8428,116.8428,116.5419,116.731,21829.0
2022-11-16 12:10:00,135.8,136.08,135.71,135.93,22127.0,116.7396,116.9803,116.6623,116.8514,22127.0
2022-11-16 12:20:00,135.96,136.14,135.84,135.95,21164.0,116.8772,117.0319,116.774,116.8686,21164.0
2022-11-16 12:30:00,135.97,136.16,135.9,136.03,20095.0,116.8858,117.0491,116.8256,116.9373,20095.0
2022-11-16 12:40:00,136.06,136.49,135.98,136.14,30952.0,116.9631,117.3328,116.8944,117.0319,30952.0
2022-11-16 12:50:00,136.14,136.25,135.77,135.94,24150.0,117.0319,117.1265,116.7138,116.86,24150.0
2022-11-16 13:00:00,135.92,136.07,135.9,136.06,19193.0,116.8428,116.9717,116.8256,116.9631,19193.0
2022-11-16 13:10:00,136.06,136.22,135.94,136.15,9015.0,116.9631,117.1007,116.86,117.0405,9015.0
2022-11-16 13:20:00,136.16,136.3,136.07,136.13,10095.0,117.0491,117.1695,116.9717,117.0233,10095.0
2022-11-16 13:30:00,136.07,136.14,135.82,135.94,15612.0,116.9717,117.0319,116.7568,116.86,15612.0
2022-11-16 13:40:00,135.95,135.97,135.52,135.52,16104.0,116.8686,116.8858,116.4989,116.4989,16104.0
2022-11-16 13:50:00,135.59,135.99,135.45,135.86,26180.0,116.5591,116.903,116.4388,116.7912,26180.0
2022-11-16 14:00:00,135.8,135.94,135.73,135.91,13246.0,116.7396,116.86,116.6795,116.8342,13246.0
2022-11-16 14:10:00,135.89,135.95,135.73,135.82,8600.0,116.817,116.8686,116.6795,116.7568,8600.0
2022-11-16 14:20:00,135.78,135.82,135.58,135.67,10489.0,116.7224,116.7568,116.5505,116.6279,10489.0
2022-11-16 14:30:00,135.62,135.84,135.3,135.74,21691.0,116.5849,116.774,116.3098,116.6881,21691.0
2022-11-16 14:40:00,135.75,135.8,135.52,135.55,10846.0,116.6966,116.7396,116.4989,116.5247,10846.0
2022-11-16 14:50:00,135.53,135.84,135.44,135.8,20966.0,116.5075,116.774,116.4302,116.7396,20966.0
2022-11-16 15:00:00,135.77,135.82,135.26,135.35,15480.0,116.7138,116.7568,116.2754,116.3528,15480.0
2022-11-16 15:10:00,135.36,135.46,135.05,135.12,45050.0,116.3614,116.4474,116.0949,116.1551,45050.0
2022-11-16 15:20:00,135.1,135.47,135.09,135.29,46319.0,116.1379,116.4559,116.1293,116.3012,46319.0
2022-11-16 15:30:00,135.37,135.47,135.11,135.28,47754.0,116.37,116.4559,116.1465,116.2926,47754.0
2022-11-16 15:40:00,135.27,135.61,135.24,135.59,53068.0,116.284,116.5763,116.2582,116.5591,53068.0
2022-11-16 15:50:00,135.59,135.88,135.48,135.59,176264.0,116.5591,116.8084,116.4645,116.5591,176264.0
2022-11-17 09:30:00,133.84,134.68,133.62,134.39,57990.0,115.0547,115.7768,114.8656,115.5275,57990.0
2022-11-17 09:40:00,134.37,135.08,134.28,134.41,82061.0,115.5103,116.1207,115.433,115.5447,82061.0
2022-11-17 09:50:00,134.43,134.78,133.74,133.74,41864.0,115.5619,115.8628,114.9688,114.9688,41864.0
2022-11-17 10:00:00,133.77,134.56,133.67,134.47,17210.0,114.9946,115.6737,114.9086,115.5963,17210.0
2022-11-17 10:10:00,134.47,134.55,133.95,134.17,19614.0,115.5963,115.6651,115.1493,115.3384,19614.0
2022-11-17 10:20:00,134.09,134.38,133.9,134.1,24385.0,115.2696,115.5189,115.1063,115.2782,24385.0
2022-11-17 10:30:00,134.1,134.2,133.51,133.58,17827.0,115.2782,115.3642,114.771,114.8312,17827.0
2022-11-17 10:40:00,133.58,133.61,133.27,133.41,17324.0,114.8312,114.857,114.5647,114.6851,17324.0
2022-11-17 10:50:00,133.41,133.57,133.25,133.46,16904.0,114.6851,114.8226,114.5475,114.7281,16904.0
2022-11-17 11:00:00,133.48,133.67,133.38,133.4,19450.0,114.7453,114.9086,114.6593,114.6765,19450.0
2022-11-17 11:10:00,133.4,133.6,133.24,133.49,46546.0,114.6765,114.8484,114.5389,114.7539,46546.0
2022-11-17 11:20:00,133.48,133.54,133.25,133.39,17589.0,114.7453,114.7968,114.5475,114.6679,17589.0
2022-11-17 11:30:00,133.43,133.71,133.33,133.52,17206.0,114.7023,114.943,114.6163,114.7796,17206.0
2022-11-17 11:40:00,133.52,133.57,133.15,133.18,22713.0,114.7796,114.8226,114.4616,114.4874,22713.0
2022-11-17 11:50:00,133.16,133.62,133.16,133.48,29139.0,114.4702,114.8656,114.4702,114.7453,29139.0
2022-11-17 12:00:00,133.64,134.0,133.48,133.52,32121.0,114.8828,115.1923,114.7453,114.7796,32121.0
2022-11-17 12:10:00,133.47,133.55,133.23,133.51,12247.0,114.7367,114.8054,114.5303,114.771,12247.0
2022-11-17 12:20:00,133.52,133.58,133.37,133.5,12370.0,114.7796,114.8312,114.6507,114.7624,12370.0
2022-11-17 12:30:00,133.51,133.63,133.41,133.51,10689.0,114.771,114.8742,114.6851,114.771,10689.0
2022-11-17 12:40:00,133.53,133.84,133.46,133.58,24091.0,114.7882,115.0547,114.7281,114.8312,24091.0
2022-11-17 12:50:00,133.57,133.8,133.57,133.58,13095.0,114.8226,115.0203,114.8226,114.8312,13095.0
2022-11-17 13:00:00,133.58,133.71,133.48,133.56,15399.0,114.8312,114.943,114.7453,114.814,15399.0
2022-11-17 13:10:00,133.52,134.0,133.48,133.99,19588.0,114.7796,115.1923,114.7453,115.1837,19588.0
2022-11-17 13:20:00,134.0,134.07,133.78,134.07,12325.0,115.1923,115.2524,115.0031,115.2524,12325.0
2022-11-17 13:30:00,134.09,134.12,133.89,134.03,11395.0,115.2696,115.2954,115.0977,115.2181,11395.0
2022-11-17 13:40:00,134.02,134.31,133.98,134.08,12739.0,115.2095,115.4588,115.1751,115.261,12739.0
2022-11-17 13:50:00,134.03,134.03,133.61,133.91,22823.0,115.2181,115.2181,114.857,115.1149,22823.0
2022-11-17 14:00:00,133.91,134.0,133.86,133.89,14154.0,115.1149,115.1923,115.0719,115.0977,14154.0
2022-11-17 14:10:00,133.89,133.92,133.68,133.78,30461.0,115.0977,115.1235,114.9172,115.0031,30461.0
2022-11-17 14:20:00,133.78,134.01,133.7,133.9,23322.0,115.0031,115.2009,114.9344,115.1063,23322.0
2022-11-17 14:30:00,133.91,133.91,133.33,133.37,21998.0,115.1149,115.1149,114.6163,114.6507,21998.0
2022-11-17 14:40:00,133.36,133.38,132.87,133.29,23092.0,114.6421,114.6593,114.2209,114.5819,23092.0
2022-11-17 14:50:00,133.29,133.4,133.11,133.25,33820.0,114.5819,114.6765,114.4272,114.5475,33820.0
2022-11-17 15:00:00,133.25,133.33,132.76,132.76,24141.0,114.5475,114.6163,114.1263,114.1263,24141.0
2022-11-17 15:10:00,132.78,132.79,132.38,132.41,22558.0,114.1435,114.1521,113.7996,113.8254,22558.0
2022-11-17 15:20:00,132.41,132.45,132.22,132.41,21530.0,113.8254,113.8598,113.6621,113.8254,21530.0
2022-11-17 15:30:00,132.43,132.54,132.28,132.51,22791.0,113.8426,113.9372,113.7137,113.9114,22791.0
2022-11-17 15:40:00,132.53,132.94,132.45,132.9,38483.0,113.9286,114.281,113.8598,114.2467,38483.0
2022-11-17 15:50:00,132.91,133.7,132.91,133.68,178197.0,114.2553,114.9344,114.2553,114.9172,178197.0
2022-11-18 09:30:00,134.58,136.01,134.58,135.45,82937.0,115.6909,116.9202,115.6909,116.4388,82937.0
2022-11-18 09:40:00,135.56,135.56,134.94,134.94,27697.0,116.5333,116.5333,116.0003,116.0003,27697.0
2022-11-18 09:50:00,135.0,135.15,134.31,134.44,20554.0,116.0519,116.1809,115.4588,115.5705,20554.0
2022-11-18 10:00:00,134.31,134.39,133.88,134.17,24850.0,115.4588,115.5275,115.0891,115.3384,24850.0
2022-11-18 10:10:00,134.06,134.14,133.82,133.97,15743.0,115.2438,115.3126,115.0375,115.1665,15743.0
2022-11-18 10:20:00,133.94,134.61,133.94,134.34,21643.0,115.1407,115.7167,115.1407,115.4845,21643.0
2022-11-18 10:30:00,134.22,134.51,134.16,134.3,20471.0,115.3814,115.6307,115.3298,115.4502,20471.0
2022-11-18 10:40:00,134.32,134.42,133.95,134.14,30554.0,115.4674,115.5533,115.1493,115.3126,30554.0
2022-11-18 10:50:00,134.1,134.26,133.85,134.07,26919.0,115.2782,115.4158,115.0633,115.2524,26919.0
2022-11-18 11:00:00,134.13,134.28,133.94,134.23,15839.0,115.304,115.433,115.1407,115.39,15839.0
2022-11-18 11:10:00,134.26,134.33,134.07,134.27,14429.0,115.4158,115.476,115.2524,115.4244,14429.0
2022-11-18 11:20:00,134.27,134.64,134.27,134.32,15709.0,115.4244,115.7424,115.4244,115.4674,15709.0
2022-11-18 11:30:00,134.32,134.39,133.97,134.01,16490.0,115.4674,115.5275,115.1665,115.2009,16490.0
2022-11-18 11:40:00,134.05,134.3,134.03,134.19,51001.0,115.2353,115.4502,115.2181,115.3556,51001.0
2022-11-18 11:50:00,134.29,134.78,134.2,134.78,21704.0,115.4416,115.8628,115.3642,115.8628,21704.0
2022-11-18 12:00:00,134.81,134.96,134.76,134.83,25351.0,115.8886,116.0175,115.8456,115.9058,25351.0
2022-11-18 12:10:00,134.84,135.17,134.81,135.05,31434.0,115.9144,116.1981,115.8886,116.0949,31434.0
2022-11-18 12:20:00,135.03,135.15,134.89,135.13,18287.0,116.0777,116.1809,115.9574,116.1637,18287.0
2022-11-18 12:30:00,135.12,135.61,135.0,135.61,23966.0,116.1551,116.5763,116.0519,116.5763,23966.0
2022-11-18 12:40:00,135.59,135.61,135.16,135.17,13879.0,116.5591,116.5763,116.1895,116.1981,13879.0
2022-11-18 12:50:00,135.15,135.21,134.9,135.2,14095.0,116.1809,116.2324,115.9659,116.2238,14095.0
2022-11-18 13:00:00,135.19,135.37,135.16,135.31,11728.0,116.2152,116.37,116.1895,116.3184,11728.0
2022-11-18 13:10:00,135.28,135.44,135.07,135.08,11637.0,116.2926,116.4302,116.1121,116.1207,11637.0
2022-11-18 13:20:00,135.07,135.22,134.96,135.19,13257.0,116.1121,116.241,116.0175,116.2152,13257.0
2022-11-18 13:30:00,135.2,135.61,135.19,135.56,13461.0,116.2238,116.5763,116.2152,116.5333,13461.0
2022-11-18 13:40:00,135.53,135.53,135.0,135.03,11098.0,116.5075,116.5075,116.0519,116.0777,11098.0
2022-11-18 13:50:00,135.03,135.17,135.02,135.14,10526.0,116.0777,116.1981,116.0691,116.1723,10526.0
2022-11-18 14:00:00,135.12,135.38,135.02,135.12,14243.0,116.1551,116.3786,116.0691,116.1551,14243.0
2022-11-18 14:10:00,135.07,135.14,134.8,134.87,19251.0,116.1121,116.1723,115.88,115.9402,19251.0
2022-11-18 14:20:00,134.83,135.11,134.82,134.98,14559.0,115.9058,116.1465,115.8972,116.0347,14559.0
2022-11-18 14:30:00,135.07,135.15,134.61,134.77,25086.0,116.1121,116.1809,115.7167,115.8542,25086.0
2022-11-18 14:40:00,134.75,134.79,134.37,134.38,28016.0,115.837,115.8714,115.5103,115.5189,28016.0
2022-11-18 14:50:00,134.37,134.61,134.3,134.59,41501.0,115.5103,115.7167,115.4502,115.6995,41501.0
2022-11-18 15:00:00,134.55,134.99,134.55,134.99,34427.0,115.6651,116.0433,115.6651,116.0433,34427.0
2022-11-18 15:10:00,135.01,135.13,134.88,134.96,28007.0,116.0605,116.1637,115.9488,116.0175,28007.0
2022-11-18 15:20:00,134.94,135.31,134.7,135.29,20988.0,116.0003,116.3184,115.794,116.3012,20988.0
2022-11-18 15:30:00,135.29,135.38,135.12,135.37,22225.0,116.3012,116.3786,116.1551,116.37,22225.0
2022-11-18 15:40:00,135.38,135.91,135.32,135.86,31034.0,116.3786,116.8342,116.327,116.7912,31034.0
2022-11-18 15:50:00,135.91,136.03,135.29,135.87,130414.0,116.8342,116.9373,116.3012,116.7998,130414.0
2022-11-21 09:30:00,135.76,137.08,135.76,135.95,39558.0,116.7052,117.84,116.7052,116.8686,39558.0
2022-11-21 09:40:00,135.81,136.79,135.75,136.59,21907.0,116.7482,117.5907,116.6966,117.4187,21907.0
2022-11-21 09:50:00,136.6,137.0,136.39,136.81,27128.0,117.4273,117.7712,117.2468,117.6079,27128.0
2022-11-21 10:00:00,136.83,136.96,136.53,136.82,31643.0,117.6251,117.7368,117.3672,117.6165,31643.0
2022-11-21 10:10:00,136.78,137.12,136.74,136.91,26498.0,117.5821,117.8744,117.5477,117.6938,26498.0
2022-11-21 10:20:00,136.92,136.94,136.55,136.86,12121.0,117.7024,117.7196,117.3844,117.6509,12121.0
2022-11-21 10:30:00,136.81,137.16,136.69,137.14,48287.0,117.6079,117.9087,117.5047,117.8916,48287.0
2022-11-21 10:40:00,137.2,137.37,137.02,137.14,26424.0,117.9431,118.0893,117.7884,117.8916,26424.0
2022-11-21 10:50:00,137.12,137.33,136.84,137.23,26043.0,117.8744,118.0549,117.6337,117.9689,26043.0
2022-11-21 11:00:00,137.18,137.56,136.89,137.44,30593.0,117.9259,118.2526,117.6766,118.1494,30593.0
2022-11-21 11:10:00,137.4,137.46,137.06,137.06,18399.0,118.1151,118.1666,117.8228,117.8228,18399.0
2022-11-21 11:20:00,137.08,137.36,137.06,137.15,29755.0,117.84,118.0807,117.8228,117.9001,29755.0
2022-11-21 11:30:00,137.14,137.31,136.98,136.99,17429.0,117.8916,118.0377,117.754,117.7626,17429.0
2022-11-21 11:40:00,136.99,137.2,136.94,137.2,23772.0,117.7626,117.9431,117.7196,117.9431,23772.0
2022-11-21 11:50:00,137.17,137.27,136.6,136.63,18545.0,117.9173,118.0033,117.4273,117.4531,18545.0
2022-11-21 12:00:00,136.64,136.81,136.5,136.74,30340.0,117.4617,117.6079,117.3414,117.5477,30340.0
2022-11-21 12:10:00,136.78,136.84,136.57,136.64,14188.0,117.5821,117.6337,117.4016,117.4617,14188.0
2022-11-21 12:20:00,136.62,136.65,136.45,136.54,22089.0,117.4445,117.4703,117.2984,117.3758,22089.0
2022-11-21 12:30:00,136.51,136.97,136.51,136.88,25461.0,117.35,117.7454,117.35,117.668,25461.0
2022-11-21 12:40:00,136.84,137.07,136.61,136.61,34094.0,117.6337,117.8314,117.4359,117.4359,34094.0
2022-11-21 12:50:00,136.65,136.83,136.61,136.83,12010.0,117.4703,117.6251,117.4359,117.6251,12010.0
2022-11-21 13:00:00,136.84,137.23,136.78,137.15,20938.0,117.6337,117.9689,117.5821,117.9001,20938.0
2022-11-21 13:10:00,137.2,137.68,137.11,137.68,26923.0,117.9431,118.3558,117.8658,118.3558,26923.0
2022-11-21 13:20:00,137.64,137.97,137.63,137.9,27894.0,118.3214,118.6051,118.3128,118.5449,27894.0
2022-11-21 13:30:00,137.88,137.91,137.58,137.78,25206.0,118.5277,118.5535,118.2698,118.4417,25206.0
2022-11-21 13:40:00,137.78,137.98,137.6,137.92,26117.0,118.4417,118.6137,118.287,118.5621,26117.0
2022-11-21 13:50:00,137.9,138.05,137.86,137.9,14454.0,118.5449,118.6738,118.5105,118.5449,14454.0
2022-11-21 14:00:00,137.89,138.14,137.86,138.11,16811.0,118.5363,118.7512,118.5105,118.7254,16811.0
2022-11-21 14:10:00,138.13,138.71,138.1,138.61,69409.0,118.7426,119.2412,118.7168,119.1552,69409.0
2022-11-21 14:20:00,138.64,138.73,138.34,138.38,36203.0,119.181,119.2584,118.9231,118.9575,36203.0
2022-11-21 14:30:00,138.32,138.55,138.26,138.55,19157.0,118.9059,119.1036,118.8544,119.1036,19157.0
2022-11-21 14:40:00,138.54,138.56,138.29,138.43,18743.0,119.0951,119.1122,118.8801,119.0005,18743.0
2022-11-21 14:50:00,138.45,138.64,138.4,138.54,30910.0,119.0177,119.181,118.9747,119.0951,30910.0
2022-11-21 15:00:00,138.53,138.53,138.38,138.44,16994.0,119.0865,119.0865,118.9575,119.0091,16994.0
2022-11-21 15:10:00,138.44,138.8,138.4,138.76,19629.0,119.0091,119.3186,118.9747,119.2842,19629.0
2022-11-21 15:20:00,138.81,138.91,138.74,138.89,19870.0,119.3272,119.4131,119.267,119.3959,19870.0
2022-11-21 15:30:00,138.91,138.99,138.82,138.94,36738.0,119.4131,119.4819,119.3358,119.4389,36738.0
2022-11-21 15:40:00,138.97,139.33,138.96,139.31,54474.0,119.4647,119.7742,119.4561,119.757,54474.0
2022-11-21 15:50:00,139.32,139.45,139.08,139.08,164934.0,119.7656,119.8773,119.5593,119.5593,164934.0
2022-11-22 09:30:00,139.44,139.45,138.25,138.84,65303.0,119.8687,119.8773,118.8458,119.3529,65303.0
2022-11-22 09:40:00,138.96,139.39,138.6,139.37,36226.0,119.4561,119.8258,119.1466,119.8086,36226.0
2022-11-22 09:50:00,139.36,139.57,139.03,139.3,43363.0,119.8,119.9805,119.5163,119.7484,43363.0
2022-11-22 10:00:00,139.31,139.58,138.6,138.68,38757.0,119.757,119.9891,119.1466,119.2154,38757.0
2022-11-22 10:10:00,138.78,138.93,138.47,138.89,22892.0,119.3014,119.4303,119.0349,119.3959,22892.0
2022-11-22 10:20:00,138.87,138.98,138.34,138.5,31513.0,119.3787,119.4733,118.9231,119.0607,31513.0
2022-11-22 10:30:00,138.53,138.6,138.05,138.1,46342.0,119.0865,119.1466,118.6738,118.7168,46342.0
2022-11-22 10:40:00,138.15,138.82,138.14,138.63,32831.0,118.7598,119.3358,118.7512,119.1724,32831.0
2022-11-22 10:50:00,138.7,138.85,138.59,138.69,19119.0,119.2326,119.3615,119.138,119.224,19119.0
2022-11-22 11:00:00,138.73,138.73,138.05,138.12,22587.0,119.2584,119.2584,118.6738,118.734,22587.0
2022-11-22 11:10:00,138.13,138.39,138.05,138.33,34110.0,118.7426,118.9661,118.6738,118.9145,34110.0
2022-11-22 11:20:00,138.33,138.43,138.06,138.06,17312.0,118.9145,119.0005,118.6824,118.6824,17312.0
2022-11-22 11:30:00,138.06,138.08,137.8,137.8,17977.0,118.6824,118.6996,118.4589,118.4589,17977.0
2022-11-22 11:40:00,137.78,138.0,137.63,137.96,29651.0,118.4417,118.6308,118.3128,118.5965,29651.0
2022-11-22 11:50:00,137.99,138.45,137.96,138.38,27003.0,118.6222,119.0177,118.5965,118.9575,27003.0
2022-11-22 12:00:00,138.41,138.53,138.19,138.27,17757.0,118.9833,119.0865,118.7942,118.8629,17757.0
2022-11-22 12:10:00,138.28,138.47,138.28,138.33,30504.0,118.8715,119.0349,118.8715,118.9145,30504.0
2022-11-22 12:20:00,138.31,138.56,138.28,138.46,32316.0,118.8973,119.1122,118.8715,119.0263,32316.0
2022-11-22 12:30:00,138.47,138.69,138.44,138.69,32800.0,119.0349,119.224,119.0091,119.224,32800.0
2022-11-22 12:40:00,138.69,138.82,138.6,138.7,17157.0,119.224,119.3358,119.1466,119.2326,17157.0
2022-11-22 12:50:00,138.72,138.76,138.48,138.53,10742.0,119.2498,119.2842,119.0435,119.0865,10742.0
2022-11-22 13:00:00,138.53,138.69,138.43,138.64,17290.0,119.0865,119.224,119.0005,119.181,17290.0
2022-11-22 13:10:00,138.62,138.7,138.39,138.4,16268.0,119.1638,119.2326,118.9661,118.9747,16268.0
2022-11-22 13:20:00,138.38,138.45,138.29,138.44,15342.0,118.9575,119.0177,118.8801,119.0091,15342.0
2022-11-22 13:30:00,138.45,138.52,137.95,137.96,21625.0,119.0177,119.0779,118.5879,118.5965,21625.0
2022-11-22 13:40:00,137.96,138.4,137.88,138.39,28754.0,118.5965,118.9747,118.5277,118.9661,28754.0
2022-11-22 13:50:00,138.4,138.44,138.11,138.29,18493.0,118.9747,119.0091,118.7254,118.8801,18493.0
2022-11-22 14:00:00,138.29,138.42,138.14,138.21,22164.0,118.8801,118.9919,118.7512,118.8114,22164.0
2022-11-22 14:10:00,138.22,138.4,138.18,138.4,20067.0,118.82,118.9747,118.7856,118.9747,20067.0
2022-11-22 14:20:00,138.38,138.64,138.36,138.59,21993.0,118.9575,119.181,118.9403,119.138,21993.0
2022-11-22 14:30:00,138.56,138.65,138.25,138.63,21782.0,119.1122,119.1896,118.8458,119.1724,21782.0
2022-11-22 14:40:00,138.64,138.71,138.49,138.64,21295.0,119.181,119.2412,119.0521,119.181,21295.0
2022-11-22 14:50:00,138.64,138.69,138.45,138.56,29816.0,119.181,119.224,119.0177,119.1122,29816.0
2022-11-22 15:00:00,138.59,138.87,138.59,138.76,22120.0,119.138,119.3787,119.138,119.2842,22120.0
2022-11-22 15:10:00,138.73,138.93,138.69,138.74,26999.0,119.2584,119.4303,119.224,119.267,26999.0
2022-11-22 15:20:00,138.75,138.9,138.73,138.75,44089.0,119.2756,119.4045,119.2584,119.2756,44089.0
2022-11-22 15:30:00,138.75,138.75,138.54,138.66,32929.0,119.2756,119.2756,119.0951,119.1982,32929.0
2022-11-22 15:40:00,138.65,139.11,138.56,139.05,49658.0,119.1896,119.5851,119.1122,119.5335,49658.0
2022-11-22 15:50:00,139.06,139.21,138.77,139.06,131152.0,119.5421,119.671,119.2928,119.5421,131152.0
2022-11-23 09:30:00,139.07,139.48,138.57,139.15,30333.0,119.5507,119.9031,119.1208,119.6194,30333.0
2022-11-23 09:40:00,139.11,139.86,139.08,139.82,11291.0,119.5851,120.2298,119.5593,120.1954,11291.0
2022-11-23 09:50:00,139.8,140.0,139.65,139.69,12921.0,120.1782,120.3501,120.0493,120.0836,12921.0
2022-11-23 10:00:00,139.77,140.24,139.74,140.02,11698.0,120.1524,120.5564,120.1266,120.3673,11698.0
2022-11-23 10:10:00,140.09,140.1,139.79,139.9,13377.0,120.4275,120.4361,120.1696,120.2642,13377.0
2022-11-23 10:20:00,139.91,140.39,139.79,140.37,17194.0,120.2728,120.6854,120.1696,120.6682,17194.0
2022-11-23 10:30:00,140.4,140.57,140.3,140.43,14152.0,120.694,120.8401,120.608,120.7198,14152.0
2022-11-23 10:40:00,140.43,140.76,140.43,140.58,16286.0,120.7198,121.0035,120.7198,120.8487,16286.0
2022-11-23 10:50:00,140.55,140.75,140.42,140.42,11169.0,120.8229,120.9949,120.7112,120.7112,11169.0
2022-11-23 11:00:00,140.42,140.49,140.02,140.19,10405.0,120.7112,120.7714,120.3673,120.5135,10405.0
2022-11-23 11:10:00,140.16,140.51,140.05,140.06,16604.0,120.4877,120.7886,120.3931,120.4017,16604.0
2022-11-23 11:20:00,140.08,140.15,139.86,139.89,11029.0,120.4189,120.4791,120.2298,120.2556,11029.0
2022-11-23 11:30:00,139.88,139.96,139.78,139.95,10370.0,120.247,120.3157,120.161,120.3072,10370.0
2022-11-23 11:40:00,139.95,140.25,139.89,139.93,14242.0,120.3072,120.565,120.2556,120.29,14242.0
2022-11-23 11:50:00,139.89,139.89,139.43,139.44,9353.0,120.2556,120.2556,119.8601,119.8687,9353.0
2022-11-23 12:00:00,139.46,139.75,139.44,139.74,9865.0,119.8859,120.1352,119.8687,120.1266,9865.0
2022-11-23 12:10:00,139.76,139.79,139.56,139.6,11634.0,120.1438,120.1696,119.9719,120.0063,11634.0
2022-11-23 12:20:00,139.54,139.75,139.53,139.68,8385.0,119.9547,120.1352,119.9461,120.075,8385.0
2022-11-23 12:30:00,139.68,139.7,139.18,139.19,22142.0,120.075,120.0922,119.6452,119.6538,22142.0
2022-11-23 12:40:00,139.24,139.29,138.81,139.1,14012.0,119.6968,119.7398,119.3272,119.5765,14012.0
2022-11-23 12:50:00,139.13,139.22,138.82,139.01,7022.0,119.6022,119.6796,119.3358,119.4991,7022.0
2022-11-23 13:00:00,139.02,139.03,138.83,138.92,8753.0,119.5077,119.5163,119.3443,119.4217,8753.0
2022-11-23 13:10:00,138.93,138.93,138.77,138.84,4876.0,119.4303,119.4303,119.2928,119.3529,4876.0
2022-11-23 13:20:00,138.9,139.17,138.9,139.13,10743.0,119.4045,119.6366,119.4045,119.6022,10743.0
2022-11-23 13:30:00,139.22,139.39,139.2,139.32,11277.0,119.6796,119.8258,119.6624,119.7656,11277.0
2022-11-23 13:40:00,139.33,139.33,138.79,138.79,17147.0,119.7742,119.7742,119.31,119.31,17147.0
2022-11-23 13:50:00,138.85,138.87,138.53,138.71,20913.0,119.3615,119.3787,119.0865,119.2412,20913.0
2022-11-23 14:00:00,138.74,139.26,138.6,139.1,25852.0,119.267,119.714,119.1466,119.5765,25852.0
2022-11-23 14:10:00,138.96,139.16,138.86,138.92,11638.0,119.4561,119.628,119.3701,119.4217,11638.0
2022-11-23 14:20:00,138.99,139.3,138.9,139.1,15621.0,119.4819,119.7484,119.4045,119.5765,15621.0
2022-11-23 14:30:00,139.06,139.06,138.65,138.75,19685.0,119.5421,119.5421,119.1896,119.2756,19685.0
2022-11-23 14:40:00,138.74,139.24,138.73,139.21,16108.0,119.267,119.6968,119.2584,119.671,16108.0
2022-11-23 14:50:00,139.2,139.26,139.07,139.15,23609.0,119.6624,119.714,119.5507,119.6194,23609.0
2022-11-23 15:00:00,139.14,139.35,138.99,139.27,30553.0,119.6108,119.7914,119.4819,119.7226,30553.0
2022-11-23 15:10:00,139.3,139.66,139.27,139.66,14099.0,119.7484,120.0579,119.7226,120.0579,14099.0
2022-11-23 15:20:00,139.66,139.89,139.53,139.74,20334.0,120.0579,120.2556,119.9461,120.1266,20334.0
2022-11-23 15:30:00,139.74,139.93,139.69,139.93,20505.0,120.1266,120.29,120.0836,120.29,20505.0
2022-11-23 15:40:00,139.93,140.11,139.91,140.03,34895.0,120.29,120.4447,120.2728,120.3759,34895.0
2022-11-23 15:50:00,140.05,140.18,140.0,140.12,86768.0,120.3931,120.5049,120.3501,120.4533,86768.0
2022-11-25 09:30:00,141.36,142.28,141.04,141.26,44503.0,121.5192,122.3101,121.2442,121.4333,44503.0
2022-11-25 09:40:00,141.22,141.73,141.04,141.41,24659.0,121.3989,121.8373,121.2442,121.5622,24659.0
2022-11-25 09:50:00,141.5,142.07,141.27,141.75,35641.0,121.6396,122.1296,121.4419,121.8545,35641.0
2022-11-25 10:00:00,141.71,142.1,141.53,142.05,30653.0,121.8201,122.1554,121.6654,122.1124,30653.0
2022-11-25 10:10:00,142.06,142.06,141.62,141.94,23262.0,122.121,122.121,121.7428,122.0178,23262.0
2022-11-25 10:20:00,141.92,141.99,141.75,141.97,31609.0,122.0006,122.0608,121.8545,122.0436,31609.0
2022-11-25 10:30:00,142.02,142.07,141.79,141.83,46945.0,122.0866,122.1296,121.8889,121.9233,46945.0
2022-11-25 10:40:00,141.88,141.89,141.52,141.52,44644.0,121.9663,121.9749,121.6568,121.6568,44644.0
2022-11-25 10:50:00,141.5,141.79,141.36,141.76,20520.0,121.6396,121.8889,121.5192,121.8631,20520.0
2022-11-25 11:00:00,141.74,141.9,141.64,141.72,18886.0,121.8459,121.9835,121.7599,121.8287,18886.0
2022-11-25 11:10:00,141.72,141.74,141.47,141.54,22911.0,121.8287,121.8459,121.6138,121.674,22911.0
2022-11-25 11:20:00,141.57,141.79,141.54,141.72,19589.0,121.6998,121.8889,121.674,121.8287,19589.0
2022-11-25 11:30:00,141.7,141.92,141.56,141.92,23372.0,121.8115,122.0006,121.6912,122.0006,23372.0
2022-11-25 11:40:00,141.92,141.92,141.54,141.6,33902.0,122.0006,122.0006,121.674,121.7256,33902.0
2022-11-25 11:50:00,141.64,141.74,141.55,141.58,21315.0,121.7599,121.8459,121.6826,121.7084,21315.0
2022-11-25 12:00:00,141.56,141.59,141.28,141.44,16825.0,121.6912,121.717,121.4505,121.588,16825.0
2022-11-25 12:10:00,141.43,141.71,141.4,141.71,24400.0,121.5794,121.8201,121.5536,121.8201,24400.0
2022-11-25 12:20:00,141.7,141.84,141.4,141.44,13600.0,121.8115,121.9319,121.5536,121.588,13600.0
2022-11-25 12:30:00,141.45,141.45,140.8,140.88,17988.0,121.5966,121.5966,121.0378,121.1066,17988.0
2022-11-25 12:40:00,140.89,140.91,140.44,140.54,20669.0,121.1152,121.1324,120.7284,120.8143,20669.0
2022-11-25 12:50:00,140.61,141.23,140.61,141.19,43901.0,120.8745,121.4075,120.8745,121.3731,43901.0
2022-11-28 09:30:00,140.33,141.26,140.33,140.53,51162.0,120.6338,121.4333,120.6338,120.8057,51162.0
2022-11-28 09:40:00,140.43,140.47,139.6,139.6,28528.0,120.7198,120.7542,120.0063,120.0063,28528.0
2022-11-28 09:50:00,139.68,140.21,139.64,139.92,35280.0,120.075,120.5307,120.0407,120.2814,35280.0
2022-11-28 10:00:00,139.89,140.16,139.71,140.1,16768.0,120.2556,120.4877,120.1008,120.4361,16768.0
2022-11-28 10:10:00,140.08,140.36,140.07,140.29,20062.0,120.4189,120.6596,120.4103,120.5994,20062.0
2022-11-28 10:20:00,140.29,140.54,140.12,140.21,52623.0,120.5994,120.8143,120.4533,120.5307,52623.0
2022-11-28 10:30:00,140.19,140.22,139.76,140.08,21959.0,120.5135,120.5393,120.1438,120.4189,21959.0
2022-11-28 10:40:00,140.05,140.07,139.52,139.63,19125.0,120.3931,120.4103,119.9375,120.0321,19125.0
2022-11-28 10:50:00,139.62,139.67,139.29,139.32,20914.0,120.0235,120.0665,119.7398,119.7656,20914.0
2022-11-28 11:00:00,139.3,139.5,139.16,139.22,27367.0,119.7484,119.9203,119.628,119.6796,27367.0
2022-11-28 11:10:00,139.23,139.29,139.0,139.0,17647.0,119.6882,119.7398,119.4905,119.4905,17647.0
2022-11-28 11:20:00,139.02,139.15,138.92,139.01,17294.0,119.5077,119.6194,119.4217,119.4991,17294.0
2022-11-28 11:30:00,138.99,139.13,138.78,138.99,18070.0,119.4819,119.6022,119.3014,119.4819,18070.0
2022-11-28 11:40:00,139.0,139.08,138.9,138.94,21108.0,119.4905,119.5593,119.4045,119.4389,21108.0
2022-11-28 11:50:00,138.98,139.11,138.78,138.8,22950.0,119.4733,119.5851,119.3014,119.3186,22950.0
2022-11-28 12:00:00,138.77,138.85,138.2,138.2,25124.0,119.2928,119.3615,118.8028,118.8028,25124.0
2022-11-28 12:10:00,138.18,138.63,138.16,138.6,19784.0,118.7856,119.1724,118.7684,119.1466,19784.0
2022-11-28 12:20:00,138.58,138.68,138.42,138.45,23370.0,119.1294,119.2154,118.9919,119.0177,23370.0
2022-11-28 12:30:00,138.46,138.49,138.21,138.22,18921.0,119.0263,119.0521,118.8114,118.82,18921.0
2022-11-28 12:40:00,138.23,138.32,137.92,137.98,16617.0,118.8286,118.9059,118.5621,118.6137,16617.0
2022-11-28 12:50:00,137.98,138.02,137.59,137.59,16249.0,118.6137,118.648,118.2784,118.2784,16249.0
2022-11-28 13:00:00,137.56,137.6,137.45,137.45,8378.0,118.2526,118.287,118.158,118.158,8378.0
2022-11-28 13:10:00,137.5,137.66,137.46,137.58,13736.0,118.201,118.3386,118.1666,118.2698,13736.0
2022-11-28 13:20:00,137.59,137.86,137.5,137.83,29128.0,118.2784,118.5105,118.201,118.4847,29128.0
2022-11-28 13:30:00,137.8,137.92,137.63,137.65,12107.0,118.4589,118.5621,118.3128,118.33,12107.0
2022-11-28 13:40:00,137.63,137.64,137.3,137.35,14151.0,118.3128,118.3214,118.0291,118.0721,14151.0
2022-11-28 13:50:00,137.36,137.81,137.35,137.66,33802.0,118.0807,118.4675,118.0721,118.3386,33802.0
2022-11-28 14:00:00,137.63,137.75,137.54,137.58,11879.0,118.3128,118.4159,118.2354,118.2698,11879.0
2022-11-28 14:10:00,137.56,137.57,137.33,137.41,12900.0,118.2526,118.2612,118.0549,118.1237,12900.0
2022-11-28 14:20:00,137.44,137.47,137.25,137.45,17638.0,118.1494,118.1752,117.9861,118.158,17638.0
2022-11-28 14:30:00,137.38,137.38,137.19,137.36,15340.0,118.0979,118.0979,117.9345,118.0807,15340.0
2022-11-28 14:40:00,137.41,137.6,137.38,137.52,19082.0,118.1237,118.287,118.0979,118.2182,19082.0
2022-11-28 14:50:00,137.46,137.46,137.07,137.14,16791.0,118.1666,118.1666,117.8314,117.8916,16791.0
2022-11-28 15:00:00,137.06,137.38,137.05,137.25,13351.0,117.8228,118.0979,117.8142,117.9861,13351.0
2022-11-28 15:10:00,137.21,137.21,136.79,136.9,13117.0,117.9517,117.9517,117.5907,117.6852,13117.0
2022-11-28 15:20:00,136.96,137.12,136.79,137.05,17367.0,117.7368,117.8744,117.5907,117.8142,17367.0
2022-11-28 15:30:00,137.05,137.27,137.02,137.27,22347.0,117.8142,118.0033,117.7884,118.0033,22347.0
2022-11-28 15:40:00,137.26,137.29,137.01,137.11,36860.0,117.9947,118.0205,117.7798,117.8658,36860.0
2022-11-28 15:50:00,137.12,137.68,137.11,137.52,101953.0,117.8744,118.3558,117.8658,118.2182,101953.0
2022-11-29 09:30:00,137.6,137.92,137.26,137.53,62335.0,118.287,118.5621,117.9947,118.2268,62335.0
2022-11-29 09:40:00,137.42,137.74,137.2,137.52,23350.0,118.1323,118.4073,117.9431,118.2182,23350.0
2022-11-29 09:50:00,137.53,137.8,137.46,137.8,13004.0,118.2268,118.4589,118.1666,118.4589,13004.0
2022-11-29 10:00:00,137.8,138.07,137.73,137.94,19277.0,118.4589,118.691,118.3987,118.5793,19277.0
2022-11-29 10:10:00,137.92,138.26,137.8,138.18,21188.0,118.5621,118.8544,118.4589,118.7856,21188.0
2022-11-29 10:20:00,138.2,138.37,138.08,138.37,26839.0,118.8028,118.9489,118.6996,118.9489,26839.0
2022-11-29 10:30:00,138.37,138.41,138.17,138.31,20966.0,118.9489,118.9833,118.777,118.8973,20966.0
2022-11-29 10:40:00,138.27,138.94,138.22,138.82,25629.0,118.8629,119.4389,118.82,119.3358,25629.0
2022-11-29 10:50:00,138.86,139.0,138.61,138.96,19512.0,119.3701,119.4905,119.1552,119.4561,19512.0
2022-11-29 11:00:00,138.9,138.97,138.35,138.45,26195.0,119.4045,119.4647,118.9317,119.0177,26195.0
2022-11-29 11:10:00,138.42,138.83,138.38,138.57,19285.0,118.9919,119.3443,118.9575,119.1208,19285.0
2022-11-29 11:20:00,138.59,138.91,138.51,138.88,15370.0,119.138,119.4131,119.0693,119.3873,15370.0
2022-11-29 11:30:00,138.81,138.98,138.58,138.6,12481.0,119.3272,119.4733,119.1294,119.1466,12481.0
2022-11-29 11:40:00,138.56,138.62,138.35,138.58,10654.0,119.1122,119.1638,118.9317,119.1294,10654.0
2022-11-29 11:50:00,138.59,138.99,138.57,138.99,22599.0,119.138,119.4819,119.1208,119.4819,22599.0
2022-11-29 12:00:00,138.99,138.99,138.76,138.84,8855.0,119.4819,119.4819,119.2842,119.3529,8855.0
2022-11-29 12:10:00,138.82,138.84,138.5,138.65,13094.0,119.3358,119.3529,119.0607,119.1896,13094.0
2022-11-29 12:20:00,138.67,138.76,138.61,138.69,14520.0,119.2068,119.2842,119.1552,119.224,14520.0
2022-11-29 12:30:00,138.74,139.3,138.71,139.19,23330.0,119.267,119.7484,119.2412,119.6538,23330.0
2022-11-29 12:40:00,139.24,139.25,138.95,138.95,12171.0,119.6968,119.7054,119.4475,119.4475,12171.0
2022-11-29 12:50:00,139.03,139.19,138.95,138.98,11518.0,119.5163,119.6538,119.4475,119.4733,11518.0
2022-11-29 13:00:00,138.99,139.02,138.86,138.87,20184.0,119.4819,119.5077,119.3701,119.3787,20184.0
2022-11-29 13:10:00,138.91,139.48,138.9,139.23,29348.0,119.4131,119.9031,119.4045,119.6882,29348.0
2022-11-29 13:20:00,139.22,139.28,138.95,139.01,23478.0,119.6796,119.7312,119.4475,119.4991,23478.0
2022-11-29 13:30:00,138.96,139.07,138.75,138.92,17349.0,119.4561,119.5507,119.2756,119.4217,17349.0
2022-11-29 13:40:00,138.92,139.02,138.82,138.82,10017.0,119.4217,119.5077,119.3358,119.3358,10017.0
2022-11-29 13:50:00,138.81,138.97,138.7,138.97,14173.0,119.3272,119.4647,119.2326,119.4647,14173.0
2022-11-29 14:00:00,138.97,139.25,138.96,139.14,16975.0,119.4647,119.7054,119.4561,119.6108,16975.0
2022-11-29 14:10:00,139.11,139.18,139.03,139.15,12763.0,119.5851,119.6452,119.5163,119.6194,12763.0
2022-11-29 14:20:00,139.14,139.16,138.75,138.8,11654.0,119.6108,119.628,119.2756,119.3186,11654.0
2022-11-29 14:30:00,138.79,138.79,138.5,138.65,22149.0,119.31,119.31,119.0607,119.1896,22149.0
2022-11-29 14:40:00,138.67,138.69,138.5,138.58,15053.0,119.2068,119.224,119.0607,119.1294,15053.0
2022-11-29 14:50:00,138.57,138.73,138.54,138.69,17241.0,119.1208,119.2584,119.0951,119.224,17241.0
2022-11-29 15:00:00,138.7,138.93,138.63,138.93,14976.0,119.2326,119.4303,119.1724,119.4303,14976.0
2022-11-29 15:10:00,138.94,138.95,138.78,138.87,28112.0,119.4389,119.4475,119.3014,119.3787,28112.0
2022-11-29 15:20:00,138.85,138.97,138.72,138.91,20651.0,119.3615,119.4647,119.2498,119.4131,20651.0
2022-11-29 15:30:00,138.91,139.1,138.6,138.67,33924.0,119.4131,119.5765,119.1466,119.2068,33924.0
2022-11-29 15:40:00,138.65,138.96,138.64,138.96,30009.0,119.1896,119.4561,119.181,119.4561,30009.0
2022-11-29 15:50:00,138.99,139.26,138.92,139.09,137480.0,119.4819,119.714,119.4217,119.5679,137480.0
2022-11-30 09:30:00,138.41,139.1,138.11,138.19,45528.0,118.9833,119.5765,118.7254,118.7942,45528.0
2022-11-30 09:40:00,138.19,138.62,137.77,138.6,23477.0,118.7942,119.1638,118.4331,119.1466,23477.0
2022-11-30 09:50:00,138.49,139.28,138.49,139.19,26899.0,119.0521,119.7312,119.0521,119.6538,26899.0
2022-11-30 10:00:00,139.27,139.49,138.75,139.03,28631.0,119.7226,119.9117,119.2756,119.5163,28631.0
2022-11-30 10:10:00,139.03,139.03,138.55,138.65,12026.0,119.5163,119.5163,119.1036,119.1896,12026.0
2022-11-30 10:20:00,138.61,138.74,138.53,138.53,16103.0,119.1552,119.267,119.0865,119.0865,16103.0
2022-11-30 10:30:00,138.56,138.77,138.46,138.72,24878.0,119.1122,119.2928,119.0263,119.2498,24878.0
2022-11-30 10:40:00,138.76,139.02,138.52,138.58,20515.0,119.2842,119.5077,119.0779,119.1294,20515.0
2022-11-30 10:50:00,138.57,138.57,138.09,138.09,38082.0,119.1208,119.1208,118.7082,118.7082,38082.0
2022-11-30 11:00:00,138.15,138.24,137.9,138.21,25437.0,118.7598,118.8372,118.5449,118.8114,25437.0
2022-11-30 11:10:00,138.21,138.41,138.09,138.23,29509.0,118.8114,118.9833,118.7082,118.8286,29509.0
2022-11-30 11:20:00,138.2,138.2,137.91,138.0,27049.0,118.8028,118.8028,118.5535,118.6308,27049.0
2022-11-30 11:30:00,138.04,138.46,138.02,138.41,18753.0,118.6652,119.0263,118.648,118.9833,18753.0
2022-11-30 11:40:00,138.39,138.39,138.08,138.14,15236.0,118.9661,118.9661,118.6996,118.7512,15236.0
2022-11-30 11:50:00,138.16,138.22,138.01,138.12,12541.0,118.7684,118.82,118.6394,118.734,12541.0
2022-11-30 12:00:00,138.11,138.25,137.89,137.94,16316.0,118.7254,118.8458,118.5363,118.5793,16316.0
2022-11-30 12:10:00,137.94,138.01,137.63,137.66,15337.0,118.5793,118.6394,118.3128,118.3386,15337.0
2022-11-30 12:20:00,137.67,137.77,137.47,137.65,16429.0,118.3472,118.4331,118.1752,118.33,16429.0
2022-11-30 12:30:00,137.67,137.95,137.67,137.89,8865.0,118.3472,118.5879,118.3472,118.5363,8865.0
2022-11-30 12:40:00,137.94,138.08,137.77,137.88,21518.0,118.5793,118.6996,118.4331,118.5277,21518.0
2022-11-30 12:50:00,137.87,137.97,137.82,137.84,20753.0,118.5191,118.6051,118.4761,118.4933,20753.0
2022-11-30 13:00:00,137.84,138.03,137.82,137.95,20818.0,118.4933,118.6566,118.4761,118.5879,20818.0
2022-11-30 13:10:00,137.97,138.03,137.77,137.83,28024.0,118.6051,118.6566,118.4331,118.4847,28024.0
2022-11-30 13:20:00,137.84,137.88,137.67,137.77,10794.0,118.4933,118.5277,118.3472,118.4331,10794.0
2022-11-30 13:30:00,137.78,139.38,137.63,139.2,45457.0,118.4417,119.8172,118.3128,119.6624,45457.0
2022-11-30 13:40:00,139.32,139.32,138.54,138.89,20450.0,119.7656,119.7656,119.0951,119.3959,20450.0
2022-11-30 13:50:00,139.0,139.55,138.79,139.46,26844.0,119.4905,119.9633,119.31,119.8859,26844.0
2022-11-30 14:00:00,139.53,140.01,139.41,139.59,42170.0,119.9461,120.3587,119.8429,119.9977,42170.0
2022-11-30 14:10:00,139.69,140.19,139.43,140.1,34179.0,120.0836,120.5135,119.8601,120.4361,34179.0
2022-11-30 14:20:00,140.12,140.25,139.83,139.97,47223.0,120.4533,120.565,120.204,120.3243,47223.0
2022-11-30 14:30:00,139.99,140.06,139.75,139.89,39994.0,120.3415,120.4017,120.1352,120.2556,39994.0
2022-11-30 14:40:00,139.92,140.27,139.71,140.03,68063.0,120.2814,120.5822,120.1008,120.3759,68063.0
2022-11-30 14:50:00,140.01,140.28,139.98,140.2,65371.0,120.3587,120.5908,120.3329,120.5221,65371.0
2022-11-30 15:00:00,140.21,140.64,140.15,140.59,31503.0,120.5307,120.9003,120.4791,120.8573,31503.0
2022-11-30 15:10:00,140.59,140.87,140.54,140.73,29568.0,120.8573,121.098,120.8143,120.9777,29568.0
2022-11-30 15:20:00,140.73,140.88,140.62,140.66,41392.0,120.9777,121.1066,120.8831,120.9175,41392.0
2022-11-30 15:30:00,140.65,141.08,140.6,140.75,73956.0,120.9089,121.2785,120.8659,120.9949,73956.0
2022-11-30 15:40:00,140.75,141.27,140.74,141.06,89535.0,120.9949,121.4419,120.9863,121.2614,89535.0
2022-11-30 15:50:00,141.18,141.6,141.04,141.58,272245.0,121.3645,121.7256,121.2442,121.7084,272245.0
2022-12-01 09:30:00,143.47,144.51,143.25,144.04,51092.0,123.3331,124.2271,123.144,123.8231,51092.0
2022-12-01 09:40:00,144.11,144.78,143.68,144.39,36295.0,123.8833,124.4592,123.5136,124.124,36295.0
2022-12-01 09:50:00,144.49,144.84,144.33,144.7,39823.0,124.2099,124.5108,124.0724,124.3905,39823.0
2022-12-01 10:00:00,144.75,145.32,144.18,144.23,17923.0,124.4334,124.9234,123.9434,123.9864,17923.0
2022-12-01 10:10:00,144.22,144.27,142.64,142.92,44686.0,123.9778,124.0208,122.6196,122.8603,44686.0
2022-12-01 10:20:00,142.98,142.99,142.42,142.42,15914.0,122.9119,122.9205,122.4305,122.4305,15914.0
2022-12-01 10:30:00,142.39,142.6,142.1,142.27,11727.0,122.4047,122.5852,122.1554,122.3015,11727.0
2022-12-01 10:40:00,142.28,142.38,141.94,142.31,17988.0,122.3101,122.3961,122.0178,122.3359,17988.0
2022-12-01 10:50:00,142.26,142.9,142.25,142.88,19363.0,122.2929,122.8431,122.2843,122.8259,19363.0
2022-12-01 11:00:00,142.84,142.9,142.58,142.62,11005.0,122.7915,122.8431,122.568,122.6024,11005.0
2022-12-01 11:10:00,142.62,142.62,141.72,141.72,16090.0,122.6024,122.6024,121.8287,121.8287,16090.0
2022-12-01 11:20:00,141.67,142.07,141.66,141.98,12838.0,121.7857,122.1296,121.7771,122.0522,12838.0
2022-12-01 11:30:00,141.99,142.09,141.76,141.89,26899.0,122.0608,122.1468,121.8631,121.9749,26899.0
2022-12-01 11:40:00,141.89,142.08,141.81,141.93,20637.0,121.9749,122.1382,121.9061,122.0092,20637.0
2022-12-01 11:50:00,141.94,142.21,141.83,142.02,16563.0,122.0178,122.2499,121.9233,122.0866,16563.0
2022-12-01 12:00:00,142.04,142.11,141.33,141.4,10404.0,122.1038,122.164,121.4935,121.5536,10404.0
2022-12-01 12:10:00,141.46,141.72,141.24,141.44,10297.0,121.6052,121.8287,121.4161,121.588,10297.0
2022-12-01 12:20:00,141.43,141.95,141.43,141.86,11976.0,121.5794,122.0264,121.5794,121.9491,11976.0
2022-12-01 12:30:00,141.87,142.01,141.47,141.49,9103.0,121.9577,122.078,121.6138,121.631,9103.0
2022-12-01 12:40:00,141.51,141.59,141.28,141.53,12115.0,121.6482,121.717,121.4505,121.6654,12115.0
2022-12-01 12:50:00,141.52,141.75,141.51,141.7,19503.0,121.6568,121.8545,121.6482,121.8115,19503.0
2022-12-01 13:00:00,141.67,141.93,141.51,141.68,22699.0,121.7857,122.0092,121.6482,121.7943,22699.0
2022-12-01 13:10:00,141.69,141.71,140.99,141.03,16542.0,121.8029,121.8201,121.2012,121.2356,16542.0
2022-12-01 13:20:00,141.05,141.18,141.0,141.05,16284.0,121.2528,121.3645,121.2098,121.2528,16284.0
2022-12-01 13:30:00,141.07,141.16,140.83,141.05,20023.0,121.27,121.3473,121.0636,121.2528,20023.0
2022-12-01 13:40:00,141.06,141.28,141.01,141.25,8811.0,121.2614,121.4505,121.2184,121.4247,8811.0
2022-12-01 13:50:00,141.31,141.43,141.22,141.24,10115.0,121.4763,121.5794,121.3989,121.4161,10115.0
2022-12-01 14:00:00,141.19,141.21,140.93,140.93,11629.0,121.3731,121.3903,121.1496,121.1496,11629.0
2022-12-01 14:10:00,140.94,141.64,140.92,141.61,17004.0,121.1582,121.7599,121.141,121.7342,17004.0
2022-12-01 14:20:00,141.61,141.68,141.37,141.4,15902.0,121.7342,121.7943,121.5278,121.5536,15902.0
2022-12-01 14:30:00,141.42,141.51,141.21,141.5,13440.0,121.5708,121.6482,121.3903,121.6396,13440.0
2022-12-01 14:40:00,141.52,141.74,141.47,141.66,13368.0,121.6568,121.8459,121.6138,121.7771,13368.0
2022-12-01 14:50:00,141.61,141.74,141.26,141.36,18732.0,121.7342,121.8459,121.4333,121.5192,18732.0
2022-12-01 15:00:00,141.34,141.47,141.21,141.33,12934.0,121.5021,121.6138,121.3903,121.4935,12934.0
2022-12-01 15:10:00,141.25,141.29,140.93,140.99,12744.0,121.4247,121.4591,121.1496,121.2012,12744.0
2022-12-01 15:20:00,141.01,141.18,140.83,141.18,11792.0,121.2184,121.3645,121.0636,121.3645,11792.0
2022-12-01 15:30:00,141.16,141.42,141.15,141.31,23168.0,121.3473,121.5708,121.3387,121.4763,23168.0
2022-12-01 15:40:00,141.31,141.8,141.29,141.76,51822.0,121.4763,121.8975,121.4591,121.8631,51822.0
2022-12-01 15:50:00,141.85,142.03,141.61,141.7,96249.0,121.9405,122.0952,121.7342,121.8115,96249.0
2022-12-02 09:30:00,140.22,140.65,138.76,139.07,38767.0,120.5393,120.9089,119.2842,119.5507,38767.0
2022-12-02 09:40:00,138.92,138.92,138.2,138.2,28597.0,119.4217,119.4217,118.8028,118.8028,28597.0
2022-12-02 09:50:00,138.22,138.79,137.89,137.92,53180.0,118.82,119.31,118.5363,118.5621,53180.0
2022-12-02 10:00:00,137.96,138.46,137.72,138.44,27386.0,118.5965,119.0263,118.3901,119.0091,27386.0
2022-12-02 10:10:00,138.44,139.12,138.3,138.72,41642.0,119.0091,119.5936,118.8887,119.2498,41642.0
2022-12-02 10:20:00,138.75,139.12,138.59,138.71,15457.0,119.2756,119.5936,119.138,119.2412,15457.0
2022-12-02 10:30:00,138.56,138.96,138.34,138.41,24182.0,119.1122,119.4561,118.9231,118.9833,24182.0
2022-12-02 10:40:00,138.41,139.11,138.35,139.06,18972.0,118.9833,119.5851,118.9317,119.5421,18972.0
2022-12-02 10:50:00,139.05,139.4,138.95,139.32,18524.0,119.5335,119.8343,119.4475,119.7656,18524.0
2022-12-02 11:00:00,139.3,139.3,139.02,139.13,10724.0,119.7484,119.7484,119.5077,119.6022,10724.0
2022-12-02 11:10:00,139.11,139.18,138.86,138.87,11618.0,119.5851,119.6452,119.3701,119.3787,11618.0
2022-12-02 11:20:00,138.83,139.28,138.83,139.28,26847.0,119.3443,119.7312,119.3443,119.7312,26847.0
2022-12-02 11:30:00,139.26,139.26,138.65,138.94,46172.0,119.714,119.714,119.1896,119.4389,46172.0
2022-12-02 11:40:00,138.93,139.83,138.9,139.68,20710.0,119.4303,120.204,119.4045,120.075,20710.0
2022-12-02 11:50:00,139.73,139.77,139.52,139.59,18481.0,120.118,120.1524,119.9375,119.9977,18481.0
2022-12-02 12:00:00,139.6,139.65,139.43,139.57,33264.0,120.0063,120.0493,119.8601,119.9805,33264.0
2022-12-02 12:10:00,139.55,139.87,139.55,139.76,15144.0,119.9633,120.2384,119.9633,120.1438,15144.0
2022-12-02 12:20:00,139.76,139.99,139.76,139.89,22652.0,120.1438,120.3415,120.1438,120.2556,22652.0
2022-12-02 12:30:00,139.86,140.3,139.86,139.97,22376.0,120.2298,120.608,120.2298,120.3243,22376.0
2022-12-02 12:40:00,139.94,140.08,139.85,139.97,11721.0,120.2986,120.4189,120.2212,120.3243,11721.0
2022-12-02 12:50:00,139.94,140.07,139.82,139.9,15391.0,120.2986,120.4103,120.1954,120.2642,15391.0
2022-12-02 13:00:00,139.88,140.09,139.84,140.0,14001.0,120.247,120.4275,120.2126,120.3501,14001.0
2022-12-02 13:10:00,140.02,140.37,140.01,140.19,13542.0,120.3673,120.6682,120.3587,120.5135,13542.0
2022-12-02 13:20:00,140.14,140.18,139.81,139.83,11349.0,120.4705,120.5049,120.1868,120.204,11349.0
2022-12-02 13:30:00,139.81,140.03,139.8,139.82,9505.0,120.1868,120.3759,120.1782,120.1954,9505.0
2022-12-02 13:40:00,139.81,140.09,139.81,140.02,11165.0,120.1868,120.4275,120.1868,120.3673,11165.0
2022-12-02 13:50:00,139.94,140.03,139.75,139.84,11624.0,120.2986,120.3759,120.1352,120.2126,11624.0
2022-12-02 14:00:00,139.83,139.89,139.62,139.69,11434.0,120.204,120.2556,120.0235,120.0836,11434.0
2022-12-02 14:10:00,139.66,140.01,139.61,139.96,15711.0,120.0579,120.3587,120.0149,120.3157,15711.0
2022-12-02 14:20:00,139.97,140.17,139.96,140.14,17243.0,120.3243,120.4963,120.3157,120.4705,17243.0
2022-12-02 14:30:00,140.09,140.16,139.95,140.02,20667.0,120.4275,120.4877,120.3072,120.3673,20667.0
2022-12-02 14:40:00,140.05,140.21,139.85,140.19,36626.0,120.3931,120.5307,120.2212,120.5135,36626.0
2022-12-02 14:50:00,140.23,140.66,140.19,140.53,12260.0,120.5479,120.9175,120.5135,120.8057,12260.0
2022-12-02 15:00:00,140.57,140.74,140.43,140.74,17106.0,120.8401,120.9863,120.7198,120.9863,17106.0
2022-12-02 15:10:00,140.75,140.92,140.62,140.85,28252.0,120.9949,121.141,120.8831,121.0808,28252.0
2022-12-02 15:20:00,140.86,140.86,140.24,140.27,28845.0,121.0894,121.0894,120.5564,120.5822,28845.0
2022-12-02 15:30:00,140.3,140.41,140.0,140.08,20922.0,120.608,120.7026,120.3501,120.4189,20922.0
2022-12-02 15:40:00,140.09,140.23,139.87,139.89,30822.0,120.4275,120.5479,120.2384,120.2556,30822.0
2022-12-02 15:50:00,139.89,140.35,139.81,140.18,108304.0,120.2556,120.651,120.1868,120.5049,108304.0
2022-12-05 09:30:00,138.47,138.49,137.62,137.93,36203.0,119.0349,119.0521,118.3042,118.5707,36203.0
2022-12-05 09:40:00,137.94,138.2,137.79,137.79,28827.0,118.5793,118.8028,118.4503,118.4503,28827.0
2022-12-05 09:50:00,137.86,137.94,137.38,137.39,56886.0,118.5105,118.5793,118.0979,118.1065,56886.0
2022-12-05 10:00:00,137.38,137.77,136.98,137.31,42835.0,118.0979,118.4331,117.754,118.0377,42835.0
2022-12-05 10:10:00,137.34,137.81,137.3,137.55,13360.0,118.0635,118.4675,118.0291,118.244,13360.0
2022-12-05 10:20:00,137.61,138.1,137.55,137.88,13063.0,118.2956,118.7168,118.244,118.5277,13063.0
2022-12-05 10:30:00,137.88,138.67,137.68,138.63,32276.0,118.5277,119.2068,118.3558,119.1724,32276.0
2022-12-05 10:40:00,138.64,139.0,138.58,138.76,26559.0,119.181,119.4905,119.1294,119.2842,26559.0
2022-12-05 10:50:00,138.76,138.93,138.59,138.87,21457.0,119.2842,119.4303,119.138,119.3787,21457.0
2022-12-05 11:00:00,138.89,139.13,138.68,138.76,71277.0,119.3959,119.6022,119.2154,119.2842,71277.0
2022-12-05 11:10:00,138.78,139.19,138.78,138.86,19084.0,119.3014,119.6538,119.3014,119.3701,19084.0
2022-12-05 11:20:00,138.82,139.38,138.79,139.33,15753.0,119.3358,119.8172,119.31,119.7742,15753.0
2022-12-05 11:30:00,139.35,139.43,138.83,138.96,46216.0,119.7914,119.8601,119.3443,119.4561,46216.0
2022-12-05 11:40:00,138.91,139.08,138.84,138.94,13418.0,119.4131,119.5593,119.3529,119.4389,13418.0
2022-12-05 11:50:00,138.96,138.97,138.47,138.5,24386.0,119.4561,119.4647,119.0349,119.0607,24386.0
2022-12-05 12:00:00,138.49,138.65,138.29,138.64,22030.0,119.0521,119.1896,118.8801,119.181,22030.0
2022-12-05 12:10:00,138.62,138.76,138.41,138.64,18202.0,119.1638,119.2842,118.9833,119.181,18202.0
2022-12-05 12:20:00,138.63,138.86,138.56,138.77,16848.0,119.1724,119.3701,119.1122,119.2928,16848.0
2022-12-05 12:30:00,138.71,138.85,138.63,138.83,11189.0,119.2412,119.3615,119.1724,119.3443,11189.0
2022-12-05 12:40:00,138.83,138.85,138.57,138.72,14765.0,119.3443,119.3615,119.1208,119.2498,14765.0
2022-12-05 12:50:00,138.7,138.74,138.22,138.25,17450.0,119.2326,119.267,118.82,118.8458,17450.0
2022-12-05 13:00:00,138.27,138.43,138.18,138.26,12244.0,118.8629,119.0005,118.7856,118.8544,12244.0
2022-12-05 13:10:00,138.26,138.56,138.18,138.39,21696.0,118.8544,119.1122,118.7856,118.9661,21696.0
2022-12-05 13:20:00,138.39,138.41,138.2,138.32,18232.0,118.9661,118.9833,118.8028,118.9059,18232.0
2022-12-05 13:30:00,138.31,138.7,138.31,138.69,7797.0,118.8973,119.2326,118.8973,119.224,7797.0
2022-12-05 13:40:00,138.7,138.84,138.49,138.59,20036.0,119.2326,119.3529,119.0521,119.138,20036.0
2022-12-05 13:50:00,138.57,138.57,138.28,138.28,18262.0,119.1208,119.1208,118.8715,118.8715,18262.0
2022-12-05 14:00:00,138.28,138.31,138.11,138.21,52420.0,118.8715,118.8973,118.7254,118.8114,52420.0
2022-12-05 14:10:00,138.25,138.68,138.25,138.44,28937.0,118.8458,119.2154,118.8458,119.0091,28937.0
2022-12-05 14:20:00,138.49,138.71,138.41,138.52,26695.0,119.0521,119.2412,118.9833,119.0779,26695.0
2022-12-05 14:30:00,138.52,138.9,138.4,138.87,34221.0,119.0779,119.4045,118.9747,119.3787,34221.0
2022-12-05 14:40:00,138.86,139.11,138.71,138.95,38600.0,119.3701,119.5851,119.2412,119.4475,38600.0
2022-12-05 14:50:00,138.96,139.22,138.95,139.13,25049.0,119.4561,119.6796,119.4475,119.6022,25049.0
2022-12-05 15:00:00,139.19,139.2,138.6,138.71,23867.0,119.6538,119.6624,119.1466,119.2412,23867.0
2022-12-05 15:10:00,138.64,138.64,138.38,138.58,17534.0,119.181,119.181,118.9575,119.1294,17534.0
2022-12-05 15:20:00,138.6,138.92,138.58,138.76,18674.0,119.1466,119.4217,119.1294,119.2842,18674.0
2022-12-05 15:30:00,138.7,139.26,138.66,139.13,20842.0,119.2326,119.714,119.1982,119.6022,20842.0
2022-12-05 15:40:00,139.1,139.1,138.86,138.95,37649.0,119.5765,119.5765,119.3701,119.4475,37649.0
2022-12-05 15:50:00,138.9,138.94,138.6,138.62,127258.0,119.4045,119.4389,119.1466,119.1638,127258.0
2022-12-06 09:30:00,138.76,138.98,137.8,137.88,31857.0,119.2842,119.4733,118.4589,118.5277,31857.0
2022-12-06 09:40:00,137.88,138.31,137.51,138.27,19883.0,118.5277,118.8973,118.2096,118.8629,19883.0
2022-12-06 09:50:00,138.33,138.62,137.94,138.03,13816.0,118.9145,119.1638,118.5793,118.6566,13816.0
2022-12-06 10:00:00,137.96,138.06,137.36,137.54,18190.0,118.5965,118.6824,118.0807,118.2354,18190.0
2022-12-06 10:10:00,137.43,138.07,137.42,138.07,16141.0,118.1408,118.691,118.1323,118.691,16141.0
2022-12-06 10:20:00,138.08,138.26,138.0,138.01,10603.0,118.6996,118.8544,118.6308,118.6394,10603.0
2022-12-06 10:30:00,138.07,138.28,137.94,138.22,21514.0,118.691,118.8715,118.5793,118.82,21514.0
2022-12-06 10:40:00,138.22,138.8,138.17,138.66,21539.0,118.82,119.3186,118.777,119.1982,21539.0
2022-12-06 10:50:00,138.62,138.7,138.33,138.36,14344.0,119.1638,119.2326,118.9145,118.9403,14344.0
2022-12-06 11:00:00,138.4,138.66,138.36,138.45,16689.0,118.9747,119.1982,118.9403,119.0177,16689.0
2022-12-06 11:10:00,138.47,138.86,138.47,138.8,15839.0,119.0349,119.3701,119.0349,119.3186,15839.0
2022-12-06 11:20:00,138.78,138.88,138.62,138.81,15683.0,119.3014,119.3873,119.1638,119.3272,15683.0
2022-12-06 11:30:00,138.8,138.97,138.65,138.69,11265.0,119.3186,119.4647,119.1896,119.224,11265.0
2022-12-06 11:40:00,138.71,138.81,138.61,138.75,8354.0,119.2412,119.3272,119.1552,119.2756,8354.0
2022-12-06 11:50:00,138.72,138.83,138.28,138.28,16244.0,119.2498,119.3443,118.8715,118.8715,16244.0
2022-12-06 12:00:00,138.25,138.27,138.05,138.07,8692.0,118.8458,118.8629,118.6738,118.691,8692.0
2022-12-06 12:10:00,138.07,138.07,137.49,137.53,26195.0,118.691,118.691,118.1924,118.2268,26195.0
2022-12-06 12:20:00,137.56,137.73,137.5,137.73,24223.0,118.2526,118.3987,118.201,118.3987,24223.0
2022-12-06 12:30:00,137.77,137.85,137.41,137.45,21658.0,118.4331,118.5019,118.1237,118.158,21658.0
2022-12-06 12:40:00,137.49,137.49,137.11,137.2,7068.0,118.1924,118.1924,117.8658,117.9431,7068.0
2022-12-06 12:50:00,137.2,137.37,137.1,137.33,11107.0,117.9431,118.0893,117.8572,118.0549,11107.0
2022-12-06 13:00:00,137.31,137.73,137.29,137.56,15860.0,118.0377,118.3987,118.0205,118.2526,15860.0
2022-12-06 13:10:00,137.56,137.69,137.46,137.64,14522.0,118.2526,118.3644,118.1666,118.3214,14522.0
2022-12-06 13:20:00,137.63,137.69,137.33,137.44,7978.0,118.3128,118.3644,118.0549,118.1494,7978.0
2022-12-06 13:30:00,137.41,137.69,137.32,137.63,48081.0,118.1237,118.3644,118.0463,118.3128,48081.0
2022-12-06 13:40:00,137.59,137.99,137.59,137.88,17492.0,118.2784,118.6222,118.2784,118.5277,17492.0
2022-12-06 13:50:00,137.91,138.08,137.8,138.0,50578.0,118.5535,118.6996,118.4589,118.6308,50578.0
2022-12-06 14:00:00,138.05,138.14,137.59,137.84,51663.0,118.6738,118.7512,118.2784,118.4933,51663.0
2022-12-06 14:10:00,137.8,137.8,137.15,137.15,14843.0,118.4589,118.4589,117.9001,117.9001,14843.0
2022-12-06 14:20:00,137.15,137.15,136.73,136.73,10077.0,117.9001,117.9001,117.5391,117.5391,10077.0
2022-12-06 14:30:00,136.72,136.92,136.6,136.89,54488.0,117.5305,117.7024,117.4273,117.6766,54488.0
2022-12-06 14:40:00,136.95,137.09,136.78,136.79,20263.0,117.7282,117.8486,117.5821,117.5907,20263.0
2022-12-06 14:50:00,136.79,137.08,136.74,137.04,23451.0,117.5907,117.84,117.5477,117.8056,23451.0
2022-12-06 15:00:00,137.09,137.33,137.07,137.18,9916.0,117.8486,118.0549,117.8314,117.9259,9916.0
2022-12-06 15:10:00,137.14,137.19,137.01,137.17,38461.0,117.8916,117.9345,117.7798,117.9173,38461.0
2022-12-06 15:20:00,137.18,137.32,136.97,137.03,21467.0,117.9259,118.0463,117.7454,117.797,21467.0
2022-12-06 15:30:00,137.03,137.33,136.96,137.33,28763.0,117.797,118.0549,117.7368,118.0549,28763.0
2022-12-06 15:40:00,137.35,137.56,137.33,137.49,37247.0,118.0721,118.2526,118.0549,118.1924,37247.0
2022-12-06 15:50:00,137.46,137.55,137.04,137.27,134428.0,118.1666,118.244,117.8056,118.0033,134428.0
2022-12-07 09:30:00,136.6,139.65,136.6,139.65,36293.0,117.4273,120.0493,117.4273,120.0493,36293.0
2022-12-07 09:40:00,139.61,139.7,138.6,138.88,43610.0,120.0149,120.0922,119.1466,119.3873,43610.0
2022-12-07 09:50:00,138.8,138.93,138.53,138.75,26562.0,119.3186,119.4303,119.0865,119.2756,26562.0
2022-12-07 10:00:00,138.66,139.51,138.21,139.36,36749.0,119.1982,119.9289,118.8114,119.8,36749.0
2022-12-07 10:10:00,139.33,139.73,138.89,139.44,21425.0,119.7742,120.118,119.3959,119.8687,21425.0
2022-12-07 10:20:00,139.37,139.76,139.03,139.74,31459.0,119.8086,120.1438,119.5163,120.1266,31459.0
2022-12-07 10:30:00,139.73,139.89,139.2,139.28,41056.0,120.118,120.2556,119.6624,119.7312,41056.0
2022-12-07 10:40:00,139.24,139.87,139.2,139.83,29143.0,119.6968,120.2384,119.6624,120.204,29143.0
2022-12-07 10:50:00,139.82,140.11,139.74,139.86,22910.0,120.1954,120.4447,120.1266,120.2298,22910.0
2022-12-07 11:00:00,139.89,140.02,139.7,139.91,32029.0,120.2556,120.3673,120.0922,120.2728,32029.0
2022-12-07 11:10:00,139.95,140.08,139.52,139.53,19526.0,120.3072,120.4189,119.9375,119.9461,19526.0
2022-12-07 11:20:00,139.41,139.43,138.73,138.74,12847.0,119.8429,119.8601,119.2584,119.267,12847.0
2022-12-07 11:30:00,138.76,139.0,138.59,138.95,13459.0,119.2842,119.4905,119.138,119.4475,13459.0
2022-12-07 11:40:00,138.91,139.05,138.68,138.77,16519.0,119.4131,119.5335,119.2154,119.2928,16519.0
2022-12-07 11:50:00,138.8,138.87,138.47,138.56,15480.0,119.3186,119.3787,119.0349,119.1122,15480.0
2022-12-07 12:00:00,138.61,138.61,137.88,138.05,14023.0,119.1552,119.1552,118.5277,118.6738,14023.0
2022-12-07 12:10:00,138.09,138.38,137.91,138.11,20572.0,118.7082,118.9575,118.5535,118.7254,20572.0
2022-12-07 12:20:00,138.11,138.37,138.1,138.25,10962.0,118.7254,118.9489,118.7168,118.8458,10962.0
2022-12-07 12:30:00,138.29,138.48,138.18,138.42,21043.0,118.8801,119.0435,118.7856,118.9919,21043.0
2022-12-07 12:40:00,138.43,138.82,138.43,138.75,14498.0,119.0005,119.3358,119.0005,119.2756,14498.0
2022-12-07 12:50:00,138.8,138.92,138.74,138.83,9273.0,119.3186,119.4217,119.267,119.3443,9273.0
2022-12-07 13:00:00,138.83,139.02,138.73,138.99,10296.0,119.3443,119.5077,119.2584,119.4819,10296.0
2022-12-07 13:10:00,139.01,139.81,139.01,139.81,22306.0,119.4991,120.1868,119.4991,120.1868,22306.0
2022-12-07 13:20:00,139.75,139.81,139.27,139.44,14368.0,120.1352,120.1868,119.7226,119.8687,14368.0
2022-12-07 13:30:00,139.44,139.46,139.08,139.11,13100.0,119.8687,119.8859,119.5593,119.5851,13100.0
2022-12-07 13:40:00,139.11,139.28,139.11,139.17,14318.0,119.5851,119.7312,119.5851,119.6366,14318.0
2022-12-07 13:50:00,139.15,139.17,138.6,138.7,22817.0,119.6194,119.6366,119.1466,119.2326,22817.0
2022-12-07 14:00:00,138.61,138.61,138.27,138.39,18743.0,119.1552,119.1552,118.8629,118.9661,18743.0
2022-12-07 14:10:00,138.39,138.64,138.26,138.27,24339.0,118.9661,119.181,118.8544,118.8629,24339.0
2022-12-07 14:20:00,138.29,138.32,138.16,138.25,9468.0,118.8801,118.9059,118.7684,118.8458,9468.0
2022-12-07 14:30:00,138.23,138.43,138.18,138.21,30206.0,118.8286,119.0005,118.7856,118.8114,30206.0
2022-12-07 14:40:00,138.25,138.29,138.13,138.14,11624.0,118.8458,118.8801,118.7426,118.7512,11624.0
2022-12-07 14:50:00,138.13,138.3,137.88,138.1,32675.0,118.7426,118.8887,118.5277,118.7168,32675.0
2022-12-07 15:00:00,138.13,138.23,137.69,137.69,12819.0,118.7426,118.8286,118.3644,118.3644,12819.0
2022-12-07 15:10:00,137.7,137.88,137.61,137.66,20678.0,118.373,118.5277,118.2956,118.3386,20678.0
2022-12-07 15:20:00,137.64,137.81,137.51,137.71,24302.0,118.3214,118.4675,118.2096,118.3815,24302.0
2022-12-07 15:30:00,137.8,138.32,137.77,138.28,21857.0,118.4589,118.9059,118.4331,118.8715,21857.0
2022-12-07 15:40:00,138.3,138.59,138.07,138.51,49755.0,118.8887,119.138,118.691,119.0693,49755.0
2022-12-07 15:50:00,138.53,138.86,138.5,138.68,124631.0,119.0865,119.3701,119.0607,119.2154,124631.0
2022-12-08 09:30:00,138.69,138.86,137.99,138.27,39514.0,119.224,119.3701,118.6222,118.8629,39514.0
2022-12-08 09:40:00,138.32,138.39,137.77,138.33,19231.0,118.9059,118.9661,118.4331,118.9145,19231.0
2022-12-08 09:50:00,138.37,139.2,138.36,139.14,32809.0,118.9489,119.6624,118.9403,119.6108,32809.0
2022-12-08 10:00:00,139.13,139.8,139.09,139.75,20845.0,119.6022,120.1782,119.5679,120.1352,20845.0
2022-12-08 10:10:00,139.72,139.8,139.25,139.43,24282.0,120.1094,120.1782,119.7054,119.8601,24282.0
2022-12-08 10:20:00,139.45,139.54,139.24,139.28,25421.0,119.8773,119.9547,119.6968,119.7312,25421.0
2022-12-08 10:30:00,139.28,139.55,138.86,139.28,55873.0,119.7312,119.9633,119.3701,119.7312,55873.0
2022-12-08 10:40:00,139.3,139.35,139.0,139.25,44711.0,119.7484,119.7914,119.4905,119.7054,44711.0
2022-12-08 10:50:00,139.25,139.5,139.07,139.11,19170.0,119.7054,119.9203,119.5507,119.5851,19170.0
2022-12-08 11:00:00,139.1,139.18,138.45,138.53,37594.0,119.5765,119.6452,119.0177,119.0865,37594.0
2022-12-08 11:10:00,138.55,138.83,138.43,138.49,21115.0,119.1036,119.3443,119.0005,119.0521,21115.0
2022-12-08 11:20:00,138.51,138.78,138.49,138.78,16321.0,119.0693,119.3014,119.0521,119.3014,16321.0
2022-12-08 11:30:00,138.75,138.78,138.48,138.78,17403.0,119.2756,119.3014,119.0435,119.3014,17403.0
2022-12-08 11:40:00,138.82,138.88,138.53,138.62,20340.0,119.3358,119.3873,119.0865,119.1638,20340.0
2022-12-08 11:50:00,138.55,138.66,138.47,138.59,14052.0,119.1036,119.1982,119.0349,119.138,14052.0
2022-12-08 12:00:00,138.59,138.94,138.59,138.9,19378.0,119.138,119.4389,119.138,119.4045,19378.0
2022-12-08 12:10:00,138.96,139.08,138.83,138.84,8906.0,119.4561,119.5593,119.3443,119.3529,8906.0
2022-12-08 12:20:00,138.8,138.93,138.72,138.86,18513.0,119.3186,119.4303,119.2498,119.3701,18513.0
2022-12-08 12:30:00,138.81,139.0,138.68,138.96,14981.0,119.3272,119.4905,119.2154,119.4561,14981.0
2022-12-08 12:40:00,138.99,139.04,138.87,138.95,16250.0,119.4819,119.5249,119.3787,119.4475,16250.0
2022-12-08 12:50:00,138.96,139.23,138.96,139.16,20682.0,119.4561,119.6882,119.4561,119.628,20682.0
2022-12-08 13:00:00,139.17,139.31,139.11,139.31,14493.0,119.6366,119.757,119.5851,119.757,14493.0
2022-12-08 13:10:00,139.29,139.44,139.16,139.37,12774.0,119.7398,119.8687,119.628,119.8086,12774.0
2022-12-08 13:20:00,139.34,139.57,139.33,139.55,15535.0,119.7828,119.9805,119.7742,119.9633,15535.0
2022-12-08 13:30:00,139.58,139.93,139.55,139.92,16770.0,119.9891,120.29,119.9633,120.2814,16770.0
2022-12-08 13:40:00,139.94,140.33,139.94,140.03,16875.0,120.2986,120.6338,120.2986,120.3759,16875.0
2022-12-08 13:50:00,140.02,140.02,139.8,139.97,12310.0,120.3673,120.3673,120.1782,120.3243,12310.0
2022-12-08 14:00:00,139.95,139.95,139.51,139.85,27099.0,120.3072,120.3072,119.9289,120.2212,27099.0
2022-12-08 14:10:00,139.81,140.0,139.64,139.94,21549.0,120.1868,120.3501,120.0407,120.2986,21549.0
2022-12-08 14:20:00,139.94,140.05,139.7,139.71,22008.0,120.2986,120.3931,120.0922,120.1008,22008.0
2022-12-08 14:30:00,139.71,139.8,139.54,139.63,35978.0,120.1008,120.1782,119.9547,120.0321,35978.0
2022-12-08 14:40:00,139.61,139.72,139.45,139.46,24405.0,120.0149,120.1094,119.8773,119.8859,24405.0
2022-12-08 14:50:00,139.49,139.49,139.03,139.06,25781.0,119.9117,119.9117,119.5163,119.5421,25781.0
2022-12-08 15:00:00,139.04,139.06,138.83,138.92,16524.0,119.5249,119.5421,119.3443,119.4217,16524.0
2022-12-08 15:10:00,138.94,139.08,138.79,138.97,18029.0,119.4389,119.5593,119.31,119.4647,18029.0
2022-12-08 15:20:00,138.94,139.24,138.86,139.02,25513.0,119.4389,119.6968,119.3701,119.5077,25513.0
2022-12-08 15:30:00,139.04,139.28,138.92,138.96,23288.0,119.5249,119.7312,119.4217,119.4561,23288.0
2022-12-08 15:40:00,138.94,138.98,138.53,138.66,47519.0,119.4389,119.4733,119.0865,119.1982,47519.0
2022-12-08 15:50:00,138.69,139.24,138.66,139.17,119887.0,119.224,119.6968,119.1982,119.6366,119887.0
2022-12-09 09:30:00,139.32,140.17,138.89,139.99,30203.0,119.7656,120.4963,119.3959,120.3415,30203.0
2022-12-09 09:40:00,140.1,140.95,140.0,140.82,34935.0,120.4361,121.1668,120.3501,121.055,34935.0
2022-12-09 09:50:00,140.68,141.13,140.41,140.88,47291.0,120.9347,121.3215,120.7026,121.1066,47291.0
2022-12-09 10:00:00,141.15,141.32,140.35,141.27,35742.0,121.3387,121.4849,120.651,121.4419,35742.0
2022-12-09 10:10:00,141.36,141.59,141.18,141.19,52323.0,121.5192,121.717,121.3645,121.3731,52323.0
2022-12-09 10:20:00,141.17,141.43,141.04,141.43,31001.0,121.3559,121.5794,121.2442,121.5794,31001.0
2022-12-09 10:30:00,141.44,141.86,141.18,141.66,41797.0,121.588,121.9491,121.3645,121.7771,41797.0
2022-12-09 10:40:00,141.65,141.78,141.4,141.52,25607.0,121.7685,121.8803,121.5536,121.6568,25607.0
2022-12-09 10:50:00,141.44,141.91,141.43,141.75,51877.0,121.588,121.9921,121.5794,121.8545,51877.0
2022-12-09 11:00:00,141.78,142.07,141.49,141.55,105503.0,121.8803,122.1296,121.631,121.6826,105503.0
2022-12-09 11:10:00,141.57,141.58,141.01,141.03,16313.0,121.6998,121.7084,121.2184,121.2356,16313.0
2022-12-09 11:20:00,141.07,141.35,140.96,141.25,20408.0,121.27,121.5107,121.1754,121.4247,20408.0
2022-12-09 11:30:00,141.26,141.43,141.16,141.35,19451.0,121.4333,121.5794,121.3473,121.5107,19451.0
2022-12-09 11:40:00,141.32,141.73,141.25,141.68,31774.0,121.4849,121.8373,121.4247,121.7943,31774.0
2022-12-09 11:50:00,141.76,141.8,141.39,141.39,52540.0,121.8631,121.8975,121.545,121.545,52540.0
2022-12-09 12:00:00,141.39,141.39,141.14,141.2,12441.0,121.545,121.545,121.3301,121.3817,12441.0
2022-12-09 12:10:00,141.23,141.26,140.88,140.94,10327.0,121.4075,121.4333,121.1066,121.1582,10327.0
2022-12-09 12:20:00,140.95,141.04,140.67,140.99,11501.0,121.1668,121.2442,120.9261,121.2012,11501.0
2022-12-09 12:30:00,141.04,141.4,141.03,141.36,16879.0,121.2442,121.5536,121.2356,121.5192,16879.0
2022-12-09 12:40:00,141.38,141.43,141.07,141.07,62581.0,121.5364,121.5794,121.27,121.27,62581.0
2022-12-09 12:50:00,141.09,141.09,140.86,140.97,8291.0,121.2871,121.2871,121.0894,121.184,8291.0
2022-12-09 13:00:00,140.92,140.92,140.58,140.69,9522.0,121.141,121.141,120.8487,120.9433,9522.0
2022-12-09 13:10:00,140.67,140.92,140.61,140.88,14358.0,120.9261,121.141,120.8745,121.1066,14358.0
2022-12-09 13:20:00,140.9,140.91,140.65,140.73,14895.0,121.1238,121.1324,120.9089,120.9777,14895.0
2022-12-09 13:30:00,140.75,140.93,140.73,140.8,17542.0,120.9949,121.1496,120.9777,121.0378,17542.0
2022-12-09 13:40:00,140.86,140.91,140.66,140.91,16045.0,121.0894,121.1324,120.9175,121.1324,16045.0
2022-12-09 13:50:00,140.88,141.05,140.87,141.05,25404.0,121.1066,121.2528,121.098,121.2528,25404.0
2022-12-09 14:00:00,141.07,141.12,140.87,141.02,18795.0,121.27,121.3129,121.098,121.227,18795.0
2022-12-09 14:10:00,140.98,141.1,140.79,141.1,12082.0,121.1926,121.2957,121.0293,121.2957,12082.0
2022-12-09 14:20:00,141.07,141.12,140.85,140.99,31433.0,121.27,121.3129,121.0808,121.2012,31433.0
2022-12-09 14:30:00,140.95,141.04,140.75,140.85,15929.0,121.1668,121.2442,120.9949,121.0808,15929.0
2022-12-09 14:40:00,140.84,141.11,140.83,141.06,32044.0,121.0722,121.3043,121.0636,121.2614,32044.0
2022-12-09 14:50:00,141.0,141.49,141.0,141.31,56709.0,121.2098,121.631,121.2098,121.4763,56709.0
2022-12-09 15:00:00,141.31,141.31,140.73,140.74,29187.0,121.4763,121.4763,120.9777,120.9863,29187.0
2022-12-09 15:10:00,140.73,140.86,140.62,140.65,21166.0,120.9777,121.0894,120.8831,120.9089,21166.0
2022-12-09 15:20:00,140.61,140.81,140.56,140.68,19510.0,120.8745,121.0464,120.8315,120.9347,19510.0
2022-12-09 15:30:00,140.66,140.69,140.23,140.27,20813.0,120.9175,120.9433,120.5479,120.5822,20813.0
2022-12-09 15:40:00,140.23,140.28,140.08,140.2,47458.0,120.5479,120.5908,120.4189,120.5221,47458.0
2022-12-09 15:50:00,140.15,140.31,139.73,139.84,190402.0,120.4791,120.6166,120.118,120.2126,190402.0
2022-12-12 09:30:00,140.52,140.87,140.03,140.13,52867.0,120.7971,121.098,120.3759,120.4619,52867.0
2022-12-12 09:40:00,140.06,140.34,139.9,140.29,52361.0,120.4017,120.6424,120.2642,120.5994,52361.0
2022-12-12 09:50:00,140.29,140.56,140.16,140.2,54894.0,120.5994,120.8315,120.4877,120.5221,54894.0
2022-12-12 10:00:00,140.31,140.34,139.22,139.25,24336.0,120.6166,120.6424,119.6796,119.7054,24336.0
2022-12-12 10:10:00,139.19,139.42,139.13,139.28,30716.0,119.6538,119.8515,119.6022,119.7312,30716.0
2022-12-12 10:20:00,139.36,139.75,139.34,139.62,18662.0,119.8,120.1352,119.7828,120.0235,18662.0
2022-12-12 10:30:00,139.67,139.76,139.44,139.71,23286.0,120.0665,120.1438,119.8687,120.1008,23286.0
2022-12-12 10:40:00,139.71,140.07,139.65,139.9,32605.0,120.1008,120.4103,120.0493,120.2642,32605.0
2022-12-12 10:50:00,139.81,140.03,139.74,139.79,15998.0,120.1868,120.3759,120.1266,120.1696,15998.0
2022-12-12 11:00:00,139.8,140.03,139.71,139.92,61604.0,120.1782,120.3759,120.1008,120.2814,61604.0
2022-12-12 11:10:00,139.88,140.28,139.79,140.16,91872.0,120.247,120.5908,120.1696,120.4877,91872.0
2022-12-12 11:20:00,140.18,140.18,139.9,139.94,19566.0,120.5049,120.5049,120.2642,120.2986,19566.0
2022-12-12 11:30:00,140.03,140.04,139.8,139.96,23089.0,120.3759,120.3845,120.1782,120.3157,23089.0
2022-12-12 11:40:00,139.97,140.02,139.66,139.75,25714.0,120.3243,120.3673,120.0579,120.1352,25714.0
2022-12-12 11:50:00,139.74,139.85,139.57,139.66,28356.0,120.1266,120.2212,119.9805,120.0579,28356.0
2022-12-12 12:00:00,139.7,139.72,139.54,139.62,28133.0,120.0922,120.1094,119.9547,120.0235,28133.0
2022-12-12 12:10:00,139.61,139.65,139.42,139.45,29860.0,120.0149,120.0493,119.8515,119.8773,29860.0
2022-12-12 12:20:00,139.47,139.57,139.13,139.25,31466.0,119.8945,119.9805,119.6022,119.7054,31466.0
2022-12-12 12:30:00,139.23,139.56,139.17,139.53,16727.0,119.6882,119.9719,119.6366,119.9461,16727.0
2022-12-12 12:40:00,139.54,139.58,139.35,139.42,11992.0,119.9547,119.9891,119.7914,119.8515,11992.0
2022-12-12 12:50:00,139.44,139.65,139.31,139.52,16733.0,119.8687,120.0493,119.757,119.9375,16733.0
2022-12-12 13:00:00,139.5,139.7,139.35,139.35,22195.0,119.9203,120.0922,119.7914,119.7914,22195.0
2022-12-12 13:10:00,139.31,139.45,139.13,139.43,20982.0,119.757,119.8773,119.6022,119.8601,20982.0
2022-12-12 13:20:00,139.45,139.66,139.38,139.66,23698.0,119.8773,120.0579,119.8172,120.0579,23698.0
2022-12-12 13:30:00,139.68,139.7,139.4,139.53,16049.0,120.075,120.0922,119.8343,119.9461,16049.0
2022-12-12 13:40:00,139.55,139.71,139.54,139.71,11435.0,119.9633,120.1008,119.9547,120.1008,11435.0
2022-12-12 13:50:00,139.68,139.69,139.22,139.25,37154.0,120.075,120.0836,119.6796,119.7054,37154.0
2022-12-12 14:00:00,139.23,139.31,138.99,139.09,62919.0,119.6882,119.757,119.4819,119.5679,62919.0
2022-12-12 14:10:00,139.1,139.14,138.97,138.98,42141.0,119.5765,119.6108,119.4647,119.4733,42141.0
2022-12-12 14:20:00,138.97,139.2,138.89,138.99,45669.0,119.4647,119.6624,119.3959,119.4819,45669.0
2022-12-12 14:30:00,138.96,138.96,138.68,138.9,13216.0,119.4561,119.4561,119.2154,119.4045,13216.0
2022-12-12 14:40:00,138.92,139.3,138.92,139.29,47490.0,119.4217,119.7484,119.4217,119.7398,47490.0
2022-12-12 14:50:00,139.27,139.43,139.13,139.39,30468.0,119.7226,119.8601,119.6022,119.8258,30468.0
2022-12-12 15:00:00,139.37,139.56,139.37,139.54,17404.0,119.8086,119.9719,119.8086,119.9547,17404.0
2022-12-12 15:10:00,139.57,139.84,139.57,139.78,36470.0,119.9805,120.2126,119.9805,120.161,36470.0
2022-12-12 15:20:00,139.78,140.03,139.7,139.97,33637.0,120.161,120.3759,120.0922,120.3243,33637.0
2022-12-12 15:30:00,139.99,140.46,139.96,140.39,38782.0,120.3415,120.7456,120.3157,120.6854,38782.0
2022-12-12 15:40:00,140.41,140.45,140.23,140.31,59078.0,120.7026,120.737,120.5479,120.6166,59078.0
2022-12-12 15:50:00,140.32,140.74,140.23,140.67,188543.0,120.6252,120.9863,120.5479,120.9261,188543.0
2022-12-13 09:30:00,145.66,146.96,145.3,146.45,122487.0,125.2157,126.3333,124.9062,125.8948,122487.0
2022-12-13 09:40:00,146.46,147.28,146.43,146.87,66591.0,125.9034,126.6083,125.8776,126.2559,66591.0
2022-12-13 09:50:00,147.04,148.18,147.04,147.67,63842.0,126.402,127.382,126.402,126.9436,63842.0
2022-12-13 10:00:00,147.72,148.03,147.04,147.99,60148.0,126.9866,127.2531,126.402,127.2187,60148.0
2022-12-13 10:10:00,148.08,148.56,148.0,148.3,31022.0,127.2961,127.7087,127.2273,127.4852,31022.0
2022-12-13 10:20:00,148.32,148.32,146.27,146.31,68675.0,127.5024,127.5024,125.7401,125.7745,68675.0
2022-12-13 10:30:00,146.34,146.95,145.7,145.79,46654.0,125.8003,126.3247,125.2501,125.3275,46654.0
2022-12-13 10:40:00,145.86,146.37,145.65,145.79,28213.0,125.3876,125.8261,125.2071,125.3275,28213.0
2022-12-13 10:50:00,145.61,146.28,145.59,146.03,27994.0,125.1727,125.7487,125.1555,125.5338,27994.0
2022-12-13 11:00:00,146.08,146.22,145.65,145.9,83888.0,125.5768,125.6971,125.2071,125.422,83888.0
2022-12-13 11:10:00,145.92,146.44,145.86,146.08,26467.0,125.4392,125.8862,125.3876,125.5768,26467.0
2022-12-13 11:20:00,146.13,146.14,145.63,145.9,19555.0,125.6197,125.6283,125.1899,125.422,19555.0
2022-12-13 11:30:00,145.93,146.42,145.88,146.06,24142.0,125.4478,125.869,125.4048,125.5596,24142.0
2022-12-13 11:40:00,146.11,146.11,144.81,144.89,20772.0,125.6026,125.6026,124.485,124.5538,20772.0
2022-12-13 11:50:00,144.92,144.92,144.42,144.71,27141.0,124.5796,124.5796,124.1498,124.3991,27141.0
2022-12-13 12:00:00,144.74,145.17,144.59,145.02,15637.0,124.4248,124.7945,124.2959,124.6655,15637.0
2022-12-13 12:10:00,144.94,144.94,143.99,143.99,18702.0,124.5968,124.5968,123.7801,123.7801,18702.0
2022-12-13 12:20:00,143.99,144.37,143.98,144.04,15745.0,123.7801,124.1068,123.7715,123.8231,15745.0
2022-12-13 12:30:00,144.05,144.42,143.79,144.4,13879.0,123.8317,124.1498,123.6082,124.1326,13879.0
2022-12-13 12:40:00,144.42,144.42,143.53,143.54,18142.0,124.1498,124.1498,123.3847,123.3933,18142.0
2022-12-13 12:50:00,143.55,143.88,143.46,143.59,20354.0,123.4019,123.6856,123.3245,123.4363,20354.0
2022-12-13 13:00:00,143.59,144.16,143.59,143.9,17562.0,123.4363,123.9263,123.4363,123.7027,17562.0
2022-12-13 13:10:00,143.92,144.67,143.91,144.55,38037.0,123.7199,124.3647,123.7113,124.2615,38037.0
2022-12-13 13:20:00,144.61,144.99,144.54,144.69,24688.0,124.3131,124.6398,124.2529,124.3819,24688.0
2022-12-13 13:30:00,144.72,145.03,144.55,144.58,18332.0,124.4077,124.6741,124.2615,124.2873,18332.0
2022-12-13 13:40:00,144.6,144.86,144.46,144.71,14505.0,124.3045,124.528,124.1841,124.3991,14505.0
2022-12-13 13:50:00,144.75,145.23,144.6,145.17,21698.0,124.4334,124.8461,124.3045,124.7945,21698.0
2022-12-13 14:00:00,145.19,145.23,145.04,145.06,25668.0,124.8117,124.8461,124.6827,124.6999,25668.0
2022-12-13 14:10:00,145.0,145.03,144.79,144.83,24011.0,124.6484,124.6741,124.4678,124.5022,24011.0
2022-12-13 14:20:00,144.85,144.89,144.54,144.67,38723.0,124.5194,124.5538,124.2529,124.3647,38723.0
2022-12-13 14:30:00,144.64,144.78,144.44,144.78,17062.0,124.3389,124.4592,124.167,124.4592,17062.0
2022-12-13 14:40:00,144.88,145.24,144.8,144.93,24221.0,124.5452,124.8547,124.4764,124.5882,24221.0
2022-12-13 14:50:00,144.96,144.96,144.16,144.27,38169.0,124.614,124.614,123.9263,124.0208,38169.0
2022-12-13 15:00:00,144.12,144.15,143.59,143.96,27926.0,123.8919,123.9177,123.4363,123.7543,27926.0
2022-12-13 15:10:00,143.92,144.43,143.77,144.36,24021.0,123.7199,124.1584,123.591,124.0982,24021.0
2022-12-13 15:20:00,144.36,144.55,144.28,144.45,28812.0,124.0982,124.2615,124.0294,124.1755,28812.0
2022-12-13 15:30:00,144.52,144.82,144.36,144.42,36666.0,124.2357,124.4936,124.0982,124.1498,36666.0
2022-12-13 15:40:00,144.45,145.1,144.39,144.89,57421.0,124.1755,124.7343,124.124,124.5538,57421.0
2022-12-13 15:50:00,144.89,145.44,144.8,145.0,173670.0,124.5538,125.0266,124.4764,124.6484,173670.0
2022-12-14 09:30:00,142.98,143.36,141.91,142.52,45491.0,124.311,124.6414,123.3807,123.9111,45491.0
2022-12-14 09:40:00,142.52,142.71,142.22,142.42,43777.0,123.9111,124.0763,123.6503,123.8242,43777.0
2022-12-14 09:50:00,142.42,143.28,142.22,143.12,51833.0,123.8242,124.5719,123.6503,124.4328,51833.0
2022-12-14 10:00:00,143.12,143.12,142.59,142.73,38623.0,124.4328,124.4328,123.972,124.0937,38623.0
2022-12-14 10:10:00,142.75,143.31,142.75,142.82,41164.0,124.1111,124.5979,124.1111,124.1719,41164.0
2022-12-14 10:20:00,142.86,143.28,142.6,143.12,33548.0,124.2067,124.5719,123.9807,124.4328,33548.0
2022-12-14 10:30:00,143.16,143.16,142.28,142.5,20928.0,124.4675,124.4675,123.7024,123.8937,20928.0
2022-12-14 10:40:00,142.45,142.59,141.96,142.17,38742.0,123.8502,123.972,123.4242,123.6068,38742.0
2022-12-14 10:50:00,142.25,142.29,141.84,142.06,59246.0,123.6764,123.7111,123.3199,123.5112,59246.0
2022-12-14 11:00:00,142.06,142.57,141.85,141.96,36146.0,123.5112,123.9546,123.3286,123.4242,36146.0
2022-12-14 11:10:00,141.93,142.19,141.74,142.19,35257.0,123.3981,123.6242,123.2329,123.6242,35257.0
2022-12-14 11:20:00,142.17,142.25,141.82,142.04,40899.0,123.6068,123.6764,123.3025,123.4938,40899.0
2022-12-14 11:30:00,142.04,142.26,141.94,142.06,21822.0,123.4938,123.685,123.4068,123.5112,21822.0
2022-12-14 11:40:00,142.05,142.05,141.72,141.72,14278.0,123.5025,123.5025,123.2156,123.2156,14278.0
2022-12-14 11:50:00,141.68,141.82,141.51,141.77,16565.0,123.1808,123.3025,123.033,123.259,16565.0
2022-12-14 12:00:00,141.78,141.87,141.66,141.83,27821.0,123.2677,123.346,123.1634,123.3112,27821.0
2022-12-14 12:10:00,141.8,141.91,141.57,141.91,15863.0,123.2851,123.3807,123.0851,123.3807,15863.0
2022-12-14 12:20:00,141.87,142.07,141.86,142.0,17076.0,123.346,123.5199,123.3373,123.459,17076.0
2022-12-14 12:30:00,141.97,142.17,141.94,142.15,19322.0,123.4329,123.6068,123.4068,123.5894,19322.0
2022-12-14 12:40:00,142.14,142.17,141.98,141.99,12810.0,123.5807,123.6068,123.4416,123.4503,12810.0
2022-12-14 12:50:00,142.0,142.02,141.85,141.89,13972.0,123.459,123.4764,123.3286,123.3634,13972.0
2022-12-14 13:00:00,141.92,142.03,141.89,142.0,14627.0,123.3894,123.4851,123.3634,123.459,14627.0
2022-12-14 13:10:00,142.02,142.13,141.85,141.9,21764.0,123.4764,123.572,123.3286,123.3721,21764.0
2022-12-14 13:20:00,141.97,142.35,141.95,142.11,53165.0,123.4329,123.7633,123.4155,123.5546,53165.0
2022-12-14 13:30:00,142.11,142.64,142.02,142.38,155181.0,123.5546,124.0154,123.4764,123.7894,155181.0
2022-12-14 13:40:00,142.46,142.46,142.17,142.22,36457.0,123.8589,123.8589,123.6068,123.6503,36457.0
2022-12-14 13:50:00,142.19,142.22,141.86,141.87,34113.0,123.6242,123.6503,123.3373,123.346,34113.0
2022-12-14 14:00:00,141.84,141.84,139.92,140.03,39490.0,123.3199,123.3199,121.6506,121.7462,39490.0
2022-12-14 14:10:00,140.09,140.31,139.63,140.1,47651.0,121.7984,121.9897,121.3984,121.8071,47651.0
2022-12-14 14:20:00,140.09,140.09,139.51,139.66,22243.0,121.7984,121.7984,121.2941,121.4245,22243.0
2022-12-14 14:30:00,139.56,139.56,138.32,138.87,38728.0,121.3376,121.3376,120.2595,120.7377,38728.0
2022-12-14 14:40:00,138.89,139.66,138.03,138.54,37860.0,120.7551,121.4245,120.0074,120.4508,37860.0
2022-12-14 14:50:00,138.59,138.85,138.18,138.63,36852.0,120.4942,120.7203,120.1378,120.529,36852.0
2022-12-14 15:00:00,138.62,139.19,138.35,138.87,45676.0,120.5203,121.0159,120.2856,120.7377,45676.0
2022-12-14 15:10:00,138.93,139.95,138.86,139.06,85897.0,120.7898,121.6767,120.729,120.9029,85897.0
2022-12-14 15:20:00,139.05,139.27,137.77,137.77,93353.0,120.8942,121.0855,119.7813,119.7813,93353.0
2022-12-14 15:30:00,137.76,137.93,137.35,137.66,55025.0,119.7726,119.9204,119.4161,119.6857,55025.0
2022-12-14 15:40:00,137.66,137.98,137.49,137.73,184326.0,119.6857,119.9639,119.5379,119.7465,184326.0
2022-12-14 15:50:00,137.77,137.98,137.43,137.48,432066.0,119.7813,119.9639,119.4857,119.5292,432066.0
2022-12-15 09:30:00,136.12,137.92,135.61,137.78,81918.0,118.3467,119.9117,117.9033,119.79,81918.0
2022-12-15 09:40:00,137.83,139.17,137.41,139.13,180107.0,119.8335,120.9985,119.4683,120.9637,180107.0
2022-12-15 09:50:00,139.09,139.49,138.13,138.5,103600.0,120.929,121.2767,120.0943,120.416,103600.0
2022-12-15 10:00:00,138.5,138.62,138.19,138.31,52490.0,120.416,120.5203,120.1465,120.2508,52490.0
2022-12-15 10:10:00,138.31,139.09,138.17,138.53,74153.0,120.2508,120.929,120.1291,120.4421,74153.0
2022-12-15 10:20:00,138.46,138.77,138.35,138.69,27860.0,120.3812,120.6507,120.2856,120.5812,27860.0
2022-12-15 10:30:00,138.65,139.0,138.34,138.95,69211.0,120.5464,120.8507,120.2769,120.8072,69211.0
2022-12-15 10:40:00,138.98,139.0,138.23,138.26,34380.0,120.8333,120.8507,120.1812,120.2073,34380.0
2022-12-15 10:50:00,138.19,138.46,138.13,138.37,29295.0,120.1465,120.3812,120.0943,120.303,29295.0
2022-12-15 11:00:00,138.37,138.63,138.28,138.36,26713.0,120.303,120.529,120.2247,120.2943,26713.0
2022-12-15 11:10:00,138.38,138.56,137.59,137.92,43132.0,120.3117,120.4682,119.6248,119.9117,43132.0
2022-12-15 11:20:00,138.03,138.1,137.83,137.96,19917.0,120.0074,120.0682,119.8335,119.9465,19917.0
2022-12-15 11:30:00,138.06,138.35,137.75,138.3,20662.0,120.0334,120.2856,119.7639,120.2421,20662.0
2022-12-15 11:40:00,138.27,138.28,137.93,138.11,19228.0,120.216,120.2247,119.9204,120.0769,19228.0
2022-12-15 11:50:00,138.11,138.46,138.02,138.3,18520.0,120.0769,120.3812,119.9987,120.2421,18520.0
2022-12-15 12:00:00,138.34,138.63,138.22,138.35,21390.0,120.2769,120.529,120.1726,120.2856,21390.0
2022-12-15 12:10:00,138.46,138.71,138.24,138.68,16024.0,120.3812,120.5986,120.1899,120.5725,16024.0
2022-12-15 12:20:00,138.64,138.65,138.33,138.51,20369.0,120.5377,120.5464,120.2682,120.4247,20369.0
2022-12-15 12:30:00,138.53,138.74,138.36,138.36,20418.0,120.4421,120.6247,120.2943,120.2943,20418.0
2022-12-15 12:40:00,138.46,138.57,138.05,138.1,18647.0,120.3812,120.4769,120.0247,120.0682,18647.0
2022-12-15 12:50:00,138.12,138.17,137.48,137.66,23467.0,120.0856,120.1291,119.5292,119.6857,23467.0
2022-12-15 13:00:00,137.54,137.61,137.26,137.43,18667.0,119.5813,119.6422,119.3379,119.4857,18667.0
2022-12-15 13:10:00,137.48,137.96,137.45,137.74,17596.0,119.5292,119.9465,119.5031,119.7552,17596.0
2022-12-15 13:20:00,137.72,137.9,137.62,137.73,18671.0,119.7378,119.8943,119.6509,119.7465,18671.0
2022-12-15 13:30:00,137.71,137.77,137.54,137.74,12737.0,119.7291,119.7813,119.5813,119.7552,12737.0
2022-12-15 13:40:00,137.74,137.88,137.59,137.86,25379.0,119.7552,119.8769,119.6248,119.8596,25379.0
2022-12-15 13:50:00,137.88,138.34,137.79,138.34,18933.0,119.8769,120.2769,119.7987,120.2769,18933.0
2022-12-15 14:00:00,138.38,138.41,138.09,138.12,17515.0,120.3117,120.3377,120.0595,120.0856,17515.0
2022-12-15 14:10:00,138.12,138.68,138.11,138.5,27417.0,120.0856,120.5725,120.0769,120.416,27417.0
2022-12-15 14:20:00,138.48,138.54,138.15,138.21,29645.0,120.3986,120.4508,120.1117,120.1639,29645.0
2022-12-15 14:30:00,138.19,138.57,138.13,138.49,27949.0,120.1465,120.4769,120.0943,120.4073,27949.0
2022-12-15 14:40:00,138.53,138.65,138.3,138.34,29380.0,120.4421,120.5464,120.2421,120.2769,29380.0
2022-12-15 14:50:00,138.34,138.47,138.17,138.42,31421.0,120.2769,120.3899,120.1291,120.3464,31421.0
2022-12-15 15:00:00,138.44,138.77,138.41,138.75,29826.0,120.3638,120.6507,120.3377,120.6333,29826.0
2022-12-15 15:10:00,138.77,138.77,138.17,138.22,37054.0,120.6507,120.6507,120.1291,120.1726,37054.0
2022-12-15 15:20:00,138.08,138.6,138.08,138.55,26454.0,120.0508,120.5029,120.0508,120.4595,26454.0
2022-12-15 15:30:00,138.59,138.74,138.15,138.24,40486.0,120.4942,120.6247,120.1117,120.1899,40486.0
2022-12-15 15:40:00,138.23,138.24,137.82,137.99,60089.0,120.1812,120.1899,119.8248,119.9726,60089.0
2022-12-15 15:50:00,138.01,138.17,137.83,138.03,176651.0,119.99,120.1291,119.8335,120.0074,176651.0
2022-12-16 09:30:00,136.07,136.89,133.82,133.99,641195.0,118.3033,119.0162,116.3471,116.4949,641195.0
2022-12-16 09:40:00,134.0,135.55,133.98,135.24,38992.0,116.5036,117.8512,116.4862,117.5817,38992.0
2022-12-16 09:50:00,135.11,135.81,135.11,135.34,26106.0,117.4686,118.0772,117.4686,117.6686,26106.0
2022-12-16 10:00:00,135.41,135.44,133.88,134.03,36930.0,117.7295,117.7555,116.3992,116.5296,36930.0
2022-12-16 10:10:00,133.92,134.02,133.46,133.82,25897.0,116.434,116.5209,116.0341,116.3471,25897.0
2022-12-16 10:20:00,133.89,133.93,133.31,133.32,28743.0,116.4079,116.4427,115.9037,115.9123,28743.0
2022-12-16 10:30:00,133.24,133.36,132.93,132.93,23245.0,115.8428,115.9471,115.5733,115.5733,23245.0
2022-12-16 10:40:00,133.07,133.45,132.76,133.17,13202.0,115.695,116.0254,115.4255,115.7819,13202.0
2022-12-16 10:50:00,133.09,133.24,132.94,133.01,14070.0,115.7124,115.8428,115.582,115.6428,14070.0
2022-12-16 11:00:00,133.06,133.1,132.17,132.17,18035.0,115.6863,115.7211,114.9125,114.9125,18035.0
2022-12-16 11:10:00,132.08,133.18,132.02,133.13,15806.0,114.8343,115.7906,114.7821,115.7472,15806.0
2022-12-16 11:20:00,133.17,133.5,133.11,133.33,20023.0,115.7819,116.0688,115.7298,115.921,20023.0
2022-12-16 11:30:00,133.42,134.21,133.42,134.07,24747.0,115.9993,116.6861,115.9993,116.5644,24747.0
2022-12-16 11:40:00,134.08,134.32,133.68,134.17,40412.0,116.5731,116.7818,116.2253,116.6514,40412.0
2022-12-16 11:50:00,134.19,134.29,133.91,133.94,27988.0,116.6688,116.7557,116.4253,116.4514,27988.0
2022-12-16 12:00:00,133.95,133.98,133.64,133.76,22386.0,116.4601,116.4862,116.1906,116.2949,22386.0
2022-12-16 12:10:00,133.8,134.24,133.78,134.12,22946.0,116.3297,116.7122,116.3123,116.6079,22946.0
2022-12-16 12:20:00,134.07,134.13,133.81,133.94,35155.0,116.5644,116.6166,116.3384,116.4514,35155.0
2022-12-16 12:30:00,133.9,134.63,133.87,134.45,27181.0,116.4166,117.0513,116.3905,116.8948,27181.0
2022-12-16 12:40:00,134.38,134.38,133.86,133.98,26017.0,116.8339,116.8339,116.3818,116.4862,26017.0
2022-12-16 12:50:00,133.95,133.95,133.6,133.7,18661.0,116.4601,116.4601,116.1558,116.2427,18661.0
2022-12-16 13:00:00,133.71,134.35,133.69,134.28,37101.0,116.2514,116.8079,116.234,116.747,37101.0
2022-12-16 13:10:00,134.3,134.58,134.13,134.46,20268.0,116.7644,117.0078,116.6166,116.9035,20268.0
2022-12-16 13:20:00,134.42,134.49,134.16,134.21,27936.0,116.8687,116.9296,116.6427,116.6861,27936.0
2022-12-16 13:30:00,134.22,134.5,134.16,134.16,17813.0,116.6948,116.9383,116.6427,116.6427,17813.0
2022-12-16 13:40:00,134.18,134.39,134.05,134.19,21211.0,116.6601,116.8426,116.547,116.6688,21211.0
2022-12-16 13:50:00,134.19,134.21,133.55,133.57,14130.0,116.6688,116.6861,116.1123,116.1297,14130.0
2022-12-16 14:00:00,133.56,134.24,133.52,134.22,46763.0,116.121,116.7122,116.0862,116.6948,46763.0
2022-12-16 14:10:00,134.25,134.31,133.97,133.97,17984.0,116.7209,116.7731,116.4775,116.4775,17984.0
2022-12-16 14:20:00,134.0,134.1,133.84,134.05,18077.0,116.5036,116.5905,116.3644,116.547,18077.0
2022-12-16 14:30:00,134.02,134.04,133.5,133.72,37398.0,116.5209,116.5383,116.0688,116.2601,37398.0
2022-12-16 14:40:00,133.72,133.82,133.47,133.57,15346.0,116.2601,116.3471,116.0428,116.1297,15346.0
2022-12-16 14:50:00,133.57,134.25,133.55,134.22,26531.0,116.1297,116.7209,116.1123,116.6948,26531.0
2022-12-16 15:00:00,134.18,134.4,133.97,134.09,19252.0,116.6601,116.8513,116.4775,116.5818,19252.0
2022-12-16 15:10:00,134.08,134.55,134.04,134.29,20006.0,116.5731,116.9817,116.5383,116.7557,20006.0
2022-12-16 15:20:00,134.28,134.79,134.2,134.77,30847.0,116.747,117.1904,116.6774,117.173,30847.0
2022-12-16 15:30:00,134.8,135.37,134.8,135.05,44617.0,117.1991,117.6947,117.1991,117.4165,44617.0
2022-12-16 15:40:00,135.07,135.5,135.04,135.25,57641.0,117.4338,117.8077,117.4078,117.5903,57641.0
2022-12-16 15:50:00,135.2,135.32,134.76,134.77,194272.0,117.5469,117.6512,117.1643,117.173,194272.0
2022-12-19 09:30:00,134.33,134.85,133.64,133.82,45294.0,116.7905,117.2426,116.1906,116.3471,45294.0
2022-12-19 09:40:00,133.83,134.01,133.21,133.28,27162.0,116.3558,116.5123,115.8167,115.8776,27162.0
2022-12-19 09:50:00,133.47,134.02,133.31,134.0,25365.0,116.0428,116.5209,115.9037,116.5036,25365.0
2022-12-19 10:00:00,134.01,134.54,133.78,134.16,17061.0,116.5123,116.9731,116.3123,116.6427,17061.0
2022-12-19 10:10:00,134.16,134.97,134.15,134.89,13288.0,116.6427,117.3469,116.634,117.2774,13288.0
2022-12-19 10:20:00,134.82,135.23,134.82,135.05,20571.0,117.2165,117.573,117.2165,117.4165,20571.0
2022-12-19 10:30:00,135.01,135.13,134.4,134.99,15272.0,117.3817,117.486,116.8513,117.3643,15272.0
2022-12-19 10:40:00,134.94,135.12,134.72,134.95,17893.0,117.3208,117.4773,117.1295,117.3295,17893.0
2022-12-19 10:50:00,134.93,134.97,134.27,134.29,22644.0,117.3121,117.3469,116.7383,116.7557,22644.0
2022-12-19 11:00:00,134.28,134.29,133.85,133.96,83268.0,116.747,116.7557,116.3731,116.4688,83268.0
2022-12-19 11:10:00,134.0,134.48,133.95,134.46,25705.0,116.5036,116.9209,116.4601,116.9035,25705.0
2022-12-19 11:20:00,134.62,134.68,134.29,134.34,13349.0,117.0426,117.0948,116.7557,116.7992,13349.0
2022-12-19 11:30:00,134.33,134.44,134.04,134.32,22339.0,116.7905,116.8861,116.5383,116.7818,22339.0
2022-12-19 11:40:00,134.39,134.39,134.0,134.32,46328.0,116.8426,116.8426,116.5036,116.7818,46328.0
2022-12-19 11:50:00,134.25,134.44,134.19,134.34,21663.0,116.7209,116.8861,116.6688,116.7992,21663.0
2022-12-19 12:00:00,134.35,134.47,134.22,134.34,24562.0,116.8079,116.9122,116.6948,116.7992,24562.0
2022-12-19 12:10:00,134.34,134.34,134.1,134.3,22270.0,116.7992,116.7992,116.5905,116.7644,22270.0
2022-12-19 12:20:00,134.27,134.39,134.13,134.19,15319.0,116.7383,116.8426,116.6166,116.6688,15319.0
2022-12-19 12:30:00,134.11,134.12,133.91,134.0,14804.0,116.5992,116.6079,116.4253,116.5036,14804.0
2022-12-19 12:40:00,134.01,134.41,133.89,134.35,12586.0,116.5123,116.86,116.4079,116.8079,12586.0
2022-12-19 12:50:00,134.41,134.42,134.27,134.38,21593.0,116.86,116.8687,116.7383,116.8339,21593.0
2022-12-19 13:00:00,134.34,134.43,134.12,134.13,29080.0,116.7992,116.8774,116.6079,116.6166,29080.0
2022-12-19 13:10:00,134.14,134.19,133.95,134.07,15316.0,116.6253,116.6688,116.4601,116.5644,15316.0
2022-12-19 13:20:00,134.09,134.43,134.05,134.17,26943.0,116.5818,116.8774,116.547,116.6514,26943.0
2022-12-19 13:30:00,134.14,134.23,133.91,134.11,13314.0,116.6253,116.7035,116.4253,116.5992,13314.0
2022-12-19 13:40:00,134.1,134.16,133.72,133.84,15162.0,116.5905,116.6427,116.2601,116.3644,15162.0
2022-12-19 13:50:00,133.79,133.83,133.36,133.42,14258.0,116.321,116.3558,115.9471,115.9993,14258.0
2022-12-19 14:00:00,133.37,133.37,132.83,132.97,22479.0,115.9558,115.9558,115.4863,115.608,22479.0
2022-12-19 14:10:00,132.96,133.24,132.95,133.17,21706.0,115.5994,115.8428,115.5907,115.7819,21706.0
2022-12-19 14:20:00,133.11,133.14,132.48,132.48,22475.0,115.7298,115.7558,115.182,115.182,22475.0
2022-12-19 14:30:00,132.58,132.88,132.49,132.65,23932.0,115.269,115.5298,115.1907,115.3298,23932.0
2022-12-19 14:40:00,132.62,132.87,132.42,132.67,22296.0,115.3037,115.5211,115.1299,115.3472,22296.0
2022-12-19 14:50:00,132.69,132.73,132.36,132.68,27376.0,115.3646,115.3994,115.0777,115.3559,27376.0
2022-12-19 15:00:00,132.7,132.77,132.37,132.77,33502.0,115.3733,115.4342,115.0864,115.4342,33502.0
2022-12-19 15:10:00,132.76,132.88,132.49,132.65,26971.0,115.4255,115.5298,115.1907,115.3298,26971.0
2022-12-19 15:20:00,132.65,132.67,132.11,132.14,35414.0,115.3298,115.3472,114.8603,114.8864,35414.0
2022-12-19 15:30:00,132.13,132.53,132.09,132.24,24818.0,114.8777,115.2255,114.8429,114.9734,24818.0
2022-12-19 15:40:00,132.24,132.53,132.04,132.5,67263.0,114.9734,115.2255,114.7995,115.1994,67263.0
2022-12-19 15:50:00,132.53,133.3,132.53,133.16,119950.0,115.2255,115.895,115.2255,115.7732,119950.0
2022-12-20 09:30:00,132.42,132.94,131.58,131.74,40866.0,115.1299,115.582,114.3995,114.5386,40866.0
2022-12-20 09:40:00,131.73,131.91,131.31,131.55,22241.0,114.53,114.6865,114.1648,114.3735,22241.0
2022-12-20 09:50:00,131.64,132.66,131.56,132.54,11365.0,114.4517,115.3385,114.3822,115.2342,11365.0
2022-12-20 10:00:00,132.61,133.05,132.61,132.94,30270.0,115.2951,115.6776,115.2951,115.582,30270.0
2022-12-20 10:10:00,132.98,133.3,132.8,132.93,20315.0,115.6167,115.895,115.4602,115.5733,20315.0
2022-12-20 10:20:00,132.91,133.33,132.8,133.01,13501.0,115.5559,115.921,115.4602,115.6428,13501.0
2022-12-20 10:30:00,133.06,133.2,132.77,132.81,16991.0,115.6863,115.808,115.4342,115.4689,16991.0
2022-12-20 10:40:00,132.78,133.04,132.61,133.03,14278.0,115.4429,115.6689,115.2951,115.6602,14278.0
2022-12-20 10:50:00,132.95,133.06,132.76,132.77,19073.0,115.5907,115.6863,115.4255,115.4342,19073.0
2022-12-20 11:00:00,132.81,133.08,132.72,132.72,21619.0,115.4689,115.7037,115.3907,115.3907,21619.0
2022-12-20 11:10:00,132.78,132.96,132.55,132.84,43073.0,115.4429,115.5994,115.2429,115.495,43073.0
2022-12-20 11:20:00,132.86,132.91,132.42,132.71,19050.0,115.5124,115.5559,115.1299,115.382,19050.0
2022-12-20 11:30:00,132.71,133.12,132.71,133.12,24506.0,115.382,115.7385,115.382,115.7385,24506.0
2022-12-20 11:40:00,133.19,133.19,132.95,133.1,28530.0,115.7993,115.7993,115.5907,115.7211,28530.0
2022-12-20 11:50:00,133.07,133.7,133.03,133.69,46727.0,115.695,116.2427,115.6602,116.234,46727.0
2022-12-20 12:00:00,133.73,134.01,133.64,133.99,18106.0,116.2688,116.5123,116.1906,116.4949,18106.0
2022-12-20 12:10:00,133.95,134.12,133.63,134.01,32549.0,116.4601,116.6079,116.1819,116.5123,32549.0
2022-12-20 12:20:00,134.08,134.24,133.92,133.98,25367.0,116.5731,116.7122,116.434,116.4862,25367.0
2022-12-20 12:30:00,133.98,134.07,133.75,134.05,16366.0,116.4862,116.5644,116.2862,116.547,16366.0
2022-12-20 12:40:00,134.03,134.25,134.02,134.11,15141.0,116.5296,116.7209,116.5209,116.5992,15141.0
2022-12-20 12:50:00,134.08,134.28,133.96,133.96,26563.0,116.5731,116.747,116.4688,116.4688,26563.0
2022-12-20 13:00:00,134.0,134.14,133.55,133.66,15978.0,116.5036,116.6253,116.1123,116.208,15978.0
2022-12-20 13:10:00,133.7,133.75,133.49,133.68,15469.0,116.2427,116.2862,116.0601,116.2253,15469.0
2022-12-20 13:20:00,133.64,134.02,133.61,133.99,26656.0,116.1906,116.5209,116.1645,116.4949,26656.0
2022-12-20 13:30:00,133.99,134.34,133.99,134.34,20097.0,116.4949,116.7992,116.4949,116.7992,20097.0
2022-12-20 13:40:00,134.35,134.38,134.14,134.14,24696.0,116.8079,116.8339,116.6253,116.6253,24696.0
2022-12-20 13:50:00,134.13,134.16,134.03,134.13,25984.0,116.6166,116.6427,116.5296,116.6166,25984.0
2022-12-20 14:00:00,134.16,134.43,134.07,134.3,31448.0,116.6427,116.8774,116.5644,116.7644,31448.0
2022-12-20 14:10:00,134.31,134.38,134.24,134.26,20859.0,116.7731,116.8339,116.7122,116.7296,20859.0
2022-12-20 14:20:00,134.27,134.27,134.06,134.1,37090.0,116.7383,116.7383,116.5557,116.5905,37090.0
2022-12-20 14:30:00,134.1,134.1,133.76,133.88,31927.0,116.5905,116.5905,116.2949,116.3992,31927.0
2022-12-20 14:40:00,133.89,134.01,133.74,133.78,21159.0,116.4079,116.5123,116.2775,116.3123,21159.0
2022-12-20 14:50:00,133.8,133.99,133.7,133.87,23808.0,116.3297,116.4949,116.2427,116.3905,23808.0
2022-12-20 15:00:00,133.89,133.89,133.36,133.49,44627.0,116.4079,116.4079,115.9471,116.0601,44627.0
2022-12-20 15:10:00,133.49,133.89,133.39,133.71,43775.0,116.0601,116.4079,115.9732,116.2514,43775.0
2022-12-20 15:20:00,133.72,134.2,133.66,134.2,38383.0,116.2601,116.6774,116.208,116.6774,38383.0
2022-12-20 15:30:00,134.22,134.35,133.99,134.35,47286.0,116.6948,116.8079,116.4949,116.8079,47286.0
2022-12-20 15:40:00,134.33,134.35,134.12,134.24,61138.0,116.7905,116.8079,116.6079,116.7122,61138.0
2022-12-20 15:50:00,134.25,134.26,133.75,133.84,154038.0,116.7209,116.7296,116.2862,116.3644,154038.0
2022-12-21 09:30:00,135.42,135.56,134.63,135.29,67470.0,117.7381,117.8599,117.0513,117.6251,67470.0
2022-12-21 09:40:00,135.13,135.65,134.9,135.59,42591.0,117.486,117.9381,117.286,117.886,42591.0
2022-12-21 09:50:00,135.61,135.71,135.14,135.56,16785.0,117.9033,117.9903,117.4947,117.8599,16785.0
2022-12-21 10:00:00,135.64,135.93,135.52,135.86,31829.0,117.9294,118.1816,117.8251,118.1207,31829.0
2022-12-21 10:10:00,135.86,136.06,135.69,135.82,33543.0,118.1207,118.2946,117.9729,118.0859,33543.0
2022-12-21 10:20:00,135.85,135.91,135.56,135.88,14755.0,118.112,118.1642,117.8599,118.1381,14755.0
2022-12-21 10:30:00,135.84,136.1,135.69,136.01,31096.0,118.1033,118.3294,117.9729,118.2511,31096.0
2022-12-21 10:40:00,136.01,136.09,135.82,136.02,15772.0,118.2511,118.3207,118.0859,118.2598,15772.0
2022-12-21 10:50:00,136.0,136.23,135.77,136.23,13019.0,118.2424,118.4424,118.0424,118.4424,13019.0
2022-12-21 11:00:00,136.28,136.37,135.8,136.0,67464.0,118.4859,118.5641,118.0685,118.2424,67464.0
2022-12-21 11:10:00,136.0,136.26,135.83,136.14,34796.0,118.2424,118.4685,118.0946,118.3641,34796.0
2022-12-21 11:20:00,136.1,136.2,135.94,136.06,23218.0,118.3294,118.4163,118.1903,118.2946,23218.0
2022-12-21 11:30:00,136.07,136.23,135.91,135.93,18341.0,118.3033,118.4424,118.1642,118.1816,18341.0
2022-12-21 11:40:00,135.9,135.96,135.39,135.44,22471.0,118.1555,118.2076,117.7121,117.7555,22471.0
2022-12-21 11:50:00,135.46,135.78,135.45,135.78,19400.0,117.7729,118.0511,117.7642,118.0511,19400.0
2022-12-21 12:00:00,135.8,135.8,135.51,135.66,19341.0,118.0685,118.0685,117.8164,117.9468,19341.0
2022-12-21 12:10:00,135.61,135.92,135.61,135.81,21502.0,117.9033,118.1729,117.9033,118.0772,21502.0
2022-12-21 12:20:00,135.76,135.92,135.71,135.89,11375.0,118.0338,118.1729,117.9903,118.1468,11375.0
2022-12-21 12:30:00,135.84,135.86,135.33,135.38,11458.0,118.1033,118.1207,117.6599,117.7034,11458.0
2022-12-21 12:40:00,135.4,135.58,135.37,135.51,12652.0,117.7208,117.8773,117.6947,117.8164,12652.0
2022-12-21 12:50:00,135.49,135.58,135.36,135.58,10484.0,117.799,117.8773,117.686,117.8773,10484.0
2022-12-21 13:00:00,135.59,135.85,135.54,135.64,13699.0,117.886,118.112,117.8425,117.9294,13699.0
2022-12-21 13:10:00,135.68,135.79,135.58,135.58,12004.0,117.9642,118.0598,117.8773,117.8773,12004.0
2022-12-21 13:20:00,135.58,135.83,135.55,135.75,12251.0,117.8773,118.0946,117.8512,118.0251,12251.0
2022-12-21 13:30:00,135.74,135.81,135.68,135.75,17564.0,118.0164,118.0772,117.9642,118.0251,17564.0
2022-12-21 13:40:00,135.75,135.9,135.72,135.85,24815.0,118.0251,118.1555,117.999,118.112,24815.0
2022-12-21 13:50:00,135.85,135.86,135.63,135.65,15698.0,118.112,118.1207,117.9207,117.9381,15698.0
2022-12-21 14:00:00,135.65,135.77,135.56,135.75,18198.0,117.9381,118.0424,117.8599,118.0251,18198.0
2022-12-21 14:10:00,135.75,135.85,135.54,135.56,19935.0,118.0251,118.112,117.8425,117.8599,19935.0
2022-12-21 14:20:00,135.55,135.56,134.9,134.97,36077.0,117.8512,117.8599,117.286,117.3469,36077.0
2022-12-21 14:30:00,134.96,135.32,134.91,135.03,15265.0,117.3382,117.6512,117.2947,117.3991,15265.0
2022-12-21 14:40:00,135.08,135.08,134.72,134.76,26607.0,117.4425,117.4425,117.1295,117.1643,26607.0
2022-12-21 14:50:00,134.75,134.76,134.51,134.71,18061.0,117.1556,117.1643,116.947,117.1209,18061.0
2022-12-21 15:00:00,134.7,134.89,134.68,134.68,21855.0,117.1122,117.2774,117.0948,117.0948,21855.0
2022-12-21 15:10:00,134.69,134.9,134.47,134.5,35162.0,117.1035,117.286,116.9122,116.9383,35162.0
2022-12-21 15:20:00,134.48,134.55,134.2,134.24,40013.0,116.9209,116.9817,116.6774,116.7122,40013.0
2022-12-21 15:30:00,134.24,134.44,134.13,134.17,63027.0,116.7122,116.8861,116.6166,116.6514,63027.0
2022-12-21 15:40:00,134.17,134.3,133.78,134.28,80952.0,116.6514,116.7644,116.3123,116.747,80952.0
2022-12-21 15:50:00,134.25,134.53,134.0,134.5,175230.0,116.7209,116.9644,116.5036,116.9383,175230.0
2022-12-22 09:30:00,133.87,135.05,133.71,134.42,70189.0,116.3905,117.4165,116.2514,116.8687,70189.0
2022-12-22 09:40:00,134.55,135.05,134.36,134.87,33555.0,116.9817,117.4165,116.8166,117.26,33555.0
2022-12-22 09:50:00,134.78,136.1,134.71,136.06,33904.0,117.1817,118.3294,117.1209,118.2946,33904.0
2022-12-22 10:00:00,136.06,136.07,135.37,135.37,29572.0,118.2946,118.3033,117.6947,117.6947,29572.0
2022-12-22 10:10:00,135.37,135.37,134.81,135.08,20591.0,117.6947,117.6947,117.2078,117.4425,20591.0
2022-12-22 10:20:00,135.06,135.28,134.91,135.15,27033.0,117.4252,117.6164,117.2947,117.5034,27033.0
2022-12-22 10:30:00,135.09,135.52,135.02,135.37,15372.0,117.4512,117.8251,117.3904,117.6947,15372.0
2022-12-22 10:40:00,135.34,135.47,135.12,135.47,22482.0,117.6686,117.7816,117.4773,117.7816,22482.0
2022-12-22 10:50:00,135.36,135.37,134.78,135.18,32608.0,117.686,117.6947,117.1817,117.5295,32608.0
2022-12-22 11:00:00,135.16,135.47,134.9,135.24,16728.0,117.5121,117.7816,117.286,117.5817,16728.0
2022-12-22 11:10:00,135.25,135.42,135.11,135.21,21102.0,117.5903,117.7381,117.4686,117.5556,21102.0
2022-12-22 11:20:00,135.16,135.19,134.86,135.03,12509.0,117.5121,117.5382,117.2513,117.3991,12509.0
2022-12-22 11:30:00,135.05,135.18,134.78,134.82,15980.0,117.4165,117.5295,117.1817,117.2165,15980.0
2022-12-22 11:40:00,134.78,134.78,134.56,134.64,15412.0,117.1817,117.1817,116.9904,117.06,15412.0
2022-12-22 11:50:00,134.6,134.95,134.59,134.84,10381.0,117.0252,117.3295,117.0165,117.2339,10381.0
2022-12-22 12:00:00,134.78,134.86,134.62,134.81,14092.0,117.1817,117.2513,117.0426,117.2078,14092.0
2022-12-22 12:10:00,134.88,134.88,134.52,134.56,10912.0,117.2687,117.2687,116.9557,116.9904,10912.0
2022-12-22 12:20:00,134.51,134.54,133.78,133.84,11106.0,116.947,116.9731,116.3123,116.3644,11106.0
2022-12-22 12:30:00,133.92,133.92,133.55,133.59,7653.0,116.434,116.434,116.1123,116.1471,7653.0
2022-12-22 12:40:00,133.62,133.84,133.47,133.75,12722.0,116.1732,116.3644,116.0428,116.2862,12722.0
2022-12-22 12:50:00,133.75,133.79,133.57,133.72,10994.0,116.2862,116.321,116.1297,116.2601,10994.0
2022-12-22 13:00:00,133.76,133.76,133.2,133.31,17500.0,116.2949,116.2949,115.808,115.9037,17500.0
2022-12-22 13:10:00,133.34,133.69,133.25,133.64,12204.0,115.9297,116.234,115.8515,116.1906,12204.0
2022-12-22 13:20:00,133.68,133.68,133.39,133.39,20927.0,116.2253,116.2253,115.9732,115.9732,20927.0
2022-12-22 13:30:00,133.44,133.46,133.09,133.46,22918.0,116.0167,116.0341,115.7124,116.0341,22918.0
2022-12-22 13:40:00,133.42,133.57,133.31,133.31,8470.0,115.9993,116.1297,115.9037,115.9037,8470.0
2022-12-22 13:50:00,133.31,133.41,133.2,133.37,28412.0,115.9037,115.9906,115.808,115.9558,28412.0
2022-12-22 14:00:00,133.41,133.79,133.33,133.75,9593.0,115.9906,116.321,115.921,116.2862,9593.0
2022-12-22 14:10:00,133.76,134.13,133.76,133.95,19276.0,116.2949,116.6166,116.2949,116.4601,19276.0
2022-12-22 14:20:00,133.96,134.11,133.81,134.04,20348.0,116.4688,116.5992,116.3384,116.5383,20348.0
2022-12-22 14:30:00,134.03,134.05,133.73,133.85,35281.0,116.5296,116.547,116.2688,116.3731,35281.0
2022-12-22 14:40:00,133.92,133.95,133.72,133.95,14842.0,116.434,116.4601,116.2601,116.4601,14842.0
2022-12-22 14:50:00,133.97,134.25,133.89,134.24,19298.0,116.4775,116.7209,116.4079,116.7122,19298.0
2022-12-22 15:00:00,134.27,134.67,134.15,134.67,16990.0,116.7383,117.0861,116.634,117.0861,16990.0
2022-12-22 15:10:00,134.62,134.79,134.35,134.77,42827.0,117.0426,117.1904,116.8079,117.173,42827.0
2022-12-22 15:20:00,134.79,135.18,134.73,135.14,19074.0,117.1904,117.5295,117.1382,117.4947,19074.0
2022-12-22 15:30:00,135.16,135.27,134.73,134.92,38952.0,117.5121,117.6077,117.1382,117.3034,38952.0
2022-12-22 15:40:00,134.96,135.08,134.65,134.96,51021.0,117.3382,117.4425,117.0687,117.3382,51021.0
2022-12-22 15:50:00,135.09,135.67,135.01,135.59,103154.0,117.4512,117.9555,117.3817,117.886,103154.0
2022-12-23 09:30:00,135.18,136.29,134.95,135.79,43413.0,117.5295,118.4946,117.3295,118.0598,43413.0
2022-12-23 09:40:00,135.72,136.47,135.32,135.32,15728.0,117.999,118.651,117.6512,117.6512,15728.0
2022-12-23 09:50:00,135.72,135.72,135.0,135.31,27061.0,117.999,117.999,117.373,117.6425,27061.0
2022-12-23 10:00:00,135.47,135.79,135.26,135.53,14116.0,117.7816,118.0598,117.599,117.8338,14116.0
2022-12-23 10:10:00,135.72,136.25,135.45,136.16,13029.0,117.999,118.4598,117.7642,118.3815,13029.0
2022-12-23 10:20:00,136.11,136.16,135.76,135.81,16087.0,118.3381,118.3815,118.0338,118.0772,16087.0
2022-12-23 10:30:00,135.83,136.61,135.82,136.51,26978.0,118.0946,118.7728,118.0859,118.6858,26978.0
2022-12-23 10:40:00,136.48,136.65,136.12,136.22,13683.0,118.6597,118.8075,118.3467,118.4337,13683.0
2022-12-23 10:50:00,136.16,136.25,135.9,136.01,13290.0,118.3815,118.4598,118.1555,118.2511,13290.0
2022-12-23 11:00:00,135.87,136.04,135.8,135.94,12688.0,118.1294,118.2772,118.0685,118.1903,12688.0
2022-12-23 11:10:00,135.99,136.39,135.98,136.2,9669.0,118.2337,118.5815,118.225,118.4163,9669.0
2022-12-23 11:20:00,136.18,136.49,136.0,136.15,8961.0,118.3989,118.6684,118.2424,118.3728,8961.0
2022-12-23 11:30:00,136.23,136.42,136.04,136.34,11166.0,118.4424,118.6076,118.2772,118.538,11166.0
2022-12-23 11:40:00,136.3,136.56,136.24,136.46,5329.0,118.5032,118.7293,118.4511,118.6424,5329.0
2022-12-23 11:50:00,136.48,136.5,136.24,136.39,5957.0,118.6597,118.6771,118.4511,118.5815,5957.0
2022-12-23 12:00:00,136.44,136.6,136.36,136.4,9578.0,118.625,118.7641,118.5554,118.5902,9578.0
2022-12-23 12:10:00,136.31,136.49,136.29,136.41,4512.0,118.5119,118.6684,118.4946,118.5989,4512.0
2022-12-23 12:20:00,136.5,136.76,136.45,136.46,12931.0,118.6771,118.9032,118.6337,118.6424,12931.0
2022-12-23 12:30:00,136.44,136.71,136.44,136.51,6963.0,118.625,118.8597,118.625,118.6858,6963.0
2022-12-23 12:40:00,136.62,136.7,136.46,136.5,8336.0,118.7815,118.851,118.6424,118.6771,8336.0
2022-12-23 12:50:00,136.57,136.62,136.41,136.52,7577.0,118.738,118.7815,118.5989,118.6945,7577.0
2022-12-23 13:00:00,136.58,136.76,136.54,136.58,3585.0,118.7467,118.9032,118.7119,118.7467,3585.0
2022-12-23 13:10:00,136.58,136.72,136.33,136.67,15981.0,118.7467,118.8684,118.5293,118.8249,15981.0
2022-12-23 13:20:00,136.7,136.74,136.51,136.59,7131.0,118.851,118.8858,118.6858,118.7554,7131.0
2022-12-23 13:30:00,136.56,136.57,136.18,136.31,17416.0,118.7293,118.738,118.3989,118.5119,17416.0
2022-12-23 13:40:00,136.33,136.39,135.9,136.04,10705.0,118.5293,118.5815,118.1555,118.2772,10705.0
2022-12-23 13:50:00,136.04,136.11,135.78,135.8,7555.0,118.2772,118.3381,118.0511,118.0685,7555.0
2022-12-23 14:00:00,135.8,135.8,135.66,135.7,11031.0,118.0685,118.0685,117.9468,117.9816,11031.0
2022-12-23 14:10:00,135.71,136.22,135.71,136.2,12761.0,117.9903,118.4337,117.9903,118.4163,12761.0
2022-12-23 14:20:00,136.29,136.47,136.2,136.34,21670.0,118.4946,118.651,118.4163,118.538,21670.0
2022-12-23 14:30:00,136.3,136.38,136.22,136.37,10511.0,118.5032,118.5728,118.4337,118.5641,10511.0
2022-12-23 14:40:00,136.32,136.32,135.92,135.93,19390.0,118.5206,118.5206,118.1729,118.1816,19390.0
2022-12-23 14:50:00,135.92,136.47,135.91,136.4,7912.0,118.1729,118.651,118.1642,118.5902,7912.0
2022-12-23 15:00:00,136.41,136.68,136.4,136.55,9682.0,118.5989,118.8336,118.5902,118.7206,9682.0
2022-12-23 15:10:00,136.55,136.7,136.51,136.62,8932.0,118.7206,118.851,118.6858,118.7815,8932.0
2022-12-23 15:20:00,136.62,136.63,136.34,136.4,7582.0,118.7815,118.7902,118.538,118.5902,7582.0
2022-12-23 15:30:00,136.4,136.46,136.18,136.3,13708.0,118.5902,118.6424,118.3989,118.5032,13708.0
2022-12-23 15:40:00,136.36,136.82,136.32,136.82,26245.0,118.5554,118.9553,118.5206,118.9553,26245.0
2022-12-23 15:50:00,136.83,137.02,136.65,136.98,67928.0,118.964,119.1292,118.8075,119.0945,67928.0
2022-12-27 09:30:00,136.84,136.98,136.09,136.17,25284.0,118.9727,119.0945,118.3207,118.3902,25284.0
2022-12-27 09:40:00,136.16,136.17,135.42,135.71,22563.0,118.3815,118.3902,117.7381,117.9903,22563.0
2022-12-27 09:50:00,135.64,135.96,135.35,135.38,16359.0,117.9294,118.2076,117.6773,117.7034,16359.0
2022-12-27 10:00:00,135.41,135.49,134.84,135.47,17344.0,117.7295,117.799,117.2339,117.7816,17344.0
2022-12-27 10:10:00,135.47,136.15,135.34,136.15,37041.0,117.7816,118.3728,117.6686,118.3728,37041.0
2022-12-27 10:20:00,136.34,136.65,136.1,136.3,34088.0,118.538,118.8075,118.3294,118.5032,34088.0
2022-12-27 10:30:00,136.24,136.72,136.07,136.64,12202.0,118.4511,118.8684,118.3033,118.7989,12202.0
2022-12-27 10:40:00,136.64,136.98,136.57,136.84,16848.0,118.7989,119.0945,118.738,118.9727,16848.0
2022-12-27 10:50:00,136.84,137.03,136.6,136.64,12616.0,118.9727,119.1379,118.7641,118.7989,12616.0
2022-12-27 11:00:00,136.63,136.71,136.16,136.46,20606.0,118.7902,118.8597,118.3815,118.6424,20606.0
2022-12-27 11:10:00,136.51,136.51,136.17,136.23,7763.0,118.6858,118.6858,118.3902,118.4424,7763.0
2022-12-27 11:20:00,136.22,136.38,136.04,136.11,12534.0,118.4337,118.5728,118.2772,118.3381,12534.0
2022-12-27 11:30:00,136.17,136.53,136.09,136.33,14474.0,118.3902,118.7032,118.3207,118.5293,14474.0
2022-12-27 11:40:00,136.36,136.53,136.25,136.51,11055.0,118.5554,118.7032,118.4598,118.6858,11055.0
2022-12-27 11:50:00,136.52,136.7,136.22,136.33,12836.0,118.6945,118.851,118.4337,118.5293,12836.0
2022-12-27 12:00:00,136.33,136.65,136.26,136.58,7140.0,118.5293,118.8075,118.4685,118.7467,7140.0
2022-12-27 12:10:00,136.61,136.78,136.58,136.59,19313.0,118.7728,118.9206,118.7467,118.7554,19313.0
2022-12-27 12:20:00,136.59,136.76,136.46,136.51,9849.0,118.7554,118.9032,118.6424,118.6858,9849.0
2022-12-27 12:30:00,136.49,136.74,136.34,136.74,17382.0,118.6684,118.8858,118.538,118.8858,17382.0
2022-12-27 12:40:00,136.72,136.73,136.46,136.46,5632.0,118.8684,118.8771,118.6424,118.6424,5632.0
2022-12-27 12:50:00,136.45,136.67,136.45,136.61,6398.0,118.6337,118.8249,118.6337,118.7728,6398.0
2022-12-27 13:00:00,136.67,136.86,136.67,136.74,10925.0,118.8249,118.9901,118.8249,118.8858,10925.0
2022-12-27 13:10:00,136.82,136.85,136.64,136.69,5009.0,118.9553,118.9814,118.7989,118.8423,5009.0
2022-12-27 13:20:00,136.65,136.71,136.51,136.58,8857.0,118.8075,118.8597,118.6858,118.7467,8857.0
2022-12-27 13:30:00,136.56,136.61,136.25,136.5,12094.0,118.7293,118.7728,118.4598,118.6771,12094.0
2022-12-27 13:40:00,136.46,136.55,136.27,136.3,10471.0,118.6424,118.7206,118.4772,118.5032,10471.0
2022-12-27 13:50:00,136.35,136.4,136.07,136.23,14494.0,118.5467,118.5902,118.3033,118.4424,14494.0
2022-12-27 14:00:00,136.24,136.45,136.2,136.21,9044.0,118.4511,118.6337,118.4163,118.425,9044.0
2022-12-27 14:10:00,136.26,136.4,136.13,136.4,14513.0,118.4685,118.5902,118.3554,118.5902,14513.0
2022-12-27 14:20:00,136.43,136.64,136.38,136.41,9601.0,118.6163,118.7989,118.5728,118.5989,9601.0
2022-12-27 14:30:00,136.43,136.66,136.4,136.64,9662.0,118.6163,118.8162,118.5902,118.7989,9662.0
2022-12-27 14:40:00,136.65,136.83,136.51,136.8,18022.0,118.8075,118.964,118.6858,118.938,18022.0
2022-12-27 14:50:00,136.78,136.84,136.44,136.64,24786.0,118.9206,118.9727,118.625,118.7989,24786.0
2022-12-27 15:00:00,136.64,136.97,136.54,136.97,10173.0,118.7989,119.0858,118.7119,119.0858,10173.0
2022-12-27 15:10:00,136.97,137.19,136.87,137.07,10577.0,119.0858,119.277,118.9988,119.1727,10577.0
2022-12-27 15:20:00,137.04,137.16,136.89,137.15,17541.0,119.1466,119.251,119.0162,119.2423,17541.0
2022-12-27 15:30:00,137.16,137.42,137.12,137.32,18424.0,119.251,119.477,119.2162,119.3901,18424.0
2022-12-27 15:40:00,137.3,137.3,136.96,136.99,64331.0,119.3727,119.3727,119.0771,119.1032,64331.0
2022-12-27 15:50:00,136.97,137.17,136.68,136.93,75331.0,119.0858,119.2597,118.8336,119.051,75331.0
2022-12-28 09:30:00,137.56,138.18,137.46,138.11,33011.0,119.5987,120.1378,119.5118,120.0769,33011.0
2022-12-28 09:40:00,138.15,138.56,138.06,138.15,13885.0,120.1117,120.4682,120.0334,120.1117,13885.0
2022-12-28 09:50:00,138.1,138.19,137.56,137.73,64319.0,120.0682,120.1465,119.5987,119.7465,64319.0
2022-12-28 10:00:00,137.75,137.97,137.33,137.56,26045.0,119.7639,119.9552,119.3988,119.5987,26045.0
2022-12-28 10:10:00,137.53,137.92,137.42,137.92,13524.0,119.5726,119.9117,119.477,119.9117,13524.0
2022-12-28 10:20:00,138.0,138.12,137.12,137.14,11296.0,119.9813,120.0856,119.2162,119.2336,11296.0
2022-12-28 10:30:00,137.2,137.24,136.73,136.75,11105.0,119.2857,119.3205,118.8771,118.8945,11105.0
2022-12-28 10:40:00,136.83,137.21,136.79,137.08,15581.0,118.964,119.2944,118.9293,119.1814,15581.0
2022-12-28 10:50:00,137.08,137.33,136.94,136.98,37269.0,119.1814,119.3988,119.0597,119.0945,37269.0
2022-12-28 11:00:00,136.97,137.09,136.79,136.97,9949.0,119.0858,119.1901,118.9293,119.0858,9949.0
2022-12-28 11:10:00,136.94,137.01,136.64,136.8,6750.0,119.0597,119.1205,118.7989,118.938,6750.0
2022-12-28 11:20:00,136.87,137.05,136.65,136.65,21445.0,118.9988,119.1553,118.8075,118.8075,21445.0
2022-12-28 11:30:00,136.64,136.8,136.5,136.68,11981.0,118.7989,118.938,118.6771,118.8336,11981.0
2022-12-28 11:40:00,136.64,136.83,136.62,136.64,10444.0,118.7989,118.964,118.7815,118.7989,10444.0
2022-12-28 11:50:00,136.77,136.97,136.72,136.95,6501.0,118.9119,119.0858,118.8684,119.0684,6501.0
2022-12-28 12:00:00,136.88,136.88,136.34,136.42,8649.0,119.0075,119.0075,118.538,118.6076,8649.0
2022-12-28 12:10:00,136.44,136.45,136.03,136.19,5786.0,118.625,118.6337,118.2685,118.4076,5786.0
2022-12-28 12:20:00,136.14,136.17,136.05,136.16,6262.0,118.3641,118.3902,118.2859,118.3815,6262.0
2022-12-28 12:30:00,136.08,136.14,135.87,135.91,6479.0,118.312,118.3641,118.1294,118.1642,6479.0
2022-12-28 12:40:00,135.92,136.26,135.92,136.26,6432.0,118.1729,118.4685,118.1729,118.4685,6432.0
2022-12-28 12:50:00,136.32,136.35,135.99,136.0,12025.0,118.5206,118.5467,118.2337,118.2424,12025.0
2022-12-28 13:00:00,136.0,136.37,135.93,136.21,48723.0,118.2424,118.5641,118.1816,118.425,48723.0
2022-12-28 13:10:00,136.21,136.32,136.01,136.19,10271.0,118.425,118.5206,118.2511,118.4076,10271.0
2022-12-28 13:20:00,136.21,136.26,135.97,136.16,7779.0,118.425,118.4685,118.2163,118.3815,7779.0
2022-12-28 13:30:00,136.17,136.18,135.73,135.74,11130.0,118.3902,118.3989,118.0077,118.0164,11130.0
2022-12-28 13:40:00,135.77,136.06,135.77,135.88,6090.0,118.0424,118.2946,118.0424,118.1381,6090.0
2022-12-28 13:50:00,135.89,135.9,135.7,135.77,14504.0,118.1468,118.1555,117.9816,118.0424,14504.0
2022-12-28 14:00:00,135.77,135.85,135.59,135.61,22938.0,118.0424,118.112,117.886,117.9033,22938.0
2022-12-28 14:10:00,135.67,135.89,135.63,135.89,12321.0,117.9555,118.1468,117.9207,118.1468,12321.0
2022-12-28 14:20:00,135.9,135.93,135.75,135.82,19631.0,118.1555,118.1816,118.0251,118.0859,19631.0
2022-12-28 14:30:00,135.84,135.88,135.61,135.72,22112.0,118.1033,118.1381,117.9033,117.999,22112.0
2022-12-28 14:40:00,135.74,136.14,135.74,136.05,23977.0,118.0164,118.3641,118.0164,118.2859,23977.0
2022-12-28 14:50:00,136.06,136.06,135.72,135.82,18295.0,118.2946,118.2946,117.999,118.0859,18295.0
2022-12-28 15:00:00,135.81,135.83,135.27,135.31,11116.0,118.0772,118.0946,117.6077,117.6425,11116.0
2022-12-28 15:10:00,135.31,135.4,135.09,135.4,14652.0,117.6425,117.7208,117.4512,117.7208,14652.0
2022-12-28 15:20:00,135.42,135.44,135.14,135.33,10009.0,117.7381,117.7555,117.4947,117.6599,10009.0
2022-12-28 15:30:00,135.35,135.51,134.72,134.9,24467.0,117.6773,117.8164,117.1295,117.286,24467.0
2022-12-28 15:40:00,134.93,135.05,134.76,134.87,43226.0,117.3121,117.4165,117.1643,117.26,43226.0
2022-12-28 15:50:00,134.86,135.12,134.73,134.86,73500.0,117.2513,117.4773,117.1382,117.2513,73500.0
2022-12-29 09:30:00,135.98,136.18,134.71,136.12,48298.0,118.225,118.3989,117.1209,118.3467,48298.0
2022-12-29 09:40:00,135.98,136.67,135.93,136.44,21194.0,118.225,118.8249,118.1816,118.625,21194.0
2022-12-29 09:50:00,136.5,137.15,136.45,136.94,18953.0,118.6771,119.2423,118.6337,119.0597,18953.0
2022-12-29 10:00:00,137.1,137.32,137.07,137.16,30043.0,119.1988,119.3901,119.1727,119.251,30043.0
2022-12-29 10:10:00,137.16,137.31,136.92,137.25,62996.0,119.251,119.3814,119.0423,119.3292,62996.0
2022-12-29 10:20:00,137.23,137.77,137.11,137.73,28179.0,119.3118,119.7813,119.2075,119.7465,28179.0
2022-12-29 10:30:00,137.78,138.14,137.65,137.65,49448.0,119.79,120.103,119.677,119.677,49448.0
2022-12-29 10:40:00,137.65,137.99,137.61,137.74,30508.0,119.677,119.9726,119.6422,119.7552,30508.0
2022-12-29 10:50:00,137.88,138.06,137.8,138.02,19874.0,119.8769,120.0334,119.8074,119.9987,19874.0
2022-12-29 11:00:00,138.01,138.02,137.31,137.45,26535.0,119.99,119.9987,119.3814,119.5031,26535.0
2022-12-29 11:10:00,137.46,137.56,137.27,137.33,31069.0,119.5118,119.5987,119.3466,119.3988,31069.0
2022-12-29 11:20:00,137.29,137.33,136.75,136.83,30342.0,119.364,119.3988,118.8945,118.964,30342.0
2022-12-29 11:30:00,136.84,137.24,136.79,137.21,21288.0,118.9727,119.3205,118.9293,119.2944,21288.0
2022-12-29 11:40:00,137.17,137.71,137.15,137.71,12841.0,119.2597,119.7291,119.2423,119.7291,12841.0
2022-12-29 11:50:00,137.74,138.02,137.65,137.77,16335.0,119.7552,119.9987,119.677,119.7813,16335.0
2022-12-29 12:00:00,137.75,138.05,137.69,138.0,16705.0,119.7639,120.0247,119.7118,119.9813,16705.0
2022-12-29 12:10:00,138.04,138.06,137.75,137.95,21809.0,120.0161,120.0334,119.7639,119.9378,21809.0
2022-12-29 12:20:00,138.0,138.2,137.92,138.06,16729.0,119.9813,120.1552,119.9117,120.0334,16729.0
2022-12-29 12:30:00,138.04,138.09,137.76,137.87,17498.0,120.0161,120.0595,119.7726,119.8683,17498.0
2022-12-29 12:40:00,137.87,138.02,137.73,137.87,14275.0,119.8683,119.9987,119.7465,119.8683,14275.0
2022-12-29 12:50:00,137.86,137.92,137.52,137.56,16207.0,119.8596,119.9117,119.564,119.5987,16207.0
2022-12-29 13:00:00,137.5,137.71,137.47,137.71,15055.0,119.5466,119.7291,119.5205,119.7291,15055.0
2022-12-29 13:10:00,137.67,138.05,137.67,137.95,32740.0,119.6944,120.0247,119.6944,119.9378,32740.0
2022-12-29 13:20:00,137.88,138.04,137.74,137.96,25734.0,119.8769,120.0161,119.7552,119.9465,25734.0
2022-12-29 13:30:00,137.93,138.02,137.76,137.91,18255.0,119.9204,119.9987,119.7726,119.903,18255.0
2022-12-29 13:40:00,137.94,138.12,137.91,138.02,17283.0,119.9291,120.0856,119.903,119.9987,17283.0
2022-12-29 13:50:00,138.0,138.07,137.84,137.93,13899.0,119.9813,120.0421,119.8422,119.9204,13899.0
2022-12-29 14:00:00,137.87,138.13,137.87,137.89,8382.0,119.8683,120.0943,119.8683,119.8856,8382.0
2022-12-29 14:10:00,137.92,137.97,137.5,137.65,15039.0,119.9117,119.9552,119.5466,119.677,15039.0
2022-12-29 14:20:00,137.6,137.8,137.57,137.61,31658.0,119.6335,119.8074,119.6074,119.6422,31658.0
2022-12-29 14:30:00,137.67,137.81,137.57,137.68,14060.0,119.6944,119.8161,119.6074,119.7031,14060.0
2022-12-29 14:40:00,137.69,137.75,137.61,137.67,16807.0,119.7118,119.7639,119.6422,119.6944,16807.0
2022-12-29 14:50:00,137.71,137.74,137.61,137.72,13861.0,119.7291,119.7552,119.6422,119.7378,13861.0
2022-12-29 15:00:00,137.7,138.14,137.7,138.14,20630.0,119.7204,120.103,119.7204,120.103,20630.0
2022-12-29 15:10:00,138.14,138.34,137.83,137.93,22884.0,120.103,120.2769,119.8335,119.9204,22884.0
2022-12-29 15:20:00,137.96,138.18,137.91,137.99,19959.0,119.9465,120.1378,119.903,119.9726,19959.0
2022-12-29 15:30:00,137.99,138.12,137.91,138.04,21494.0,119.9726,120.0856,119.903,120.0161,21494.0
2022-12-29 15:40:00,138.03,138.46,138.0,138.4,41888.0,120.0074,120.3812,119.9813,120.329,41888.0
2022-12-29 15:50:00,138.42,138.68,138.31,138.41,95163.0,120.3464,120.5725,120.2508,120.3377,95163.0
2022-12-30 09:30:00,137.65,137.94,137.18,137.25,37353.0,119.677,119.9291,119.2683,119.3292,37353.0
2022-12-30 09:40:00,137.16,137.98,136.85,136.85,20070.0,119.251,119.9639,118.9814,118.9814,20070.0
2022-12-30 09:50:00,137.03,137.09,136.74,137.04,12750.0,119.1379,119.1901,118.8858,119.1466,12750.0
2022-12-30 10:00:00,137.02,137.07,136.59,136.62,10891.0,119.1292,119.1727,118.7554,118.7815,10891.0
2022-12-30 10:10:00,136.65,136.91,136.59,136.91,12078.0,118.8075,119.0336,118.7554,119.0336,12078.0
2022-12-30 10:20:00,136.9,137.14,136.84,136.92,14112.0,119.0249,119.2336,118.9727,119.0423,14112.0
2022-12-30 10:30:00,136.89,136.92,136.49,136.6,24848.0,119.0162,119.0423,118.6684,118.7641,24848.0
2022-12-30 10:40:00,136.56,136.95,136.37,136.89,36168.0,118.7293,119.0684,118.5641,119.0162,36168.0
2022-12-30 10:50:00,136.92,136.93,136.38,136.42,9313.0,119.0423,119.051,118.5728,118.6076,9313.0
2022-12-30 11:00:00,136.37,136.48,136.28,136.44,9835.0,118.5641,118.6597,118.4859,118.625,9835.0
2022-12-30 11:10:00,136.48,136.49,136.2,136.34,7209.0,118.6597,118.6684,118.4163,118.538,7209.0
2022-12-30 11:20:00,136.32,136.42,136.09,136.16,8900.0,118.5206,118.6076,118.3207,118.3815,8900.0
2022-12-30 11:30:00,136.1,136.35,136.0,136.3,11995.0,118.3294,118.5467,118.2424,118.5032,11995.0
2022-12-30 11:40:00,136.31,136.32,136.01,136.01,7465.0,118.5119,118.5206,118.2511,118.2511,7465.0
2022-12-30 11:50:00,136.01,136.02,135.81,135.91,5083.0,118.2511,118.2598,118.0772,118.1642,5083.0
2022-12-30 12:00:00,135.93,135.94,135.54,135.59,9326.0,118.1816,118.1903,117.8425,117.886,9326.0
2022-12-30 12:10:00,135.62,136.0,135.58,135.75,9263.0,117.912,118.2424,117.8773,118.0251,9263.0
2022-12-30 12:20:00,135.82,136.1,135.72,136.04,12496.0,118.0859,118.3294,117.999,118.2772,12496.0
2022-12-30 12:30:00,136.08,136.16,135.89,135.91,7870.0,118.312,118.3815,118.1468,118.1642,7870.0
2022-12-30 12:40:00,135.99,136.16,135.96,136.09,7994.0,118.2337,118.3815,118.2076,118.3207,7994.0
2022-12-30 12:50:00,136.04,136.16,135.82,136.09,7520.0,118.2772,118.3815,118.0859,118.3207,7520.0
2022-12-30 13:00:00,136.05,136.12,135.98,136.08,6208.0,118.2859,118.3467,118.225,118.312,6208.0
2022-12-30 13:10:00,136.05,136.07,135.68,135.68,8547.0,118.2859,118.3033,117.9642,117.9642,8547.0
2022-12-30 13:20:00,135.65,135.67,134.98,135.3,19138.0,117.9381,117.9555,117.3556,117.6338,19138.0
2022-12-30 13:30:00,135.26,135.48,135.22,135.27,14035.0,117.599,117.7903,117.5643,117.6077,14035.0
2022-12-30 13:40:00,135.25,135.37,135.17,135.22,49064.0,117.5903,117.6947,117.5208,117.5643,49064.0
2022-12-30 13:50:00,135.22,135.22,134.83,134.85,18020.0,117.5643,117.5643,117.2252,117.2426,18020.0
2022-12-30 14:00:00,134.86,134.91,134.32,134.33,22890.0,117.2513,117.2947,116.7818,116.7905,22890.0
2022-12-30 14:10:00,134.33,134.42,134.14,134.19,16591.0,116.7905,116.8687,116.6253,116.6688,16591.0
2022-12-30 14:20:00,134.18,134.25,133.89,134.25,10060.0,116.6601,116.7209,116.4079,116.7209,10060.0
2022-12-30 14:30:00,134.22,134.44,134.13,134.16,13270.0,116.6948,116.8861,116.6166,116.6427,13270.0
2022-12-30 14:40:00,134.14,134.32,134.1,134.14,9802.0,116.6253,116.7818,116.5905,116.6253,9802.0
2022-12-30 14:50:00,134.15,134.33,134.13,134.19,18960.0,116.634,116.7905,116.6166,116.6688,18960.0
2022-12-30 15:00:00,134.17,134.44,134.15,134.38,10702.0,116.6514,116.8861,116.634,116.8339,10702.0
2022-12-30 15:10:00,134.37,135.06,134.37,134.88,19845.0,116.8252,117.4252,116.8252,117.2687,19845.0
2022-12-30 15:20:00,134.9,135.08,134.86,134.91,25508.0,117.286,117.4425,117.2513,117.2947,25508.0
2022-12-30 15:30:00,134.85,135.26,134.82,135.25,21854.0,117.2426,117.599,117.2165,117.5903,21854.0
2022-12-30 15:40:00,135.26,135.65,135.25,135.62,42413.0,117.599,117.9381,117.5903,117.912,42413.0
2022-12-30 15:50:00,135.65,135.8,135.44,135.68,87318.0,117.9381,118.0685,117.7555,117.9642,87318.0
2023-01-03 09:30:00,136.91,137.45,136.05,137.3,38827.0,119.0336,119.5031,118.2859,119.3727,38827.0
2023-01-03 09:40:00,137.4,138.0,137.0,137.31,18174.0,119.4596,119.9813,119.1118,119.3814,18174.0
2023-01-03 09:50:00,137.45,137.57,136.64,136.91,30339.0,119.5031,119.6074,118.7989,119.0336,30339.0
2023-01-03 10:00:00,137.0,137.13,136.42,136.48,29372.0,119.1118,119.2249,118.6076,118.6597,29372.0
2023-01-03 10:10:00,136.48,136.54,135.92,135.95,22906.0,118.6597,118.7119,118.1729,118.1989,22906.0
2023-01-03 10:20:00,135.98,136.56,135.98,136.28,34237.0,118.225,118.7293,118.225,118.4859,34237.0
2023-01-03 10:30:00,136.31,136.38,136.1,136.33,17105.0,118.5119,118.5728,118.3294,118.5293,17105.0
2023-01-03 10:40:00,136.37,136.85,136.37,136.78,13659.0,118.5641,118.9814,118.5641,118.9206,13659.0
2023-01-03 10:50:00,136.77,137.26,136.69,137.26,14967.0,118.9119,119.3379,118.8423,119.3379,14967.0
2023-01-03 11:00:00,137.31,137.49,137.04,137.04,77934.0,119.3814,119.5379,119.1466,119.1466,77934.0
2023-01-03 11:10:00,136.96,137.04,136.3,136.52,12386.0,119.0771,119.1466,118.5032,118.6945,12386.0
2023-01-03 11:20:00,136.45,136.48,136.12,136.31,41999.0,118.6337,118.6597,118.3467,118.5119,41999.0
2023-01-03 11:30:00,136.24,136.3,135.9,136.06,13179.0,118.4511,118.5032,118.1555,118.2946,13179.0
2023-01-03 11:40:00,136.06,136.55,136.04,136.55,27622.0,118.2946,118.7206,118.2772,118.7206,27622.0
2023-01-03 11:50:00,136.55,136.94,136.49,136.89,22723.0,118.7206,119.0597,118.6684,119.0162,22723.0
2023-01-03 12:00:00,136.84,136.87,136.26,136.61,19716.0,118.9727,118.9988,118.4685,118.7728,19716.0
2023-01-03 12:10:00,136.56,136.75,136.38,136.45,11211.0,118.7293,118.8945,118.5728,118.6337,11211.0
2023-01-03 12:20:00,136.47,136.54,136.08,136.21,7646.0,118.651,118.7119,118.312,118.425,7646.0
2023-01-03 12:30:00,136.2,136.73,136.12,136.54,28645.0,118.4163,118.8771,118.3467,118.7119,28645.0
2023-01-03 12:40:00,136.56,136.61,135.63,135.73,14186.0,118.7293,118.7728,117.9207,118.0077,14186.0
2023-01-03 12:50:00,135.78,136.08,135.64,135.99,16599.0,118.0511,118.312,117.9294,118.2337,16599.0
2023-01-03 13:00:00,135.9,136.01,135.72,135.9,8295.0,118.1555,118.2511,117.999,118.1555,8295.0
2023-01-03 13:10:00,135.9,136.19,135.89,136.02,10266.0,118.1555,118.4076,118.1468,118.2598,10266.0
2023-01-03 13:20:00,136.03,137.11,135.98,137.06,23488.0,118.2685,119.2075,118.225,119.164,23488.0
2023-01-03 13:30:00,137.1,137.13,136.71,136.87,18849.0,119.1988,119.2249,118.8597,118.9988,18849.0
2023-01-03 13:40:00,136.87,137.16,136.85,137.09,24225.0,118.9988,119.251,118.9814,119.1901,24225.0
2023-01-03 13:50:00,137.14,137.49,137.03,137.37,17452.0,119.2336,119.5379,119.1379,119.4335,17452.0
2023-01-03 14:00:00,137.41,137.53,137.22,137.4,18778.0,119.4683,119.5726,119.3031,119.4596,18778.0
2023-01-03 14:10:00,137.4,137.48,137.16,137.22,12978.0,119.4596,119.5292,119.251,119.3031,12978.0
2023-01-03 14:20:00,137.21,137.29,136.99,137.11,12204.0,119.2944,119.364,119.1032,119.2075,12204.0
2023-01-03 14:30:00,137.1,137.1,136.79,136.84,19726.0,119.1988,119.1988,118.9293,118.9727,19726.0
2023-01-03 14:40:00,136.78,138.0,136.78,137.71,25860.0,118.9206,119.9813,118.9206,119.7291,25860.0
2023-01-03 14:50:00,137.71,137.89,137.48,137.72,20539.0,119.7291,119.8856,119.5292,119.7378,20539.0
2023-01-03 15:00:00,137.77,138.08,137.73,137.95,13258.0,119.7813,120.0508,119.7465,119.9378,13258.0
2023-01-03 15:10:00,137.95,138.5,137.92,138.33,15722.0,119.9378,120.416,119.9117,120.2682,15722.0
2023-01-03 15:20:00,138.31,138.46,138.13,138.38,35656.0,120.2508,120.3812,120.0943,120.3117,35656.0
2023-01-03 15:30:00,138.39,138.61,138.27,138.5,30154.0,120.3204,120.5116,120.216,120.416,30154.0
2023-01-03 15:40:00,138.47,138.54,138.21,138.47,33306.0,120.3899,120.4508,120.1639,120.3899,33306.0
2023-01-03 15:50:00,138.49,138.68,138.3,138.35,74532.0,120.4073,120.5725,120.2421,120.2856,74532.0
2023-01-04 09:30:00,139.3,140.45,138.99,140.38,38418.0,121.1115,122.1114,120.842,122.0505,38418.0
2023-01-04 09:40:00,140.39,141.28,140.39,141.27,23609.0,122.0592,122.833,122.0592,122.8243,23609.0
2023-01-04 09:50:00,141.25,141.47,140.99,141.1,24756.0,122.8069,122.9982,122.5809,122.6765,24756.0
2023-01-04 10:00:00,141.02,141.39,140.43,140.77,25808.0,122.607,122.9286,122.094,122.3896,25808.0
2023-01-04 10:10:00,140.81,141.41,140.74,141.19,22086.0,122.4244,122.946,122.3635,122.7548,22086.0
2023-01-04 10:20:00,141.2,141.34,140.82,141.29,15188.0,122.7635,122.8852,122.4331,122.8417,15188.0
2023-01-04 10:30:00,141.18,141.53,140.92,141.44,13179.0,122.7461,123.0504,122.52,122.9721,13179.0
2023-01-04 10:40:00,141.5,142.2,141.42,142.07,36596.0,123.0243,123.6329,122.9547,123.5199,36596.0
2023-01-04 10:50:00,142.03,142.53,141.82,142.47,60759.0,123.4851,123.9198,123.3025,123.8676,60759.0
2023-01-04 11:00:00,142.5,142.54,141.76,141.98,10322.0,123.8937,123.9285,123.2503,123.4416,10322.0
2023-01-04 11:10:00,141.94,142.29,141.89,142.02,15747.0,123.4068,123.7111,123.3634,123.4764,15747.0
2023-01-04 11:20:00,142.0,142.66,141.98,142.58,18690.0,123.459,124.0328,123.4416,123.9633,18690.0
2023-01-04 11:30:00,142.6,143.09,142.55,143.05,25819.0,123.9807,124.4067,123.9372,124.3719,25819.0
2023-01-04 11:40:00,143.09,143.41,143.09,143.29,14762.0,124.4067,124.6849,124.4067,124.5806,14762.0
2023-01-04 11:50:00,143.32,144.02,143.32,143.99,21849.0,124.6066,125.2152,124.6066,125.1892,21849.0
2023-01-04 12:00:00,143.94,144.08,143.7,144.06,23061.0,125.1457,125.2674,124.937,125.25,23061.0
2023-01-04 12:10:00,144.09,144.18,143.84,143.91,26431.0,125.2761,125.3544,125.0587,125.1196,26431.0
2023-01-04 12:20:00,143.94,144.29,143.93,144.14,13485.0,125.1457,125.45,125.137,125.3196,13485.0
2023-01-04 12:30:00,144.14,144.27,144.01,144.17,16534.0,125.3196,125.4326,125.2065,125.3457,16534.0
2023-01-04 12:40:00,144.15,144.45,144.1,144.17,13707.0,125.3283,125.5891,125.2848,125.3457,13707.0
2023-01-04 12:50:00,144.17,144.34,143.87,143.95,28119.0,125.3457,125.4935,125.0848,125.1544,28119.0
2023-01-04 13:00:00,143.93,144.14,143.82,144.14,31992.0,125.137,125.3196,125.0414,125.3196,31992.0
2023-01-04 13:10:00,144.16,144.35,144.09,144.13,38882.0,125.337,125.5022,125.2761,125.3109,38882.0
2023-01-04 13:20:00,144.1,144.32,143.92,143.93,21922.0,125.2848,125.4761,125.1283,125.137,21922.0
2023-01-04 13:30:00,143.95,144.05,143.74,143.81,23137.0,125.1544,125.2413,124.9718,125.0327,23137.0
2023-01-04 13:40:00,143.81,143.85,143.26,143.42,41697.0,125.0327,125.0674,124.5545,124.6936,41697.0
2023-01-04 13:50:00,143.39,143.83,143.39,143.5,29084.0,124.6675,125.0501,124.6675,124.7631,29084.0
2023-01-04 14:00:00,143.44,144.08,142.59,142.9,47536.0,124.711,125.2674,123.972,124.2415,47536.0
2023-01-04 14:10:00,142.89,143.54,142.67,143.41,25137.0,124.2328,124.7979,124.0415,124.6849,25137.0
2023-01-04 14:20:00,143.42,143.47,142.4,142.62,29185.0,124.6936,124.7371,123.8068,123.998,29185.0
2023-01-04 14:30:00,142.59,142.75,142.33,142.53,26093.0,123.972,124.1111,123.7459,123.9198,26093.0
2023-01-04 14:40:00,142.56,142.77,142.4,142.68,19591.0,123.9459,124.1285,123.8068,124.0502,19591.0
2023-01-04 14:50:00,142.66,143.34,142.55,143.33,34494.0,124.0328,124.624,123.9372,124.6153,34494.0
2023-01-04 15:00:00,143.37,143.59,143.17,143.37,33298.0,124.6501,124.8414,124.4762,124.6501,33298.0
2023-01-04 15:10:00,143.39,143.6,143.24,143.41,19434.0,124.6675,124.8501,124.5371,124.6849,19434.0
2023-01-04 15:20:00,143.42,143.57,143.02,143.51,46462.0,124.6936,124.824,124.3458,124.7718,46462.0
2023-01-04 15:30:00,143.48,143.5,142.75,143.15,45007.0,124.7458,124.7631,124.1111,124.4588,45007.0
2023-01-04 15:40:00,143.12,143.38,142.85,143.36,71224.0,124.4328,124.6588,124.198,124.6414,71224.0
2023-01-04 15:50:00,143.37,143.52,143.14,143.33,155235.0,124.6501,124.7805,124.4501,124.6153,155235.0
2023-01-05 09:30:00,141.8,143.0,141.55,141.99,41096.0,123.2851,124.3284,123.0678,123.4503,41096.0
2023-01-05 09:40:00,141.86,142.04,140.43,140.96,33862.0,123.3373,123.4938,122.094,122.5548,33862.0
2023-01-05 09:50:00,140.88,141.1,140.35,140.97,26404.0,122.4852,122.6765,122.0244,122.5635,26404.0
2023-01-05 10:00:00,140.91,141.42,140.53,141.22,23935.0,122.5113,122.9547,122.1809,122.7808,23935.0
2023-01-05 10:10:00,141.08,141.36,140.23,140.32,40899.0,122.6591,122.9026,121.9201,121.9984,40899.0
2023-01-05 10:20:00,140.31,140.5,140.13,140.37,25558.0,121.9897,122.1549,121.8332,122.0418,25558.0
2023-01-05 10:30:00,140.41,140.8,140.33,140.72,33213.0,122.0766,122.4157,122.007,122.3461,33213.0
2023-01-05 10:40:00,140.66,141.06,140.5,140.92,41537.0,122.294,122.6417,122.1549,122.52,41537.0
2023-01-05 10:50:00,140.84,140.87,140.22,140.4,22421.0,122.4505,122.4765,121.9114,122.0679,22421.0
2023-01-05 11:00:00,140.34,140.77,140.29,140.77,14687.0,122.0157,122.3896,121.9723,122.3896,14687.0
2023-01-05 11:10:00,140.82,141.14,140.66,140.93,18858.0,122.4331,122.7113,122.294,122.5287,18858.0
2023-01-05 11:20:00,140.9,140.94,140.47,140.68,47250.0,122.5026,122.5374,122.1288,122.3113,47250.0
2023-01-05 11:30:00,140.66,140.99,140.6,140.74,29685.0,122.294,122.5809,122.2418,122.3635,29685.0
2023-01-05 11:40:00,140.69,141.22,140.69,141.15,13969.0,122.32,122.7808,122.32,122.72,13969.0
2023-01-05 11:50:00,141.18,141.19,140.61,140.75,21396.0,122.7461,122.7548,122.2505,122.3722,21396.0
2023-01-05 12:00:00,140.71,140.94,140.64,140.81,20114.0,122.3374,122.5374,122.2766,122.4244,20114.0
2023-01-05 12:10:00,140.81,140.88,140.55,140.56,32436.0,122.4244,122.4852,122.1983,122.207,32436.0
2023-01-05 12:20:00,140.58,141.07,140.56,141.04,16903.0,122.2244,122.6504,122.207,122.6243,16903.0
2023-01-05 12:30:00,140.98,141.39,140.87,140.92,51382.0,122.5722,122.9286,122.4765,122.52,51382.0
2023-01-05 12:40:00,140.95,141.21,140.87,141.06,20879.0,122.5461,122.7721,122.4765,122.6417,20879.0
2023-01-05 12:50:00,141.07,141.19,140.91,141.15,22981.0,122.6504,122.7548,122.5113,122.72,22981.0
2023-01-05 13:00:00,141.15,141.21,140.77,140.77,23350.0,122.72,122.7721,122.3896,122.3896,23350.0
2023-01-05 13:10:00,140.69,140.7,140.5,140.53,14898.0,122.32,122.3287,122.1549,122.1809,14898.0
2023-01-05 13:20:00,140.55,141.34,140.47,141.14,19680.0,122.1983,122.8852,122.1288,122.7113,19680.0
2023-01-05 13:30:00,141.21,141.34,140.98,141.07,14440.0,122.7721,122.8852,122.5722,122.6504,14440.0
2023-01-05 13:40:00,141.15,141.18,140.78,140.93,14627.0,122.72,122.7461,122.3983,122.5287,14627.0
2023-01-05 13:50:00,140.93,141.16,140.89,140.99,17347.0,122.5287,122.7287,122.4939,122.5809,17347.0
2023-01-05 14:00:00,141.0,141.24,140.9,141.21,22402.0,122.5896,122.7982,122.5026,122.7721,22402.0
2023-01-05 14:10:00,141.19,141.33,140.99,141.22,32903.0,122.7548,122.8765,122.5809,122.7808,32903.0
2023-01-05 14:20:00,141.24,141.48,141.2,141.28,31746.0,122.7982,123.0069,122.7635,122.833,31746.0
2023-01-05 14:30:00,141.26,142.09,141.26,141.73,34208.0,122.8156,123.5372,122.8156,123.2242,34208.0
2023-01-05 14:40:00,141.77,142.13,141.56,142.1,19914.0,123.259,123.572,123.0764,123.5459,19914.0
2023-01-05 14:50:00,142.11,142.2,141.9,141.91,22095.0,123.5546,123.6329,123.3721,123.3807,22095.0
2023-01-05 15:00:00,141.87,141.87,141.23,141.3,21116.0,123.346,123.346,122.7895,122.8504,21116.0
2023-01-05 15:10:00,141.19,141.2,140.92,141.0,21950.0,122.7548,122.7635,122.52,122.5896,21950.0
2023-01-05 15:20:00,140.99,141.23,140.92,141.21,22685.0,122.5809,122.7895,122.52,122.7721,22685.0
2023-01-05 15:30:00,141.19,141.31,140.91,141.09,40282.0,122.7548,122.8591,122.5113,122.6678,40282.0
2023-01-05 15:40:00,141.09,141.29,140.94,141.09,48970.0,122.6678,122.8417,122.5374,122.6678,48970.0
2023-01-05 15:50:00,140.97,141.03,140.72,140.75,139469.0,122.5635,122.6156,122.3461,122.3722,139469.0
2023-01-06 09:30:00,141.76,142.26,141.2,141.41,38444.0,123.2503,123.685,122.7635,122.946,38444.0
2023-01-06 09:40:00,141.18,141.29,140.52,140.89,22515.0,122.7461,122.8417,122.1722,122.4939,22515.0
2023-01-06 09:50:00,140.86,141.4,140.85,141.38,54270.0,122.4678,122.9373,122.4592,122.9199,54270.0
2023-01-06 10:00:00,141.52,142.79,141.47,142.58,65293.0,123.0417,124.1458,122.9982,123.9633,65293.0
2023-01-06 10:10:00,142.54,143.58,142.36,143.42,80137.0,123.9285,124.8327,123.772,124.6936,80137.0
2023-01-06 10:20:00,143.49,143.68,143.09,143.16,52118.0,124.7544,124.9196,124.4067,124.4675,52118.0
2023-01-06 10:30:00,143.16,144.14,143.16,144.04,28831.0,124.4675,125.3196,124.4675,125.2326,28831.0
2023-01-06 10:40:00,144.1,144.53,143.96,144.36,17315.0,125.2848,125.6587,125.1631,125.5108,17315.0
2023-01-06 10:50:00,144.33,144.55,144.14,144.14,20646.0,125.4848,125.676,125.3196,125.3196,20646.0
2023-01-06 11:00:00,144.22,144.22,143.88,143.99,16793.0,125.3891,125.3891,125.0935,125.1892,16793.0
2023-01-06 11:10:00,144.1,144.17,143.7,143.86,11473.0,125.2848,125.3457,124.937,125.0761,11473.0
2023-01-06 11:20:00,143.91,144.09,143.87,143.95,11442.0,125.1196,125.2761,125.0848,125.1544,11442.0
2023-01-06 11:30:00,143.94,144.35,143.86,144.21,13843.0,125.1457,125.5022,125.0761,125.3804,13843.0
2023-01-06 11:40:00,144.1,144.45,144.04,144.4,55469.0,125.2848,125.5891,125.2326,125.5456,55469.0
2023-01-06 11:50:00,144.45,144.98,144.4,144.88,36237.0,125.5891,126.0499,125.5456,125.963,36237.0
2023-01-06 12:00:00,144.89,145.15,144.85,145.12,14010.0,125.9716,126.1977,125.9369,126.1716,14010.0
2023-01-06 12:10:00,145.12,145.38,144.97,145.25,18394.0,126.1716,126.3977,126.0412,126.2846,18394.0
2023-01-06 12:20:00,145.2,145.25,144.93,145.04,17179.0,126.2412,126.2846,126.0064,126.1021,17179.0
2023-01-06 12:30:00,145.09,145.16,144.94,145.03,27644.0,126.1455,126.2064,126.0151,126.0934,27644.0
2023-01-06 12:40:00,145.02,145.09,144.68,144.68,24146.0,126.0847,126.1455,125.7891,125.7891,24146.0
2023-01-06 12:50:00,144.71,144.78,144.26,144.42,21653.0,125.8151,125.876,125.4239,125.563,21653.0
2023-01-06 13:00:00,144.4,144.44,144.28,144.42,3655.0,125.5456,125.5804,125.4413,125.563,3655.0
2023-01-06 13:10:00,144.44,144.58,144.38,144.55,9705.0,125.5804,125.7021,125.5282,125.676,9705.0
2023-01-06 13:20:00,144.52,144.98,144.51,144.95,10871.0,125.65,126.0499,125.6413,126.0238,10871.0
2023-01-06 13:30:00,145.01,145.47,145.01,145.45,16062.0,126.076,126.4759,126.076,126.4585,16062.0
2023-01-06 13:40:00,145.4,145.63,145.37,145.63,13522.0,126.4151,126.615,126.389,126.615,13522.0
2023-01-06 13:50:00,145.6,145.84,145.45,145.65,16979.0,126.5889,126.7976,126.4585,126.6324,16979.0
2023-01-06 14:00:00,145.68,146.02,145.67,145.96,22381.0,126.6585,126.9541,126.6498,126.9019,22381.0
2023-01-06 14:10:00,146.0,146.01,145.75,145.81,22599.0,126.9367,126.9454,126.7194,126.7715,22599.0
2023-01-06 14:20:00,145.78,145.88,145.44,145.49,14487.0,126.7454,126.8324,126.4498,126.4933,14487.0
2023-01-06 14:30:00,145.45,145.63,145.45,145.56,15414.0,126.4585,126.615,126.4585,126.5542,15414.0
2023-01-06 14:40:00,145.53,145.71,145.36,145.7,22243.0,126.5281,126.6846,126.3803,126.6759,22243.0
2023-01-06 14:50:00,145.71,146.09,145.68,145.83,17355.0,126.6846,127.015,126.6585,126.7889,17355.0
2023-01-06 15:00:00,145.77,146.23,145.77,145.99,16704.0,126.7367,127.1367,126.7367,126.928,16704.0
2023-01-06 15:10:00,146.0,146.1,145.72,145.79,17917.0,126.9367,127.0237,126.6933,126.7541,17917.0
2023-01-06 15:20:00,145.79,145.91,145.54,145.65,16571.0,126.7541,126.8585,126.5368,126.6324,16571.0
2023-01-06 15:30:00,145.67,146.13,145.67,145.98,21945.0,126.6498,127.0497,126.6498,126.9193,21945.0
2023-01-06 15:40:00,146.0,146.42,145.98,146.15,47317.0,126.9367,127.3019,126.9193,127.0671,47317.0
2023-01-06 15:50:00,146.11,146.11,145.56,145.7,126618.0,127.0324,127.0324,126.5542,126.6759,126618.0
2023-01-09 09:30:00,146.31,146.56,145.42,146.09,47051.0,127.2062,127.4236,126.4324,127.015,47051.0
2023-01-09 09:40:00,146.11,146.91,145.97,146.6,22875.0,127.0324,127.7279,126.9106,127.4584,22875.0
2023-01-09 09:50:00,146.66,146.8,146.18,146.66,19517.0,127.5105,127.6323,127.0932,127.5105,19517.0
2023-01-09 10:00:00,146.75,146.96,146.13,146.14,22553.0,127.5888,127.7714,127.0497,127.0584,22553.0
2023-01-09 10:10:00,146.07,146.24,145.92,146.23,30764.0,126.9976,127.1454,126.8672,127.1367,30764.0
2023-01-09 10:20:00,146.2,146.56,146.03,146.54,20537.0,127.1106,127.4236,126.9628,127.4062,20537.0
2023-01-09 10:30:00,146.5,146.91,146.37,146.42,14880.0,127.3714,127.7279,127.2584,127.3019,14880.0
2023-01-09 10:40:00,146.45,146.74,146.19,146.74,17789.0,127.328,127.5801,127.1019,127.5801,17789.0
2023-01-09 10:50:00,146.72,146.82,146.35,146.35,14313.0,127.5627,127.6496,127.241,127.241,14313.0
2023-01-09 11:00:00,146.42,146.71,146.18,146.19,20496.0,127.3019,127.554,127.0932,127.1019,20496.0
2023-01-09 11:10:00,146.21,146.78,146.18,146.54,40307.0,127.1193,127.6149,127.0932,127.4062,40307.0
2023-01-09 11:20:00,146.58,146.77,146.47,146.55,56033.0,127.441,127.6062,127.3453,127.4149,56033.0
2023-01-09 11:30:00,146.52,146.77,146.22,146.31,139374.0,127.3888,127.6062,127.128,127.2062,139374.0
2023-01-09 11:40:00,146.38,146.52,146.27,146.42,20051.0,127.2671,127.3888,127.1715,127.3019,20051.0
2023-01-09 11:50:00,146.47,146.52,146.14,146.46,17843.0,127.3453,127.3888,127.0584,127.3367,17843.0
2023-01-09 12:00:00,146.47,146.51,146.23,146.25,16090.0,127.3453,127.3801,127.1367,127.1541,16090.0
2023-01-09 12:10:00,146.27,146.4,145.94,145.97,33849.0,127.1715,127.2845,126.8845,126.9106,33849.0
2023-01-09 12:20:00,146.0,146.21,145.9,146.03,46962.0,126.9367,127.1193,126.8498,126.9628,46962.0
2023-01-09 12:30:00,146.02,146.36,146.01,146.01,37043.0,126.9541,127.2497,126.9454,126.9454,37043.0
2023-01-09 12:40:00,146.03,146.11,145.87,145.94,23572.0,126.9628,127.0324,126.8237,126.8845,23572.0
2023-01-09 12:50:00,145.98,146.01,145.84,146.01,24883.0,126.9193,126.9454,126.7976,126.9454,24883.0
2023-01-09 13:00:00,145.97,146.01,145.55,145.58,21780.0,126.9106,126.9454,126.5455,126.5716,21780.0
2023-01-09 13:10:00,145.55,146.12,145.54,145.93,40658.0,126.5455,127.041,126.5368,126.8759,40658.0
2023-01-09 13:20:00,145.96,146.36,145.95,146.36,23562.0,126.9019,127.2497,126.8932,127.2497,23562.0
2023-01-09 13:30:00,146.33,146.59,146.05,146.07,19092.0,127.2236,127.4497,126.9802,126.9976,19092.0
2023-01-09 13:40:00,146.07,146.07,145.49,145.67,15491.0,126.9976,126.9976,126.4933,126.6498,15491.0
2023-01-09 13:50:00,145.69,145.74,145.49,145.68,16433.0,126.6672,126.7107,126.4933,126.6585,16433.0
2023-01-09 14:00:00,145.65,146.08,145.48,145.86,14883.0,126.6324,127.0063,126.4846,126.815,14883.0
2023-01-09 14:10:00,145.9,146.01,145.75,145.82,16993.0,126.8498,126.9454,126.7194,126.7802,16993.0
2023-01-09 14:20:00,145.91,146.15,145.68,145.68,22041.0,126.8585,127.0671,126.6585,126.6585,22041.0
2023-01-09 14:30:00,145.65,145.73,145.45,145.49,15733.0,126.6324,126.702,126.4585,126.4933,15733.0
2023-01-09 14:40:00,145.48,145.98,145.42,145.93,16443.0,126.4846,126.9193,126.4324,126.8759,16443.0
2023-01-09 14:50:00,145.95,146.01,145.59,145.61,25222.0,126.8932,126.9454,126.5802,126.5976,25222.0
2023-01-09 15:00:00,145.64,146.1,145.64,145.93,39460.0,126.6237,127.0237,126.6237,126.8759,39460.0
2023-01-09 15:10:00,145.9,146.01,145.69,145.93,35192.0,126.8498,126.9454,126.6672,126.8759,35192.0
2023-01-09 15:20:00,145.94,146.0,145.76,145.77,29289.0,126.8845,126.9367,126.728,126.7367,29289.0
2023-01-09 15:30:00,145.83,145.97,145.39,145.4,30742.0,126.7889,126.9106,126.4064,126.4151,30742.0
2023-01-09 15:40:00,145.38,145.84,145.34,145.67,76132.0,126.3977,126.7976,126.3629,126.6498,76132.0
2023-01-09 15:50:00,145.69,145.89,145.38,145.38,196357.0,126.6672,126.8411,126.3977,126.3977,196357.0
2023-01-10 09:30:00,145.0,146.24,145.0,146.24,26770.0,126.0673,127.1454,126.0673,127.1454,26770.0
2023-01-10 09:40:00,146.27,146.58,145.5,146.02,15954.0,127.1715,127.441,126.502,126.9541,15954.0
2023-01-10 09:50:00,146.0,146.26,145.53,145.97,21826.0,126.9367,127.1628,126.5281,126.9106,21826.0
2023-01-10 10:00:00,145.85,145.88,145.26,145.55,14756.0,126.8063,126.8324,126.2933,126.5455,14756.0
2023-01-10 10:10:00,145.63,146.0,145.41,145.46,19973.0,126.615,126.9367,126.4237,126.4672,19973.0
2023-01-10 10:20:00,145.29,145.5,144.8,145.0,29117.0,126.3194,126.502,125.8934,126.0673,29117.0
2023-01-10 10:30:00,144.92,144.92,144.39,144.8,17802.0,125.9977,125.9977,125.5369,125.8934,17802.0
2023-01-10 10:40:00,144.84,144.9,144.28,144.82,15509.0,125.9282,125.9803,125.4413,125.9108,15509.0
2023-01-10 10:50:00,144.86,145.19,144.76,145.04,21433.0,125.9456,126.2325,125.8586,126.1021,21433.0
2023-01-10 11:00:00,144.82,145.02,144.74,144.85,9418.0,125.9108,126.0847,125.8412,125.9369,9418.0
2023-01-10 11:10:00,144.72,145.3,144.72,145.18,26548.0,125.8238,126.3281,125.8238,126.2238,26548.0
2023-01-10 11:20:00,145.21,145.33,144.82,144.97,14089.0,126.2499,126.3542,125.9108,126.0412,14089.0
2023-01-10 11:30:00,145.0,145.12,144.78,144.83,14608.0,126.0673,126.1716,125.876,125.9195,14608.0
2023-01-10 11:40:00,144.9,145.17,144.78,145.1,6734.0,125.9803,126.2151,125.876,126.1542,6734.0
2023-01-10 11:50:00,145.17,145.22,144.91,145.04,14104.0,126.2151,126.2586,125.989,126.1021,14104.0
2023-01-10 12:00:00,144.98,144.98,144.49,144.94,13994.0,126.0499,126.0499,125.6239,126.0151,13994.0
2023-01-10 12:10:00,144.95,144.99,144.64,144.71,11112.0,126.0238,126.0586,125.7543,125.8151,11112.0
2023-01-10 12:20:00,144.67,144.89,144.65,144.79,7774.0,125.7804,125.9716,125.763,125.8847,7774.0
2023-01-10 12:30:00,144.78,145.27,144.77,145.27,12173.0,125.876,126.302,125.8673,126.302,12173.0
2023-01-10 12:40:00,145.24,145.24,145.01,145.08,10249.0,126.2759,126.2759,126.076,126.1368,10249.0
2023-01-10 12:50:00,145.07,145.31,145.05,145.25,7885.0,126.1281,126.3368,126.1108,126.2846,7885.0
2023-01-10 13:00:00,145.25,145.64,145.22,145.54,12367.0,126.2846,126.6237,126.2586,126.5368,12367.0
2023-01-10 13:10:00,145.51,145.51,145.34,145.4,29092.0,126.5107,126.5107,126.3629,126.4151,29092.0
2023-01-10 13:20:00,145.41,145.47,145.19,145.29,14153.0,126.4237,126.4759,126.2325,126.3194,14153.0
2023-01-10 13:30:00,145.32,145.6,145.26,145.49,25472.0,126.3455,126.5889,126.2933,126.4933,25472.0
2023-01-10 13:40:00,145.46,145.58,145.43,145.58,29762.0,126.4672,126.5716,126.4411,126.5716,29762.0
2023-01-10 13:50:00,145.58,145.6,145.24,145.58,10123.0,126.5716,126.5889,126.2759,126.5716,10123.0
2023-01-10 14:00:00,145.69,146.03,145.63,145.91,19585.0,126.6672,126.9628,126.615,126.8585,19585.0
2023-01-10 14:10:00,145.9,145.92,145.67,145.92,24434.0,126.8498,126.8672,126.6498,126.8672,24434.0
2023-01-10 14:20:00,145.94,146.06,145.7,145.8,20009.0,126.8845,126.9889,126.6759,126.7628,20009.0
2023-01-10 14:30:00,145.75,145.87,145.67,145.75,14949.0,126.7194,126.8237,126.6498,126.7194,14949.0
2023-01-10 14:40:00,145.69,145.76,145.52,145.76,17378.0,126.6672,126.728,126.5194,126.728,17378.0
2023-01-10 14:50:00,145.77,145.88,145.7,145.88,16949.0,126.7367,126.8324,126.6759,126.8324,16949.0
2023-01-10 15:00:00,145.9,145.94,145.58,145.89,21721.0,126.8498,126.8845,126.5716,126.8411,21721.0
2023-01-10 15:10:00,145.89,146.19,145.79,146.12,20632.0,126.8411,127.1019,126.7541,127.041,20632.0
2023-01-10 15:20:00,146.13,146.42,145.97,146.32,30596.0,127.0497,127.3019,126.9106,127.2149,30596.0
2023-01-10 15:30:00,146.32,146.37,145.68,145.87,35924.0,127.2149,127.2584,126.6585,126.8237,35924.0
2023-01-10 15:40:00,145.86,146.55,145.84,146.52,60360.0,126.815,127.4149,126.7976,127.3888,60360.0
2023-01-10 15:50:00,146.55,147.18,146.54,147.1,166556.0,127.4149,127.9626,127.4062,127.8931,166556.0
2023-01-11 09:30:00,148.91,149.83,148.58,149.35,29956.0,129.4668,130.2666,129.1798,129.8493,29956.0
2023-01-11 09:40:00,149.45,150.57,149.45,150.12,38403.0,129.9362,130.91,129.9362,130.5188,38403.0
2023-01-11 09:50:00,150.03,150.6,149.87,150.47,67218.0,130.4405,130.9361,130.3014,130.8231,67218.0
2023-01-11 10:00:00,150.5,150.57,149.69,149.88,48741.0,130.8491,130.91,130.1449,130.3101,48741.0
2023-01-11 10:10:00,149.85,150.25,149.63,149.66,31560.0,130.284,130.6318,130.0927,130.1188,31560.0
2023-01-11 10:20:00,149.64,150.26,149.54,150.06,22025.0,130.1014,130.6405,130.0145,130.4666,22025.0
2023-01-11 10:30:00,150.09,150.48,149.86,150.39,20517.0,130.4927,130.8318,130.2927,130.7535,20517.0
2023-01-11 10:40:00,150.4,150.46,150.28,150.46,17056.0,130.7622,130.8144,130.6579,130.8144,17056.0
2023-01-11 10:50:00,150.42,150.58,150.03,150.55,24514.0,130.7796,130.9187,130.4405,130.8926,24514.0
2023-01-11 11:00:00,150.58,150.79,150.53,150.59,28672.0,130.9187,131.1013,130.8752,130.9274,28672.0
2023-01-11 11:10:00,150.59,151.11,150.46,150.75,27206.0,130.9274,131.3795,130.8144,131.0665,27206.0
2023-01-11 11:20:00,150.76,151.36,150.7,151.26,34120.0,131.0752,131.5969,131.023,131.5099,34120.0
2023-01-11 11:30:00,151.25,151.27,150.68,150.75,41635.0,131.5012,131.5186,131.0056,131.0665,41635.0
2023-01-11 11:40:00,150.74,151.49,150.74,151.4,38969.0,131.0578,131.7099,131.0578,131.6316,38969.0
2023-01-11 11:50:00,151.35,151.43,151.14,151.22,31583.0,131.5882,131.6577,131.4056,131.4751,31583.0
2023-01-11 12:00:00,151.24,151.4,151.18,151.26,28510.0,131.4925,131.6316,131.4404,131.5099,28510.0
2023-01-11 12:10:00,151.26,151.76,151.2,151.29,27187.0,131.5099,131.9446,131.4577,131.536,27187.0
2023-01-11 12:20:00,151.25,151.8,151.23,151.7,23187.0,131.5012,131.9794,131.4838,131.8925,23187.0
2023-01-11 12:30:00,151.71,151.8,151.46,151.62,24795.0,131.9012,131.9794,131.6838,131.8229,24795.0
2023-01-11 12:40:00,151.59,151.59,151.15,151.4,30644.0,131.7968,131.7968,131.4143,131.6316,30644.0
2023-01-11 12:50:00,151.44,151.47,150.92,150.92,8366.0,131.6664,131.6925,131.2143,131.2143,8366.0
2023-01-11 13:00:00,150.91,151.24,150.87,150.92,13937.0,131.2056,131.4925,131.1708,131.2143,13937.0
2023-01-11 13:10:00,150.95,151.17,150.75,150.89,12818.0,131.2404,131.4317,131.0665,131.1882,12818.0
2023-01-11 13:20:00,150.87,151.24,150.81,151.23,10191.0,131.1708,131.4925,131.1187,131.4838,10191.0
2023-01-11 13:30:00,151.25,151.59,151.2,151.4,21945.0,131.5012,131.7968,131.4577,131.6316,21945.0
2023-01-11 13:40:00,151.44,151.64,151.44,151.57,21732.0,131.6664,131.8403,131.6664,131.7794,21732.0
2023-01-11 13:50:00,151.58,151.58,151.11,151.27,8072.0,131.7881,131.7881,131.3795,131.5186,8072.0
2023-01-11 14:00:00,151.24,151.36,150.96,151.34,17036.0,131.4925,131.5969,131.2491,131.5795,17036.0
2023-01-11 14:10:00,151.34,151.48,151.26,151.35,20846.0,131.5795,131.7012,131.5099,131.5882,20846.0
2023-01-11 14:20:00,151.36,151.53,151.32,151.41,16223.0,131.5969,131.7447,131.5621,131.6403,16223.0
2023-01-11 14:30:00,151.41,151.87,151.34,151.72,23200.0,131.6403,132.0403,131.5795,131.9099,23200.0
2023-01-11 14:40:00,151.72,151.89,151.59,151.74,39298.0,131.9099,132.0577,131.7968,131.9272,39298.0
2023-01-11 14:50:00,151.75,151.78,151.29,151.33,32147.0,131.9359,131.962,131.536,131.5708,32147.0
2023-01-11 15:00:00,151.34,151.5,151.2,151.41,14448.0,131.5795,131.7186,131.4577,131.6403,14448.0
2023-01-11 15:10:00,151.4,151.45,151.08,151.24,33613.0,131.6316,131.6751,131.3534,131.4925,33613.0
2023-01-11 15:20:00,151.26,151.42,151.2,151.22,17447.0,131.5099,131.649,131.4577,131.4751,17447.0
2023-01-11 15:30:00,151.23,151.35,151.09,151.13,33567.0,131.4838,131.5882,131.3621,131.3969,33567.0
2023-01-11 15:40:00,151.14,151.63,151.1,151.59,86377.0,131.4056,131.8316,131.3708,131.7968,86377.0
2023-01-11 15:50:00,151.66,151.79,151.16,151.58,202581.0,131.8577,131.9707,131.423,131.7881,202581.0
2023-01-12 09:30:00,148.31,149.39,147.1,149.12,105980.0,128.9451,129.8841,127.8931,129.6493,105980.0
2023-01-12 09:40:00,149.22,149.55,148.83,149.09,52885.0,129.7363,130.0232,129.3972,129.6233,52885.0
2023-01-12 09:50:00,148.88,148.89,147.66,148.28,48877.0,129.4407,129.4494,128.38,128.919,48877.0
2023-01-12 10:00:00,148.31,148.88,147.43,148.07,82036.0,128.9451,129.4407,128.18,128.7364,82036.0
2023-01-12 10:10:00,148.16,149.35,148.16,148.96,26804.0,128.8147,129.8493,128.8147,129.5102,26804.0
2023-01-12 10:20:00,149.02,149.07,148.57,148.65,16253.0,129.5624,129.6059,129.1711,129.2407,16253.0
2023-01-12 10:30:00,148.51,148.76,148.09,148.75,28837.0,129.119,129.3363,128.7538,129.3276,28837.0
2023-01-12 10:40:00,148.72,148.76,148.02,148.34,19313.0,129.3016,129.3363,128.693,128.9712,19313.0
2023-01-12 10:50:00,148.36,149.07,148.14,148.6,17687.0,128.9886,129.6059,128.7973,129.1972,17687.0
2023-01-12 11:00:00,148.58,148.67,148.08,148.67,14170.0,129.1798,129.2581,128.7451,129.2581,14170.0
2023-01-12 11:10:00,148.66,149.17,148.58,148.84,24868.0,129.2494,129.6928,129.1798,129.4059,24868.0
2023-01-12 11:20:00,148.81,149.01,148.61,148.81,19553.0,129.3798,129.5537,129.2059,129.3798,19553.0
2023-01-12 11:30:00,148.82,148.93,148.5,148.76,12049.0,129.3885,129.4841,129.1103,129.3363,12049.0
2023-01-12 11:40:00,148.74,149.17,148.65,149.01,13140.0,129.319,129.6928,129.2407,129.5537,13140.0
2023-01-12 11:50:00,148.97,149.21,148.75,149.21,24120.0,129.5189,129.7276,129.3276,129.7276,24120.0
2023-01-12 12:00:00,149.19,149.94,149.12,149.72,32967.0,129.7102,130.3623,129.6493,130.171,32967.0
2023-01-12 12:10:00,149.69,150.73,149.64,150.62,40042.0,130.1449,131.0491,130.1014,130.9535,40042.0
2023-01-12 12:20:00,150.67,150.73,150.52,150.52,30767.0,130.9969,131.0491,130.8665,130.8665,30767.0
2023-01-12 12:30:00,150.56,150.63,150.3,150.33,28981.0,130.9013,130.9622,130.6753,130.7013,28981.0
2023-01-12 12:40:00,150.32,150.66,150.12,150.46,13410.0,130.6926,130.9883,130.5188,130.8144,13410.0
2023-01-12 12:50:00,150.45,150.95,150.45,150.78,16395.0,130.8057,131.2404,130.8057,131.0926,16395.0
2023-01-12 13:00:00,150.78,150.95,150.62,150.87,24752.0,131.0926,131.2404,130.9535,131.1708,24752.0
2023-01-12 13:10:00,150.78,151.19,150.68,151.01,13361.0,131.0926,131.4491,131.0056,131.2926,13361.0
2023-01-12 13:20:00,151.01,151.15,150.08,150.15,29941.0,131.2926,131.4143,130.484,130.5448,29941.0
2023-01-12 13:30:00,150.15,150.73,149.88,150.66,11981.0,130.5448,131.0491,130.3101,130.9883,11981.0
2023-01-12 13:40:00,150.62,151.32,150.62,151.2,15570.0,130.9535,131.5621,130.9535,131.4577,15570.0
2023-01-12 13:50:00,151.1,151.58,151.1,151.43,19429.0,131.3708,131.7881,131.3708,131.6577,19429.0
2023-01-12 14:00:00,151.45,152.01,151.36,151.58,36775.0,131.6751,132.162,131.5969,131.7881,36775.0
2023-01-12 14:10:00,151.62,151.81,151.42,151.75,21640.0,131.8229,131.9881,131.649,131.9359,21640.0
2023-01-12 14:20:00,151.74,151.83,151.35,151.47,17111.0,131.9272,132.0055,131.5882,131.6925,17111.0
2023-01-12 14:30:00,151.47,151.86,151.32,151.82,22231.0,131.6925,132.0316,131.5621,131.9968,22231.0
2023-01-12 14:40:00,151.79,151.95,151.63,151.79,24394.0,131.9707,132.1098,131.8316,131.9707,24394.0
2023-01-12 14:50:00,151.78,151.83,151.45,151.75,18578.0,131.962,132.0055,131.6751,131.9359,18578.0
2023-01-12 15:00:00,151.76,151.91,151.44,151.47,27176.0,131.9446,132.075,131.6664,131.6925,27176.0
2023-01-12 15:10:00,151.48,151.74,151.34,151.49,30967.0,131.7012,131.9272,131.5795,131.7099,30967.0
2023-01-12 15:20:00,151.52,151.75,151.42,151.64,40799.0,131.736,131.9359,131.649,131.8403,40799.0
2023-01-12 15:30:00,151.66,151.84,151.5,151.58,35734.0,131.8577,132.0142,131.7186,131.7881,35734.0
2023-01-12 15:40:00,151.6,151.76,151.19,151.33,67544.0,131.8055,131.9446,131.4491,131.5708,67544.0
2023-01-12 15:50:00,151.29,151.51,151.08,151.26,148402.0,131.536,131.7273,131.3534,131.5099,148402.0
2023-01-13 09:30:00,149.9,150.39,149.5,149.85,28933.0,130.3275,130.7535,129.9797,130.284,28933.0
2023-01-13 09:40:00,149.81,150.08,149.71,149.78,8697.0,130.2492,130.484,130.1623,130.2232,8697.0
2023-01-13 09:50:00,149.87,150.18,149.8,150.13,14796.0,130.3014,130.5709,130.2405,130.5275,14796.0
2023-01-13 10:00:00,150.2,150.68,149.92,150.3,8561.0,130.5883,131.0056,130.3449,130.6753,8561.0
2023-01-13 10:10:00,150.28,150.75,150.26,150.48,19230.0,130.6579,131.0665,130.6405,130.8318,19230.0
2023-01-13 10:20:00,150.48,150.79,150.44,150.75,9713.0,130.8318,131.1013,130.797,131.0665,9713.0
2023-01-13 10:30:00,150.76,150.81,150.37,150.53,11899.0,131.0752,131.1187,130.7361,130.8752,11899.0
2023-01-13 10:40:00,150.61,150.66,150.31,150.51,9871.0,130.9448,130.9883,130.684,130.8578,9871.0
2023-01-13 10:50:00,150.51,150.56,150.08,150.22,21964.0,130.8578,130.9013,130.484,130.6057,21964.0
2023-01-13 11:00:00,150.28,150.31,149.96,149.99,60555.0,130.6579,130.684,130.3797,130.4057,60555.0
2023-01-13 11:10:00,149.99,149.99,149.23,149.46,19009.0,130.4057,130.4057,129.745,129.9449,19009.0
2023-01-13 11:20:00,149.46,149.83,149.44,149.63,22129.0,129.9449,130.2666,129.9276,130.0927,22129.0
2023-01-13 11:30:00,149.59,149.61,149.42,149.51,14356.0,130.058,130.0754,129.9102,129.9884,14356.0
2023-01-13 11:40:00,149.55,149.7,149.45,149.7,24856.0,130.0232,130.1536,129.9362,130.1536,24856.0
2023-01-13 11:50:00,149.75,149.82,149.41,149.61,11215.0,130.1971,130.2579,129.9015,130.0754,11215.0
2023-01-13 12:00:00,149.59,149.62,149.48,149.53,9110.0,130.058,130.084,129.9623,130.0058,9110.0
2023-01-13 12:10:00,149.56,149.81,149.47,149.78,9691.0,130.0319,130.2492,129.9536,130.2232,9691.0
2023-01-13 12:20:00,149.78,149.96,149.59,149.9,10457.0,130.2232,130.3797,130.058,130.3275,10457.0
2023-01-13 12:30:00,149.92,150.0,149.76,149.81,19952.0,130.3449,130.4144,130.2058,130.2492,19952.0
2023-01-13 12:40:00,149.79,150.12,149.7,150.04,12937.0,130.2319,130.5188,130.1536,130.4492,12937.0
2023-01-13 12:50:00,150.07,150.47,150.0,150.4,11193.0,130.4753,130.8231,130.4144,130.7622,11193.0
2023-01-13 13:00:00,150.4,150.43,150.03,150.05,26320.0,130.7622,130.7883,130.4405,130.4579,26320.0
2023-01-13 13:10:00,150.09,150.14,149.87,149.97,22520.0,130.4927,130.5362,130.3014,130.3883,22520.0
2023-01-13 13:20:00,149.97,149.98,149.69,149.86,21182.0,130.3883,130.397,130.1449,130.2927,21182.0
2023-01-13 13:30:00,149.84,150.18,149.8,150.18,10688.0,130.2753,130.5709,130.2405,130.5709,10688.0
2023-01-13 13:40:00,150.22,150.55,150.14,150.53,13074.0,130.6057,130.8926,130.5362,130.8752,13074.0
2023-01-13 13:50:00,150.55,150.61,150.32,150.6,21213.0,130.8926,130.9448,130.6926,130.9361,21213.0
2023-01-13 14:00:00,150.65,150.85,150.58,150.6,9960.0,130.9796,131.1534,130.9187,130.9361,9960.0
2023-01-13 14:10:00,150.62,150.72,150.55,150.57,10792.0,130.9535,131.0404,130.8926,130.91,10792.0
2023-01-13 14:20:00,150.54,150.77,150.51,150.77,9665.0,130.8839,131.0839,130.8578,131.0839,9665.0
2023-01-13 14:30:00,150.79,151.15,150.79,151.13,16642.0,131.1013,131.4143,131.1013,131.3969,16642.0
2023-01-13 14:40:00,151.12,151.21,150.92,151.14,12162.0,131.3882,131.4664,131.2143,131.4056,12162.0
2023-01-13 14:50:00,151.13,151.23,151.01,151.23,7087.0,131.3969,131.4838,131.2926,131.4838,7087.0
2023-01-13 15:00:00,151.22,151.29,151.11,151.23,6936.0,131.4751,131.536,131.3795,131.4838,6936.0
2023-01-13 15:10:00,151.25,151.41,151.14,151.2,15208.0,131.5012,131.6403,131.4056,131.4577,15208.0
2023-01-13 15:20:00,151.15,151.36,151.06,151.36,16281.0,131.4143,131.5969,131.336,131.5969,16281.0
2023-01-13 15:30:00,151.37,151.76,151.32,151.74,34633.0,131.6055,131.9446,131.5621,131.9272,34633.0
2023-01-13 15:40:00,151.73,151.73,151.01,151.04,25921.0,131.9185,131.9185,131.2926,131.3186,25921.0
2023-01-13 15:50:00,150.99,151.08,150.56,150.85,131688.0,131.2752,131.3534,130.9013,131.1534,131688.0
2023-01-17 09:30:00,150.93,151.0,149.46,149.69,45895.0,131.223,131.2839,129.9449,130.1449,45895.0
2023-01-17 09:40:00,149.61,150.36,149.53,150.31,11952.0,130.0754,130.7274,130.0058,130.684,11952.0
2023-01-17 09:50:00,150.33,150.33,149.42,149.42,38500.0,130.7013,130.7013,129.9102,129.9102,38500.0
2023-01-17 10:00:00,149.44,150.85,149.44,150.68,29340.0,129.9276,131.1534,129.9276,131.0056,29340.0
2023-01-17 10:10:00,150.72,151.16,150.28,150.98,17402.0,131.0404,131.423,130.6579,131.2665,17402.0
2023-01-17 10:20:00,150.91,151.5,150.89,151.18,34821.0,131.2056,131.7186,131.1882,131.4404,34821.0
2023-01-17 10:30:00,151.22,151.25,150.87,151.04,21238.0,131.4751,131.5012,131.1708,131.3186,21238.0
2023-01-17 10:40:00,151.02,151.02,150.37,150.63,27281.0,131.3012,131.3012,130.7361,130.9622,27281.0
2023-01-17 10:50:00,150.65,150.83,150.53,150.55,32733.0,130.9796,131.1361,130.8752,130.8926,32733.0
2023-01-17 11:00:00,150.53,150.77,150.1,150.22,18994.0,130.8752,131.0839,130.5014,130.6057,18994.0
2023-01-17 11:10:00,150.25,150.37,149.85,150.22,64648.0,130.6318,130.7361,130.284,130.6057,64648.0
2023-01-17 11:20:00,150.22,150.22,149.87,150.18,27850.0,130.6057,130.6057,130.3014,130.5709,27850.0
2023-01-17 11:30:00,150.08,150.11,149.41,149.42,14142.0,130.484,130.5101,129.9015,129.9102,14142.0
2023-01-17 11:40:00,149.46,149.69,149.41,149.41,16442.0,129.9449,130.1449,129.9015,129.9015,16442.0
2023-01-17 11:50:00,149.33,149.83,149.32,149.57,38489.0,129.8319,130.2666,129.8232,130.0406,38489.0
2023-01-17 12:00:00,149.63,149.84,149.4,149.4,48349.0,130.0927,130.2753,129.8928,129.8928,48349.0
2023-01-17 12:10:00,149.36,149.49,149.17,149.2,20862.0,129.858,129.971,129.6928,129.7189,20862.0
2023-01-17 12:20:00,149.2,149.42,149.14,149.15,25140.0,129.7189,129.9102,129.6667,129.6754,25140.0
2023-01-17 12:30:00,149.22,149.45,149.16,149.45,19580.0,129.7363,129.9362,129.6841,129.9362,19580.0
2023-01-17 12:40:00,149.52,150.02,149.46,149.98,25354.0,129.9971,130.4318,129.9449,130.397,25354.0
2023-01-17 12:50:00,149.95,150.42,149.91,150.17,32824.0,130.371,130.7796,130.3362,130.5622,32824.0
2023-01-17 13:00:00,150.17,150.43,150.08,150.21,14093.0,130.5622,130.7883,130.484,130.597,14093.0
2023-01-17 13:10:00,150.19,150.24,149.9,150.19,19793.0,130.5796,130.6231,130.3275,130.5796,19793.0
2023-01-17 13:20:00,150.22,150.22,149.98,150.16,31936.0,130.6057,130.6057,130.397,130.5535,31936.0
2023-01-17 13:30:00,150.15,150.41,150.14,150.25,26022.0,130.5448,130.7709,130.5362,130.6318,26022.0
2023-01-17 13:40:00,150.23,150.32,150.07,150.15,21839.0,130.6144,130.6926,130.4753,130.5448,21839.0
2023-01-17 13:50:00,150.16,150.35,150.11,150.25,16622.0,130.5535,130.7187,130.5101,130.6318,16622.0
2023-01-17 14:00:00,150.19,150.28,150.13,150.24,14784.0,130.5796,130.6579,130.5275,130.6231,14784.0
2023-01-17 14:10:00,150.23,150.45,149.98,150.25,21083.0,130.6144,130.8057,130.397,130.6318,21083.0
2023-01-17 14:20:00,150.23,150.31,150.07,150.19,14373.0,130.6144,130.684,130.4753,130.5796,14373.0
2023-01-17 14:30:00,150.19,150.29,150.08,150.13,20263.0,130.5796,130.6666,130.484,130.5275,20263.0
2023-01-17 14:40:00,150.13,150.44,150.07,150.14,36886.0,130.5275,130.797,130.4753,130.5362,36886.0
2023-01-17 14:50:00,150.19,150.28,150.03,150.22,28091.0,130.5796,130.6579,130.4405,130.6057,28091.0
2023-01-17 15:00:00,150.25,150.35,150.09,150.25,18273.0,130.6318,130.7187,130.4927,130.6318,18273.0
2023-01-17 15:10:00,150.25,150.28,150.07,150.21,21637.0,130.6318,130.6579,130.4753,130.597,21637.0
2023-01-17 15:20:00,150.19,150.41,150.04,150.33,27975.0,130.5796,130.7709,130.4492,130.7013,27975.0
2023-01-17 15:30:00,150.31,150.48,150.23,150.28,37935.0,130.684,130.8318,130.6144,130.6579,37935.0
2023-01-17 15:40:00,150.28,150.36,150.01,150.12,65718.0,130.6579,130.7274,130.4231,130.5188,65718.0
2023-01-17 15:50:00,150.08,150.33,149.9,150.3,171063.0,130.484,130.7013,130.3275,130.6753,171063.0
2023-01-18 09:30:00,151.0,151.35,150.36,150.71,53797.0,131.2839,131.5882,130.7274,131.0317,53797.0
2023-01-18 09:40:00,150.85,151.09,150.47,150.87,18391.0,131.1534,131.3621,130.8231,131.1708,18391.0
2023-01-18 09:50:00,150.88,151.03,149.69,150.04,22043.0,131.1795,131.3099,130.1449,130.4492,22043.0
2023-01-18 10:00:00,149.92,150.38,149.78,150.36,21965.0,130.3449,130.7448,130.2232,130.7274,21965.0
2023-01-18 10:10:00,150.36,150.69,150.0,150.0,17991.0,130.7274,131.0143,130.4144,130.4144,17991.0
2023-01-18 10:20:00,150.0,150.46,150.0,150.41,15641.0,130.4144,130.8144,130.4144,130.7709,15641.0
2023-01-18 10:30:00,150.38,150.54,149.68,149.69,22032.0,130.7448,130.8839,130.1362,130.1449,22032.0
2023-01-18 10:40:00,149.71,150.0,149.52,149.77,45082.0,130.1623,130.4144,129.9971,130.2145,45082.0
2023-01-18 10:50:00,149.72,149.76,149.25,149.43,17598.0,130.171,130.2058,129.7624,129.9189,17598.0
2023-01-18 11:00:00,149.36,149.4,148.75,148.82,36649.0,129.858,129.8928,129.3276,129.3885,36649.0
2023-01-18 11:10:00,148.8,148.81,147.9,148.06,29190.0,129.3711,129.3798,128.5886,128.7277,29190.0
2023-01-18 11:20:00,148.11,148.11,147.52,147.65,13743.0,128.7712,128.7712,128.2582,128.3713,13743.0
2023-01-18 11:30:00,147.57,147.57,147.02,147.16,11289.0,128.3017,128.3017,127.8235,127.9453,11289.0
2023-01-18 11:40:00,147.03,147.31,146.88,147.3,16158.0,127.8322,128.0757,127.7018,128.067,16158.0
2023-01-18 11:50:00,147.32,147.74,147.28,147.51,21082.0,128.0844,128.4495,128.0496,128.2496,21082.0
2023-01-18 12:00:00,147.56,147.57,147.32,147.46,7908.0,128.293,128.3017,128.0844,128.2061,7908.0
2023-01-18 12:10:00,147.41,147.65,147.01,147.01,16087.0,128.1626,128.3713,127.8148,127.8148,16087.0
2023-01-18 12:20:00,146.96,147.24,146.68,146.72,22588.0,127.7714,128.0148,127.5279,127.5627,22588.0
2023-01-18 12:30:00,146.67,147.27,146.53,147.06,19874.0,127.5192,128.0409,127.3975,127.8583,19874.0
2023-01-18 12:40:00,147.06,147.28,146.81,146.97,12013.0,127.8583,128.0496,127.641,127.7801,12013.0
2023-01-18 12:50:00,146.97,147.12,146.78,146.86,8904.0,127.7801,127.9105,127.6149,127.6844,8904.0
2023-01-18 13:00:00,146.87,146.9,146.11,146.22,11792.0,127.6931,127.7192,127.0324,127.128,11792.0
2023-01-18 13:10:00,146.16,146.7,146.16,146.62,13844.0,127.0758,127.5453,127.0758,127.4758,13844.0
2023-01-18 13:20:00,146.63,146.87,146.58,146.83,12244.0,127.4845,127.6931,127.441,127.6583,12244.0
2023-01-18 13:30:00,146.84,147.05,146.74,146.88,13905.0,127.667,127.8496,127.5801,127.7018,13905.0
2023-01-18 13:40:00,146.9,147.32,146.68,147.18,13814.0,127.7192,128.0844,127.5279,127.9626,13814.0
2023-01-18 13:50:00,147.2,147.26,146.86,146.86,12141.0,127.98,128.0322,127.6844,127.6844,12141.0
2023-01-18 14:00:00,146.86,146.94,146.43,146.63,24466.0,127.6844,127.754,127.3106,127.4845,24466.0
2023-01-18 14:10:00,146.64,147.05,146.38,146.44,38722.0,127.4931,127.8496,127.2671,127.3193,38722.0
2023-01-18 14:20:00,146.43,146.65,146.42,146.6,25877.0,127.3106,127.5018,127.3019,127.4584,25877.0
2023-01-18 14:30:00,146.58,146.96,146.5,146.51,38007.0,127.441,127.7714,127.3714,127.3801,38007.0
2023-01-18 14:40:00,146.52,146.64,146.25,146.59,25785.0,127.3888,127.4931,127.1541,127.4497,25785.0
2023-01-18 14:50:00,146.6,146.6,146.01,146.14,40393.0,127.4584,127.4584,126.9454,127.0584,40393.0
2023-01-18 15:00:00,146.1,146.36,145.98,146.31,37933.0,127.0237,127.2497,126.9193,127.2062,37933.0
2023-01-18 15:10:00,146.36,146.41,145.68,145.74,51079.0,127.2497,127.2932,126.6585,126.7107,51079.0
2023-01-18 15:20:00,145.71,146.02,145.52,145.67,48109.0,126.6846,126.9541,126.5194,126.6498,48109.0
2023-01-18 15:30:00,145.63,145.78,145.32,145.32,98395.0,126.615,126.7454,126.3455,126.3455,98395.0
2023-01-18 15:40:00,145.32,145.38,144.97,145.03,67805.0,126.3455,126.3977,126.0412,126.0934,67805.0
2023-01-18 15:50:00,145.0,145.43,144.85,145.22,191927.0,126.0673,126.4411,125.9369,126.2586,191927.0
2023-01-19 09:30:00,144.65,145.99,144.1,145.76,74592.0,125.763,126.928,125.2848,126.728,74592.0
2023-01-19 09:40:00,145.81,146.56,145.65,146.36,57222.0,126.7715,127.4236,126.6324,127.2497,57222.0
2023-01-19 09:50:00,146.5,147.31,146.31,146.86,75988.0,127.3714,128.0757,127.2062,127.6844,75988.0
2023-01-19 10:00:00,146.79,147.45,146.71,147.15,25349.0,127.6236,128.1974,127.554,127.9366,25349.0
2023-01-19 10:10:00,147.1,147.55,146.77,146.9,50405.0,127.8931,128.2843,127.6062,127.7192,50405.0
2023-01-19 10:20:00,147.04,147.35,146.67,146.79,22418.0,127.8409,128.1104,127.5192,127.6236,22418.0
2023-01-19 10:30:00,146.77,147.03,146.5,146.53,27035.0,127.6062,127.8322,127.3714,127.3975,27035.0
2023-01-19 10:40:00,146.53,146.6,145.52,145.93,26784.0,127.3975,127.4584,126.5194,126.8759,26784.0
2023-01-19 10:50:00,145.84,146.0,145.45,145.93,42145.0,126.7976,126.9367,126.4585,126.8759,42145.0
2023-01-19 11:00:00,145.9,146.37,145.9,146.3,14536.0,126.8498,127.2584,126.8498,127.1975,14536.0
2023-01-19 11:10:00,146.37,146.6,146.34,146.38,10161.0,127.2584,127.4584,127.2323,127.2671,10161.0
2023-01-19 11:20:00,146.38,146.42,146.09,146.09,12424.0,127.2671,127.3019,127.015,127.015,12424.0
2023-01-19 11:30:00,146.03,146.12,145.77,145.81,20979.0,126.9628,127.041,126.7367,126.7715,20979.0
2023-01-19 11:40:00,145.69,145.69,145.16,145.53,32714.0,126.6672,126.6672,126.2064,126.5281,32714.0
2023-01-19 11:50:00,145.55,146.0,145.44,146.0,32344.0,126.5455,126.9367,126.4498,126.9367,32344.0
2023-01-19 12:00:00,146.03,146.62,146.03,146.32,38662.0,126.9628,127.4758,126.9628,127.2149,38662.0
2023-01-19 12:10:00,146.32,146.4,146.19,146.29,15116.0,127.2149,127.2845,127.1019,127.1888,15116.0
2023-01-19 12:20:00,146.29,146.29,145.74,146.05,9800.0,127.1888,127.1888,126.7107,126.9802,9800.0
2023-01-19 12:30:00,145.99,146.13,145.96,145.97,11183.0,126.928,127.0497,126.9019,126.9106,11183.0
2023-01-19 12:40:00,145.91,146.28,145.87,146.14,7186.0,126.8585,127.1802,126.8237,127.0584,7186.0
2023-01-19 12:50:00,146.06,146.11,145.8,145.86,13925.0,126.9889,127.0324,126.7628,126.815,13925.0
2023-01-19 13:00:00,145.87,145.94,145.42,145.49,22428.0,126.8237,126.8845,126.4324,126.4933,22428.0
2023-01-19 13:10:00,145.46,145.48,144.99,145.29,26626.0,126.4672,126.4846,126.0586,126.3194,26626.0
2023-01-19 13:20:00,145.28,145.38,144.6,144.76,38258.0,126.3107,126.3977,125.7195,125.8586,38258.0
2023-01-19 13:30:00,144.79,145.31,144.75,145.31,17567.0,125.8847,126.3368,125.8499,126.3368,17567.0
2023-01-19 13:40:00,145.5,145.57,145.16,145.39,17526.0,126.502,126.5629,126.2064,126.4064,17526.0
2023-01-19 13:50:00,145.3,145.47,145.06,145.45,22828.0,126.3281,126.4759,126.1194,126.4585,22828.0
2023-01-19 14:00:00,145.45,145.49,144.95,145.06,26484.0,126.4585,126.4933,126.0238,126.1194,26484.0
2023-01-19 14:10:00,145.05,145.39,145.05,145.39,35793.0,126.1108,126.4064,126.1108,126.4064,35793.0
2023-01-19 14:20:00,145.41,145.7,145.36,145.49,14258.0,126.4237,126.6759,126.3803,126.4933,14258.0
2023-01-19 14:30:00,145.47,145.75,145.41,145.55,26610.0,126.4759,126.7194,126.4237,126.5455,26610.0
2023-01-19 14:40:00,145.51,145.65,145.35,145.36,18704.0,126.5107,126.6324,126.3716,126.3803,18704.0
2023-01-19 14:50:00,145.36,145.67,145.24,145.58,17336.0,126.3803,126.6498,126.2759,126.5716,17336.0
2023-01-19 15:00:00,145.61,145.71,145.38,145.4,18761.0,126.5976,126.6846,126.3977,126.4151,18761.0
2023-01-19 15:10:00,145.42,145.65,145.24,145.37,27596.0,126.4324,126.6324,126.2759,126.389,27596.0
2023-01-19 15:20:00,145.35,145.38,144.99,145.31,30137.0,126.3716,126.3977,126.0586,126.3368,30137.0
2023-01-19 15:30:00,145.3,145.73,145.21,145.48,50035.0,126.3281,126.702,126.2499,126.4846,50035.0
2023-01-19 15:40:00,145.46,145.46,145.14,145.36,48508.0,126.4672,126.4672,126.189,126.3803,48508.0
2023-01-19 15:50:00,145.36,145.51,145.11,145.22,125630.0,126.3803,126.5107,126.1629,126.2586,125630.0
2023-01-20 09:30:00,144.84,144.93,142.52,143.23,179220.0,125.9282,126.0064,123.9111,124.5284,179220.0
2023-01-20 09:40:00,143.09,143.63,142.99,143.42,13097.0,124.4067,124.8762,124.3197,124.6936,13097.0
2023-01-20 09:50:00,143.43,144.29,143.43,143.94,16825.0,124.7023,125.45,124.7023,125.1457,16825.0
2023-01-20 10:00:00,143.94,144.17,143.61,144.0,17357.0,125.1457,125.3457,124.8588,125.1979,17357.0
2023-01-20 10:10:00,144.05,144.42,143.93,143.99,27249.0,125.2413,125.563,125.137,125.1892,27249.0
2023-01-20 10:20:00,144.0,144.6,143.81,144.59,29366.0,125.1979,125.7195,125.0327,125.7108,29366.0
2023-01-20 10:30:00,144.55,144.74,144.19,144.19,10028.0,125.676,125.8412,125.363,125.363,10028.0
2023-01-20 10:40:00,144.2,144.56,143.97,144.47,16146.0,125.3717,125.6847,125.1718,125.6065,16146.0
2023-01-20 10:50:00,144.49,144.84,144.28,144.77,24478.0,125.6239,125.9282,125.4413,125.8673,24478.0
2023-01-20 11:00:00,144.8,145.15,144.69,144.87,18388.0,125.8934,126.1977,125.7978,125.9543,18388.0
2023-01-20 11:10:00,144.9,145.21,144.87,145.15,13158.0,125.9803,126.2499,125.9543,126.1977,13158.0
2023-01-20 11:20:00,145.13,145.4,144.99,145.38,20408.0,126.1803,126.4151,126.0586,126.3977,20408.0
2023-01-20 11:30:00,145.41,145.65,145.22,145.28,19437.0,126.4237,126.6324,126.2586,126.3107,19437.0
2023-01-20 11:40:00,145.25,145.41,145.16,145.32,30347.0,126.2846,126.4237,126.2064,126.3455,30347.0
2023-01-20 11:50:00,145.33,145.43,145.09,145.24,17453.0,126.3542,126.4411,126.1455,126.2759,17453.0
2023-01-20 12:00:00,145.24,145.92,145.23,145.9,39608.0,126.2759,126.8672,126.2673,126.8498,39608.0
2023-01-20 12:10:00,145.9,146.07,145.79,145.8,39296.0,126.8498,126.9976,126.7541,126.7628,39296.0
2023-01-20 12:20:00,145.83,146.12,145.81,145.96,23774.0,126.7889,127.041,126.7715,126.9019,23774.0
2023-01-20 12:30:00,145.99,146.28,145.96,146.02,28695.0,126.928,127.1802,126.9019,126.9541,28695.0
2023-01-20 12:40:00,146.03,146.13,145.69,145.69,93366.0,126.9628,127.0497,126.6672,126.6672,93366.0
2023-01-20 12:50:00,145.75,145.95,145.29,145.32,11380.0,126.7194,126.8932,126.3194,126.3455,11380.0
2023-01-20 13:00:00,145.22,145.42,145.16,145.23,13873.0,126.2586,126.4324,126.2064,126.2673,13873.0
2023-01-20 13:10:00,145.26,145.47,144.99,145.23,10982.0,126.2933,126.4759,126.0586,126.2673,10982.0
2023-01-20 13:20:00,145.09,145.42,145.08,145.39,18598.0,126.1455,126.4324,126.1368,126.4064,18598.0
2023-01-20 13:30:00,145.42,146.34,145.4,146.22,14383.0,126.4324,127.2323,126.4151,127.128,14383.0
2023-01-20 13:40:00,146.28,146.49,146.1,146.44,13842.0,127.1802,127.3627,127.0237,127.3193,13842.0
2023-01-20 13:50:00,146.51,146.53,146.07,146.23,11107.0,127.3801,127.3975,126.9976,127.1367,11107.0
2023-01-20 14:00:00,146.23,146.49,146.04,146.44,14873.0,127.1367,127.3627,126.9715,127.3193,14873.0
2023-01-20 14:10:00,146.44,146.7,146.41,146.68,12649.0,127.3193,127.5453,127.2932,127.5279,12649.0
2023-01-20 14:20:00,146.68,147.07,146.64,147.07,11861.0,127.5279,127.867,127.4931,127.867,11861.0
2023-01-20 14:30:00,147.01,147.62,147.01,147.56,36365.0,127.8148,128.3452,127.8148,128.293,36365.0
2023-01-20 14:40:00,147.58,147.77,147.33,147.77,41915.0,128.3104,128.4756,128.0931,128.4756,41915.0
2023-01-20 14:50:00,147.77,147.88,147.41,147.79,52154.0,128.4756,128.5712,128.1626,128.493,52154.0
2023-01-20 15:00:00,147.83,148.25,147.83,148.19,34445.0,128.5278,128.8929,128.5278,128.8408,34445.0
2023-01-20 15:10:00,148.15,148.34,147.84,148.16,33789.0,128.806,128.9712,128.5365,128.8147,33789.0
2023-01-20 15:20:00,148.18,148.21,147.5,147.68,27912.0,128.8321,128.8582,128.2409,128.3974,27912.0
2023-01-20 15:30:00,147.67,147.85,147.23,147.45,50518.0,128.3887,128.5452,128.0061,128.1974,50518.0
2023-01-20 15:40:00,147.44,147.59,147.21,147.54,49646.0,128.1887,128.3191,127.9887,128.2756,49646.0
2023-01-20 15:50:00,147.58,148.26,147.54,148.08,199272.0,128.3104,128.9016,128.2756,128.7451,199272.0
2023-01-23 09:30:00,147.8,147.8,145.72,145.77,32670.0,128.5017,128.5017,126.6933,126.7367,32670.0
2023-01-23 09:40:00,145.74,146.3,145.52,146.24,24585.0,126.7107,127.1975,126.5194,127.1454,24585.0
2023-01-23 09:50:00,146.15,147.16,146.15,147.16,14453.0,127.0671,127.9453,127.0671,127.9453,14453.0
2023-01-23 10:00:00,147.24,147.56,146.43,146.43,23965.0,128.0148,128.293,127.3106,127.3106,23965.0
2023-01-23 10:10:00,146.42,147.16,146.31,146.48,27169.0,127.3019,127.9453,127.2062,127.354,27169.0
2023-01-23 10:20:00,146.45,146.71,146.4,146.5,18365.0,127.328,127.554,127.2845,127.3714,18365.0
2023-01-23 10:30:00,146.55,146.8,146.27,146.76,19361.0,127.4149,127.6323,127.1715,127.5975,19361.0
2023-01-23 10:40:00,146.83,146.83,146.43,146.74,14542.0,127.6583,127.6583,127.3106,127.5801,14542.0
2023-01-23 10:50:00,146.72,146.98,146.57,146.68,16484.0,127.5627,127.7888,127.4323,127.5279,16484.0
2023-01-23 11:00:00,146.69,147.66,146.66,147.58,25709.0,127.5366,128.38,127.5105,128.3104,25709.0
2023-01-23 11:10:00,147.66,147.67,147.16,147.57,17129.0,128.38,128.3887,127.9453,128.3017,17129.0
2023-01-23 11:20:00,147.61,147.86,147.44,147.51,17921.0,128.3365,128.5539,128.1887,128.2496,17921.0
2023-01-23 11:30:00,147.55,147.66,146.99,147.11,9047.0,128.2843,128.38,127.7974,127.9018,9047.0
2023-01-23 11:40:00,147.17,147.22,146.91,146.98,16006.0,127.9539,127.9974,127.7279,127.7888,16006.0
2023-01-23 11:50:00,146.93,147.27,146.83,147.19,9658.0,127.7453,128.0409,127.6583,127.9713,9658.0
2023-01-23 12:00:00,147.21,147.43,146.84,146.84,13431.0,127.9887,128.18,127.667,127.667,13431.0
2023-01-23 12:10:00,146.79,147.09,146.79,146.99,12141.0,127.6236,127.8844,127.6236,127.7974,12141.0
2023-01-23 12:20:00,146.96,147.25,146.89,146.99,7614.0,127.7714,128.0235,127.7105,127.7974,7614.0
2023-01-23 12:30:00,147.04,147.45,147.02,147.31,24707.0,127.8409,128.1974,127.8235,128.0757,24707.0
2023-01-23 12:40:00,147.24,147.47,147.23,147.33,99631.0,128.0148,128.2148,128.0061,128.0931,99631.0
2023-01-23 12:50:00,147.29,147.46,147.16,147.17,23487.0,128.0583,128.2061,127.9453,127.9539,23487.0
2023-01-23 13:00:00,147.2,147.21,146.78,146.92,11166.0,127.98,127.9887,127.6149,127.7366,11166.0
2023-01-23 13:10:00,146.96,147.02,146.74,146.9,12311.0,127.7714,127.8235,127.5801,127.7192,12311.0
2023-01-23 13:20:00,146.95,146.98,146.56,146.66,13919.0,127.7627,127.7888,127.4236,127.5105,13919.0
2023-01-23 13:30:00,146.69,147.08,146.67,147.08,21931.0,127.5366,127.8757,127.5192,127.8757,21931.0
2023-01-23 13:40:00,147.09,147.4,147.06,147.4,11793.0,127.8844,128.1539,127.8583,128.1539,11793.0
2023-01-23 13:50:00,147.34,147.38,147.24,147.28,11544.0,128.1017,128.1365,128.0148,128.0496,11544.0
2023-01-23 14:00:00,147.27,147.27,146.5,146.62,38146.0,128.0409,128.0409,127.3714,127.4758,38146.0
2023-01-23 14:10:00,146.59,146.59,146.29,146.33,18465.0,127.4497,127.4497,127.1888,127.2236,18465.0
2023-01-23 14:20:00,146.35,146.36,145.79,145.95,46781.0,127.241,127.2497,126.7541,126.8932,46781.0
2023-01-23 14:30:00,146.0,146.33,145.94,146.03,13558.0,126.9367,127.2236,126.8845,126.9628,13558.0
2023-01-23 14:40:00,145.91,146.05,145.7,145.77,22118.0,126.8585,126.9802,126.6759,126.7367,22118.0
2023-01-23 14:50:00,145.76,145.78,145.42,145.42,53327.0,126.728,126.7454,126.4324,126.4324,53327.0
2023-01-23 15:00:00,145.38,145.38,145.04,145.19,26305.0,126.3977,126.3977,126.1021,126.2325,26305.0
2023-01-23 15:10:00,145.22,145.71,145.22,145.27,20600.0,126.2586,126.6846,126.2586,126.302,20600.0
2023-01-23 15:20:00,145.22,145.39,145.03,145.32,30228.0,126.2586,126.4064,126.0934,126.3455,30228.0
2023-01-23 15:30:00,145.34,145.59,144.99,145.14,56392.0,126.3629,126.5802,126.0586,126.189,56392.0
2023-01-23 15:40:00,145.13,145.36,144.92,145.14,62470.0,126.1803,126.3803,125.9977,126.189,62470.0
2023-01-23 15:50:00,145.13,145.22,144.77,144.77,171249.0,126.1803,126.2586,125.8673,125.8673,171249.0
2023-01-24 09:30:00,144.65,146.13,144.5,145.13,51994.0,125.763,127.0497,125.6326,126.1803,51994.0
2023-01-24 09:40:00,145.2,145.84,144.83,145.53,22956.0,126.2412,126.7976,125.9195,126.5281,22956.0
2023-01-24 09:50:00,145.38,145.38,144.58,144.67,16027.0,126.3977,126.3977,125.7021,125.7804,16027.0
2023-01-24 10:00:00,144.7,145.74,144.63,145.73,22134.0,125.8065,126.7107,125.7456,126.702,22134.0
2023-01-24 10:10:00,145.86,145.86,145.29,145.31,26285.0,126.815,126.815,126.3194,126.3368,26285.0
2023-01-24 10:20:00,145.3,145.43,144.89,145.34,20621.0,126.3281,126.4411,125.9716,126.3629,20621.0
2023-01-24 10:30:00,145.34,145.79,145.34,145.65,18217.0,126.3629,126.7541,126.3629,126.6324,18217.0
2023-01-24 10:40:00,145.55,146.46,145.53,146.39,23408.0,126.5455,127.3367,126.5281,127.2758,23408.0
2023-01-24 10:50:00,146.32,146.46,146.03,146.33,14984.0,127.2149,127.3367,126.9628,127.2236,14984.0
2023-01-24 11:00:00,146.31,146.5,145.76,145.76,24718.0,127.2062,127.3714,126.728,126.728,24718.0
2023-01-24 11:10:00,145.8,145.91,145.59,145.6,10306.0,126.7628,126.8585,126.5802,126.5889,10306.0
2023-01-24 11:20:00,145.63,146.01,145.6,145.75,25456.0,126.615,126.9454,126.5889,126.7194,25456.0
2023-01-24 11:30:00,145.7,145.75,145.4,145.45,19848.0,126.6759,126.7194,126.4151,126.4585,19848.0
2023-01-24 11:40:00,145.46,145.56,145.17,145.24,12964.0,126.4672,126.5542,126.2151,126.2759,12964.0
2023-01-24 11:50:00,145.27,145.6,145.21,145.46,25201.0,126.302,126.5889,126.2499,126.4672,25201.0
2023-01-24 12:00:00,145.41,145.41,144.88,145.07,13803.0,126.4237,126.4237,125.963,126.1281,13803.0
2023-01-24 12:10:00,145.12,145.33,145.02,145.1,14803.0,126.1716,126.3542,126.0847,126.1542,14803.0
2023-01-24 12:20:00,144.96,145.17,144.9,145.14,20471.0,126.0325,126.2151,125.9803,126.189,20471.0
2023-01-24 12:30:00,145.11,145.12,144.89,144.93,12406.0,126.1629,126.1716,125.9716,126.0064,12406.0
2023-01-24 12:40:00,144.94,144.99,144.68,144.69,13889.0,126.0151,126.0586,125.7891,125.7978,13889.0
2023-01-24 12:50:00,144.7,144.91,144.59,144.78,17756.0,125.8065,125.989,125.7108,125.876,17756.0
2023-01-24 13:00:00,144.76,145.0,144.69,145.0,17478.0,125.8586,126.0673,125.7978,126.0673,17478.0
2023-01-24 13:10:00,145.02,145.13,144.92,144.98,13307.0,126.0847,126.1803,125.9977,126.0499,13307.0
2023-01-24 13:20:00,144.97,145.01,144.86,144.97,6260.0,126.0412,126.076,125.9456,126.0412,6260.0
2023-01-24 13:30:00,144.98,145.02,144.91,144.95,12743.0,126.0499,126.0847,125.989,126.0238,12743.0
2023-01-24 13:40:00,144.93,145.17,144.84,144.94,18610.0,126.0064,126.2151,125.9282,126.0151,18610.0
2023-01-24 13:50:00,144.95,145.01,144.66,144.79,13131.0,126.0238,126.076,125.7717,125.8847,13131.0
2023-01-24 14:00:00,144.79,144.82,144.58,144.77,19334.0,125.8847,125.9108,125.7021,125.8673,19334.0
2023-01-24 14:10:00,144.77,144.87,144.72,144.79,13142.0,125.8673,125.9543,125.8238,125.8847,13142.0
2023-01-24 14:20:00,144.79,145.07,144.75,145.04,13822.0,125.8847,126.1281,125.8499,126.1021,13822.0
2023-01-24 14:30:00,145.02,145.07,144.92,145.02,14377.0,126.0847,126.1281,125.9977,126.0847,14377.0
2023-01-24 14:40:00,145.02,145.27,145.0,145.15,14989.0,126.0847,126.302,126.0673,126.1977,14989.0
2023-01-24 14:50:00,145.17,145.45,145.1,145.4,19201.0,126.2151,126.4585,126.1542,126.4151,19201.0
2023-01-24 15:00:00,145.36,145.54,145.35,145.37,17790.0,126.3803,126.5368,126.3716,126.389,17790.0
2023-01-24 15:10:00,145.36,145.48,145.26,145.37,32308.0,126.3803,126.4846,126.2933,126.389,32308.0
2023-01-24 15:20:00,145.34,145.5,145.21,145.46,30042.0,126.3629,126.502,126.2499,126.4672,30042.0
2023-01-24 15:30:00,145.46,145.49,145.07,145.21,23205.0,126.4672,126.4933,126.1281,126.2499,23205.0
2023-01-24 15:40:00,145.2,145.28,145.09,145.14,64479.0,126.2412,126.3107,126.1455,126.189,64479.0
2023-01-24 15:50:00,145.07,145.5,144.97,145.31,150267.0,126.1281,126.502,126.0412,126.3368,150267.0
2023-01-25 09:30:00,145.11,145.78,144.75,145.64,34273.0,126.1629,126.7454,125.8499,126.6237,34273.0
2023-01-25 09:40:00,145.69,146.23,145.69,146.11,30540.0,126.6672,127.1367,126.6672,127.0324,30540.0
2023-01-25 09:50:00,146.06,146.11,145.11,145.17,13641.0,126.9889,127.0324,126.1629,126.2151,13641.0
2023-01-25 10:00:00,145.16,146.61,145.16,146.48,21233.0,126.2064,127.4671,126.2064,127.354,21233.0
2023-01-25 10:10:00,146.47,146.67,146.12,146.22,22205.0,127.3453,127.5192,127.041,127.128,22205.0
2023-01-25 10:20:00,146.16,146.24,145.45,146.04,28193.0,127.0758,127.1454,126.4585,126.9715,28193.0
2023-01-25 10:30:00,146.09,146.18,145.13,145.2,14706.0,127.015,127.0932,126.1803,126.2412,14706.0
2023-01-25 10:40:00,145.26,145.56,144.88,145.07,31135.0,126.2933,126.5542,125.963,126.1281,31135.0
2023-01-25 10:50:00,145.06,145.39,145.04,145.08,15936.0,126.1194,126.4064,126.1021,126.1368,15936.0
2023-01-25 11:00:00,145.12,145.26,144.88,145.03,13751.0,126.1716,126.2933,125.963,126.0934,13751.0
2023-01-25 11:10:00,145.03,145.31,144.88,145.21,19273.0,126.0934,126.3368,125.963,126.2499,19273.0
2023-01-25 11:20:00,145.25,145.41,145.15,145.3,20157.0,126.2846,126.4237,126.1977,126.3281,20157.0
2023-01-25 11:30:00,145.28,145.44,144.86,144.91,21987.0,126.3107,126.4498,125.9456,125.989,21987.0
2023-01-25 11:40:00,144.94,144.98,144.59,144.68,11041.0,126.0151,126.0499,125.7108,125.7891,11041.0
2023-01-25 11:50:00,144.74,145.06,144.64,144.85,16943.0,125.8412,126.1194,125.7543,125.9369,16943.0
2023-01-25 12:00:00,144.87,144.89,144.63,144.86,20396.0,125.9543,125.9716,125.7456,125.9456,20396.0
2023-01-25 12:10:00,144.86,144.92,144.48,144.48,12015.0,125.9456,125.9977,125.6152,125.6152,12015.0
2023-01-25 12:20:00,144.4,144.5,144.21,144.27,20239.0,125.5456,125.6326,125.3804,125.4326,20239.0
2023-01-25 12:30:00,144.32,144.41,144.17,144.34,14615.0,125.4761,125.5543,125.3457,125.4935,14615.0
2023-01-25 12:40:00,144.31,144.8,144.31,144.76,12364.0,125.4674,125.8934,125.4674,125.8586,12364.0
2023-01-25 12:50:00,144.8,144.87,144.42,144.52,21039.0,125.8934,125.9543,125.563,125.65,21039.0
2023-01-25 13:00:00,144.52,144.71,144.35,144.64,11816.0,125.65,125.8151,125.5022,125.7543,11816.0
2023-01-25 13:10:00,144.69,144.88,144.67,144.72,10372.0,125.7978,125.963,125.7804,125.8238,10372.0
2023-01-25 13:20:00,144.72,145.04,144.69,144.89,14801.0,125.8238,126.1021,125.7978,125.9716,14801.0
2023-01-25 13:30:00,144.82,145.15,144.82,145.03,11262.0,125.9108,126.1977,125.9108,126.0934,11262.0
2023-01-25 13:40:00,145.04,145.33,145.0,145.33,18334.0,126.1021,126.3542,126.0673,126.3542,18334.0
2023-01-25 13:50:00,145.27,145.33,145.0,145.06,13062.0,126.302,126.3542,126.0673,126.1194,13062.0
2023-01-25 14:00:00,145.09,145.25,144.87,145.16,14815.0,126.1455,126.2846,125.9543,126.2064,14815.0
2023-01-25 14:10:00,145.19,145.89,145.19,145.85,26876.0,126.2325,126.8411,126.2325,126.8063,26876.0
2023-01-25 14:20:00,145.88,145.88,145.3,145.3,17482.0,126.8324,126.8324,126.3281,126.3281,17482.0
2023-01-25 14:30:00,145.35,145.35,145.01,145.3,35483.0,126.3716,126.3716,126.076,126.3281,35483.0
2023-01-25 14:40:00,145.3,145.89,145.3,145.89,14290.0,126.3281,126.8411,126.3281,126.8411,14290.0
2023-01-25 14:50:00,145.9,145.93,145.5,145.53,15305.0,126.8498,126.8759,126.502,126.5281,15305.0
2023-01-25 15:00:00,145.52,146.28,145.52,146.13,22320.0,126.5194,127.1802,126.5194,127.0497,22320.0
2023-01-25 15:10:00,146.16,146.18,145.75,145.84,10315.0,127.0758,127.0932,126.7194,126.7976,10315.0
2023-01-25 15:20:00,145.75,145.94,145.58,145.93,20497.0,126.7194,126.8845,126.5716,126.8759,20497.0
2023-01-25 15:30:00,145.93,146.16,145.7,145.87,22443.0,126.8759,127.0758,126.6759,126.8237,22443.0
2023-01-25 15:40:00,145.86,145.86,145.4,145.45,45957.0,126.815,126.815,126.4151,126.4585,45957.0
2023-01-25 15:50:00,145.41,145.46,144.9,145.46,172673.0,126.4237,126.4672,125.9803,126.4672,172673.0
2023-01-26 09:30:00,146.68,146.87,145.61,145.93,51853.0,127.5279,127.6931,126.5976,126.8759,51853.0
2023-01-26 09:40:00,145.97,146.01,144.52,144.71,34663.0,126.9106,126.9454,125.65,125.8151,34663.0
2023-01-26 09:50:00,144.62,146.35,144.61,145.36,38231.0,125.7369,127.241,125.7282,126.3803,38231.0
2023-01-26 10:00:00,145.3,146.02,145.12,145.73,13267.0,126.3281,126.9541,126.1716,126.702,13267.0
2023-01-26 10:10:00,145.85,146.2,145.7,146.09,24069.0,126.8063,127.1106,126.6759,127.015,24069.0
2023-01-26 10:20:00,146.01,146.58,145.74,145.89,17170.0,126.9454,127.441,126.7107,126.8411,17170.0
2023-01-26 10:30:00,145.94,145.94,145.11,145.18,19244.0,126.8845,126.8845,126.1629,126.2238,19244.0
2023-01-26 10:40:00,145.2,145.84,145.2,145.84,15724.0,126.2412,126.7976,126.2412,126.7976,15724.0
2023-01-26 10:50:00,145.75,145.96,144.59,144.83,19734.0,126.7194,126.9019,125.7108,125.9195,19734.0
2023-01-26 11:00:00,144.86,145.29,144.63,145.29,21097.0,125.9456,126.3194,125.7456,126.3194,21097.0
2023-01-26 11:10:00,145.4,145.6,145.05,145.53,14081.0,126.4151,126.5889,126.1108,126.5281,14081.0
2023-01-26 11:20:00,145.51,145.67,145.09,145.66,18320.0,126.5107,126.6498,126.1455,126.6411,18320.0
2023-01-26 11:30:00,145.65,146.11,145.6,145.97,19678.0,126.6324,127.0324,126.5889,126.9106,19678.0
2023-01-26 11:40:00,146.01,146.41,145.86,146.19,14450.0,126.9454,127.2932,126.815,127.1019,14450.0
2023-01-26 11:50:00,146.21,146.4,145.86,146.31,25428.0,127.1193,127.2845,126.815,127.2062,25428.0
2023-01-26 12:00:00,146.27,146.57,146.24,146.57,12553.0,127.1715,127.4323,127.1454,127.4323,12553.0
2023-01-26 12:10:00,146.53,146.86,146.53,146.84,19108.0,127.3975,127.6844,127.3975,127.667,19108.0
2023-01-26 12:20:00,146.88,147.1,146.76,146.81,18975.0,127.7018,127.8931,127.5975,127.641,18975.0
2023-01-26 12:30:00,146.8,147.26,146.76,147.08,13720.0,127.6323,128.0322,127.5975,127.8757,13720.0
2023-01-26 12:40:00,147.04,147.14,146.65,146.77,18503.0,127.8409,127.9279,127.5018,127.6062,18503.0
2023-01-26 12:50:00,146.76,146.96,146.6,146.67,22312.0,127.5975,127.7714,127.4584,127.5192,22312.0
2023-01-26 13:00:00,146.63,146.82,146.5,146.79,18123.0,127.4845,127.6496,127.3714,127.6236,18123.0
2023-01-26 13:10:00,146.77,147.11,146.76,146.86,17073.0,127.6062,127.9018,127.5975,127.6844,17073.0
2023-01-26 13:20:00,146.86,147.29,146.76,147.29,18126.0,127.6844,128.0583,127.5975,128.0583,18126.0
2023-01-26 13:30:00,147.27,147.98,147.23,147.98,20455.0,128.0409,128.6582,128.0061,128.6582,20455.0
2023-01-26 13:40:00,147.98,148.17,147.68,147.68,24990.0,128.6582,128.8234,128.3974,128.3974,24990.0
2023-01-26 13:50:00,147.7,147.86,147.68,147.86,11116.0,128.4147,128.5539,128.3974,128.5539,11116.0
2023-01-26 14:00:00,147.89,148.48,147.76,148.35,19916.0,128.5799,129.0929,128.4669,128.9799,19916.0
2023-01-26 14:10:00,148.32,148.38,148.01,148.02,20007.0,128.9538,129.006,128.6843,128.693,20007.0
2023-01-26 14:20:00,147.97,148.05,147.4,147.67,23351.0,128.6495,128.719,128.1539,128.3887,23351.0
2023-01-26 14:30:00,147.64,147.82,147.61,147.75,15557.0,128.3626,128.5191,128.3365,128.4582,15557.0
2023-01-26 14:40:00,147.75,147.85,147.63,147.65,17516.0,128.4582,128.5452,128.3539,128.3713,17516.0
2023-01-26 14:50:00,147.64,147.77,147.48,147.67,31967.0,128.3626,128.4756,128.2235,128.3887,31967.0
2023-01-26 15:00:00,147.67,147.69,147.21,147.54,19008.0,128.3887,128.406,127.9887,128.2756,19008.0
2023-01-26 15:10:00,147.56,147.78,147.53,147.61,31705.0,128.293,128.4843,128.2669,128.3365,31705.0
2023-01-26 15:20:00,147.59,147.86,147.35,147.77,20938.0,128.3191,128.5539,128.1104,128.4756,20938.0
2023-01-26 15:30:00,147.77,147.91,147.54,147.66,30342.0,128.4756,128.5973,128.2756,128.38,30342.0
2023-01-26 15:40:00,147.66,147.94,147.64,147.91,38132.0,128.38,128.6234,128.3626,128.5973,38132.0
2023-01-26 15:50:00,147.93,148.19,147.83,148.13,127336.0,128.6147,128.8408,128.5278,128.7886,127336.0
2023-01-27 09:30:00,147.95,147.95,146.86,146.97,45932.0,128.6321,128.6321,127.6844,127.7801,45932.0
2023-01-27 09:40:00,146.9,147.06,146.32,146.86,27933.0,127.7192,127.8583,127.2149,127.6844,27933.0
2023-01-27 09:50:00,146.87,147.01,146.1,146.35,34451.0,127.6931,127.8148,127.0237,127.241,34451.0
2023-01-27 10:00:00,146.38,146.75,146.11,146.36,24539.0,127.2671,127.5888,127.0324,127.2497,24539.0
2023-01-27 10:10:00,146.41,146.87,146.31,146.68,21442.0,127.2932,127.6931,127.2062,127.5279,21442.0
2023-01-27 10:20:00,146.59,146.9,146.3,146.89,16039.0,127.4497,127.7192,127.1975,127.7105,16039.0
2023-01-27 10:30:00,146.92,147.3,146.55,146.56,11250.0,127.7366,128.067,127.4149,127.4236,11250.0
2023-01-27 10:40:00,146.47,146.48,145.57,145.68,12014.0,127.3453,127.354,126.5629,126.6585,12014.0
2023-01-27 10:50:00,145.76,145.76,145.21,145.58,11386.0,126.728,126.728,126.2499,126.5716,11386.0
2023-01-27 11:00:00,145.55,145.6,145.28,145.37,9380.0,126.5455,126.5889,126.3107,126.389,9380.0
2023-01-27 11:10:00,145.34,145.43,145.09,145.15,13488.0,126.3629,126.4411,126.1455,126.1977,13488.0
2023-01-27 11:20:00,145.12,145.27,144.71,144.71,24660.0,126.1716,126.302,125.8151,125.8151,24660.0
2023-01-27 11:30:00,144.74,145.11,144.67,144.8,29890.0,125.8412,126.1629,125.7804,125.8934,29890.0
2023-01-27 11:40:00,144.78,145.88,144.75,145.79,28609.0,125.876,126.8324,125.8499,126.7541,28609.0
2023-01-27 11:50:00,145.83,146.13,145.78,146.0,11395.0,126.7889,127.0497,126.7454,126.9367,11395.0
2023-01-27 12:00:00,146.06,146.47,146.03,146.34,10634.0,126.9889,127.3453,126.9628,127.2323,10634.0
2023-01-27 12:10:00,146.31,146.87,146.31,146.87,14447.0,127.2062,127.6931,127.2062,127.6931,14447.0
2023-01-27 12:20:00,146.87,147.18,146.56,146.66,18857.0,127.6931,127.9626,127.4236,127.5105,18857.0
2023-01-27 12:30:00,146.58,146.64,146.36,146.44,12936.0,127.441,127.4931,127.2497,127.3193,12936.0
2023-01-27 12:40:00,146.4,146.81,146.4,146.67,12390.0,127.2845,127.641,127.2845,127.5192,12390.0
2023-01-27 12:50:00,146.61,146.66,146.23,146.46,35811.0,127.4671,127.5105,127.1367,127.3367,35811.0
2023-01-27 13:00:00,146.47,146.53,146.25,146.26,6451.0,127.3453,127.3975,127.1541,127.1628,6451.0
2023-01-27 13:10:00,146.22,146.4,146.21,146.31,12515.0,127.128,127.2845,127.1193,127.2062,12515.0
2023-01-27 13:20:00,146.27,146.45,146.21,146.32,18354.0,127.1715,127.328,127.1193,127.2149,18354.0
2023-01-27 13:30:00,146.34,146.99,146.34,146.81,12665.0,127.2323,127.7974,127.2323,127.641,12665.0
2023-01-27 13:40:00,146.78,146.78,146.15,146.2,16482.0,127.6149,127.6149,127.0671,127.1106,16482.0
2023-01-27 13:50:00,146.21,146.46,146.03,146.46,20638.0,127.1193,127.3367,126.9628,127.3367,20638.0
2023-01-27 14:00:00,146.4,146.65,146.31,146.37,11499.0,127.2845,127.5018,127.2062,127.2584,11499.0
2023-01-27 14:10:00,146.4,146.96,146.33,146.91,18029.0,127.2845,127.7714,127.2236,127.7279,18029.0
2023-01-27 14:20:00,146.91,146.91,146.72,146.77,10855.0,127.7279,127.7279,127.5627,127.6062,10855.0
2023-01-27 14:30:00,146.69,146.88,146.63,146.63,19318.0,127.5366,127.7018,127.4845,127.4845,19318.0
2023-01-27 14:40:00,146.65,146.85,146.47,146.85,14078.0,127.5018,127.6757,127.3453,127.6757,14078.0
2023-01-27 14:50:00,146.83,146.85,146.65,146.72,13226.0,127.6583,127.6757,127.5018,127.5627,13226.0
2023-01-27 15:00:00,146.7,147.03,146.68,147.02,13383.0,127.5453,127.8322,127.5279,127.8235,13383.0
2023-01-27 15:10:00,146.97,146.97,146.43,146.64,14035.0,127.7801,127.7801,127.3106,127.4931,14035.0
2023-01-27 15:20:00,146.62,146.69,146.44,146.46,23815.0,127.4758,127.5366,127.3193,127.3367,23815.0
2023-01-27 15:30:00,146.43,146.57,146.22,146.42,26147.0,127.3106,127.4323,127.128,127.3019,26147.0
2023-01-27 15:40:00,146.45,146.65,146.16,146.25,43749.0,127.328,127.5018,127.0758,127.1541,43749.0
2023-01-27 15:50:00,146.27,146.48,145.65,146.1,139831.0,127.1715,127.354,126.6324,127.0237,139831.0
2023-01-30 09:30:00,145.0,146.07,144.67,146.07,33116.0,126.0673,126.9976,125.7804,126.9976,33116.0
2023-01-30 09:40:00,145.93,147.97,145.93,147.53,21303.0,126.8759,128.6495,126.8759,128.2669,21303.0
2023-01-30 09:50:00,147.53,147.53,146.84,147.08,21196.0,128.2669,128.2669,127.667,127.8757,21196.0
2023-01-30 10:00:00,147.11,147.71,147.03,147.18,26481.0,127.9018,128.4234,127.8322,127.9626,26481.0
2023-01-30 10:10:00,147.23,147.32,146.53,146.78,17831.0,128.0061,128.0844,127.3975,127.6149,17831.0
2023-01-30 10:20:00,146.78,147.01,146.33,146.47,19274.0,127.6149,127.8148,127.2236,127.3453,19274.0
2023-01-30 10:30:00,146.44,146.45,145.64,145.78,14510.0,127.3193,127.328,126.6237,126.7454,14510.0
2023-01-30 10:40:00,145.8,145.8,145.17,145.46,67406.0,126.7628,126.7628,126.2151,126.4672,67406.0
2023-01-30 10:50:00,145.48,146.0,145.37,145.96,14881.0,126.4846,126.9367,126.389,126.9019,14881.0
2023-01-30 11:00:00,145.91,145.93,145.52,145.56,14369.0,126.8585,126.8759,126.5194,126.5542,14369.0
2023-01-30 11:10:00,145.59,146.51,145.59,146.5,23279.0,126.5802,127.3801,126.5802,127.3714,23279.0
2023-01-30 11:20:00,146.52,147.19,146.52,147.19,52210.0,127.3888,127.9713,127.3888,127.9713,52210.0
2023-01-30 11:30:00,147.18,147.36,146.97,147.15,25169.0,127.9626,128.1191,127.7801,127.9366,25169.0
2023-01-30 11:40:00,147.18,147.18,146.54,146.54,18400.0,127.9626,127.9626,127.4062,127.4062,18400.0
2023-01-30 11:50:00,146.55,147.16,146.54,147.16,21564.0,127.4149,127.9453,127.4062,127.9453,21564.0
2023-01-30 12:00:00,147.22,147.22,146.52,146.64,8430.0,127.9974,127.9974,127.3888,127.4931,8430.0
2023-01-30 12:10:00,146.6,146.67,146.13,146.25,7614.0,127.4584,127.5192,127.0497,127.1541,7614.0
2023-01-30 12:20:00,146.21,146.65,146.21,146.63,16932.0,127.1193,127.5018,127.1193,127.4845,16932.0
2023-01-30 12:30:00,146.59,146.64,146.42,146.48,19718.0,127.4497,127.4931,127.3019,127.354,19718.0
2023-01-30 12:40:00,146.5,146.72,146.44,146.52,14310.0,127.3714,127.5627,127.3193,127.3888,14310.0
2023-01-30 12:50:00,146.49,146.5,146.12,146.18,18443.0,127.3627,127.3714,127.041,127.0932,18443.0
2023-01-30 13:00:00,146.17,146.2,145.97,146.17,15375.0,127.0845,127.1106,126.9106,127.0845,15375.0
2023-01-30 13:10:00,146.22,146.73,146.11,146.55,11957.0,127.128,127.5714,127.0324,127.4149,11957.0
2023-01-30 13:20:00,146.54,146.62,146.36,146.4,10880.0,127.4062,127.4758,127.2497,127.2845,10880.0
2023-01-30 13:30:00,146.36,146.36,145.94,146.15,16270.0,127.2497,127.2497,126.8845,127.0671,16270.0
2023-01-30 13:40:00,146.14,146.21,145.98,146.21,9524.0,127.0584,127.1193,126.9193,127.1193,9524.0
2023-01-30 13:50:00,146.2,146.23,145.96,146.17,9852.0,127.1106,127.1367,126.9019,127.0845,9852.0
2023-01-30 14:00:00,146.24,146.34,145.95,145.95,12458.0,127.1454,127.2323,126.8932,126.8932,12458.0
2023-01-30 14:10:00,145.94,145.95,145.62,145.75,12765.0,126.8845,126.8932,126.6063,126.7194,12765.0
2023-01-30 14:20:00,145.72,145.84,145.49,145.51,16600.0,126.6933,126.7976,126.4933,126.5107,16600.0
2023-01-30 14:30:00,145.5,145.73,145.45,145.71,14266.0,126.502,126.702,126.4585,126.6846,14266.0
2023-01-30 14:40:00,145.69,145.85,145.44,145.47,21604.0,126.6672,126.8063,126.4498,126.4759,21604.0
2023-01-30 14:50:00,145.48,145.75,145.45,145.66,14578.0,126.4846,126.7194,126.4585,126.6411,14578.0
2023-01-30 15:00:00,145.68,145.78,145.37,145.54,20395.0,126.6585,126.7454,126.389,126.5368,20395.0
2023-01-30 15:10:00,145.51,145.68,145.24,145.42,27060.0,126.5107,126.6585,126.2759,126.4324,27060.0
2023-01-30 15:20:00,145.44,145.47,145.03,145.09,26851.0,126.4498,126.4759,126.0934,126.1455,26851.0
2023-01-30 15:30:00,145.1,145.64,145.01,145.52,30623.0,126.1542,126.6237,126.076,126.5194,30623.0
2023-01-30 15:40:00,145.53,145.56,145.08,145.24,37396.0,126.5281,126.5542,126.1368,126.2759,37396.0
2023-01-30 15:50:00,145.23,145.25,144.71,144.74,164153.0,126.2673,126.2846,125.8151,125.8412,164153.0
2023-01-31 09:30:00,144.85,145.21,144.47,144.65,34325.0,125.9369,126.2499,125.6065,125.763,34325.0
2023-01-31 09:40:00,144.76,145.27,144.6,145.08,15264.0,125.8586,126.302,125.7195,126.1368,15264.0
2023-01-31 09:50:00,145.15,145.86,144.93,145.37,27362.0,126.1977,126.815,126.0064,126.389,27362.0
2023-01-31 10:00:00,145.44,146.19,145.28,145.37,27301.0,126.4498,127.1019,126.3107,126.389,27301.0
2023-01-31 10:10:00,145.34,146.08,145.33,146.03,18857.0,126.3629,127.0063,126.3542,126.9628,18857.0
2023-01-31 10:20:00,145.98,146.14,145.56,145.65,16188.0,126.9193,127.0584,126.5542,126.6324,16188.0
2023-01-31 10:30:00,145.7,146.14,145.57,145.72,15760.0,126.6759,127.0584,126.5629,126.6933,15760.0
2023-01-31 10:40:00,145.69,146.06,145.57,145.8,18575.0,126.6672,126.9889,126.5629,126.7628,18575.0
2023-01-31 10:50:00,145.89,145.92,145.64,145.69,9696.0,126.8411,126.8672,126.6237,126.6672,9696.0
2023-01-31 11:00:00,145.74,145.92,145.55,145.68,14697.0,126.7107,126.8672,126.5455,126.6585,14697.0
2023-01-31 11:10:00,145.62,145.63,145.19,145.28,12110.0,126.6063,126.615,126.2325,126.3107,12110.0
2023-01-31 11:20:00,145.32,145.37,144.99,145.25,15669.0,126.3455,126.389,126.0586,126.2846,15669.0
2023-01-31 11:30:00,145.25,145.56,145.25,145.31,11602.0,126.2846,126.5542,126.2846,126.3368,11602.0
2023-01-31 11:40:00,145.37,145.72,145.36,145.58,19688.0,126.389,126.6933,126.3803,126.5716,19688.0
2023-01-31 11:50:00,145.61,145.82,145.59,145.82,11744.0,126.5976,126.7802,126.5802,126.7802,11744.0
2023-01-31 12:00:00,145.77,145.89,145.47,145.89,16178.0,126.7367,126.8411,126.4759,126.8411,16178.0
2023-01-31 12:10:00,145.9,146.14,145.64,146.07,21908.0,126.8498,127.0584,126.6237,126.9976,21908.0
2023-01-31 12:20:00,146.06,146.18,145.88,146.11,10356.0,126.9889,127.0932,126.8324,127.0324,10356.0
2023-01-31 12:30:00,146.08,146.22,145.98,146.05,7868.0,127.0063,127.128,126.9193,126.9802,7868.0
2023-01-31 12:40:00,146.1,146.35,146.1,146.17,10244.0,127.0237,127.241,127.0237,127.0845,10244.0
2023-01-31 12:50:00,146.23,146.23,146.08,146.21,7240.0,127.1367,127.1367,127.0063,127.1193,7240.0
2023-01-31 13:00:00,146.21,146.54,146.2,146.45,8605.0,127.1193,127.4062,127.1106,127.328,8605.0
2023-01-31 13:10:00,146.4,146.67,146.4,146.65,12108.0,127.2845,127.5192,127.2845,127.5018,12108.0
2023-01-31 13:20:00,146.67,146.96,146.57,146.92,22316.0,127.5192,127.7714,127.4323,127.7366,22316.0
2023-01-31 13:30:00,146.94,147.21,146.66,146.68,15261.0,127.754,127.9887,127.5105,127.5279,15261.0
2023-01-31 13:40:00,146.62,147.07,146.6,146.95,8769.0,127.4758,127.867,127.4584,127.7627,8769.0
2023-01-31 13:50:00,146.98,147.08,146.9,147.08,9714.0,127.7888,127.8757,127.7192,127.8757,9714.0
2023-01-31 14:00:00,147.13,147.27,147.0,147.25,13308.0,127.9192,128.0409,127.8061,128.0235,13308.0
2023-01-31 14:10:00,147.21,147.24,146.92,146.96,10562.0,127.9887,128.0148,127.7366,127.7714,10562.0
2023-01-31 14:20:00,146.97,147.03,146.74,146.76,19072.0,127.7801,127.8322,127.5801,127.5975,19072.0
2023-01-31 14:30:00,146.78,146.79,146.47,146.65,12589.0,127.6149,127.6236,127.3453,127.5018,12589.0
2023-01-31 14:40:00,146.69,146.83,146.69,146.83,13612.0,127.5366,127.6583,127.5366,127.6583,13612.0
2023-01-31 14:50:00,146.82,146.84,146.55,146.71,14130.0,127.6496,127.667,127.4149,127.554,14130.0
2023-01-31 15:00:00,146.72,147.05,146.7,146.74,23468.0,127.5627,127.8496,127.5453,127.5801,23468.0
2023-01-31 15:10:00,146.69,146.89,146.61,146.75,28959.0,127.5366,127.7105,127.4671,127.5888,28959.0
2023-01-31 15:20:00,146.75,146.78,146.43,146.77,32281.0,127.5888,127.6149,127.3106,127.6062,32281.0
2023-01-31 15:30:00,146.72,147.04,146.72,147.0,30690.0,127.5627,127.8409,127.5627,127.8061,30690.0
2023-01-31 15:40:00,146.98,147.48,146.98,147.37,63878.0,127.7888,128.2235,127.7888,128.1278,63878.0
2023-01-31 15:50:00,147.36,148.09,147.07,148.04,288021.0,128.1191,128.7538,127.867,128.7103,288021.0
2023-02-01 09:30:00,147.14,148.49,146.87,147.96,35968.0,127.9279,129.1016,127.6931,128.6408,35968.0
2023-02-01 09:40:00,147.8,148.09,147.22,147.49,26883.0,128.5017,128.7538,127.9974,128.2322,26883.0
2023-02-01 09:50:00,147.46,148.33,147.38,148.07,32580.0,128.2061,128.9625,128.1365,128.7364,32580.0
2023-02-01 10:00:00,148.13,148.32,147.2,147.35,25264.0,128.7886,128.9538,127.98,128.1104,25264.0
2023-02-01 10:10:00,147.48,147.57,146.6,146.9,14501.0,128.2235,128.3017,127.4584,127.7192,14501.0
2023-02-01 10:20:00,146.97,147.16,146.67,146.86,13288.0,127.7801,127.9453,127.5192,127.6844,13288.0
2023-02-01 10:30:00,146.9,147.16,146.56,146.56,15165.0,127.7192,127.9453,127.4236,127.4236,15165.0
2023-02-01 10:40:00,146.63,146.95,146.58,146.66,19709.0,127.4845,127.7627,127.441,127.5105,19709.0
2023-02-01 10:50:00,146.6,146.6,146.1,146.16,10255.0,127.4584,127.4584,127.0237,127.0758,10255.0
2023-02-01 11:00:00,146.14,146.33,145.9,146.06,17797.0,127.0584,127.2236,126.8498,126.9889,17797.0
2023-02-01 11:10:00,146.09,146.13,145.64,145.8,13044.0,127.015,127.0497,126.6237,126.7628,13044.0
2023-02-01 11:20:00,145.85,146.37,145.82,146.02,10059.0,126.8063,127.2584,126.7802,126.9541,10059.0
2023-02-01 11:30:00,146.11,146.87,146.0,146.73,18144.0,127.0324,127.6931,126.9367,127.5714,18144.0
2023-02-01 11:40:00,146.73,147.03,146.67,146.85,16105.0,127.5714,127.8322,127.5192,127.6757,16105.0
2023-02-01 11:50:00,146.82,146.9,146.66,146.77,13169.0,127.6496,127.7192,127.5105,127.6062,13169.0
2023-02-01 12:00:00,146.75,146.77,146.44,146.61,12354.0,127.5888,127.6062,127.3193,127.4671,12354.0
2023-02-01 12:10:00,146.64,146.74,146.43,146.44,5492.0,127.4931,127.5801,127.3106,127.3193,5492.0
2023-02-01 12:20:00,146.41,146.82,146.32,146.7,12852.0,127.2932,127.6496,127.2149,127.5453,12852.0
2023-02-01 12:30:00,146.64,146.8,146.55,146.64,7883.0,127.4931,127.6323,127.4149,127.4931,7883.0
2023-02-01 12:40:00,146.72,146.9,146.65,146.72,9361.0,127.5627,127.7192,127.5018,127.5627,9361.0
2023-02-01 12:50:00,146.72,146.73,146.38,146.38,7297.0,127.5627,127.5714,127.2671,127.2671,7297.0
2023-02-01 13:00:00,146.32,146.65,146.21,146.49,6284.0,127.2149,127.5018,127.1193,127.3627,6284.0
2023-02-01 13:10:00,146.51,146.51,145.96,145.96,7084.0,127.3801,127.3801,126.9019,126.9019,7084.0
2023-02-01 13:20:00,145.91,146.26,145.85,146.23,9694.0,126.8585,127.1628,126.8063,127.1367,9694.0
2023-02-01 13:30:00,146.23,146.31,145.91,145.98,9200.0,127.1367,127.2062,126.8585,126.9193,9200.0
2023-02-01 13:40:00,145.92,146.17,145.88,145.93,28239.0,126.8672,127.0845,126.8324,126.8759,28239.0
2023-02-01 13:50:00,145.96,145.99,145.64,145.81,16961.0,126.9019,126.928,126.6237,126.7715,16961.0
2023-02-01 14:00:00,145.39,146.16,144.91,146.1,17859.0,126.4064,127.0758,125.989,127.0237,17859.0
2023-02-01 14:10:00,146.03,146.59,146.03,146.23,17309.0,126.9628,127.4497,126.9628,127.1367,17309.0
2023-02-01 14:20:00,146.25,146.55,146.24,146.28,9279.0,127.1541,127.4149,127.1454,127.1802,9279.0
2023-02-01 14:30:00,146.34,147.12,145.31,147.08,23833.0,127.2323,127.9105,126.3368,127.8757,23833.0
2023-02-01 14:40:00,147.11,148.22,147.04,147.83,35048.0,127.9018,128.8668,127.8409,128.5278,35048.0
2023-02-01 14:50:00,147.85,148.38,147.79,148.07,28523.0,128.5452,129.006,128.493,128.7364,28523.0
2023-02-01 15:00:00,148.05,148.9,148.05,148.88,30190.0,128.719,129.4581,128.719,129.4407,30190.0
2023-02-01 15:10:00,148.8,148.81,148.14,148.74,53442.0,129.3711,129.3798,128.7973,129.319,53442.0
2023-02-01 15:20:00,148.75,149.16,148.39,149.08,88845.0,129.3276,129.6841,129.0146,129.6146,88845.0
2023-02-01 15:30:00,149.1,150.0,149.05,149.81,39779.0,129.6319,130.4144,129.5885,130.2492,39779.0
2023-02-01 15:40:00,149.83,150.19,149.07,149.17,62236.0,130.2666,130.5796,129.6059,129.6928,62236.0
2023-02-01 15:50:00,149.08,149.16,148.69,149.08,162746.0,129.6146,129.6841,129.2755,129.6146,162746.0
2023-02-02 09:30:00,150.87,151.6,150.15,151.6,36690.0,131.1708,131.8055,130.5448,131.8055,36690.0
2023-02-02 09:40:00,151.47,151.88,151.0,151.45,14264.0,131.6925,132.049,131.2839,131.6751,14264.0
2023-02-02 09:50:00,151.46,151.79,151.32,151.53,17082.0,131.6838,131.9707,131.5621,131.7447,17082.0
2023-02-02 10:00:00,151.33,151.74,150.95,151.46,22964.0,131.5708,131.9272,131.2404,131.6838,22964.0
2023-02-02 10:10:00,151.45,152.45,151.37,152.45,11462.0,131.6751,132.5445,131.6055,132.5445,11462.0
2023-02-02 10:20:00,152.56,152.81,152.28,152.78,12459.0,132.6402,132.8575,132.3967,132.8314,12459.0
2023-02-02 10:30:00,152.84,153.58,152.77,153.58,12213.0,132.8836,133.527,132.8228,133.527,12213.0
2023-02-02 10:40:00,153.51,153.98,153.39,153.54,25958.0,133.4661,133.8748,133.3618,133.4922,25958.0
2023-02-02 10:50:00,153.58,153.92,153.12,153.16,28770.0,133.527,133.8226,133.1271,133.1618,28770.0
2023-02-02 11:00:00,153.08,153.11,152.53,152.73,19750.0,133.0923,133.1184,132.6141,132.788,19750.0
2023-02-02 11:10:00,152.69,153.08,152.63,152.89,31147.0,132.7532,133.0923,132.701,132.9271,31147.0
2023-02-02 11:20:00,152.88,153.04,152.58,152.79,15719.0,132.9184,133.0575,132.6576,132.8401,15719.0
2023-02-02 11:30:00,152.72,153.21,152.72,153.14,19546.0,132.7793,133.2053,132.7793,133.1444,19546.0
2023-02-02 11:40:00,153.15,153.18,152.92,152.98,13658.0,133.1531,133.1792,132.9532,133.0053,13658.0
2023-02-02 11:50:00,153.02,153.02,152.38,152.38,12059.0,133.0401,133.0401,132.4837,132.4837,12059.0
2023-02-02 12:00:00,152.43,152.64,152.25,152.35,11839.0,132.5271,132.7097,132.3706,132.4576,11839.0
2023-02-02 12:10:00,152.38,152.58,152.17,152.28,10679.0,132.4837,132.6576,132.3011,132.3967,10679.0
2023-02-02 12:20:00,152.25,152.66,152.25,152.4,9313.0,132.3706,132.7271,132.3706,132.5011,9313.0
2023-02-02 12:30:00,152.37,152.74,152.36,152.66,14387.0,132.475,132.7967,132.4663,132.7271,14387.0
2023-02-02 12:40:00,152.66,152.66,152.24,152.25,5847.0,132.7271,132.7271,132.362,132.3706,5847.0
2023-02-02 12:50:00,152.23,152.6,152.13,152.47,5811.0,132.3533,132.6749,132.2663,132.5619,5811.0
2023-02-02 13:00:00,152.49,152.91,152.47,152.48,10272.0,132.5793,132.9445,132.5619,132.5706,10272.0
2023-02-02 13:10:00,152.46,152.64,152.37,152.39,7047.0,132.5532,132.7097,132.475,132.4924,7047.0
2023-02-02 13:20:00,152.39,152.42,152.01,152.01,9521.0,132.4924,132.5185,132.162,132.162,9521.0
2023-02-02 13:30:00,152.06,152.47,151.97,152.28,12996.0,132.2055,132.5619,132.1272,132.3967,12996.0
2023-02-02 13:40:00,152.33,152.59,152.33,152.46,14553.0,132.4402,132.6663,132.4402,132.5532,14553.0
2023-02-02 13:50:00,152.46,152.78,152.41,152.72,10756.0,132.5532,132.8314,132.5098,132.7793,10756.0
2023-02-02 14:00:00,152.74,152.85,152.4,152.4,14577.0,132.7967,132.8923,132.5011,132.5011,14577.0
2023-02-02 14:10:00,152.42,152.5,151.76,151.97,18487.0,132.5185,132.588,131.9446,132.1272,18487.0
2023-02-02 14:20:00,151.97,152.04,151.65,151.71,23257.0,132.1272,132.1881,131.849,131.9012,23257.0
2023-02-02 14:30:00,151.73,152.0,151.42,151.56,69887.0,131.9185,132.1533,131.649,131.7707,69887.0
2023-02-02 14:40:00,151.65,151.7,151.46,151.62,12080.0,131.849,131.8925,131.6838,131.8229,12080.0
2023-02-02 14:50:00,151.69,151.94,151.41,151.52,12351.0,131.8838,132.1011,131.6403,131.736,12351.0
2023-02-02 15:00:00,151.49,151.86,151.29,151.53,10707.0,131.7099,132.0316,131.536,131.7447,10707.0
2023-02-02 15:10:00,151.56,151.8,151.52,151.7,18978.0,131.7707,131.9794,131.736,131.8925,18978.0
2023-02-02 15:20:00,151.7,152.23,151.69,152.21,26401.0,131.8925,132.3533,131.8838,132.3359,26401.0
2023-02-02 15:30:00,152.21,152.46,152.17,152.19,38028.0,132.3359,132.5532,132.3011,132.3185,38028.0
2023-02-02 15:40:00,152.25,152.25,151.78,152.01,37992.0,132.3706,132.3706,131.962,132.162,37992.0
2023-02-02 15:50:00,152.04,152.58,151.94,152.58,144794.0,132.1881,132.6576,132.1011,132.6576,144794.0
2023-02-03 09:30:00,150.63,150.63,148.43,148.6,82737.0,130.9622,130.9622,129.0494,129.1972,82737.0
2023-02-03 09:40:00,148.74,149.63,147.75,147.75,85298.0,129.319,130.0927,128.4582,128.4582,85298.0
2023-02-03 09:50:00,147.74,148.32,147.01,147.24,65001.0,128.4495,128.9538,127.8148,128.0148,65001.0
2023-02-03 10:00:00,147.07,147.24,145.75,146.1,41068.0,127.867,128.0148,126.7194,127.0237,41068.0
2023-02-03 10:10:00,146.02,147.17,145.94,146.53,27329.0,126.9541,127.9539,126.8845,127.3975,27329.0
2023-02-03 10:20:00,146.45,146.82,145.96,146.16,27590.0,127.328,127.6496,126.9019,127.0758,27590.0
2023-02-03 10:30:00,146.19,146.73,146.1,146.47,32378.0,127.1019,127.5714,127.0237,127.3453,32378.0
2023-02-03 10:40:00,146.52,146.81,145.91,145.91,31651.0,127.3888,127.641,126.8585,126.8585,31651.0
2023-02-03 10:50:00,145.83,145.9,145.22,145.53,36313.0,126.7889,126.8498,126.2586,126.5281,36313.0
2023-02-03 11:00:00,145.52,146.07,145.42,145.84,20741.0,126.5194,126.9976,126.4324,126.7976,20741.0
2023-02-03 11:10:00,145.88,146.13,145.62,145.65,13825.0,126.8324,127.0497,126.6063,126.6324,13825.0
2023-02-03 11:20:00,145.66,146.04,145.5,145.64,22865.0,126.6411,126.9715,126.502,126.6237,22865.0
2023-02-03 11:30:00,145.71,146.32,145.62,145.9,33132.0,126.6846,127.2149,126.6063,126.8498,33132.0
2023-02-03 11:40:00,145.89,146.22,145.49,145.53,52513.0,126.8411,127.128,126.4933,126.5281,52513.0
2023-02-03 11:50:00,145.47,145.83,145.4,145.45,35794.0,126.4759,126.7889,126.4151,126.4585,35794.0
2023-02-03 12:00:00,145.43,145.61,145.34,145.58,27575.0,126.4411,126.5976,126.3629,126.5716,27575.0
2023-02-03 12:10:00,145.56,145.85,145.51,145.74,24856.0,126.5542,126.8063,126.5107,126.7107,24856.0
2023-02-03 12:20:00,145.72,146.0,145.66,145.87,19604.0,126.6933,126.9367,126.6411,126.8237,19604.0
2023-02-03 12:30:00,145.87,146.0,145.79,145.84,18402.0,126.8237,126.9367,126.7541,126.7976,18402.0
2023-02-03 12:40:00,145.84,146.04,145.58,145.59,23307.0,126.7976,126.9715,126.5716,126.5802,23307.0
2023-02-03 12:50:00,145.58,145.68,144.95,145.04,35930.0,126.5716,126.6585,126.0238,126.1021,35930.0
2023-02-03 13:00:00,145.01,145.31,144.77,144.81,31289.0,126.076,126.3368,125.8673,125.9021,31289.0
2023-02-03 13:10:00,144.7,144.73,144.3,144.4,23406.0,125.8065,125.8325,125.4587,125.5456,23406.0
2023-02-03 13:20:00,144.44,144.51,144.13,144.31,15396.0,125.5804,125.6413,125.3109,125.4674,15396.0
2023-02-03 13:30:00,144.29,144.29,143.96,144.18,24179.0,125.45,125.45,125.1631,125.3544,24179.0
2023-02-03 13:40:00,144.15,144.18,143.69,144.1,39572.0,125.3283,125.3544,124.9283,125.2848,39572.0
2023-02-03 13:50:00,144.13,144.63,144.12,144.56,21691.0,125.3109,125.7456,125.3022,125.6847,21691.0
2023-02-03 14:00:00,144.54,144.89,144.45,144.89,31315.0,125.6673,125.9716,125.5891,125.9716,31315.0
2023-02-03 14:10:00,144.94,145.0,144.7,144.71,27217.0,126.0151,126.0673,125.8065,125.8151,27217.0
2023-02-03 14:20:00,144.67,144.9,144.64,144.9,15567.0,125.7804,125.9803,125.7543,125.9803,15567.0
2023-02-03 14:30:00,144.87,145.14,144.59,145.03,16678.0,125.9543,126.189,125.7108,126.0934,16678.0
2023-02-03 14:40:00,145.07,145.17,144.81,145.11,19125.0,126.1281,126.2151,125.9021,126.1629,19125.0
2023-02-03 14:50:00,145.14,145.14,144.34,144.46,22376.0,126.189,126.189,125.4935,125.5978,22376.0
2023-02-03 15:00:00,144.36,144.8,144.3,144.78,22162.0,125.5108,125.8934,125.4587,125.876,22162.0
2023-02-03 15:10:00,144.78,145.23,144.7,145.06,19827.0,125.876,126.2673,125.8065,126.1194,19827.0
2023-02-03 15:20:00,145.06,145.31,144.85,145.01,21900.0,126.1194,126.3368,125.9369,126.076,21900.0
2023-02-03 15:30:00,145.0,145.24,144.63,144.89,43597.0,126.0673,126.2759,125.7456,125.9716,43597.0
2023-02-03 15:40:00,144.89,145.28,144.86,145.02,74862.0,125.9716,126.3107,125.9456,126.0847,74862.0
2023-02-03 15:50:00,145.04,146.0,145.01,145.96,201197.0,126.1021,126.9367,126.076,126.9019,201197.0
2023-02-06 09:30:00,143.82,144.16,143.03,143.26,73174.0,125.0414,125.337,124.3545,124.5545,73174.0
2023-02-06 09:40:00,143.26,143.35,142.52,143.17,29099.0,124.5545,124.6327,123.9111,124.4762,29099.0
2023-02-06 09:50:00,143.23,144.57,143.23,144.45,23111.0,124.5284,125.6934,124.5284,125.5891,23111.0
2023-02-06 10:00:00,144.41,145.06,144.31,145.06,27264.0,125.5543,126.1194,125.4674,126.1194,27264.0
2023-02-06 10:10:00,145.06,145.06,144.2,144.48,37090.0,126.1194,126.1194,125.3717,125.6152,37090.0
2023-02-06 10:20:00,144.54,145.02,144.54,144.75,19308.0,125.6673,126.0847,125.6673,125.8499,19308.0
2023-02-06 10:30:00,144.75,145.36,144.69,145.09,38067.0,125.8499,126.3803,125.7978,126.1455,38067.0
2023-02-06 10:40:00,145.09,145.26,144.93,145.0,23885.0,126.1455,126.2933,126.0064,126.0673,23885.0
2023-02-06 10:50:00,144.93,145.49,144.92,145.27,24407.0,126.0064,126.4933,125.9977,126.302,24407.0
2023-02-06 11:00:00,145.27,145.61,145.22,145.26,15150.0,126.302,126.5976,126.2586,126.2933,15150.0
2023-02-06 11:10:00,145.14,145.42,145.13,145.42,16630.0,126.189,126.4324,126.1803,126.4324,16630.0
2023-02-06 11:20:00,145.4,145.45,145.09,145.25,13264.0,126.4151,126.4585,126.1455,126.2846,13264.0
2023-02-06 11:30:00,145.28,145.67,145.24,145.67,31240.0,126.3107,126.6498,126.2759,126.6498,31240.0
2023-02-06 11:40:00,145.67,145.7,145.31,145.54,29050.0,126.6498,126.6759,126.3368,126.5368,29050.0
2023-02-06 11:50:00,145.55,145.76,145.26,145.35,30587.0,126.5455,126.728,126.2933,126.3716,30587.0
2023-02-06 12:00:00,145.42,145.74,145.38,145.53,20206.0,126.4324,126.7107,126.3977,126.5281,20206.0
2023-02-06 12:10:00,145.48,145.48,144.61,144.64,15224.0,126.4846,126.4846,125.7282,125.7543,15224.0
2023-02-06 12:20:00,144.69,144.94,144.57,144.67,33724.0,125.7978,126.0151,125.6934,125.7804,33724.0
2023-02-06 12:30:00,144.72,144.99,144.58,144.85,18174.0,125.8238,126.0586,125.7021,125.9369,18174.0
2023-02-06 12:40:00,144.87,145.06,144.83,144.94,19394.0,125.9543,126.1194,125.9195,126.0151,19394.0
2023-02-06 12:50:00,144.96,144.99,144.6,144.66,26613.0,126.0325,126.0586,125.7195,125.7717,26613.0
2023-02-06 13:00:00,144.62,145.08,144.39,145.08,42401.0,125.7369,126.1368,125.5369,126.1368,42401.0
2023-02-06 13:10:00,145.03,145.06,144.61,144.82,20203.0,126.0934,126.1194,125.7282,125.9108,20203.0
2023-02-06 13:20:00,144.82,144.93,144.71,144.75,15855.0,125.9108,126.0064,125.8151,125.8499,15855.0
2023-02-06 13:30:00,144.75,144.91,144.48,144.91,22998.0,125.8499,125.989,125.6152,125.989,22998.0
2023-02-06 13:40:00,144.89,144.95,144.6,144.85,23062.0,125.9716,126.0238,125.7195,125.9369,23062.0
2023-02-06 13:50:00,144.86,145.35,144.86,145.31,22533.0,125.9456,126.3716,125.9456,126.3368,22533.0
2023-02-06 14:00:00,145.35,145.76,145.33,145.72,21536.0,126.3716,126.728,126.3542,126.6933,21536.0
2023-02-06 14:10:00,145.75,145.99,145.69,145.92,18271.0,126.7194,126.928,126.6672,126.8672,18271.0
2023-02-06 14:20:00,145.94,145.99,145.7,145.9,14977.0,126.8845,126.928,126.6759,126.8498,14977.0
2023-02-06 14:30:00,145.86,146.09,145.66,145.92,36306.0,126.815,127.015,126.6411,126.8672,36306.0
2023-02-06 14:40:00,145.93,146.04,145.62,145.62,15297.0,126.8759,126.9715,126.6063,126.6063,15297.0
2023-02-06 14:50:00,145.66,146.19,145.6,146.18,24092.0,126.6411,127.1019,126.5889,127.0932,24092.0
2023-02-06 15:00:00,146.18,146.2,145.83,146.02,24570.0,127.0932,127.1106,126.7889,126.9541,24570.0
2023-02-06 15:10:00,146.02,146.02,145.64,145.88,22630.0,126.9541,126.9541,126.6237,126.8324,22630.0
2023-02-06 15:20:00,145.85,145.93,145.47,145.5,63373.0,126.8063,126.8759,126.4759,126.502,63373.0
2023-02-06 15:30:00,145.46,145.9,145.37,145.67,40978.0,126.4672,126.8498,126.389,126.6498,40978.0
2023-02-06 15:40:00,145.69,145.79,145.41,145.63,50777.0,126.6672,126.7541,126.4237,126.615,50777.0
2023-02-06 15:50:00,145.62,145.91,145.46,145.77,139175.0,126.6063,126.8585,126.4672,126.7367,139175.0
2023-02-07 09:30:00,145.18,145.18,143.88,144.45,39642.0,126.2238,126.2238,125.0935,125.5891,39642.0
2023-02-07 09:40:00,144.4,144.45,143.96,144.18,16928.0,125.5456,125.5891,125.1631,125.3544,16928.0
2023-02-07 09:50:00,144.17,144.17,143.49,143.85,12999.0,125.3457,125.3457,124.7544,125.0674,12999.0
2023-02-07 10:00:00,143.91,144.07,143.45,143.45,15364.0,125.1196,125.2587,124.7197,124.7197,15364.0
2023-02-07 10:10:00,143.24,143.55,143.09,143.36,19272.0,124.5371,124.8066,124.4067,124.6414,19272.0
2023-02-07 10:20:00,143.43,143.59,143.31,143.45,10896.0,124.7023,124.8414,124.5979,124.7197,10896.0
2023-02-07 10:30:00,143.3,143.61,143.17,143.24,29636.0,124.5893,124.8588,124.4762,124.5371,29636.0
2023-02-07 10:40:00,143.28,143.34,143.01,143.06,10049.0,124.5719,124.624,124.3371,124.3806,10049.0
2023-02-07 10:50:00,143.04,143.56,143.04,143.34,26268.0,124.3632,124.8153,124.3632,124.624,26268.0
2023-02-07 11:00:00,143.32,143.37,142.97,143.28,22180.0,124.6066,124.6501,124.3023,124.5719,22180.0
2023-02-07 11:10:00,143.24,143.59,143.15,143.58,16148.0,124.5371,124.8414,124.4588,124.8327,16148.0
2023-02-07 11:20:00,143.64,143.7,143.47,143.61,9595.0,124.8849,124.937,124.7371,124.8588,9595.0
2023-02-07 11:30:00,143.61,143.82,143.59,143.71,7236.0,124.8588,125.0414,124.8414,124.9457,7236.0
2023-02-07 11:40:00,143.66,143.68,143.44,143.44,10431.0,124.9022,124.9196,124.711,124.711,10431.0
2023-02-07 11:50:00,143.46,143.54,143.33,143.37,9145.0,124.7284,124.7979,124.6153,124.6501,9145.0
2023-02-07 12:00:00,143.41,143.7,143.37,143.37,12651.0,124.6849,124.937,124.6501,124.6501,12651.0
2023-02-07 12:10:00,143.37,143.53,143.28,143.5,7578.0,124.6501,124.7892,124.5719,124.7631,7578.0
2023-02-07 12:20:00,143.51,143.51,143.27,143.31,6717.0,124.7718,124.7718,124.5632,124.5979,6717.0
2023-02-07 12:30:00,143.31,143.4,143.19,143.26,20786.0,124.5979,124.6762,124.4936,124.5545,20786.0
2023-02-07 12:40:00,143.24,144.53,143.24,144.49,30864.0,124.5371,125.6587,124.5371,125.6239,30864.0
2023-02-07 12:50:00,144.54,144.85,144.34,144.7,15701.0,125.6673,125.9369,125.4935,125.8065,15701.0
2023-02-07 13:00:00,144.67,145.23,144.67,144.95,10531.0,125.7804,126.2673,125.7804,126.0238,10531.0
2023-02-07 13:10:00,144.88,144.95,144.08,144.39,7521.0,125.963,126.0238,125.2674,125.5369,7521.0
2023-02-07 13:20:00,144.32,144.4,143.4,143.41,6019.0,125.4761,125.5456,124.6762,124.6849,6019.0
2023-02-07 13:30:00,143.32,143.32,142.54,142.63,23248.0,124.6066,124.6066,123.9285,124.0067,23248.0
2023-02-07 13:40:00,142.67,143.11,142.35,142.42,9682.0,124.0415,124.4241,123.7633,123.8242,9682.0
2023-02-07 13:50:00,142.34,142.76,142.34,142.49,21119.0,123.7546,124.1198,123.7546,123.885,21119.0
2023-02-07 14:00:00,142.48,143.65,142.45,143.57,19859.0,123.8763,124.8936,123.8502,124.824,19859.0
2023-02-07 14:10:00,143.61,144.02,143.59,143.98,11987.0,124.8588,125.2152,124.8414,125.1805,11987.0
2023-02-07 14:20:00,143.92,144.09,143.73,143.82,10493.0,125.1283,125.2761,124.9631,125.0414,10493.0
2023-02-07 14:30:00,143.81,144.35,143.78,144.26,12482.0,125.0327,125.5022,125.0066,125.4239,12482.0
2023-02-07 14:40:00,144.21,144.45,144.13,144.27,8037.0,125.3804,125.5891,125.3109,125.4326,8037.0
2023-02-07 14:50:00,144.24,144.41,144.07,144.34,21274.0,125.4065,125.5543,125.2587,125.4935,21274.0
2023-02-07 15:00:00,144.37,144.69,143.98,144.09,15532.0,125.5195,125.7978,125.1805,125.2761,15532.0
2023-02-07 15:10:00,144.12,144.41,144.1,144.37,15400.0,125.3022,125.5543,125.2848,125.5195,15400.0
2023-02-07 15:20:00,144.33,144.75,144.32,144.69,20021.0,125.4848,125.8499,125.4761,125.7978,20021.0
2023-02-07 15:30:00,144.69,144.86,144.54,144.76,25035.0,125.7978,125.9456,125.6673,125.8586,25035.0
2023-02-07 15:40:00,144.83,145.04,144.76,144.96,22269.0,125.9195,126.1021,125.8586,126.0325,22269.0
2023-02-07 15:50:00,145.02,145.68,145.0,145.06,158680.0,126.0847,126.6585,126.0673,126.1194,158680.0
2023-02-08 09:30:00,144.31,144.31,143.5,143.59,25986.0,125.4674,125.4674,124.7631,124.8414,25986.0
2023-02-08 09:40:00,143.63,144.12,143.23,143.9,26239.0,124.8762,125.3022,124.5284,125.1109,26239.0
2023-02-08 09:50:00,143.88,143.98,143.14,143.8,16030.0,125.0935,125.1805,124.4501,125.024,16030.0
2023-02-08 10:00:00,143.92,143.95,143.5,143.65,47296.0,125.1283,125.1544,124.7631,124.8936,47296.0
2023-02-08 10:10:00,143.58,144.2,143.49,144.11,20378.0,124.8327,125.3717,124.7544,125.2935,20378.0
2023-02-08 10:20:00,144.09,144.1,143.8,143.96,11855.0,125.2761,125.2848,125.024,125.1631,11855.0
2023-02-08 10:30:00,144.01,144.16,143.7,144.14,11549.0,125.2065,125.337,124.937,125.3196,11549.0
2023-02-08 10:40:00,144.16,144.51,144.09,144.43,14836.0,125.337,125.6413,125.2761,125.5717,14836.0
2023-02-08 10:50:00,144.36,144.36,144.15,144.22,7190.0,125.5108,125.5108,125.3283,125.3891,7190.0
2023-02-08 11:00:00,144.17,144.24,143.8,143.83,9909.0,125.3457,125.4065,125.024,125.0501,9909.0
2023-02-08 11:10:00,143.82,143.95,143.54,143.94,15139.0,125.0414,125.1544,124.7979,125.1457,15139.0
2023-02-08 11:20:00,143.9,144.12,143.14,143.45,13549.0,125.1109,125.3022,124.4501,124.7197,13549.0
2023-02-08 11:30:00,143.38,143.49,143.07,143.23,23417.0,124.6588,124.7544,124.3893,124.5284,23417.0
2023-02-08 11:40:00,143.25,143.26,142.82,142.94,25548.0,124.5458,124.5545,124.1719,124.2763,25548.0
2023-02-08 11:50:00,142.93,143.06,142.78,142.97,29175.0,124.2676,124.3806,124.1371,124.3023,29175.0
2023-02-08 12:00:00,142.97,143.03,142.53,142.83,33707.0,124.3023,124.3545,123.9198,124.1806,33707.0
2023-02-08 12:10:00,142.83,143.05,142.47,142.65,15860.0,124.1806,124.3719,123.8676,124.0241,15860.0
2023-02-08 12:20:00,142.63,142.94,142.61,142.8,11932.0,124.0067,124.2763,123.9893,124.1545,11932.0
2023-02-08 12:30:00,142.82,143.04,142.69,142.79,17187.0,124.1719,124.3632,124.0589,124.1458,17187.0
2023-02-08 12:40:00,142.79,143.12,142.78,143.12,8446.0,124.1458,124.4328,124.1371,124.4328,8446.0
2023-02-08 12:50:00,143.09,143.11,142.91,143.03,7394.0,124.4067,124.4241,124.2502,124.3545,7394.0
2023-02-08 13:00:00,143.11,143.51,143.02,143.17,9780.0,124.4241,124.7718,124.3458,124.4762,9780.0
2023-02-08 13:10:00,143.13,143.13,142.98,143.05,11253.0,124.4415,124.4415,124.311,124.3719,11253.0
2023-02-08 13:20:00,143.0,143.03,142.61,142.66,11895.0,124.3284,124.3545,123.9893,124.0328,11895.0
2023-02-08 13:30:00,142.65,142.65,142.38,142.47,13007.0,124.0241,124.0241,123.7894,123.8676,13007.0
2023-02-08 13:40:00,142.46,142.83,142.43,142.83,17678.0,123.8589,124.1806,123.8328,124.1806,17678.0
2023-02-08 13:50:00,142.86,142.93,142.69,142.79,10823.0,124.2067,124.2676,124.0589,124.1458,10823.0
2023-02-08 14:00:00,142.77,142.9,142.59,142.84,14062.0,124.1285,124.2415,123.972,124.1893,14062.0
2023-02-08 14:10:00,142.87,143.42,142.87,143.27,13103.0,124.2154,124.6936,124.2154,124.5632,13103.0
2023-02-08 14:20:00,143.23,143.23,142.83,142.95,20506.0,124.5284,124.5284,124.1806,124.285,20506.0
2023-02-08 14:30:00,142.98,143.09,142.63,143.06,20920.0,124.311,124.4067,124.0067,124.3806,20920.0
2023-02-08 14:40:00,143.06,143.13,142.66,143.07,17470.0,124.3806,124.4415,124.0328,124.3893,17470.0
2023-02-08 14:50:00,143.03,143.31,142.93,143.28,13953.0,124.3545,124.5979,124.2676,124.5719,13953.0
2023-02-08 15:00:00,143.25,143.25,142.72,142.99,26090.0,124.5458,124.5458,124.085,124.3197,26090.0
2023-02-08 15:10:00,143.02,143.02,142.5,142.64,20825.0,124.3458,124.3458,123.8937,124.0154,20825.0
2023-02-08 15:20:00,142.67,143.0,142.67,142.79,40138.0,124.0415,124.3284,124.0415,124.1458,40138.0
2023-02-08 15:30:00,142.75,142.99,142.61,142.99,32390.0,124.1111,124.3197,123.9893,124.3197,32390.0
2023-02-08 15:40:00,142.97,143.15,142.83,143.0,47038.0,124.3023,124.4588,124.1806,124.3284,47038.0
2023-02-08 15:50:00,143.01,143.58,142.97,143.42,128257.0,124.3371,124.8327,124.3023,124.6936,128257.0
2023-02-09 09:30:00,144.47,145.14,144.0,144.26,28367.0,125.6065,126.189,125.1979,125.4239,28367.0
2023-02-09 09:40:00,144.25,144.27,143.86,144.09,18210.0,125.4152,125.4326,125.0761,125.2761,18210.0
2023-02-09 09:50:00,144.11,144.48,144.01,144.35,12265.0,125.2935,125.6152,125.2065,125.5022,12265.0
2023-02-09 10:00:00,144.24,144.26,143.91,143.97,6426.0,125.4065,125.4239,125.1196,125.1718,6426.0
2023-02-09 10:10:00,143.96,144.08,143.6,143.68,12688.0,125.1631,125.2674,124.8501,124.9196,12688.0
2023-02-09 10:20:00,143.57,143.72,142.78,142.95,12512.0,124.824,124.9544,124.1371,124.285,12512.0
2023-02-09 10:30:00,143.02,143.51,142.87,143.35,9146.0,124.3458,124.7718,124.2154,124.6327,9146.0
2023-02-09 10:40:00,143.42,143.54,143.11,143.46,13053.0,124.6936,124.7979,124.4241,124.7284,13053.0
2023-02-09 10:50:00,143.44,143.68,143.29,143.39,11118.0,124.711,124.9196,124.5806,124.6675,11118.0
2023-02-09 11:00:00,143.44,143.68,143.08,143.22,17045.0,124.711,124.9196,124.398,124.5197,17045.0
2023-02-09 11:10:00,143.26,143.26,142.79,142.95,10674.0,124.5545,124.5545,124.1458,124.285,10674.0
2023-02-09 11:20:00,142.93,143.06,142.68,143.0,8403.0,124.2676,124.3806,124.0502,124.3284,8403.0
2023-02-09 11:30:00,142.86,143.02,142.81,142.84,16755.0,124.2067,124.3458,124.1632,124.1893,16755.0
2023-02-09 11:40:00,142.87,143.05,142.58,142.68,22167.0,124.2154,124.3719,123.9633,124.0502,22167.0
2023-02-09 11:50:00,142.66,142.81,142.55,142.81,10983.0,124.0328,124.1632,123.9372,124.1632,10983.0
2023-02-09 12:00:00,142.9,142.97,142.76,142.89,8745.0,124.2415,124.3023,124.1198,124.2328,8745.0
2023-02-09 12:10:00,142.96,143.04,142.8,142.99,4801.0,124.2936,124.3632,124.1545,124.3197,4801.0
2023-02-09 12:20:00,142.97,143.36,142.85,143.08,32562.0,124.3023,124.6414,124.198,124.398,32562.0
2023-02-09 12:30:00,143.09,143.14,142.5,142.6,21145.0,124.4067,124.4501,123.8937,123.9807,21145.0
2023-02-09 12:40:00,142.57,142.71,142.3,142.35,10243.0,123.9546,124.0763,123.7198,123.7633,10243.0
2023-02-09 12:50:00,142.3,142.62,142.29,142.54,9525.0,123.7198,123.998,123.7111,123.9285,9525.0
2023-02-09 13:00:00,142.49,142.5,141.96,142.09,12802.0,123.885,123.8937,123.4242,123.5372,12802.0
2023-02-09 13:10:00,142.09,142.13,141.98,142.02,7255.0,123.5372,123.572,123.4416,123.4764,7255.0
2023-02-09 13:20:00,141.98,142.04,141.83,141.83,19989.0,123.4416,123.4938,123.3112,123.3112,19989.0
2023-02-09 13:30:00,141.83,142.18,141.7,141.97,15137.0,123.3112,123.6155,123.1982,123.4329,15137.0
2023-02-09 13:40:00,141.98,142.06,141.78,141.89,11697.0,123.4416,123.5112,123.2677,123.3634,11697.0
2023-02-09 13:50:00,141.87,141.99,141.78,141.91,10748.0,123.346,123.4503,123.2677,123.3807,10748.0
2023-02-09 14:00:00,141.91,142.08,141.84,142.03,25297.0,123.3807,123.5285,123.3199,123.4851,25297.0
2023-02-09 14:10:00,142.03,142.03,141.72,141.8,8673.0,123.4851,123.4851,123.2156,123.2851,8673.0
2023-02-09 14:20:00,141.85,142.05,141.73,141.94,13336.0,123.3286,123.5025,123.2242,123.4068,13336.0
2023-02-09 14:30:00,142.0,142.16,141.98,142.12,10064.0,123.459,123.5981,123.4416,123.5633,10064.0
2023-02-09 14:40:00,142.06,142.26,142.06,142.26,10857.0,123.5112,123.685,123.5112,123.685,10857.0
2023-02-09 14:50:00,142.28,142.29,141.8,141.84,13360.0,123.7024,123.7111,123.2851,123.3199,13360.0
2023-02-09 15:00:00,141.88,141.89,141.29,141.59,15428.0,123.3547,123.3634,122.8417,123.1025,15428.0
2023-02-09 15:10:00,141.63,141.63,141.18,141.22,34114.0,123.1373,123.1373,122.7461,122.7808,34114.0
2023-02-09 15:20:00,141.22,141.32,141.0,141.02,25744.0,122.7808,122.8678,122.5896,122.607,25744.0
2023-02-09 15:30:00,141.01,141.12,140.81,141.07,24400.0,122.5983,122.6939,122.4244,122.6504,24400.0
2023-02-09 15:40:00,141.05,141.05,140.81,140.83,100635.0,122.633,122.633,122.4244,122.4418,100635.0
2023-02-09 15:50:00,140.9,141.35,140.78,140.95,139801.0,122.5026,122.8939,122.3983,122.5461,139801.0
2023-02-10 09:30:00,140.09,140.45,139.88,140.1,21479.0,121.7984,122.1114,121.6158,121.8071,21479.0
2023-02-10 09:40:00,140.01,140.35,139.78,140.11,10596.0,121.7288,122.0244,121.5289,121.8158,10596.0
2023-02-10 09:50:00,140.03,140.34,139.91,139.91,26699.0,121.7462,122.0157,121.6419,121.6419,26699.0
2023-02-10 10:00:00,139.89,139.91,139.34,139.5,42832.0,121.6245,121.6419,121.1463,121.2854,42832.0
2023-02-10 10:10:00,139.52,140.14,139.5,139.81,51316.0,121.3028,121.8419,121.2854,121.5549,51316.0
2023-02-10 10:20:00,139.81,140.42,139.59,140.18,32743.0,121.5549,122.0853,121.3637,121.8766,32743.0
2023-02-10 10:30:00,140.29,140.63,140.21,140.39,17498.0,121.9723,122.2679,121.9027,122.0592,17498.0
2023-02-10 10:40:00,140.36,140.47,140.0,140.12,17559.0,122.0331,122.1288,121.7201,121.8245,17559.0
2023-02-10 10:50:00,140.09,140.2,139.9,140.15,20617.0,121.7984,121.894,121.6332,121.8506,20617.0
2023-02-10 11:00:00,140.13,140.53,140.1,140.52,19953.0,121.8332,122.1809,121.8071,122.1722,19953.0
2023-02-10 11:10:00,140.56,141.09,140.47,141.01,20223.0,122.207,122.6678,122.1288,122.5983,20223.0
2023-02-10 11:20:00,141.02,141.21,140.83,140.87,34236.0,122.607,122.7721,122.4418,122.4765,34236.0
2023-02-10 11:30:00,140.79,140.88,140.6,140.68,15752.0,122.407,122.4852,122.2418,122.3113,15752.0
2023-02-10 11:40:00,140.72,140.86,140.42,140.52,18584.0,122.3461,122.4678,122.0853,122.1722,18584.0
2023-02-10 11:50:00,140.58,140.62,140.31,140.57,9500.0,122.2244,122.2592,121.9897,122.2157,9500.0
2023-02-10 12:00:00,140.58,140.58,140.27,140.45,7701.0,122.2244,122.2244,121.9549,122.1114,7701.0
2023-02-10 12:10:00,140.52,140.52,140.17,140.4,8696.0,122.1722,122.1722,121.8679,122.0679,8696.0
2023-02-10 12:20:00,140.36,140.5,140.2,140.3,27072.0,122.0331,122.1549,121.894,121.981,27072.0
2023-02-10 12:30:00,140.26,140.56,140.21,140.49,27638.0,121.9462,122.207,121.9027,122.1462,27638.0
2023-02-10 12:40:00,140.46,140.81,140.3,140.61,13595.0,122.1201,122.4244,121.981,122.2505,13595.0
2023-02-10 12:50:00,140.6,140.72,140.46,140.63,10107.0,122.2418,122.3461,122.1201,122.2679,10107.0
2023-02-10 13:00:00,140.68,140.69,140.54,140.69,9269.0,122.3113,122.32,122.1896,122.32,9269.0
2023-02-10 13:10:00,140.64,140.76,140.57,140.73,11084.0,122.2766,122.3809,122.2157,122.3548,11084.0
2023-02-10 13:20:00,140.74,140.94,140.68,140.76,8670.0,122.3635,122.5374,122.3113,122.3809,8670.0
2023-02-10 13:30:00,140.75,140.92,140.55,140.92,9358.0,122.3722,122.52,122.1983,122.52,9358.0
2023-02-10 13:40:00,140.87,140.87,140.57,140.79,8226.0,122.4765,122.4765,122.2157,122.407,8226.0
2023-02-10 13:50:00,140.74,140.77,140.47,140.49,13811.0,122.3635,122.3896,122.1288,122.1462,13811.0
2023-02-10 14:00:00,140.51,140.62,140.4,140.6,8453.0,122.1635,122.2592,122.0679,122.2418,8453.0
2023-02-10 14:10:00,140.6,140.76,140.5,140.71,15320.0,122.2418,122.3809,122.1549,122.3374,15320.0
2023-02-10 14:20:00,140.72,140.81,140.53,140.57,13974.0,122.3461,122.4244,122.1809,122.2157,13974.0
2023-02-10 14:30:00,140.57,141.02,140.46,140.98,24088.0,122.2157,122.607,122.1201,122.5722,24088.0
2023-02-10 14:40:00,140.99,141.25,140.86,141.13,21677.0,122.5809,122.8069,122.4678,122.7026,21677.0
2023-02-10 14:50:00,141.13,141.44,141.12,141.33,21456.0,122.7026,122.9721,122.6939,122.8765,21456.0
2023-02-10 15:00:00,141.38,141.79,141.38,141.75,25404.0,122.9199,123.2764,122.9199,123.2416,25404.0
2023-02-10 15:10:00,141.73,141.73,141.41,141.53,15913.0,123.2242,123.2242,122.946,123.0504,15913.0
2023-02-10 15:20:00,141.54,141.6,141.32,141.6,15379.0,123.0591,123.1112,122.8678,123.1112,15379.0
2023-02-10 15:30:00,141.59,141.99,141.59,141.96,32250.0,123.1025,123.4503,123.1025,123.4242,32250.0
2023-02-10 15:40:00,141.96,142.0,141.7,141.71,66253.0,123.4242,123.459,123.1982,123.2069,66253.0
2023-02-10 15:50:00,141.73,141.87,141.46,141.48,186526.0,123.2242,123.346,122.9895,123.0069,186526.0
2023-02-13 09:30:00,141.86,142.47,141.86,142.28,29220.0,123.3373,123.8676,123.3373,123.7024,29220.0
2023-02-13 09:40:00,142.35,142.82,142.23,142.49,25803.0,123.7633,124.1719,123.659,123.885,25803.0
2023-02-13 09:50:00,142.51,142.6,142.11,142.47,12021.0,123.9024,123.9807,123.5546,123.8676,12021.0
2023-02-13 10:00:00,142.53,142.54,142.24,142.4,19714.0,123.9198,123.9285,123.6677,123.8068,19714.0
2023-02-13 10:10:00,142.36,142.64,142.23,142.34,15041.0,123.772,124.0154,123.659,123.7546,15041.0
2023-02-13 10:20:00,142.47,142.68,142.14,142.61,12365.0,123.8676,124.0502,123.5807,123.9893,12365.0
2023-02-13 10:30:00,142.61,142.86,142.42,142.47,10602.0,123.9893,124.2067,123.8242,123.8676,10602.0
2023-02-13 10:40:00,142.45,142.61,142.33,142.46,13054.0,123.8502,123.9893,123.7459,123.8589,13054.0
2023-02-13 10:50:00,142.5,142.61,142.37,142.38,13344.0,123.8937,123.9893,123.7807,123.7894,13344.0
2023-02-13 11:00:00,142.39,142.49,142.1,142.18,11524.0,123.7981,123.885,123.5459,123.6155,11524.0
2023-02-13 11:10:00,142.18,142.25,142.0,142.1,10093.0,123.6155,123.6764,123.459,123.5459,10093.0
2023-02-13 11:20:00,142.08,142.2,141.85,141.9,10930.0,123.5285,123.6329,123.3286,123.3721,10930.0
2023-02-13 11:30:00,141.93,141.98,141.4,141.9,19990.0,123.3981,123.4416,122.9373,123.3721,19990.0
2023-02-13 11:40:00,141.91,142.05,141.83,141.83,12709.0,123.3807,123.5025,123.3112,123.3112,12709.0
2023-02-13 11:50:00,141.85,142.08,141.7,142.03,11620.0,123.3286,123.5285,123.1982,123.4851,11620.0
2023-02-13 12:00:00,141.99,142.1,141.76,142.06,22517.0,123.4503,123.5459,123.2503,123.5112,22517.0
2023-02-13 12:10:00,142.06,142.11,141.73,141.77,17589.0,123.5112,123.5546,123.2242,123.259,17589.0
2023-02-13 12:20:00,141.77,141.9,141.47,141.59,11915.0,123.259,123.3721,122.9982,123.1025,11915.0
2023-02-13 12:30:00,141.56,141.77,141.4,141.66,45532.0,123.0764,123.259,122.9373,123.1634,45532.0
2023-02-13 12:40:00,141.67,141.89,141.57,141.63,13589.0,123.1721,123.3634,123.0851,123.1373,13589.0
2023-02-13 12:50:00,141.61,141.87,141.46,141.82,13878.0,123.1199,123.346,122.9895,123.3025,13878.0
2023-02-13 13:00:00,141.87,141.96,141.55,141.57,12356.0,123.346,123.4242,123.0678,123.0851,12356.0
2023-02-13 13:10:00,141.53,141.71,141.42,141.55,7239.0,123.0504,123.2069,122.9547,123.0678,7239.0
2023-02-13 13:20:00,141.52,141.71,141.52,141.63,9297.0,123.0417,123.2069,123.0417,123.1373,9297.0
2023-02-13 13:30:00,141.58,141.82,141.58,141.64,13023.0,123.0938,123.3025,123.0938,123.146,13023.0
2023-02-13 13:40:00,141.68,141.88,141.63,141.84,14733.0,123.1808,123.3547,123.1373,123.3199,14733.0
2023-02-13 13:50:00,141.83,141.93,141.71,141.8,14427.0,123.3112,123.3981,123.2069,123.2851,14427.0
2023-02-13 14:00:00,141.81,141.92,141.55,141.6,11355.0,123.2938,123.3894,123.0678,123.1112,11355.0
2023-02-13 14:10:00,141.63,141.67,141.44,141.55,15455.0,123.1373,123.1721,122.9721,123.0678,15455.0
2023-02-13 14:20:00,141.54,141.54,141.05,141.06,20332.0,123.0591,123.0591,122.633,122.6417,20332.0
2023-02-13 14:30:00,141.11,141.38,141.03,141.11,33942.0,122.6852,122.9199,122.6156,122.6852,33942.0
2023-02-13 14:40:00,141.1,141.23,140.85,140.91,16546.0,122.6765,122.7895,122.4592,122.5113,16546.0
2023-02-13 14:50:00,140.89,141.05,140.85,140.96,14508.0,122.4939,122.633,122.4592,122.5548,14508.0
2023-02-13 15:00:00,140.98,140.98,140.64,140.76,20230.0,122.5722,122.5722,122.2766,122.3809,20230.0
2023-02-13 15:10:00,140.82,140.94,140.44,140.63,29220.0,122.4331,122.5374,122.1027,122.2679,29220.0
2023-02-13 15:20:00,140.66,141.16,140.63,141.03,30647.0,122.294,122.7287,122.2679,122.6156,30647.0
2023-02-13 15:30:00,141.03,141.36,141.0,141.23,34339.0,122.6156,122.9026,122.5896,122.7895,34339.0
2023-02-13 15:40:00,141.23,141.49,141.18,141.42,42753.0,122.7895,123.0156,122.7461,122.9547,42753.0
2023-02-13 15:50:00,141.4,141.82,141.27,141.75,139794.0,122.9373,123.3025,122.8243,123.2416,139794.0
2023-02-14 09:30:00,141.0,141.38,140.14,140.47,22081.0,122.5896,122.9199,121.8419,122.1288,22081.0
2023-02-14 09:40:00,140.39,140.91,140.32,140.81,26299.0,122.0592,122.5113,121.9984,122.4244,26299.0
2023-02-14 09:50:00,140.81,141.61,140.81,141.61,10345.0,122.4244,123.1199,122.4244,123.1199,10345.0
2023-02-14 10:00:00,141.51,141.76,141.46,141.65,5174.0,123.033,123.2503,122.9895,123.1547,5174.0
2023-02-14 10:10:00,141.68,142.0,141.51,141.7,21326.0,123.1808,123.459,123.033,123.1982,21326.0
2023-02-14 10:20:00,141.53,141.62,140.96,140.96,15957.0,123.0504,123.1286,122.5548,122.5548,15957.0
2023-02-14 10:30:00,141.0,141.13,140.37,140.47,14690.0,122.5896,122.7026,122.0418,122.1288,14690.0
2023-02-14 10:40:00,140.47,140.6,140.03,140.53,17799.0,122.1288,122.2418,121.7462,122.1809,17799.0
2023-02-14 10:50:00,140.53,140.59,140.22,140.43,9144.0,122.1809,122.2331,121.9114,122.094,9144.0
2023-02-14 11:00:00,140.42,140.81,140.42,140.65,8935.0,122.0853,122.4244,122.0853,122.2853,8935.0
2023-02-14 11:10:00,140.66,140.74,140.47,140.68,16842.0,122.294,122.3635,122.1288,122.3113,16842.0
2023-02-14 11:20:00,140.65,140.66,139.86,139.87,14104.0,122.2853,122.294,121.5984,121.6071,14104.0
2023-02-14 11:30:00,139.79,139.79,139.16,139.34,23620.0,121.5376,121.5376,120.9898,121.1463,23620.0
2023-02-14 11:40:00,139.38,139.48,139.06,139.47,13921.0,121.1811,121.268,120.9029,121.2593,13921.0
2023-02-14 11:50:00,139.39,139.45,139.03,139.17,22499.0,121.1898,121.2419,120.8768,120.9985,22499.0
2023-02-14 12:00:00,139.13,139.27,138.84,138.96,23983.0,120.9637,121.0855,120.7116,120.8159,23983.0
2023-02-14 12:10:00,138.95,139.14,138.86,138.94,16424.0,120.8072,120.9724,120.729,120.7985,16424.0
2023-02-14 12:20:00,138.95,139.18,138.92,139.02,11638.0,120.8072,121.0072,120.7812,120.8681,11638.0
2023-02-14 12:30:00,138.98,139.06,138.84,138.93,7603.0,120.8333,120.9029,120.7116,120.7898,7603.0
2023-02-14 12:40:00,138.92,139.28,138.85,139.15,9903.0,120.7812,121.0941,120.7203,120.9811,9903.0
2023-02-14 12:50:00,139.13,139.27,139.02,139.15,16848.0,120.9637,121.0855,120.8681,120.9811,16848.0
2023-02-14 13:00:00,139.13,139.83,139.13,139.4,17400.0,120.9637,121.5723,120.9637,121.1985,17400.0
2023-02-14 13:10:00,139.44,139.89,139.36,139.58,18965.0,121.2333,121.6245,121.1637,121.355,18965.0
2023-02-14 13:20:00,139.67,139.74,139.38,139.47,11473.0,121.4332,121.4941,121.1811,121.2593,11473.0
2023-02-14 13:30:00,139.54,139.61,139.45,139.48,8020.0,121.3202,121.3811,121.2419,121.268,8020.0
2023-02-14 13:40:00,139.51,139.56,139.19,139.47,6981.0,121.2941,121.3376,121.0159,121.2593,6981.0
2023-02-14 13:50:00,139.47,139.59,139.42,139.47,7230.0,121.2593,121.3637,121.2159,121.2593,7230.0
2023-02-14 14:00:00,139.43,139.76,139.33,139.54,27303.0,121.2246,121.5115,121.1376,121.3202,27303.0
2023-02-14 14:10:00,139.53,139.72,139.49,139.7,9141.0,121.3115,121.4767,121.2767,121.4593,9141.0
2023-02-14 14:20:00,139.71,139.78,139.54,139.63,10235.0,121.468,121.5289,121.3202,121.3984,10235.0
2023-02-14 14:30:00,139.64,140.07,139.63,139.81,19679.0,121.4071,121.781,121.3984,121.5549,19679.0
2023-02-14 14:40:00,139.78,139.97,139.78,139.87,7893.0,121.5289,121.6941,121.5289,121.6071,7893.0
2023-02-14 14:50:00,139.88,140.0,139.76,139.83,6153.0,121.6158,121.7201,121.5115,121.5723,6153.0
2023-02-14 15:00:00,139.82,139.99,139.58,139.59,10637.0,121.5636,121.7114,121.355,121.3637,10637.0
2023-02-14 15:10:00,139.59,139.69,139.37,139.63,25093.0,121.3637,121.4506,121.1724,121.3984,25093.0
2023-02-14 15:20:00,139.64,139.77,139.43,139.5,76250.0,121.4071,121.5202,121.2246,121.2854,76250.0
2023-02-14 15:30:00,139.48,139.69,139.31,139.56,40778.0,121.268,121.4506,121.1202,121.3376,40778.0
2023-02-14 15:40:00,139.54,139.72,139.33,139.52,43683.0,121.3202,121.4767,121.1376,121.3028,43683.0
2023-02-14 15:50:00,139.49,139.61,138.99,139.07,145084.0,121.2767,121.3811,120.842,120.9116,145084.0
2023-02-15 09:30:00,138.13,138.66,137.47,138.52,52164.0,120.0943,120.5551,119.5205,120.4334,52164.0
2023-02-15 09:40:00,138.67,139.19,138.57,139.03,15667.0,120.5638,121.0159,120.4769,120.8768,15667.0
2023-02-15 09:50:00,138.97,139.21,138.26,138.74,59274.0,120.8246,121.0333,120.2073,120.6247,59274.0
2023-02-15 10:00:00,138.7,139.1,138.15,138.42,35109.0,120.5899,120.9376,120.1117,120.3464,35109.0
2023-02-15 10:10:00,138.46,138.91,138.16,138.86,24867.0,120.3812,120.7725,120.1204,120.729,24867.0
2023-02-15 10:20:00,138.93,138.96,138.51,138.72,56670.0,120.7898,120.8159,120.4247,120.6073,56670.0
2023-02-15 10:30:00,138.65,139.54,138.58,139.46,37854.0,120.5464,121.3202,120.4855,121.2506,37854.0
2023-02-15 10:40:00,139.44,139.61,138.74,138.86,40533.0,121.2333,121.3811,120.6247,120.729,40533.0
2023-02-15 10:50:00,138.78,139.05,138.59,138.79,24749.0,120.6594,120.8942,120.4942,120.6681,24749.0
2023-02-15 11:00:00,138.77,139.2,138.76,139.12,18361.0,120.6507,121.0246,120.642,120.955,18361.0
2023-02-15 11:10:00,139.19,139.19,138.75,138.94,15142.0,121.0159,121.0159,120.6333,120.7985,15142.0
2023-02-15 11:20:00,138.93,139.22,138.82,139.18,20709.0,120.7898,121.042,120.6942,121.0072,20709.0
2023-02-15 11:30:00,139.16,139.18,138.88,139.18,14369.0,120.9898,121.0072,120.7464,121.0072,14369.0
2023-02-15 11:40:00,139.19,139.4,139.17,139.31,11217.0,121.0159,121.1985,120.9985,121.1202,11217.0
2023-02-15 11:50:00,139.31,139.46,139.13,139.13,11869.0,121.1202,121.2506,120.9637,120.9637,11869.0
2023-02-15 12:00:00,139.15,139.19,138.7,138.81,11539.0,120.9811,121.0159,120.5899,120.6855,11539.0
2023-02-15 12:10:00,138.79,138.91,138.58,138.64,10396.0,120.6681,120.7725,120.4855,120.5377,10396.0
2023-02-15 12:20:00,138.65,138.97,138.58,138.73,36963.0,120.5464,120.8246,120.4855,120.616,36963.0
2023-02-15 12:30:00,138.73,139.05,138.68,138.92,15926.0,120.616,120.8942,120.5725,120.7812,15926.0
2023-02-15 12:40:00,138.94,139.05,138.81,138.93,12871.0,120.7985,120.8942,120.6855,120.7898,12871.0
2023-02-15 12:50:00,138.89,139.06,138.85,138.89,7693.0,120.7551,120.9029,120.7203,120.7551,7693.0
2023-02-15 13:00:00,138.9,139.16,138.89,139.11,9837.0,120.7638,120.9898,120.7551,120.9463,9837.0
2023-02-15 13:10:00,139.11,139.23,139.0,139.16,8696.0,120.9463,121.0507,120.8507,120.9898,8696.0
2023-02-15 13:20:00,139.18,139.36,139.17,139.36,12644.0,121.0072,121.1637,120.9985,121.1637,12644.0
2023-02-15 13:30:00,139.38,139.43,139.25,139.3,13534.0,121.1811,121.2246,121.0681,121.1115,13534.0
2023-02-15 13:40:00,139.28,139.35,139.11,139.17,10178.0,121.0941,121.155,120.9463,120.9985,10178.0
2023-02-15 13:50:00,139.17,139.28,139.07,139.27,8722.0,120.9985,121.0941,120.9116,121.0855,8722.0
2023-02-15 14:00:00,139.31,139.39,139.13,139.31,11865.0,121.1202,121.1898,120.9637,121.1202,11865.0
2023-02-15 14:10:00,139.27,139.63,139.22,139.46,18075.0,121.0855,121.3984,121.042,121.2506,18075.0
2023-02-15 14:20:00,139.44,139.56,139.38,139.39,20268.0,121.2333,121.3376,121.1811,121.1898,20268.0
2023-02-15 14:30:00,139.41,139.5,139.31,139.48,14370.0,121.2072,121.2854,121.1202,121.268,14370.0
2023-02-15 14:40:00,139.48,139.64,139.42,139.58,14056.0,121.268,121.4071,121.2159,121.355,14056.0
2023-02-15 14:50:00,139.59,139.68,139.2,139.29,20343.0,121.3637,121.4419,121.0246,121.1028,20343.0
2023-02-15 15:00:00,139.34,139.58,139.31,139.58,23042.0,121.1463,121.355,121.1202,121.355,23042.0
2023-02-15 15:10:00,139.56,139.64,139.42,139.48,32016.0,121.3376,121.4071,121.2159,121.268,32016.0
2023-02-15 15:20:00,139.48,139.69,139.46,139.64,31043.0,121.268,121.4506,121.2506,121.4071,31043.0
2023-02-15 15:30:00,139.65,139.78,139.57,139.76,43136.0,121.4158,121.5289,121.3463,121.5115,43136.0
2023-02-15 15:40:00,139.77,139.95,139.58,139.94,62621.0,121.5202,121.6767,121.355,121.668,62621.0
2023-02-15 15:50:00,139.95,140.19,139.77,140.17,208023.0,121.6767,121.8853,121.5202,121.8679,208023.0
2023-02-16 09:30:00,137.97,138.55,137.24,137.79,46764.0,119.9552,120.4595,119.3205,119.7987,46764.0
2023-02-16 09:40:00,137.79,138.32,137.43,137.8,29175.0,119.7987,120.2595,119.4857,119.8074,29175.0
2023-02-16 09:50:00,137.86,138.55,137.84,138.33,27755.0,119.8596,120.4595,119.8422,120.2682,27755.0
2023-02-16 10:00:00,138.22,138.83,138.2,138.52,25111.0,120.1726,120.7029,120.1552,120.4334,25111.0
2023-02-16 10:10:00,138.36,139.01,138.36,138.92,22540.0,120.2943,120.8594,120.2943,120.7812,22540.0
2023-02-16 10:20:00,138.88,139.36,138.84,139.3,24457.0,120.7464,121.1637,120.7116,121.1115,24457.0
2023-02-16 10:30:00,139.36,139.71,139.24,139.69,31099.0,121.1637,121.468,121.0594,121.4506,31099.0
2023-02-16 10:40:00,139.7,139.83,139.53,139.73,21713.0,121.4593,121.5723,121.3115,121.4854,21713.0
2023-02-16 10:50:00,139.73,139.73,139.25,139.28,17544.0,121.4854,121.4854,121.0681,121.0941,17544.0
2023-02-16 11:00:00,139.27,139.7,139.07,139.13,22182.0,121.0855,121.4593,120.9116,120.9637,22182.0
2023-02-16 11:10:00,139.16,139.32,138.9,139.19,24819.0,120.9898,121.1289,120.7638,121.0159,24819.0
2023-02-16 11:20:00,139.19,139.53,139.07,139.52,15905.0,121.0159,121.3115,120.9116,121.3028,15905.0
2023-02-16 11:30:00,139.5,139.6,139.24,139.38,42064.0,121.2854,121.3724,121.0594,121.1811,42064.0
2023-02-16 11:40:00,139.41,139.8,139.38,139.72,18317.0,121.2072,121.5462,121.1811,121.4767,18317.0
2023-02-16 11:50:00,139.68,139.72,139.38,139.4,22629.0,121.4419,121.4767,121.1811,121.1985,22629.0
2023-02-16 12:00:00,139.43,139.66,139.42,139.53,11861.0,121.2246,121.4245,121.2159,121.3115,11861.0
2023-02-16 12:10:00,139.53,139.93,139.53,139.66,14739.0,121.3115,121.6593,121.3115,121.4245,14739.0
2023-02-16 12:20:00,139.68,140.22,139.61,139.96,10674.0,121.4419,121.9114,121.3811,121.6854,10674.0
2023-02-16 12:30:00,140.0,140.13,139.81,140.09,11426.0,121.7201,121.8332,121.5549,121.7984,11426.0
2023-02-16 12:40:00,140.05,140.41,140.02,140.34,17715.0,121.7636,122.0766,121.7375,122.0157,17715.0
2023-02-16 12:50:00,140.31,140.35,139.99,140.18,11957.0,121.9897,122.0244,121.7114,121.8766,11957.0
2023-02-16 13:00:00,140.23,140.46,140.02,140.42,17619.0,121.9201,122.1201,121.7375,122.0853,17619.0
2023-02-16 13:10:00,140.42,140.46,140.19,140.33,17657.0,122.0853,122.1201,121.8853,122.007,17657.0
2023-02-16 13:20:00,140.33,140.33,140.08,140.09,13523.0,122.007,122.007,121.7897,121.7984,13523.0
2023-02-16 13:30:00,140.09,140.59,139.99,140.54,16604.0,121.7984,122.2331,121.7114,122.1896,16604.0
2023-02-16 13:40:00,140.49,140.49,140.2,140.29,12733.0,122.1462,122.1462,121.894,121.9723,12733.0
2023-02-16 13:50:00,140.29,140.31,140.1,140.22,9602.0,121.9723,121.9897,121.8071,121.9114,9602.0
2023-02-16 14:00:00,140.22,140.42,140.11,140.34,13147.0,121.9114,122.0853,121.8158,122.0157,13147.0
2023-02-16 14:10:00,140.34,140.73,140.31,140.67,14236.0,122.0157,122.3548,121.9897,122.3027,14236.0
2023-02-16 14:20:00,140.68,140.87,140.55,140.77,18478.0,122.3113,122.4765,122.1983,122.3896,18478.0
2023-02-16 14:30:00,140.77,140.94,140.72,140.72,16410.0,122.3896,122.5374,122.3461,122.3461,16410.0
2023-02-16 14:40:00,140.75,140.82,140.61,140.68,32785.0,122.3722,122.4331,122.2505,122.3113,32785.0
2023-02-16 14:50:00,140.67,140.81,140.52,140.72,25059.0,122.3027,122.4244,122.1722,122.3461,25059.0
2023-02-16 15:00:00,140.72,140.76,140.1,140.36,30237.0,122.3461,122.3809,121.8071,122.0331,30237.0
2023-02-16 15:10:00,140.36,140.45,139.98,140.01,25102.0,122.0331,122.1114,121.7027,121.7288,25102.0
2023-02-16 15:20:00,140.01,140.08,139.7,139.75,32622.0,121.7288,121.7897,121.4593,121.5028,32622.0
2023-02-16 15:30:00,139.67,139.97,139.43,139.73,38161.0,121.4332,121.6941,121.2246,121.4854,38161.0
2023-02-16 15:40:00,139.71,139.78,139.34,139.61,42121.0,121.468,121.5289,121.1463,121.3811,42121.0
2023-02-16 15:50:00,139.59,139.98,139.48,139.77,152645.0,121.3637,121.7027,121.268,121.5202,152645.0
2023-02-17 09:30:00,139.76,139.76,138.94,139.49,74275.0,121.5115,121.5115,120.7985,121.2767,74275.0
2023-02-17 09:40:00,139.53,139.62,138.45,138.55,14313.0,121.3115,121.3898,120.3725,120.4595,14313.0
2023-02-17 09:50:00,138.55,138.61,137.83,138.0,21927.0,120.4595,120.5116,119.8335,119.9813,21927.0
2023-02-17 10:00:00,138.05,138.82,138.04,138.72,15852.0,120.0247,120.6942,120.0161,120.6073,15852.0
2023-02-17 10:10:00,138.8,139.25,138.8,139.18,14895.0,120.6768,121.0681,120.6768,121.0072,14895.0
2023-02-17 10:20:00,139.28,139.5,139.05,139.18,25939.0,121.0941,121.2854,120.8942,121.0072,25939.0
2023-02-17 10:30:00,139.18,139.82,139.18,139.63,17201.0,121.0072,121.5636,121.0072,121.3984,17201.0
2023-02-17 10:40:00,139.63,139.63,139.03,139.12,17561.0,121.3984,121.3984,120.8768,120.955,17561.0
2023-02-17 10:50:00,139.14,139.2,138.9,139.2,17620.0,120.9724,121.0246,120.7638,121.0246,17620.0
2023-02-17 11:00:00,139.15,139.46,138.86,139.36,15990.0,120.9811,121.2506,120.729,121.1637,15990.0
2023-02-17 11:10:00,139.39,139.48,139.14,139.37,13528.0,121.1898,121.268,120.9724,121.1724,13528.0
2023-02-17 11:20:00,139.41,139.41,139.07,139.2,16300.0,121.2072,121.2072,120.9116,121.0246,16300.0
2023-02-17 11:30:00,139.27,139.27,138.86,139.09,15629.0,121.0855,121.0855,120.729,120.929,15629.0
2023-02-17 11:40:00,139.11,139.51,139.07,139.38,7222.0,120.9463,121.2941,120.9116,121.1811,7222.0
2023-02-17 11:50:00,139.37,139.43,139.07,139.43,11975.0,121.1724,121.2246,120.9116,121.2246,11975.0
2023-02-17 12:00:00,139.38,139.56,139.33,139.48,9885.0,121.1811,121.3376,121.1376,121.268,9885.0
2023-02-17 12:10:00,139.5,139.54,139.4,139.4,11210.0,121.2854,121.3202,121.1985,121.1985,11210.0
2023-02-17 12:20:00,139.39,139.51,139.28,139.43,11168.0,121.1898,121.2941,121.0941,121.2246,11168.0
2023-02-17 12:30:00,139.37,139.45,139.3,139.39,7156.0,121.1724,121.2419,121.1115,121.1898,7156.0
2023-02-17 12:40:00,139.46,139.6,139.4,139.43,7505.0,121.2506,121.3724,121.1985,121.2246,7505.0
2023-02-17 12:50:00,139.4,139.4,139.0,139.22,8124.0,121.1985,121.1985,120.8507,121.042,8124.0
2023-02-17 13:00:00,139.18,139.42,139.18,139.42,6426.0,121.0072,121.2159,121.0072,121.2159,6426.0
2023-02-17 13:10:00,139.39,139.56,139.35,139.48,7174.0,121.1898,121.3376,121.155,121.268,7174.0
2023-02-17 13:20:00,139.47,139.47,139.33,139.42,5772.0,121.2593,121.2593,121.1376,121.2159,5772.0
2023-02-17 13:30:00,139.36,139.47,139.18,139.35,7787.0,121.1637,121.2593,121.0072,121.155,7787.0
2023-02-17 13:40:00,139.34,139.45,139.29,139.35,6095.0,121.1463,121.2419,121.1028,121.155,6095.0
2023-02-17 13:50:00,139.25,139.57,139.12,139.57,7538.0,121.0681,121.3463,120.955,121.3463,7538.0
2023-02-17 14:00:00,139.57,139.87,139.53,139.73,15345.0,121.3463,121.6071,121.3115,121.4854,15345.0
2023-02-17 14:10:00,139.77,139.89,139.65,139.65,34526.0,121.5202,121.6245,121.4158,121.4158,34526.0
2023-02-17 14:20:00,139.6,139.98,139.6,139.72,15806.0,121.3724,121.7027,121.3724,121.4767,15806.0
2023-02-17 14:30:00,139.75,140.11,139.63,140.09,12590.0,121.5028,121.8158,121.3984,121.7984,12590.0
2023-02-17 14:40:00,140.07,140.2,139.83,140.12,14335.0,121.781,121.894,121.5723,121.8245,14335.0
2023-02-17 14:50:00,140.15,140.42,140.15,140.37,13809.0,121.8506,122.0853,121.8506,122.0418,13809.0
2023-02-17 15:00:00,140.35,140.54,140.23,140.54,37176.0,122.0244,122.1896,121.9201,122.1896,37176.0
2023-02-17 15:10:00,140.55,140.82,140.38,140.43,30017.0,122.1983,122.4331,122.0505,122.094,30017.0
2023-02-17 15:20:00,140.48,140.66,140.37,140.41,22220.0,122.1375,122.294,122.0418,122.0766,22220.0
2023-02-17 15:30:00,140.4,140.96,140.31,140.75,30439.0,122.0679,122.5548,121.9897,122.3722,30439.0
2023-02-17 15:40:00,140.7,141.04,140.62,140.64,64126.0,122.3287,122.6243,122.2592,122.2766,64126.0
2023-02-17 15:50:00,140.71,141.01,140.63,140.7,172029.0,122.3374,122.5983,122.2679,122.3287,172029.0
2023-02-21 09:30:00,139.13,140.37,137.95,137.95,53484.0,120.9637,122.0418,119.9378,119.9378,53484.0
2023-02-21 09:40:00,137.9,138.13,137.56,137.73,22758.0,119.8943,120.0943,119.5987,119.7465,22758.0
2023-02-21 09:50:00,137.7,138.0,137.38,137.42,25414.0,119.7204,119.9813,119.4422,119.477,25414.0
2023-02-21 10:00:00,137.34,137.44,136.91,137.24,24210.0,119.4075,119.4944,119.0336,119.3205,24210.0
2023-02-21 10:10:00,137.23,137.53,137.07,137.47,18502.0,119.3118,119.5726,119.1727,119.5205,18502.0
2023-02-21 10:20:00,137.47,137.72,137.31,137.48,11751.0,119.5205,119.7378,119.3814,119.5292,11751.0
2023-02-21 10:30:00,137.53,137.92,137.51,137.74,17028.0,119.5726,119.9117,119.5553,119.7552,17028.0
2023-02-21 10:40:00,137.72,138.14,137.39,137.44,16528.0,119.7378,120.103,119.4509,119.4944,16528.0
2023-02-21 10:50:00,137.35,137.46,136.96,136.96,7620.0,119.4161,119.5118,119.0771,119.0771,7620.0
2023-02-21 11:00:00,136.94,137.13,136.82,136.97,8265.0,119.0597,119.2249,118.9553,119.0858,8265.0
2023-02-21 11:10:00,136.97,137.01,136.7,136.97,8922.0,119.0858,119.1205,118.851,119.0858,8922.0
2023-02-21 11:20:00,136.97,137.29,136.97,137.09,11522.0,119.0858,119.364,119.0858,119.1901,11522.0
2023-02-21 11:30:00,137.1,137.22,136.88,136.92,7241.0,119.1988,119.3031,119.0075,119.0423,7241.0
2023-02-21 11:40:00,136.94,137.17,136.92,137.05,8369.0,119.0597,119.2597,119.0423,119.1553,8369.0
2023-02-21 11:50:00,137.03,137.26,136.89,137.17,9328.0,119.1379,119.3379,119.0162,119.2597,9328.0
2023-02-21 12:00:00,137.16,137.4,137.14,137.24,6243.0,119.251,119.4596,119.2336,119.3205,6243.0
2023-02-21 12:10:00,137.18,137.23,136.84,137.06,6649.0,119.2683,119.3118,118.9727,119.164,6649.0
2023-02-21 12:20:00,137.03,137.09,136.41,136.44,21394.0,119.1379,119.1901,118.5989,118.625,21394.0
2023-02-21 12:30:00,136.42,136.7,136.4,136.63,37746.0,118.6076,118.851,118.5902,118.7902,37746.0
2023-02-21 12:40:00,136.68,137.0,136.58,137.0,22909.0,118.8336,119.1118,118.7467,119.1118,22909.0
2023-02-21 12:50:00,137.0,137.06,136.87,137.03,6907.0,119.1118,119.164,118.9988,119.1379,6907.0
2023-02-21 13:00:00,136.93,137.06,136.88,136.91,7544.0,119.051,119.164,119.0075,119.0336,7544.0
2023-02-21 13:10:00,136.81,136.84,136.65,136.67,19168.0,118.9467,118.9727,118.8075,118.8249,19168.0
2023-02-21 13:20:00,136.65,136.74,136.56,136.64,13622.0,118.8075,118.8858,118.7293,118.7989,13622.0
2023-02-21 13:30:00,136.63,136.66,136.33,136.36,9368.0,118.7902,118.8162,118.5293,118.5554,9368.0
2023-02-21 13:40:00,136.35,136.54,136.32,136.46,8856.0,118.5467,118.7119,118.5206,118.6424,8856.0
2023-02-21 13:50:00,136.43,136.5,136.1,136.14,14547.0,118.6163,118.6771,118.3294,118.3641,14547.0
2023-02-21 14:00:00,136.18,136.19,135.86,135.86,12456.0,118.3989,118.4076,118.1207,118.1207,12456.0
2023-02-21 14:10:00,135.89,135.97,135.72,135.84,14571.0,118.1468,118.2163,117.999,118.1033,14571.0
2023-02-21 14:20:00,135.85,136.16,135.81,136.06,10129.0,118.112,118.3815,118.0772,118.2946,10129.0
2023-02-21 14:30:00,136.06,136.29,136.03,136.15,18543.0,118.2946,118.4946,118.2685,118.3728,18543.0
2023-02-21 14:40:00,136.12,136.33,135.92,136.21,11532.0,118.3467,118.5293,118.1729,118.425,11532.0
2023-02-21 14:50:00,136.18,136.46,136.12,136.29,32280.0,118.3989,118.6424,118.3467,118.4946,32280.0
2023-02-21 15:00:00,136.25,136.61,136.25,136.43,15076.0,118.4598,118.7728,118.4598,118.6163,15076.0
2023-02-21 15:10:00,136.43,136.56,136.32,136.44,13813.0,118.6163,118.7293,118.5206,118.625,13813.0
2023-02-21 15:20:00,136.43,136.43,136.18,136.34,21626.0,118.6163,118.6163,118.3989,118.538,21626.0
2023-02-21 15:30:00,136.48,136.82,136.48,136.72,30726.0,118.6597,118.9553,118.6597,118.8684,30726.0
2023-02-21 15:40:00,136.74,136.88,136.66,136.8,38263.0,118.8858,119.0075,118.8162,118.938,38263.0
2023-02-21 15:50:00,136.82,136.83,136.52,136.62,135329.0,118.9553,118.964,118.6945,118.7815,135329.0
2023-02-22 09:30:00,137.06,137.45,135.92,136.27,46143.0,119.164,119.5031,118.1729,118.4772,46143.0
2023-02-22 09:40:00,136.36,136.62,136.04,136.44,26075.0,118.5554,118.7815,118.2772,118.625,26075.0
2023-02-22 09:50:00,136.29,136.57,135.96,136.25,17226.0,118.4946,118.738,118.2076,118.4598,17226.0
2023-02-22 10:00:00,136.23,136.36,135.41,135.41,12722.0,118.4424,118.5554,117.7295,117.7295,12722.0
2023-02-22 10:10:00,135.47,135.7,135.06,135.3,28067.0,117.7816,117.9816,117.4252,117.6338,28067.0
2023-02-22 10:20:00,135.36,135.78,135.2,135.51,13423.0,117.686,118.0511,117.5469,117.8164,13423.0
2023-02-22 10:30:00,135.47,135.76,135.21,135.37,14694.0,117.7816,118.0338,117.5556,117.6947,14694.0
2023-02-22 10:40:00,135.33,135.64,135.14,135.37,13427.0,117.6599,117.9294,117.4947,117.6947,13427.0
2023-02-22 10:50:00,135.3,135.59,135.28,135.33,13916.0,117.6338,117.886,117.6164,117.6599,13916.0
2023-02-22 11:00:00,135.25,135.53,135.25,135.33,17026.0,117.5903,117.8338,117.5903,117.6599,17026.0
2023-02-22 11:10:00,135.35,135.36,134.81,134.81,15786.0,117.6773,117.686,117.2078,117.2078,15786.0
2023-02-22 11:20:00,134.79,134.96,134.26,134.51,17089.0,117.1904,117.3382,116.7296,116.947,17089.0
2023-02-22 11:30:00,134.46,135.0,134.46,135.0,24776.0,116.9035,117.373,116.9035,117.373,24776.0
2023-02-22 11:40:00,135.01,135.21,134.86,134.93,18000.0,117.3817,117.5556,117.2513,117.3121,18000.0
2023-02-22 11:50:00,134.86,135.37,134.85,135.14,12828.0,117.2513,117.6947,117.2426,117.4947,12828.0
2023-02-22 12:00:00,135.1,135.23,134.95,135.06,11828.0,117.4599,117.573,117.3295,117.4252,11828.0
2023-02-22 12:10:00,135.07,135.29,134.98,135.07,14806.0,117.4338,117.6251,117.3556,117.4338,14806.0
2023-02-22 12:20:00,135.1,135.29,135.06,135.08,9518.0,117.4599,117.6251,117.4252,117.4425,9518.0
2023-02-22 12:30:00,135.09,135.19,134.95,135.11,14975.0,117.4512,117.5382,117.3295,117.4686,14975.0
2023-02-22 12:40:00,135.16,135.37,135.08,135.15,13636.0,117.5121,117.6947,117.4425,117.5034,13636.0
2023-02-22 12:50:00,135.13,135.28,135.09,135.13,14943.0,117.486,117.6164,117.4512,117.486,14943.0
2023-02-22 13:00:00,135.01,135.2,134.95,135.1,15898.0,117.3817,117.5469,117.3295,117.4599,15898.0
2023-02-22 13:10:00,135.12,135.41,135.0,135.41,9353.0,117.4773,117.7295,117.373,117.7295,9353.0
2023-02-22 13:20:00,135.41,135.59,135.4,135.51,9911.0,117.7295,117.886,117.7208,117.8164,9911.0
2023-02-22 13:30:00,135.54,135.59,135.2,135.46,15081.0,117.8425,117.886,117.5469,117.7729,15081.0
2023-02-22 13:40:00,135.49,135.5,134.99,135.05,12825.0,117.799,117.8077,117.3643,117.4165,12825.0
2023-02-22 13:50:00,135.0,135.06,134.61,134.61,17838.0,117.373,117.4252,117.0339,117.0339,17838.0
2023-02-22 14:00:00,134.6,134.88,134.33,134.6,18206.0,117.0252,117.2687,116.7905,117.0252,18206.0
2023-02-22 14:10:00,134.66,134.78,133.94,134.53,21507.0,117.0774,117.1817,116.4514,116.9644,21507.0
2023-02-22 14:20:00,134.53,134.78,134.37,134.5,26553.0,116.9644,117.1817,116.8252,116.9383,26553.0
2023-02-22 14:30:00,134.44,134.53,134.12,134.25,18224.0,116.8861,116.9644,116.6079,116.7209,18224.0
2023-02-22 14:40:00,134.33,134.34,133.97,134.25,14029.0,116.7905,116.7992,116.4775,116.7209,14029.0
2023-02-22 14:50:00,134.29,134.29,133.82,133.83,55519.0,116.7557,116.7557,116.3471,116.3558,55519.0
2023-02-22 15:00:00,133.81,133.92,133.61,133.71,15558.0,116.3384,116.434,116.1645,116.2514,15558.0
2023-02-22 15:10:00,133.8,133.87,133.55,133.69,28318.0,116.3297,116.3905,116.1123,116.234,28318.0
2023-02-22 15:20:00,133.68,134.12,133.57,133.75,30613.0,116.2253,116.6079,116.1297,116.2862,30613.0
2023-02-22 15:30:00,133.76,134.27,133.69,133.78,40454.0,116.2949,116.7383,116.234,116.3123,40454.0
2023-02-22 15:40:00,133.79,133.81,133.46,133.74,39381.0,116.321,116.3384,116.0341,116.2775,39381.0
2023-02-22 15:50:00,133.67,134.27,133.49,134.24,129213.0,116.2166,116.7383,116.0601,116.7122,129213.0
2023-02-23 09:30:00,135.22,135.95,134.22,135.06,65182.0,117.5643,118.1989,116.6948,117.4252,65182.0
2023-02-23 09:40:00,135.29,136.41,134.98,136.31,44935.0,117.6251,118.5989,117.3556,118.5119,44935.0
2023-02-23 09:50:00,136.36,136.41,135.02,135.61,42681.0,118.5554,118.5989,117.3904,117.9033,42681.0
2023-02-23 10:00:00,135.61,135.7,134.82,134.91,20733.0,117.9033,117.9816,117.2165,117.2947,20733.0
2023-02-23 10:10:00,134.88,135.65,134.81,135.43,15654.0,117.2687,117.9381,117.2078,117.7468,15654.0
2023-02-23 10:20:00,135.44,135.74,135.14,135.49,22092.0,117.7555,118.0164,117.4947,117.799,22092.0
2023-02-23 10:30:00,135.45,135.6,134.96,135.47,37428.0,117.7642,117.8946,117.3382,117.7816,37428.0
2023-02-23 10:40:00,135.44,135.82,135.13,135.13,29887.0,117.7555,118.0859,117.486,117.486,29887.0
2023-02-23 10:50:00,135.17,135.73,135.11,135.61,30317.0,117.5208,118.0077,117.4686,117.9033,30317.0
2023-02-23 11:00:00,135.66,135.96,135.54,135.76,42145.0,117.9468,118.2076,117.8425,118.0338,42145.0
2023-02-23 11:10:00,135.76,135.78,134.95,135.09,63748.0,118.0338,118.0511,117.3295,117.4512,63748.0
2023-02-23 11:20:00,135.06,135.06,134.29,134.29,17009.0,117.4252,117.4252,116.7557,116.7557,17009.0
2023-02-23 11:30:00,134.48,134.62,134.26,134.38,28036.0,116.9209,117.0426,116.7296,116.8339,28036.0
2023-02-23 11:40:00,134.34,134.53,134.07,134.07,15168.0,116.7992,116.9644,116.5644,116.5644,15168.0
2023-02-23 11:50:00,134.06,134.19,133.93,134.01,14475.0,116.5557,116.6688,116.4427,116.5123,14475.0
2023-02-23 12:00:00,134.08,134.44,134.03,134.31,8130.0,116.5731,116.8861,116.5296,116.7731,8130.0
2023-02-23 12:10:00,134.28,134.56,134.14,134.56,8789.0,116.747,116.9904,116.6253,116.9904,8789.0
2023-02-23 12:20:00,134.56,134.56,134.19,134.31,9846.0,116.9904,116.9904,116.6688,116.7731,9846.0
2023-02-23 12:30:00,134.23,134.53,134.13,134.38,12562.0,116.7035,116.9644,116.6166,116.8339,12562.0
2023-02-23 12:40:00,134.38,134.62,134.36,134.42,12901.0,116.8339,117.0426,116.8166,116.8687,12901.0
2023-02-23 12:50:00,134.39,134.49,134.16,134.19,15532.0,116.8426,116.9296,116.6427,116.6688,15532.0
2023-02-23 13:00:00,134.16,134.48,134.15,134.33,13632.0,116.6427,116.9209,116.634,116.7905,13632.0
2023-02-23 13:10:00,134.31,134.45,134.11,134.45,21070.0,116.7731,116.8948,116.5992,116.8948,21070.0
2023-02-23 13:20:00,134.39,134.43,134.07,134.19,8703.0,116.8426,116.8774,116.5644,116.6688,8703.0
2023-02-23 13:30:00,134.09,134.1,133.85,133.91,13552.0,116.5818,116.5905,116.3731,116.4253,13552.0
2023-02-23 13:40:00,133.94,133.98,133.46,133.6,14858.0,116.4514,116.4862,116.0341,116.1558,14858.0
2023-02-23 13:50:00,133.6,133.85,133.56,133.77,11468.0,116.1558,116.3731,116.121,116.3036,11468.0
2023-02-23 14:00:00,133.73,133.95,133.6,133.85,14730.0,116.2688,116.4601,116.1558,116.3731,14730.0
2023-02-23 14:10:00,133.85,134.56,133.85,134.51,19263.0,116.3731,116.9904,116.3731,116.947,19263.0
2023-02-23 14:20:00,134.48,134.61,134.31,134.51,28925.0,116.9209,117.0339,116.7731,116.947,28925.0
2023-02-23 14:30:00,134.5,134.67,134.41,134.44,12647.0,116.9383,117.0861,116.86,116.8861,12647.0
2023-02-23 14:40:00,134.42,134.45,134.27,134.43,9751.0,116.8687,116.8948,116.7383,116.8774,9751.0
2023-02-23 14:50:00,134.49,134.51,134.22,134.28,15545.0,116.9296,116.947,116.6948,116.747,15545.0
2023-02-23 15:00:00,134.27,134.48,134.21,134.22,11513.0,116.7383,116.9209,116.6861,116.6948,11513.0
2023-02-23 15:10:00,134.22,134.3,134.06,134.2,16221.0,116.6948,116.7644,116.5557,116.6774,16221.0
2023-02-23 15:20:00,134.19,134.38,134.07,134.38,20107.0,116.6688,116.8339,116.5644,116.8339,20107.0
2023-02-23 15:30:00,134.37,134.64,134.35,134.38,25954.0,116.8252,117.06,116.8079,116.8339,25954.0
2023-02-23 15:40:00,134.36,134.44,134.23,134.36,32460.0,116.8166,116.8861,116.7035,116.8166,32460.0
2023-02-23 15:50:00,134.34,134.43,134.07,134.27,114461.0,116.7992,116.8774,116.5644,116.7383,114461.0
2023-02-24 09:30:00,133.44,133.44,131.21,132.18,51611.0,116.0167,116.0167,114.0779,114.9212,51611.0
2023-02-24 09:40:00,132.2,132.25,130.65,130.87,29845.0,114.9386,114.9821,113.591,113.7822,29845.0
2023-02-24 09:50:00,130.89,131.42,130.78,131.16,20694.0,113.7996,114.2604,113.704,114.0344,20694.0
2023-02-24 10:00:00,131.11,131.99,130.96,131.81,20481.0,113.9909,114.756,113.8605,114.5995,20481.0
2023-02-24 10:10:00,131.8,132.09,131.42,131.96,39685.0,114.5908,114.8429,114.2604,114.7299,39685.0
2023-02-24 10:20:00,131.94,132.13,131.66,131.9,18713.0,114.7125,114.8777,114.4691,114.6778,18713.0
2023-02-24 10:30:00,131.94,132.0,131.67,132.0,23424.0,114.7125,114.7647,114.4778,114.7647,23424.0
2023-02-24 10:40:00,131.99,132.07,131.74,131.78,17414.0,114.756,114.8256,114.5386,114.5734,17414.0
2023-02-24 10:50:00,131.8,131.84,131.44,131.59,29062.0,114.5908,114.6256,114.2778,114.4082,29062.0
2023-02-24 11:00:00,131.61,131.66,131.21,131.56,14354.0,114.4256,114.4691,114.0779,114.3822,14354.0
2023-02-24 11:10:00,131.61,131.87,131.42,131.49,13148.0,114.4256,114.6517,114.2604,114.3213,13148.0
2023-02-24 11:20:00,131.43,131.72,131.33,131.5,12240.0,114.2691,114.5213,114.1822,114.33,12240.0
2023-02-24 11:30:00,131.52,131.68,131.1,131.1,8802.0,114.3474,114.4865,113.9822,113.9822,8802.0
2023-02-24 11:40:00,131.15,131.57,131.15,131.33,11341.0,114.0257,114.3908,114.0257,114.1822,11341.0
2023-02-24 11:50:00,131.33,131.55,130.94,130.94,17235.0,114.1822,114.3735,113.8431,113.8431,17235.0
2023-02-24 12:00:00,130.86,131.07,130.48,130.52,37383.0,113.7735,113.9561,113.4432,113.4779,37383.0
2023-02-24 12:10:00,130.52,130.61,130.21,130.59,32271.0,113.4779,113.5562,113.2084,113.5388,32271.0
2023-02-24 12:20:00,130.56,130.98,130.55,130.84,31363.0,113.5127,113.8779,113.504,113.7562,31363.0
2023-02-24 12:30:00,130.9,130.99,130.75,130.9,24565.0,113.8083,113.8866,113.6779,113.8083,24565.0
2023-02-24 12:40:00,130.94,131.08,130.79,130.9,21423.0,113.8431,113.9648,113.7127,113.8083,21423.0
2023-02-24 12:50:00,130.82,130.87,130.68,130.73,21973.0,113.7388,113.7822,113.6171,113.6605,21973.0
2023-02-24 13:00:00,130.7,130.85,130.65,130.68,24064.0,113.6344,113.7649,113.591,113.6171,24064.0
2023-02-24 13:10:00,130.72,131.11,130.69,131.08,14167.0,113.6518,113.9909,113.6257,113.9648,14167.0
2023-02-24 13:20:00,131.04,131.1,130.79,130.79,7694.0,113.93,113.9822,113.7127,113.7127,7694.0
2023-02-24 13:30:00,130.78,130.85,130.56,130.85,19073.0,113.704,113.7649,113.5127,113.7649,19073.0
2023-02-24 13:40:00,130.88,131.1,130.88,130.98,10513.0,113.7909,113.9822,113.7909,113.8779,10513.0
2023-02-24 13:50:00,131.01,131.13,130.97,131.03,9783.0,113.904,114.0083,113.8692,113.9214,9783.0
2023-02-24 14:00:00,131.03,131.09,130.96,131.08,10296.0,113.9214,113.9735,113.8605,113.9648,10296.0
2023-02-24 14:10:00,131.07,131.37,131.03,131.37,18364.0,113.9561,114.217,113.9214,114.217,18364.0
2023-02-24 14:20:00,131.37,131.44,131.16,131.34,13664.0,114.217,114.2778,114.0344,114.1909,13664.0
2023-02-24 14:30:00,131.18,131.24,131.03,131.23,8440.0,114.0518,114.1039,113.9214,114.0952,8440.0
2023-02-24 14:40:00,131.23,131.41,131.07,131.38,11140.0,114.0952,114.2517,113.9561,114.2257,11140.0
2023-02-24 14:50:00,131.39,131.73,131.39,131.67,16250.0,114.2343,114.53,114.2343,114.4778,16250.0
2023-02-24 15:00:00,131.7,131.83,131.41,131.51,19150.0,114.5039,114.6169,114.2517,114.3387,19150.0
2023-02-24 15:10:00,131.48,131.54,131.21,131.54,16752.0,114.3126,114.3648,114.0779,114.3648,16752.0
2023-02-24 15:20:00,131.55,131.7,131.35,131.35,38900.0,114.3735,114.5039,114.1996,114.1996,38900.0
2023-02-24 15:30:00,131.33,131.36,130.89,131.01,34770.0,114.1822,114.2083,113.7996,113.904,34770.0
2023-02-24 15:40:00,131.0,131.3,130.9,131.16,75447.0,113.8953,114.1561,113.8083,114.0344,75447.0
2023-02-24 15:50:00,131.18,131.44,130.97,131.16,183494.0,114.0518,114.2778,113.8692,114.0344,183494.0
2023-02-27 09:30:00,133.02,133.22,132.26,133.11,36725.0,115.6515,115.8254,114.9908,115.7298,36725.0
2023-02-27 09:40:00,133.12,133.16,132.66,133.06,41899.0,115.7385,115.7732,115.3385,115.6863,41899.0
2023-02-27 09:50:00,133.13,133.75,133.12,133.43,15039.0,115.7472,116.2862,115.7385,116.008,15039.0
2023-02-27 10:00:00,133.52,133.61,133.18,133.33,15161.0,116.0862,116.1645,115.7906,115.921,15161.0
2023-02-27 10:10:00,133.29,133.39,133.16,133.22,11286.0,115.8863,115.9732,115.7732,115.8254,11286.0
2023-02-27 10:20:00,133.29,133.32,132.96,133.02,9697.0,115.8863,115.9123,115.5994,115.6515,9697.0
2023-02-27 10:30:00,132.93,133.16,132.31,132.45,30270.0,115.5733,115.7732,115.0342,115.1559,30270.0
2023-02-27 10:40:00,132.4,132.45,132.05,132.21,20586.0,115.1125,115.1559,114.8082,114.9473,20586.0
2023-02-27 10:50:00,132.22,132.37,132.05,132.34,22979.0,114.956,115.0864,114.8082,115.0603,22979.0
2023-02-27 11:00:00,132.37,132.58,132.3,132.4,9842.0,115.0864,115.269,115.0255,115.1125,9842.0
2023-02-27 11:10:00,132.46,132.47,131.54,131.55,17133.0,115.1646,115.1733,114.3648,114.3735,17133.0
2023-02-27 11:20:00,131.61,131.92,131.61,131.78,20136.0,114.4256,114.6951,114.4256,114.5734,20136.0
2023-02-27 11:30:00,131.76,131.83,131.36,131.61,32087.0,114.556,114.6169,114.2083,114.4256,32087.0
2023-02-27 11:40:00,131.51,131.62,131.36,131.54,14109.0,114.3387,114.4343,114.2083,114.3648,14109.0
2023-02-27 11:50:00,131.51,131.65,131.43,131.5,14487.0,114.3387,114.4604,114.2691,114.33,14487.0
2023-02-27 12:00:00,131.47,131.6,130.84,130.87,20258.0,114.3039,114.4169,113.7562,113.7822,20258.0
2023-02-27 12:10:00,130.89,131.05,130.65,130.65,11790.0,113.7996,113.9387,113.591,113.591,11790.0
2023-02-27 12:20:00,130.63,131.15,130.61,131.11,16546.0,113.5736,114.0257,113.5562,113.9909,16546.0
2023-02-27 12:30:00,131.1,131.38,131.08,131.37,23583.0,113.9822,114.2257,113.9648,114.217,23583.0
2023-02-27 12:40:00,131.41,131.81,131.34,131.62,35545.0,114.2517,114.5995,114.1909,114.4343,35545.0
2023-02-27 12:50:00,131.58,131.72,131.57,131.7,25946.0,114.3995,114.5213,114.3908,114.5039,25946.0
2023-02-27 13:00:00,131.71,131.71,131.15,131.31,15906.0,114.5126,114.5126,114.0257,114.1648,15906.0
2023-02-27 13:10:00,131.3,131.59,131.3,131.41,16175.0,114.1561,114.4082,114.1561,114.2517,16175.0
2023-02-27 13:20:00,131.39,131.49,131.13,131.21,18136.0,114.2343,114.3213,114.0083,114.0779,18136.0
2023-02-27 13:30:00,131.24,131.38,131.18,131.25,12812.0,114.1039,114.2257,114.0518,114.1126,12812.0
2023-02-27 13:40:00,131.26,131.27,131.12,131.27,16319.0,114.1213,114.13,113.9996,114.13,16319.0
2023-02-27 13:50:00,131.29,131.65,131.2,131.65,36343.0,114.1474,114.4604,114.0692,114.4604,36343.0
2023-02-27 14:00:00,131.65,131.77,131.55,131.62,17633.0,114.4604,114.5647,114.3735,114.4343,17633.0
2023-02-27 14:10:00,131.63,131.86,131.41,131.42,22501.0,114.443,114.643,114.2517,114.2604,22501.0
2023-02-27 14:20:00,131.42,131.55,131.28,131.36,33059.0,114.2604,114.3735,114.1387,114.2083,33059.0
2023-02-27 14:30:00,131.36,131.4,131.26,131.3,27067.0,114.2083,114.243,114.1213,114.1561,27067.0
2023-02-27 14:40:00,131.3,131.38,131.02,131.02,36222.0,114.1561,114.2257,113.9127,113.9127,36222.0
2023-02-27 14:50:00,130.98,131.2,130.85,131.15,126778.0,113.8779,114.0692,113.7649,114.0257,126778.0
2023-02-27 15:00:00,131.11,131.33,130.98,131.11,42224.0,113.9909,114.1822,113.8779,113.9909,42224.0
2023-02-27 15:10:00,131.09,131.3,130.97,131.06,25076.0,113.9735,114.1561,113.8692,113.9474,25076.0
2023-02-27 15:20:00,131.03,131.21,130.91,131.18,25460.0,113.9214,114.0779,113.817,114.0518,25460.0
2023-02-27 15:30:00,131.21,131.27,131.01,131.07,31870.0,114.0779,114.13,113.904,113.9561,31870.0
2023-02-27 15:40:00,131.06,131.61,131.0,131.5,50795.0,113.9474,114.4256,113.8953,114.33,50795.0
2023-02-27 15:50:00,131.53,131.73,131.47,131.67,95918.0,114.3561,114.53,114.3039,114.4778,95918.0
2023-02-28 09:30:00,131.37,131.68,130.35,130.96,36961.0,114.217,114.4865,113.3301,113.8605,36961.0
2023-02-28 09:40:00,131.05,132.05,131.03,131.94,11449.0,113.9387,114.8082,113.9214,114.7125,11449.0
2023-02-28 09:50:00,131.84,131.94,130.96,131.01,15313.0,114.6256,114.7125,113.8605,113.904,15313.0
2023-02-28 10:00:00,130.91,131.49,130.84,131.17,13948.0,113.817,114.3213,113.7562,114.0431,13948.0
2023-02-28 10:10:00,131.19,131.19,130.69,130.77,19625.0,114.0605,114.0605,113.6257,113.6953,19625.0
2023-02-28 10:20:00,130.75,131.02,130.74,130.89,15684.0,113.6779,113.9127,113.6692,113.7996,15684.0
2023-02-28 10:30:00,130.98,131.28,130.95,130.97,13445.0,113.8779,114.1387,113.8518,113.8692,13445.0
2023-02-28 10:40:00,130.86,131.26,130.86,131.18,7810.0,113.7735,114.1213,113.7735,114.0518,7810.0
2023-02-28 10:50:00,131.09,131.19,131.0,131.08,8085.0,113.9735,114.0605,113.8953,113.9648,8085.0
2023-02-28 11:00:00,131.11,131.79,131.11,131.64,4743.0,113.9909,114.5821,113.9909,114.4517,4743.0
2023-02-28 11:10:00,131.61,131.83,131.6,131.68,9675.0,114.4256,114.6169,114.4169,114.4865,9675.0
2023-02-28 11:20:00,131.7,131.85,131.66,131.66,11646.0,114.5039,114.6343,114.4691,114.4691,11646.0
2023-02-28 11:30:00,131.63,131.72,131.54,131.54,8529.0,114.443,114.5213,114.3648,114.3648,8529.0
2023-02-28 11:40:00,131.58,131.65,131.49,131.63,7384.0,114.3995,114.4604,114.3213,114.443,7384.0
2023-02-28 11:50:00,131.57,131.84,131.55,131.83,9304.0,114.3908,114.6256,114.3735,114.6169,9304.0
2023-02-28 12:00:00,131.77,131.93,131.73,131.89,7946.0,114.5647,114.7038,114.53,114.6691,7946.0
2023-02-28 12:10:00,131.91,132.01,131.8,131.94,6805.0,114.6865,114.7734,114.5908,114.7125,6805.0
2023-02-28 12:20:00,132.0,132.12,131.92,132.01,8890.0,114.7647,114.869,114.6951,114.7734,8890.0
2023-02-28 12:30:00,131.97,132.05,131.75,131.77,11485.0,114.7386,114.8082,114.5473,114.5647,11485.0
2023-02-28 12:40:00,131.72,131.9,131.64,131.83,12802.0,114.5213,114.6778,114.4517,114.6169,12802.0
2023-02-28 12:50:00,131.85,132.1,131.8,132.08,7767.0,114.6343,114.8516,114.5908,114.8343,7767.0
2023-02-28 13:00:00,132.09,132.16,131.97,132.06,5964.0,114.8429,114.9038,114.7386,114.8169,5964.0
2023-02-28 13:10:00,132.07,132.11,131.81,131.9,6907.0,114.8256,114.8603,114.5995,114.6778,6907.0
2023-02-28 13:20:00,131.84,132.17,131.84,132.17,9327.0,114.6256,114.9125,114.6256,114.9125,9327.0
2023-02-28 13:30:00,132.18,132.18,131.77,131.87,7084.0,114.9212,114.9212,114.5647,114.6517,7084.0
2023-02-28 13:40:00,131.87,131.94,131.76,131.76,6990.0,114.6517,114.7125,114.556,114.556,6990.0
2023-02-28 13:50:00,131.69,131.83,131.69,131.75,6030.0,114.4952,114.6169,114.4952,114.5473,6030.0
2023-02-28 14:00:00,131.77,131.91,131.46,131.5,7837.0,114.5647,114.6865,114.2952,114.33,7837.0
2023-02-28 14:10:00,131.53,131.61,131.36,131.48,9039.0,114.3561,114.4256,114.2083,114.3126,9039.0
2023-02-28 14:20:00,131.49,131.54,131.27,131.27,10418.0,114.3213,114.3648,114.13,114.13,10418.0
2023-02-28 14:30:00,131.27,131.29,131.17,131.25,14924.0,114.13,114.1474,114.0431,114.1126,14924.0
2023-02-28 14:40:00,131.22,131.34,131.06,131.3,11288.0,114.0865,114.1909,113.9474,114.1561,11288.0
2023-02-28 14:50:00,131.32,131.34,130.97,130.98,28048.0,114.1735,114.1909,113.8692,113.8779,28048.0
2023-02-28 15:00:00,130.96,131.06,130.71,130.73,17065.0,113.8605,113.9474,113.6431,113.6605,17065.0
2023-02-28 15:10:00,130.69,130.95,130.67,130.67,18276.0,113.6257,113.8518,113.6084,113.6084,18276.0
2023-02-28 15:20:00,130.7,130.78,130.51,130.53,24239.0,113.6344,113.704,113.4692,113.4866,24239.0
2023-02-28 15:30:00,130.53,130.63,130.4,130.52,33633.0,113.4866,113.5736,113.3736,113.4779,33633.0
2023-02-28 15:40:00,130.59,130.86,130.45,130.69,62903.0,113.5388,113.7735,113.4171,113.6257,62903.0
2023-02-28 15:50:00,130.65,131.09,130.39,130.68,171830.0,113.591,113.9735,113.3649,113.6171,171830.0
2023-03-01 09:30:00,130.07,130.6,129.43,129.6,81524.0,113.0867,113.5475,112.5303,112.6781,81524.0
2023-03-01 09:40:00,129.66,129.8,129.17,129.7,28900.0,112.7302,112.852,112.3042,112.765,28900.0
2023-03-01 09:50:00,129.74,129.76,129.0,129.42,24171.0,112.7998,112.8172,112.1564,112.5216,24171.0
2023-03-01 10:00:00,129.52,129.53,128.53,128.72,19661.0,112.6085,112.6172,111.7478,111.913,19661.0
2023-03-01 10:10:00,128.58,128.62,128.22,128.48,18288.0,111.7913,111.826,111.4783,111.7043,18288.0
2023-03-01 10:20:00,128.49,128.65,128.34,128.51,16770.0,111.713,111.8521,111.5826,111.7304,16770.0
2023-03-01 10:30:00,128.45,128.99,128.38,128.88,16641.0,111.6782,112.1477,111.6174,112.0521,16641.0
2023-03-01 10:40:00,128.93,129.32,128.86,129.32,18990.0,112.0956,112.4346,112.0347,112.4346,18990.0
2023-03-01 10:50:00,129.27,129.31,128.97,129.11,19265.0,112.3912,112.4259,112.1303,112.252,19265.0
2023-03-01 11:00:00,129.1,129.1,128.49,128.59,19999.0,112.2434,112.2434,111.713,111.7999,19999.0
2023-03-01 11:10:00,128.58,128.8,128.45,128.45,32026.0,111.7913,111.9825,111.6782,111.6782,32026.0
2023-03-01 11:20:00,128.47,128.6,128.25,128.49,38460.0,111.6956,111.8086,111.5043,111.713,38460.0
2023-03-01 11:30:00,128.5,128.82,128.5,128.69,40483.0,111.7217,111.9999,111.7217,111.8869,40483.0
2023-03-01 11:40:00,128.67,129.08,128.65,129.01,10320.0,111.8695,112.226,111.8521,112.1651,10320.0
2023-03-01 11:50:00,129.01,129.22,128.94,129.08,18730.0,112.1651,112.3477,112.1042,112.226,18730.0
2023-03-01 12:00:00,129.08,129.2,128.82,129.19,20017.0,112.226,112.3303,111.9999,112.3216,20017.0
2023-03-01 12:10:00,129.13,129.48,129.07,129.09,41683.0,112.2694,112.5737,112.2173,112.2347,41683.0
2023-03-01 12:20:00,129.09,129.31,128.98,128.98,18841.0,112.2347,112.4259,112.139,112.139,18841.0
2023-03-01 12:30:00,128.92,129.08,128.88,129.0,13164.0,112.0869,112.226,112.0521,112.1564,13164.0
2023-03-01 12:40:00,129.03,129.07,128.76,128.77,16410.0,112.1825,112.2173,111.9477,111.9564,16410.0
2023-03-01 12:50:00,128.79,128.88,128.67,128.67,25099.0,111.9738,112.0521,111.8695,111.8695,25099.0
2023-03-01 13:00:00,128.61,128.78,128.48,128.66,13649.0,111.8173,111.9651,111.7043,111.8608,13649.0
2023-03-01 13:10:00,128.59,128.74,128.46,128.53,13250.0,111.7999,111.9304,111.6869,111.7478,13250.0
2023-03-01 13:20:00,128.53,128.6,128.32,128.52,35355.0,111.7478,111.8086,111.5652,111.7391,35355.0
2023-03-01 13:30:00,128.52,128.71,128.46,128.71,16788.0,111.7391,111.9043,111.6869,111.9043,16788.0
2023-03-01 13:40:00,128.69,128.76,128.25,128.47,34599.0,111.8869,111.9477,111.5043,111.6956,34599.0
2023-03-01 13:50:00,128.47,128.81,128.46,128.67,11543.0,111.6956,111.9912,111.6869,111.8695,11543.0
2023-03-01 14:00:00,128.65,128.81,128.56,128.81,24419.0,111.8521,111.9912,111.7739,111.9912,24419.0
2023-03-01 14:10:00,128.84,129.03,128.61,128.7,32082.0,112.0173,112.1825,111.8173,111.8956,32082.0
2023-03-01 14:20:00,128.72,128.87,128.57,128.58,28677.0,111.913,112.0434,111.7826,111.7913,28677.0
2023-03-01 14:30:00,128.5,128.56,128.23,128.46,11643.0,111.7217,111.7739,111.487,111.6869,11643.0
2023-03-01 14:40:00,128.46,128.46,128.2,128.25,14486.0,111.6869,111.6869,111.4609,111.5043,14486.0
2023-03-01 14:50:00,128.28,128.54,128.24,128.46,32299.0,111.5304,111.7565,111.4956,111.6869,32299.0
2023-03-01 15:00:00,128.42,128.76,128.41,128.75,22444.0,111.6521,111.9477,111.6434,111.9391,22444.0
2023-03-01 15:10:00,128.78,129.11,128.73,129.07,32315.0,111.9651,112.252,111.9217,112.2173,32315.0
2023-03-01 15:20:00,129.07,129.08,128.77,128.94,37653.0,112.2173,112.226,111.9564,112.1042,37653.0
2023-03-01 15:30:00,128.93,129.24,128.89,129.15,46710.0,112.0956,112.3651,112.0608,112.2868,46710.0
2023-03-01 15:40:00,129.16,129.39,129.06,129.28,57937.0,112.2955,112.4955,112.2086,112.3999,57937.0
2023-03-01 15:50:00,129.28,129.34,128.9,128.99,155508.0,112.3999,112.452,112.0695,112.1477,155508.0
2023-03-02 09:30:00,128.24,128.93,127.8,128.43,96840.0,111.4956,112.0956,111.1131,111.6608,96840.0
2023-03-02 09:40:00,128.71,129.15,128.45,129.15,17251.0,111.9043,112.2868,111.6782,112.2868,17251.0
2023-03-02 09:50:00,129.25,129.38,128.68,128.71,46555.0,112.3738,112.4868,111.8782,111.9043,46555.0
2023-03-02 10:00:00,128.65,128.81,128.03,128.09,25731.0,111.8521,111.9912,111.3131,111.3652,25731.0
2023-03-02 10:10:00,128.07,128.21,127.77,128.18,44925.0,111.3478,111.4696,111.087,111.4435,44925.0
2023-03-02 10:20:00,128.24,128.54,128.03,128.34,15817.0,111.4956,111.7565,111.3131,111.5826,15817.0
2023-03-02 10:30:00,128.4,128.54,128.14,128.15,14290.0,111.6348,111.7565,111.4087,111.4174,14290.0
2023-03-02 10:40:00,128.21,128.24,127.81,128.05,24515.0,111.4696,111.4956,111.1218,111.3305,24515.0
2023-03-02 10:50:00,128.02,128.3,128.02,128.24,27582.0,111.3044,111.5478,111.3044,111.4956,27582.0
2023-03-02 11:00:00,128.25,128.3,128.08,128.14,14059.0,111.5043,111.5478,111.3565,111.4087,14059.0
2023-03-02 11:10:00,128.12,128.33,128.09,128.09,12149.0,111.3913,111.5739,111.3652,111.3652,12149.0
2023-03-02 11:20:00,128.07,128.12,127.77,127.83,14230.0,111.3478,111.3913,111.087,111.1392,14230.0
2023-03-02 11:30:00,127.8,128.01,127.7,127.8,11007.0,111.1131,111.2957,111.0262,111.1131,11007.0
2023-03-02 11:40:00,127.81,127.89,127.56,127.89,4213.0,111.1218,111.1913,110.9044,111.1913,4213.0
2023-03-02 11:50:00,127.88,127.96,127.6,127.83,6696.0,111.1826,111.2522,110.9392,111.1392,6696.0
2023-03-02 12:00:00,127.88,128.18,127.85,128.18,19891.0,111.1826,111.4435,111.1566,111.4435,19891.0
2023-03-02 12:10:00,128.14,128.28,128.04,128.13,26842.0,111.4087,111.5304,111.3218,111.4,26842.0
2023-03-02 12:20:00,128.18,128.47,128.17,128.47,17276.0,111.4435,111.6956,111.4348,111.6956,17276.0
2023-03-02 12:30:00,128.55,128.57,128.22,128.22,12409.0,111.7652,111.7826,111.4783,111.4783,12409.0
2023-03-02 12:40:00,128.27,128.37,128.19,128.31,21105.0,111.5217,111.6087,111.4522,111.5565,21105.0
2023-03-02 12:50:00,128.27,128.48,128.15,128.44,35498.0,111.5217,111.7043,111.4174,111.6695,35498.0
2023-03-02 13:00:00,128.44,128.48,128.22,128.22,18378.0,111.6695,111.7043,111.4783,111.4783,18378.0
2023-03-02 13:10:00,128.25,128.48,128.2,128.41,28185.0,111.5043,111.7043,111.4609,111.6434,28185.0
2023-03-02 13:20:00,128.43,128.48,128.34,128.41,11623.0,111.6608,111.7043,111.5826,111.6434,11623.0
2023-03-02 13:30:00,128.42,129.04,128.4,128.78,11990.0,111.6521,112.1912,111.6348,111.9651,11990.0
2023-03-02 13:40:00,128.9,128.99,128.72,128.87,17864.0,112.0695,112.1477,111.913,112.0434,17864.0
2023-03-02 13:50:00,128.87,129.23,128.87,129.23,18495.0,112.0434,112.3564,112.0434,112.3564,18495.0
2023-03-02 14:00:00,129.23,129.47,129.04,129.11,64969.0,112.3564,112.565,112.1912,112.252,64969.0
2023-03-02 14:10:00,129.11,129.2,128.93,129.11,34288.0,112.252,112.3303,112.0956,112.252,34288.0
2023-03-02 14:20:00,129.1,129.53,129.02,129.46,22220.0,112.2434,112.6172,112.1738,112.5563,22220.0
2023-03-02 14:30:00,129.54,129.62,129.09,129.25,25815.0,112.6259,112.6955,112.2347,112.3738,25815.0
2023-03-02 14:40:00,129.25,129.26,128.95,129.04,14375.0,112.3738,112.3825,112.1129,112.1912,14375.0
2023-03-02 14:50:00,129.04,129.07,128.86,128.98,20388.0,112.1912,112.2173,112.0347,112.139,20388.0
2023-03-02 15:00:00,128.96,129.15,128.8,128.87,15354.0,112.1216,112.2868,111.9825,112.0434,15354.0
2023-03-02 15:10:00,128.87,129.36,128.86,129.12,28787.0,112.0434,112.4694,112.0347,112.2607,28787.0
2023-03-02 15:20:00,129.08,129.25,128.96,129.1,30510.0,112.226,112.3738,112.1216,112.2434,30510.0
2023-03-02 15:30:00,129.16,129.68,128.99,129.43,86913.0,112.2955,112.7476,112.1477,112.5303,86913.0
2023-03-02 15:40:00,129.46,129.66,129.4,129.41,56012.0,112.5563,112.7302,112.5042,112.5129,56012.0
2023-03-02 15:50:00,129.38,129.42,129.13,129.35,155026.0,112.4868,112.5216,112.2694,112.4607,155026.0
2023-03-03 09:30:00,130.34,130.82,129.88,130.4,83453.0,113.3214,113.7388,112.9215,113.3736,83453.0
2023-03-03 09:40:00,130.36,131.34,130.13,131.15,27240.0,113.3388,114.1909,113.1389,114.0257,27240.0
2023-03-03 09:50:00,131.22,131.49,131.02,131.32,23521.0,114.0865,114.3213,113.9127,114.1735,23521.0
2023-03-03 10:00:00,131.35,131.39,130.97,131.37,63721.0,114.1996,114.2343,113.8692,114.217,63721.0
2023-03-03 10:10:00,131.31,131.86,131.31,131.46,41209.0,114.1648,114.643,114.1648,114.2952,41209.0
2023-03-03 10:20:00,131.46,131.81,131.34,131.74,14701.0,114.2952,114.5995,114.1909,114.5386,14701.0
2023-03-03 10:30:00,131.68,131.95,131.57,131.63,33603.0,114.4865,114.7212,114.3908,114.443,33603.0
2023-03-03 10:40:00,131.6,131.79,131.34,131.38,31185.0,114.4169,114.5821,114.1909,114.2257,31185.0
2023-03-03 10:50:00,131.46,131.51,130.71,130.74,25950.0,114.2952,114.3387,113.6431,113.6692,25950.0
2023-03-03 11:00:00,130.73,130.91,130.59,130.73,17039.0,113.6605,113.817,113.5388,113.6605,17039.0
2023-03-03 11:10:00,130.7,131.26,130.7,131.24,9858.0,113.6344,114.1213,113.6344,114.1039,9858.0
2023-03-03 11:20:00,131.18,131.54,131.06,131.39,52246.0,114.0518,114.3648,113.9474,114.2343,52246.0
2023-03-03 11:30:00,131.39,131.6,131.19,131.21,11066.0,114.2343,114.4169,114.0605,114.0779,11066.0
2023-03-03 11:40:00,131.21,131.45,131.06,131.32,16780.0,114.0779,114.2865,113.9474,114.1735,16780.0
2023-03-03 11:50:00,131.35,131.54,131.33,131.47,9159.0,114.1996,114.3648,114.1822,114.3039,9159.0
2023-03-03 12:00:00,131.48,131.57,131.36,131.48,23670.0,114.3126,114.3908,114.2083,114.3126,23670.0
2023-03-03 12:10:00,131.52,131.82,131.48,131.8,24859.0,114.3474,114.6082,114.3126,114.5908,24859.0
2023-03-03 12:20:00,131.75,131.97,131.66,131.72,38040.0,114.5473,114.7386,114.4691,114.5213,38040.0
2023-03-03 12:30:00,131.72,131.93,131.7,131.71,16425.0,114.5213,114.7038,114.5039,114.5126,16425.0
2023-03-03 12:40:00,131.72,131.77,131.59,131.68,11447.0,114.5213,114.5647,114.4082,114.4865,11447.0
2023-03-03 12:50:00,131.68,131.69,131.52,131.58,14156.0,114.4865,114.4952,114.3474,114.3995,14156.0
2023-03-03 13:00:00,131.6,131.6,131.37,131.6,6184.0,114.4169,114.4169,114.217,114.4169,6184.0
2023-03-03 13:10:00,131.58,131.7,131.43,131.7,23906.0,114.3995,114.5039,114.2691,114.5039,23906.0
2023-03-03 13:20:00,131.74,131.76,131.59,131.76,15236.0,114.5386,114.556,114.4082,114.556,15236.0
2023-03-03 13:30:00,131.76,131.88,131.44,131.44,10394.0,114.556,114.6604,114.2778,114.2778,10394.0
2023-03-03 13:40:00,131.44,131.47,131.3,131.39,12895.0,114.2778,114.3039,114.1561,114.2343,12895.0
2023-03-03 13:50:00,131.35,131.48,131.26,131.39,12398.0,114.1996,114.3126,114.1213,114.2343,12398.0
2023-03-03 14:00:00,131.4,131.45,131.13,131.28,11985.0,114.243,114.2865,114.0083,114.1387,11985.0
2023-03-03 14:10:00,131.31,131.61,131.29,131.48,35033.0,114.1648,114.4256,114.1474,114.3126,35033.0
2023-03-03 14:20:00,131.46,131.58,131.4,131.56,22806.0,114.2952,114.3995,114.243,114.3822,22806.0
2023-03-03 14:30:00,131.54,131.56,131.39,131.55,21060.0,114.3648,114.3822,114.2343,114.3735,21060.0
2023-03-03 14:40:00,131.53,131.57,131.37,131.39,11031.0,114.3561,114.3908,114.217,114.2343,11031.0
2023-03-03 14:50:00,131.39,131.46,131.32,131.44,23282.0,114.2343,114.2952,114.1735,114.2778,23282.0
2023-03-03 15:00:00,131.44,131.63,131.19,131.56,28974.0,114.2778,114.443,114.0605,114.3822,28974.0
2023-03-03 15:10:00,131.61,131.63,131.4,131.51,21930.0,114.4256,114.443,114.243,114.3387,21930.0
2023-03-03 15:20:00,131.53,131.89,131.51,131.54,23764.0,114.3561,114.6691,114.3387,114.3648,23764.0
2023-03-03 15:30:00,131.51,131.64,131.38,131.47,47262.0,114.3387,114.4517,114.2257,114.3039,47262.0
2023-03-03 15:40:00,131.46,131.58,131.28,131.36,50832.0,114.2952,114.3995,114.1387,114.2083,50832.0
2023-03-03 15:50:00,131.4,131.56,131.09,131.55,129615.0,114.243,114.3822,113.9735,114.3735,129615.0
2023-03-06 09:30:00,132.15,132.26,131.3,131.74,48194.0,114.8951,114.9908,114.1561,114.5386,48194.0
2023-03-06 09:40:00,131.79,131.92,131.64,131.69,25180.0,114.5821,114.6951,114.4517,114.4952,25180.0
2023-03-06 09:50:00,131.74,131.86,131.44,131.62,58135.0,114.5386,114.643,114.2778,114.4343,58135.0
2023-03-06 10:00:00,131.64,131.92,131.25,131.7,35664.0,114.4517,114.6951,114.1126,114.5039,35664.0
2023-03-06 10:10:00,131.67,131.91,131.22,131.91,24867.0,114.4778,114.6865,114.0865,114.6865,24867.0
2023-03-06 10:20:00,131.94,131.99,131.46,131.55,14971.0,114.7125,114.756,114.2952,114.3735,14971.0
2023-03-06 10:30:00,131.56,131.56,131.12,131.15,28237.0,114.3822,114.3822,113.9996,114.0257,28237.0
2023-03-06 10:40:00,131.09,131.44,131.09,131.22,17116.0,113.9735,114.2778,113.9735,114.0865,17116.0
2023-03-06 10:50:00,131.22,131.56,131.21,131.46,13234.0,114.0865,114.3822,114.0779,114.2952,13234.0
2023-03-06 11:00:00,131.44,131.71,131.37,131.53,17781.0,114.2778,114.5126,114.217,114.3561,17781.0
2023-03-06 11:10:00,131.56,131.77,131.46,131.66,36662.0,114.3822,114.5647,114.2952,114.4691,36662.0
2023-03-06 11:20:00,131.61,131.61,131.35,131.39,20924.0,114.4256,114.4256,114.1996,114.2343,20924.0
2023-03-06 11:30:00,131.43,131.54,131.26,131.42,22854.0,114.2691,114.3648,114.1213,114.2604,22854.0
2023-03-06 11:40:00,131.42,131.5,130.91,131.02,18505.0,114.2604,114.33,113.817,113.9127,18505.0
2023-03-06 11:50:00,131.03,131.31,130.96,131.26,19012.0,113.9214,114.1648,113.8605,114.1213,19012.0
2023-03-06 12:00:00,131.21,131.37,131.04,131.36,10995.0,114.0779,114.217,113.93,114.2083,10995.0
2023-03-06 12:10:00,131.37,131.38,131.11,131.38,15895.0,114.217,114.2257,113.9909,114.2257,15895.0
2023-03-06 12:20:00,131.34,131.52,131.11,131.43,43669.0,114.1909,114.3474,113.9909,114.2691,43669.0
2023-03-06 12:30:00,131.44,131.45,130.97,131.02,13105.0,114.2778,114.2865,113.8692,113.9127,13105.0
2023-03-06 12:40:00,131.04,131.19,130.79,130.8,13839.0,113.93,114.0605,113.7127,113.7214,13839.0
2023-03-06 12:50:00,130.79,130.95,130.75,130.85,23093.0,113.7127,113.8518,113.6779,113.7649,23093.0
2023-03-06 13:00:00,130.84,130.89,130.62,130.73,11920.0,113.7562,113.7996,113.5649,113.6605,11920.0
2023-03-06 13:10:00,130.72,130.78,130.51,130.75,10615.0,113.6518,113.704,113.4692,113.6779,10615.0
2023-03-06 13:20:00,130.76,130.86,130.6,130.68,16061.0,113.6866,113.7735,113.5475,113.6171,16061.0
2023-03-06 13:30:00,130.66,130.81,130.58,130.62,10743.0,113.5997,113.7301,113.5301,113.5649,10743.0
2023-03-06 13:40:00,130.55,130.55,130.36,130.37,19256.0,113.504,113.504,113.3388,113.3475,19256.0
2023-03-06 13:50:00,130.38,130.47,130.21,130.26,13302.0,113.3562,113.4345,113.2084,113.2519,13302.0
2023-03-06 14:00:00,130.23,130.37,130.15,130.28,14082.0,113.2258,113.3475,113.1563,113.2693,14082.0
2023-03-06 14:10:00,130.27,130.42,130.22,130.27,16951.0,113.2606,113.391,113.2171,113.2606,16951.0
2023-03-06 14:20:00,130.24,130.54,130.21,130.54,14664.0,113.2345,113.4953,113.2084,113.4953,14664.0
2023-03-06 14:30:00,130.47,130.63,130.25,130.35,16706.0,113.4345,113.5736,113.2432,113.3301,16706.0
2023-03-06 14:40:00,130.38,130.38,130.17,130.19,14194.0,113.3562,113.3562,113.1736,113.191,14194.0
2023-03-06 14:50:00,130.18,130.22,130.04,130.09,13269.0,113.1823,113.2171,113.0606,113.1041,13269.0
2023-03-06 15:00:00,130.12,130.28,130.02,130.26,11733.0,113.1302,113.2693,113.0432,113.2519,11733.0
2023-03-06 15:10:00,130.31,130.38,130.07,130.19,18455.0,113.2954,113.3562,113.0867,113.191,18455.0
2023-03-06 15:20:00,130.18,130.24,129.91,129.99,26553.0,113.1823,113.2345,112.9476,113.0171,26553.0
2023-03-06 15:30:00,130.0,130.26,129.94,130.24,31832.0,113.0258,113.2519,112.9737,113.2345,31832.0
2023-03-06 15:40:00,130.23,130.47,130.14,130.35,43953.0,113.2258,113.4345,113.1476,113.3301,43953.0
2023-03-06 15:50:00,130.3,130.37,130.1,130.15,103988.0,113.2867,113.3475,113.1128,113.1563,103988.0
2023-03-07 09:30:00,130.0,130.21,129.54,129.79,47963.0,113.0258,113.2084,112.6259,112.8433,47963.0
2023-03-07 09:40:00,129.84,129.86,129.54,129.72,20313.0,112.8867,112.9041,112.6259,112.7824,20313.0
2023-03-07 09:50:00,129.69,130.09,129.64,130.03,36703.0,112.7563,113.1041,112.7128,113.0519,36703.0
2023-03-07 10:00:00,129.94,130.1,128.32,128.39,36037.0,112.9737,113.1128,111.5652,111.6261,36037.0
2023-03-07 10:10:00,128.38,128.38,127.76,127.91,55618.0,111.6174,111.6174,111.0783,111.2087,55618.0
2023-03-07 10:20:00,127.87,128.23,127.52,127.75,66462.0,111.174,111.487,110.8697,111.0696,66462.0
2023-03-07 10:30:00,127.77,128.39,127.72,127.93,55940.0,111.087,111.6261,111.0435,111.2261,55940.0
2023-03-07 10:40:00,127.93,127.93,127.16,127.77,57114.0,111.2261,111.2261,110.5567,111.087,57114.0
2023-03-07 10:50:00,127.71,127.79,127.22,127.22,33849.0,111.0348,111.1044,110.6088,110.6088,33849.0
2023-03-07 11:00:00,127.25,127.54,127.04,127.26,22903.0,110.6349,110.887,110.4523,110.6436,22903.0
2023-03-07 11:10:00,127.26,127.42,126.91,127.19,24449.0,110.6436,110.7827,110.3393,110.5827,24449.0
2023-03-07 11:20:00,127.21,127.29,126.63,126.68,27194.0,110.6001,110.6697,110.0959,110.1393,27194.0
2023-03-07 11:30:00,126.64,126.87,126.61,126.66,31349.0,110.1046,110.3045,110.0785,110.1219,31349.0
2023-03-07 11:40:00,126.63,126.88,126.45,126.88,38128.0,110.0959,110.3132,109.9394,110.3132,38128.0
2023-03-07 11:50:00,126.88,126.89,126.31,126.4,25548.0,110.3132,110.3219,109.8176,109.8959,25548.0
2023-03-07 12:00:00,126.41,126.49,126.25,126.37,24091.0,109.9046,109.9741,109.7655,109.8698,24091.0
2023-03-07 12:10:00,126.43,126.94,126.3,126.92,25948.0,109.922,110.3654,109.809,110.348,25948.0
2023-03-07 12:20:00,127.1,127.48,126.74,126.87,23555.0,110.5045,110.8349,110.1915,110.3045,23555.0
2023-03-07 12:30:00,126.84,126.91,126.66,126.79,10705.0,110.2784,110.3393,110.1219,110.235,10705.0
2023-03-07 12:40:00,126.73,126.79,126.47,126.74,13746.0,110.1828,110.235,109.9568,110.1915,13746.0
2023-03-07 12:50:00,126.73,126.79,126.29,126.35,20733.0,110.1828,110.235,109.8003,109.8524,20733.0
2023-03-07 13:00:00,126.3,126.35,125.85,125.85,19969.0,109.809,109.8524,109.4177,109.4177,19969.0
2023-03-07 13:10:00,125.91,126.1,125.79,126.05,26629.0,109.4699,109.6351,109.3655,109.5916,26629.0
2023-03-07 13:20:00,126.06,126.21,125.89,126.19,22374.0,109.6003,109.7307,109.4525,109.7133,22374.0
2023-03-07 13:30:00,126.18,126.47,126.11,126.36,27341.0,109.7046,109.9568,109.6438,109.8611,27341.0
2023-03-07 13:40:00,126.36,126.58,126.29,126.53,21959.0,109.8611,110.0524,109.8003,110.0089,21959.0
2023-03-07 13:50:00,126.5,126.75,126.46,126.64,26146.0,109.9828,110.2002,109.9481,110.1046,26146.0
2023-03-07 14:00:00,126.67,126.69,126.52,126.58,28539.0,110.1306,110.148,110.0002,110.0524,28539.0
2023-03-07 14:10:00,126.57,126.67,126.34,126.38,21937.0,110.0437,110.1306,109.8437,109.8785,21937.0
2023-03-07 14:20:00,126.34,126.44,126.23,126.37,27979.0,109.8437,109.9307,109.7481,109.8698,27979.0
2023-03-07 14:30:00,126.35,126.48,126.24,126.39,19160.0,109.8524,109.9654,109.7568,109.8872,19160.0
2023-03-07 14:40:00,126.35,126.48,126.24,126.33,37053.0,109.8524,109.9654,109.7568,109.835,37053.0
2023-03-07 14:50:00,126.32,126.61,126.27,126.57,36011.0,109.8263,110.0785,109.7829,110.0437,36011.0
2023-03-07 15:00:00,126.57,126.72,126.46,126.61,27450.0,110.0437,110.1741,109.9481,110.0785,27450.0
2023-03-07 15:10:00,126.61,126.89,126.59,126.89,27154.0,110.0785,110.3219,110.0611,110.3219,27154.0
2023-03-07 15:20:00,126.89,126.91,126.61,126.7,32062.0,110.3219,110.3393,110.0785,110.1567,32062.0
2023-03-07 15:30:00,126.72,127.1,126.7,127.03,31717.0,110.1741,110.5045,110.1567,110.4436,31717.0
2023-03-07 15:40:00,127.02,127.08,126.61,126.69,39967.0,110.4349,110.4871,110.0785,110.148,39967.0
2023-03-07 15:50:00,126.68,126.91,126.36,126.52,175492.0,110.1393,110.3393,109.8611,110.0002,175492.0
2023-03-08 09:30:00,126.38,127.45,126.38,126.9,38346.0,109.8785,110.8088,109.8785,110.3306,38346.0
2023-03-08 09:40:00,126.99,127.76,126.91,127.76,34969.0,110.4089,111.0783,110.3393,111.0783,34969.0
2023-03-08 09:50:00,127.85,128.25,127.69,128.14,53829.0,111.1566,111.5043,111.0175,111.4087,53829.0
2023-03-08 10:00:00,128.15,128.96,127.59,128.96,64671.0,111.4174,112.1216,110.9305,112.1216,64671.0
2023-03-08 10:10:00,128.95,129.42,128.95,129.22,59080.0,112.1129,112.5216,112.1129,112.3477,59080.0
2023-03-08 10:20:00,129.25,130.14,129.12,129.66,118098.0,112.3738,113.1476,112.2607,112.7302,118098.0
2023-03-08 10:30:00,129.65,130.56,129.61,130.11,46019.0,112.7215,113.5127,112.6868,113.1215,46019.0
2023-03-08 10:40:00,130.1,130.43,129.86,130.04,48329.0,113.1128,113.3997,112.9041,113.0606,48329.0
2023-03-08 10:50:00,130.08,130.87,129.87,130.8,45332.0,113.0954,113.7822,112.9128,113.7214,45332.0
2023-03-08 11:00:00,130.85,131.14,130.71,131.14,34953.0,113.7649,114.017,113.6431,114.017,34953.0
2023-03-08 11:10:00,131.14,131.4,131.06,131.4,35600.0,114.017,114.243,113.9474,114.243,35600.0
2023-03-08 11:20:00,131.38,131.4,130.95,131.06,23742.0,114.2257,114.243,113.8518,113.9474,23742.0
2023-03-08 11:30:00,131.06,131.14,130.78,131.14,28505.0,113.9474,114.017,113.704,114.017,28505.0
2023-03-08 11:40:00,131.13,131.46,131.09,131.3,21701.0,114.0083,114.2952,113.9735,114.1561,21701.0
2023-03-08 11:50:00,131.28,131.5,131.15,131.17,27188.0,114.1387,114.33,114.0257,114.0431,27188.0
2023-03-08 12:00:00,131.16,131.2,130.81,130.84,20757.0,114.0344,114.0692,113.7301,113.7562,20757.0
2023-03-08 12:10:00,130.81,130.86,130.54,130.86,16530.0,113.7301,113.7735,113.4953,113.7735,16530.0
2023-03-08 12:20:00,130.82,131.03,130.74,130.95,23208.0,113.7388,113.9214,113.6692,113.8518,23208.0
2023-03-08 12:30:00,130.97,130.97,130.73,130.96,30825.0,113.8692,113.8692,113.6605,113.8605,30825.0
2023-03-08 12:40:00,130.95,131.06,130.71,130.78,23192.0,113.8518,113.9474,113.6431,113.704,23192.0
2023-03-08 12:50:00,130.82,130.88,130.54,130.79,22626.0,113.7388,113.7909,113.4953,113.7127,22626.0
2023-03-08 13:00:00,130.8,130.8,130.23,130.33,16377.0,113.7214,113.7214,113.2258,113.3128,16377.0
2023-03-08 13:10:00,130.29,130.43,130.11,130.27,18836.0,113.278,113.3997,113.1215,113.2606,18836.0
2023-03-08 13:20:00,130.29,130.4,130.08,130.08,11401.0,113.278,113.3736,113.0954,113.0954,11401.0
2023-03-08 13:30:00,130.11,130.3,129.95,130.3,17624.0,113.1215,113.2867,112.9824,113.2867,17624.0
2023-03-08 13:40:00,130.31,130.44,130.11,130.34,26264.0,113.2954,113.4084,113.1215,113.3214,26264.0
2023-03-08 13:50:00,130.31,130.53,130.22,130.28,19933.0,113.2954,113.4866,113.2171,113.2693,19933.0
2023-03-08 14:00:00,130.25,130.46,130.18,130.26,20041.0,113.2432,113.4258,113.1823,113.2519,20041.0
2023-03-08 14:10:00,130.23,130.32,130.11,130.13,29392.0,113.2258,113.3041,113.1215,113.1389,29392.0
2023-03-08 14:20:00,130.13,130.24,130.03,130.24,41949.0,113.1389,113.2345,113.0519,113.2345,41949.0
2023-03-08 14:30:00,130.23,130.35,130.12,130.28,24368.0,113.2258,113.3301,113.1302,113.2693,24368.0
2023-03-08 14:40:00,130.25,130.3,129.83,129.85,43240.0,113.2432,113.2867,112.878,112.8954,43240.0
2023-03-08 14:50:00,129.81,129.81,129.28,129.43,45705.0,112.8606,112.8606,112.3999,112.5303,45705.0
2023-03-08 15:00:00,129.44,129.69,129.09,129.51,100191.0,112.539,112.7563,112.2347,112.5998,100191.0
2023-03-08 15:10:00,129.51,129.85,129.39,129.81,35941.0,112.5998,112.8954,112.4955,112.8606,35941.0
2023-03-08 15:20:00,129.81,129.96,129.78,129.85,45401.0,112.8606,112.9911,112.8346,112.8954,45401.0
2023-03-08 15:30:00,129.85,130.04,129.79,129.88,56096.0,112.8954,113.0606,112.8433,112.9215,56096.0
2023-03-08 15:40:00,129.92,130.2,129.89,130.04,66273.0,112.9563,113.1997,112.9302,113.0606,66273.0
2023-03-08 15:50:00,130.04,130.13,129.93,130.05,172092.0,113.0606,113.1389,112.965,113.0693,172092.0
2023-03-09 09:30:00,130.16,130.99,129.44,130.92,52980.0,113.1649,113.8866,112.539,113.8257,52980.0
2023-03-09 09:40:00,130.98,131.32,130.47,131.2,18324.0,113.8779,114.1735,113.4345,114.0692,18324.0
2023-03-09 09:50:00,131.27,131.3,130.55,130.71,19385.0,114.13,114.1561,113.504,113.6431,19385.0
2023-03-09 10:00:00,130.75,130.84,130.26,130.38,17734.0,113.6779,113.7562,113.2519,113.3562,17734.0
2023-03-09 10:10:00,130.44,130.58,130.01,130.22,17748.0,113.4084,113.5301,113.0345,113.2171,17748.0
2023-03-09 10:20:00,130.38,130.51,130.15,130.46,15615.0,113.3562,113.4692,113.1563,113.4258,15615.0
2023-03-09 10:30:00,130.55,130.89,130.53,130.55,12260.0,113.504,113.7996,113.4866,113.504,12260.0
2023-03-09 10:40:00,130.6,130.72,130.19,130.19,13012.0,113.5475,113.6518,113.191,113.191,13012.0
2023-03-09 10:50:00,130.16,130.55,130.15,130.33,20342.0,113.1649,113.504,113.1563,113.3128,20342.0
2023-03-09 11:00:00,130.34,130.42,130.19,130.42,17335.0,113.3214,113.391,113.191,113.391,17335.0
2023-03-09 11:10:00,130.36,130.64,130.27,130.49,23484.0,113.3388,113.5823,113.2606,113.4519,23484.0
2023-03-09 11:20:00,130.48,130.68,130.35,130.46,25078.0,113.4432,113.6171,113.3301,113.4258,25078.0
2023-03-09 11:30:00,130.47,130.66,130.46,130.58,24075.0,113.4345,113.5997,113.4258,113.5301,24075.0
2023-03-09 11:40:00,130.59,130.72,130.56,130.66,9963.0,113.5388,113.6518,113.5127,113.5997,9963.0
2023-03-09 11:50:00,130.67,130.72,130.55,130.56,8781.0,113.6084,113.6518,113.504,113.5127,8781.0
2023-03-09 12:00:00,130.55,130.64,130.32,130.44,18842.0,113.504,113.5823,113.3041,113.4084,18842.0
2023-03-09 12:10:00,130.43,130.64,130.42,130.62,13417.0,113.3997,113.5823,113.391,113.5649,13417.0
2023-03-09 12:20:00,130.6,130.7,130.48,130.6,10185.0,113.5475,113.6344,113.4432,113.5475,10185.0
2023-03-09 12:30:00,130.62,130.7,130.41,130.57,10913.0,113.5649,113.6344,113.3823,113.5214,10913.0
2023-03-09 12:40:00,130.58,130.59,130.39,130.45,19327.0,113.5301,113.5388,113.3649,113.4171,19327.0
2023-03-09 12:50:00,130.43,130.58,130.33,130.44,28521.0,113.3997,113.5301,113.3128,113.4084,28521.0
2023-03-09 13:00:00,130.44,130.57,130.16,130.16,9757.0,113.4084,113.5214,113.1649,113.1649,9757.0
2023-03-09 13:10:00,130.13,130.13,129.68,129.76,12996.0,113.1389,113.1389,112.7476,112.8172,12996.0
2023-03-09 13:20:00,129.75,129.9,129.42,129.53,32247.0,112.8085,112.9389,112.5216,112.6172,32247.0
2023-03-09 13:30:00,129.45,129.48,129.17,129.36,16801.0,112.5477,112.5737,112.3042,112.4694,16801.0
2023-03-09 13:40:00,129.39,129.73,129.39,129.53,19514.0,112.4955,112.7911,112.4955,112.6172,19514.0
2023-03-09 13:50:00,129.53,129.8,129.46,129.54,17925.0,112.6172,112.852,112.5563,112.6259,17925.0
2023-03-09 14:00:00,129.53,129.56,129.3,129.34,27952.0,112.6172,112.6433,112.4172,112.452,27952.0
2023-03-09 14:10:00,129.31,129.31,128.74,128.89,15697.0,112.4259,112.4259,111.9304,112.0608,15697.0
2023-03-09 14:20:00,128.87,129.08,128.87,128.93,27761.0,112.0434,112.226,112.0434,112.0956,27761.0
2023-03-09 14:30:00,128.91,128.96,128.63,128.89,41882.0,112.0782,112.1216,111.8347,112.0608,41882.0
2023-03-09 14:40:00,128.9,129.19,128.9,128.97,20929.0,112.0695,112.3216,112.0695,112.1303,20929.0
2023-03-09 14:50:00,128.95,128.95,128.3,128.33,26830.0,112.1129,112.1129,111.5478,111.5739,26830.0
2023-03-09 15:00:00,128.31,128.43,128.08,128.08,14379.0,111.5565,111.6608,111.3565,111.3565,14379.0
2023-03-09 15:10:00,128.11,128.11,127.65,127.65,17535.0,111.3826,111.3826,110.9827,110.9827,17535.0
2023-03-09 15:20:00,127.62,127.84,127.31,127.61,35567.0,110.9566,111.1479,110.6871,110.9479,35567.0
2023-03-09 15:30:00,127.56,128.52,127.5,128.49,81259.0,110.9044,111.7391,110.8523,111.713,81259.0
2023-03-09 15:40:00,128.49,128.68,128.37,128.46,58516.0,111.713,111.8782,111.6087,111.6869,58516.0
2023-03-09 15:50:00,128.42,128.64,127.79,127.86,118541.0,111.6521,111.8434,111.1044,111.1653,118541.0
2023-03-10 09:30:00,127.78,128.38,127.56,128.12,26781.0,111.0957,111.6174,110.9044,111.3913,26781.0
2023-03-10 09:40:00,128.13,128.54,127.28,127.73,23911.0,111.4,111.7565,110.661,111.0522,23911.0
2023-03-10 09:50:00,127.63,127.67,126.87,127.45,23426.0,110.9653,111.0001,110.3045,110.8088,23426.0
2023-03-10 10:00:00,127.36,127.89,127.14,127.14,18276.0,110.7305,111.1913,110.5393,110.5393,18276.0
2023-03-10 10:10:00,127.26,127.31,126.93,127.04,13493.0,110.6436,110.6871,110.3567,110.4523,13493.0
2023-03-10 10:20:00,127.07,127.24,126.56,127.13,13352.0,110.4784,110.6262,110.035,110.5306,13352.0
2023-03-10 10:30:00,127.02,127.46,126.96,127.23,18394.0,110.4349,110.8175,110.3828,110.6175,18394.0
2023-03-10 10:40:00,127.26,127.42,126.63,126.94,18110.0,110.6436,110.7827,110.0959,110.3654,18110.0
2023-03-10 10:50:00,127.01,127.81,126.71,127.65,16473.0,110.4262,111.1218,110.1654,110.9827,16473.0
2023-03-10 11:00:00,127.65,127.65,127.19,127.53,17324.0,110.9827,110.9827,110.5827,110.8783,17324.0
2023-03-10 11:10:00,127.54,127.68,126.97,127.22,63182.0,110.887,111.0088,110.3915,110.6088,63182.0
2023-03-10 11:20:00,127.24,127.83,127.24,127.62,14172.0,110.6262,111.1392,110.6262,110.9566,14172.0
2023-03-10 11:30:00,127.62,127.97,127.59,127.79,35225.0,110.9566,111.2609,110.9305,111.1044,35225.0
2023-03-10 11:40:00,127.85,128.0,127.4,127.47,31020.0,111.1566,111.287,110.7653,110.8262,31020.0
2023-03-10 11:50:00,127.43,127.43,126.95,127.04,28266.0,110.7914,110.7914,110.3741,110.4523,28266.0
2023-03-10 12:00:00,127.0,127.25,126.87,126.87,12047.0,110.4176,110.6349,110.3045,110.3045,12047.0
2023-03-10 12:10:00,126.84,127.21,126.77,127.12,28429.0,110.2784,110.6001,110.2176,110.5219,28429.0
2023-03-10 12:20:00,127.09,127.17,126.96,127.15,20831.0,110.4958,110.5654,110.3828,110.548,20831.0
2023-03-10 12:30:00,127.24,127.83,127.24,127.79,25223.0,110.6262,111.1392,110.6262,111.1044,25223.0
2023-03-10 12:40:00,127.82,127.92,127.65,127.65,17103.0,111.1305,111.2174,110.9827,110.9827,17103.0
2023-03-10 12:50:00,127.58,127.62,126.85,126.85,19941.0,110.9218,110.9566,110.2871,110.2871,19941.0
2023-03-10 13:00:00,126.84,127.08,126.81,126.93,13976.0,110.2784,110.4871,110.2524,110.3567,13976.0
2023-03-10 13:10:00,126.99,127.01,126.25,126.29,9901.0,110.4089,110.4262,109.7655,109.8003,9901.0
2023-03-10 13:20:00,126.23,126.29,125.81,126.13,34079.0,109.7481,109.8003,109.3829,109.6611,34079.0
2023-03-10 13:30:00,126.16,126.49,125.95,126.49,31846.0,109.6872,109.9741,109.5047,109.9741,31846.0
2023-03-10 13:40:00,126.53,126.91,126.39,126.39,33370.0,110.0089,110.3393,109.8872,109.8872,33370.0
2023-03-10 13:50:00,126.44,126.53,126.18,126.39,24974.0,109.9307,110.0089,109.7046,109.8872,24974.0
2023-03-10 14:00:00,126.4,127.19,126.4,127.18,34399.0,109.8959,110.5827,109.8959,110.574,34399.0
2023-03-10 14:10:00,127.23,127.55,126.65,126.94,32226.0,110.6175,110.8957,110.1133,110.3654,32226.0
2023-03-10 14:20:00,126.95,126.96,126.49,126.49,24801.0,110.3741,110.3828,109.9741,109.9741,24801.0
2023-03-10 14:30:00,126.55,127.42,126.55,127.37,31572.0,110.0263,110.7827,110.0263,110.7392,31572.0
2023-03-10 14:40:00,127.35,127.92,127.24,127.92,26825.0,110.7219,111.2174,110.6262,111.2174,26825.0
2023-03-10 14:50:00,127.96,128.04,127.56,127.78,25692.0,111.2522,111.3218,110.9044,111.0957,25692.0
2023-03-10 15:00:00,127.81,127.84,127.3,127.78,35544.0,111.1218,111.1479,110.6784,111.0957,35544.0
2023-03-10 15:10:00,127.75,128.14,127.34,127.36,40714.0,111.0696,111.4087,110.7132,110.7305,40714.0
2023-03-10 15:20:00,127.39,127.66,127.22,127.55,38017.0,110.7566,110.9914,110.6088,110.8957,38017.0
2023-03-10 15:30:00,127.51,127.55,126.99,127.0,49316.0,110.861,110.8957,110.4089,110.4176,49316.0
2023-03-10 15:40:00,126.96,126.99,126.65,126.75,58208.0,110.3828,110.4089,110.1133,110.2002,58208.0
2023-03-10 15:50:00,126.75,127.06,126.57,126.88,196568.0,110.2002,110.4697,110.0437,110.3132,196568.0
2023-03-13 09:30:00,126.77,128.06,126.45,128.06,73344.0,110.2176,111.3391,109.9394,111.3391,73344.0
2023-03-13 09:40:00,128.17,130.81,127.71,130.0,72984.0,111.4348,113.7301,111.0348,113.0258,72984.0
2023-03-13 09:50:00,130.17,132.37,130.17,132.12,95300.0,113.1736,115.0864,113.1736,114.869,95300.0
2023-03-13 10:00:00,132.05,133.03,131.61,132.43,93518.0,114.8082,115.6602,114.4256,115.1386,93518.0
2023-03-13 10:10:00,132.45,132.78,131.23,131.62,59628.0,115.1559,115.4429,114.0952,114.4343,59628.0
2023-03-13 10:20:00,131.73,131.9,130.82,131.02,43753.0,114.53,114.6778,113.7388,113.9127,43753.0
2023-03-13 10:30:00,131.02,131.99,131.02,131.99,21131.0,113.9127,114.756,113.9127,114.756,21131.0
2023-03-13 10:40:00,131.9,132.38,131.49,131.98,27174.0,114.6778,115.0951,114.3213,114.7473,27174.0
2023-03-13 10:50:00,131.97,132.91,131.39,132.63,31197.0,114.7386,115.5559,114.2343,115.3124,31197.0
2023-03-13 11:00:00,132.74,133.23,132.51,132.51,37325.0,115.4081,115.8341,115.2081,115.2081,37325.0
2023-03-13 11:10:00,132.58,132.83,132.17,132.28,21682.0,115.269,115.4863,114.9125,115.0081,21682.0
2023-03-13 11:20:00,132.42,132.91,132.04,132.84,18552.0,115.1299,115.5559,114.7995,115.495,18552.0
2023-03-13 11:30:00,132.85,132.92,131.71,131.85,23513.0,115.5037,115.5646,114.5126,114.6343,23513.0
2023-03-13 11:40:00,131.88,132.08,131.14,131.54,26863.0,114.6604,114.8343,114.017,114.3648,26863.0
2023-03-13 11:50:00,131.48,131.74,130.78,131.62,17139.0,114.3126,114.5386,113.704,114.4343,17139.0
2023-03-13 12:00:00,131.64,132.24,131.18,131.62,27870.0,114.4517,114.9734,114.0518,114.4343,27870.0
2023-03-13 12:10:00,131.57,131.57,130.89,131.02,10872.0,114.3908,114.3908,113.7996,113.9127,10872.0
2023-03-13 12:20:00,130.9,130.9,130.52,130.7,17302.0,113.8083,113.8083,113.4779,113.6344,17302.0
2023-03-13 12:30:00,130.84,130.86,130.13,130.51,13964.0,113.7562,113.7735,113.1389,113.4692,13964.0
2023-03-13 12:40:00,130.5,130.78,129.83,129.97,13518.0,113.4606,113.704,112.878,112.9998,13518.0
2023-03-13 12:50:00,129.97,130.39,129.93,130.39,19180.0,112.9998,113.3649,112.965,113.3649,19180.0
2023-03-13 13:00:00,130.32,130.37,129.73,130.27,12646.0,113.3041,113.3475,112.7911,113.2606,12646.0
2023-03-13 13:10:00,130.33,130.69,130.24,130.47,12373.0,113.3128,113.6257,113.2345,113.4345,12373.0
2023-03-13 13:20:00,130.38,130.39,129.92,130.29,21134.0,113.3562,113.3649,112.9563,113.278,21134.0
2023-03-13 13:30:00,130.23,130.83,129.84,130.64,19544.0,113.2258,113.7475,112.8867,113.5823,19544.0
2023-03-13 13:40:00,130.67,130.7,130.2,130.3,24829.0,113.6084,113.6344,113.1997,113.2867,24829.0
2023-03-13 13:50:00,130.29,130.31,129.92,130.02,31628.0,113.278,113.2954,112.9563,113.0432,31628.0
2023-03-13 14:00:00,130.04,130.29,129.74,129.85,29837.0,113.0606,113.278,112.7998,112.8954,29837.0
2023-03-13 14:10:00,129.78,129.98,129.65,129.78,20569.0,112.8346,113.0085,112.7215,112.8346,20569.0
2023-03-13 14:20:00,129.7,129.78,129.22,129.41,18961.0,112.765,112.8346,112.3477,112.5129,18961.0
2023-03-13 14:30:00,129.42,129.89,129.42,129.56,22257.0,112.5216,112.9302,112.5216,112.6433,22257.0
2023-03-13 14:40:00,129.46,130.29,129.46,130.19,29704.0,112.5563,113.278,112.5563,113.191,29704.0
2023-03-13 14:50:00,130.18,130.45,130.02,130.41,31710.0,113.1823,113.4171,113.0432,113.3823,31710.0
2023-03-13 15:00:00,130.36,130.64,130.1,130.47,29849.0,113.3388,113.5823,113.1128,113.4345,29849.0
2023-03-13 15:10:00,130.46,130.82,130.39,130.69,32514.0,113.4258,113.7388,113.3649,113.6257,32514.0
2023-03-13 15:20:00,130.65,130.7,129.97,130.12,45223.0,113.591,113.6344,112.9998,113.1302,45223.0
2023-03-13 15:30:00,130.13,130.6,130.09,130.59,38698.0,113.1389,113.5475,113.1041,113.5388,38698.0
2023-03-13 15:40:00,130.64,130.88,130.49,130.69,52380.0,113.5823,113.7909,113.4519,113.6257,52380.0
2023-03-13 15:50:00,130.65,130.69,130.29,130.58,119639.0,113.591,113.6257,113.278,113.5301,119639.0
2023-03-14 09:30:00,130.98,131.78,129.48,129.48,63991.0,115.2368,115.9406,113.9171,113.9171,63991.0
2023-03-14 09:40:00,129.63,129.82,128.22,128.64,38288.0,114.049,114.2162,112.8085,113.178,38288.0
2023-03-14 09:50:00,128.8,129.23,128.37,128.37,19847.0,113.3188,113.6971,112.9405,112.9405,19847.0
2023-03-14 10:00:00,128.41,129.92,128.39,129.89,35763.0,112.9757,114.3042,112.9581,114.2778,35763.0
2023-03-14 10:10:00,129.85,130.56,129.62,130.31,36475.0,114.2426,114.8673,114.0402,114.6473,36475.0
2023-03-14 10:20:00,130.28,130.52,130.22,130.47,24273.0,114.6209,114.8321,114.5681,114.7881,24273.0
2023-03-14 10:30:00,130.52,130.56,129.91,130.18,59777.0,114.8321,114.8673,114.2954,114.5329,59777.0
2023-03-14 10:40:00,130.19,130.78,130.06,130.63,31567.0,114.5417,115.0608,114.4274,114.9288,31567.0
2023-03-14 10:50:00,130.63,131.06,130.6,130.79,52430.0,114.9288,115.3072,114.9024,115.0696,52430.0
2023-03-14 11:00:00,130.81,131.38,130.72,131.32,31384.0,115.0872,115.5887,115.008,115.5359,31384.0
2023-03-14 11:10:00,131.32,131.62,131.28,131.31,36711.0,115.5359,115.7998,115.5007,115.5271,36711.0
2023-03-14 11:20:00,131.31,131.66,131.19,131.41,37270.0,115.5271,115.835,115.4215,115.6151,37270.0
2023-03-14 11:30:00,131.4,131.69,131.24,131.27,26399.0,115.6063,115.8614,115.4655,115.4919,26399.0
2023-03-14 11:40:00,131.28,131.36,130.96,130.99,34910.0,115.5007,115.5711,115.2192,115.2456,34910.0
2023-03-14 11:50:00,131.02,131.07,130.46,130.59,104470.0,115.272,115.316,114.7793,114.8937,104470.0
2023-03-14 12:00:00,130.49,130.7,130.46,130.63,17588.0,114.8057,114.9904,114.7793,114.9288,17588.0
2023-03-14 12:10:00,130.66,130.84,130.61,130.71,19661.0,114.9552,115.1136,114.9112,114.9992,19661.0
2023-03-14 12:20:00,130.66,130.79,130.27,130.5,31659.0,114.9552,115.0696,114.6121,114.8145,31659.0
2023-03-14 12:30:00,130.5,130.87,130.5,130.86,15473.0,114.8145,115.14,114.8145,115.1312,15473.0
2023-03-14 12:40:00,130.83,130.88,130.7,130.78,17041.0,115.1048,115.1488,114.9904,115.0608,17041.0
2023-03-14 12:50:00,130.79,130.85,130.35,130.35,44583.0,115.0696,115.1224,114.6825,114.6825,44583.0
2023-03-14 13:00:00,130.35,130.4,129.58,129.58,12862.0,114.6825,114.7265,114.005,114.005,12862.0
2023-03-14 13:10:00,129.61,129.67,129.2,129.38,14675.0,114.0314,114.0842,113.6707,113.8291,14675.0
2023-03-14 13:20:00,129.27,129.42,129.0,129.09,16556.0,113.7323,113.8643,113.4948,113.5739,16556.0
2023-03-14 13:30:00,129.07,129.13,128.89,129.03,18105.0,113.5563,113.6091,113.398,113.5212,18105.0
2023-03-14 13:40:00,129.13,129.16,128.61,128.9,19554.0,113.6091,113.6355,113.1516,113.4068,19554.0
2023-03-14 13:50:00,128.87,129.0,128.75,128.89,18683.0,113.3804,113.4948,113.2748,113.398,18683.0
2023-03-14 14:00:00,128.92,129.25,128.9,129.19,39868.0,113.4244,113.7147,113.4068,113.6619,39868.0
2023-03-14 14:10:00,129.2,129.34,128.98,129.06,25062.0,113.6707,113.7939,113.4772,113.5476,25062.0
2023-03-14 14:20:00,129.03,129.46,128.92,129.34,33107.0,113.5212,113.8995,113.4244,113.7939,33107.0
2023-03-14 14:30:00,129.34,129.76,129.29,129.61,20042.0,113.7939,114.1634,113.7499,114.0314,20042.0
2023-03-14 14:40:00,129.6,130.0,129.46,129.76,21161.0,114.0226,114.3746,113.8995,114.1634,21161.0
2023-03-14 14:50:00,129.69,129.95,129.5,129.54,13954.0,114.1018,114.3306,113.9347,113.9699,13954.0
2023-03-14 15:00:00,129.54,130.02,129.48,129.73,46924.0,113.9699,114.3922,113.9171,114.137,46924.0
2023-03-14 15:10:00,129.73,129.94,129.42,129.91,38906.0,114.137,114.3218,113.8643,114.2954,38906.0
2023-03-14 15:20:00,129.95,129.96,129.68,129.89,26703.0,114.3306,114.3394,114.093,114.2778,26703.0
2023-03-14 15:30:00,129.91,130.8,129.89,130.4,50664.0,114.2954,115.0784,114.2778,114.7265,50664.0
2023-03-14 15:40:00,130.36,130.67,130.24,130.65,44863.0,114.6913,114.964,114.5857,114.9464,44863.0
2023-03-14 15:50:00,130.68,131.33,130.52,131.13,135063.0,114.9728,115.5447,114.8321,115.3687,135063.0
2023-03-15 09:30:00,130.1,132.57,129.67,132.48,76031.0,114.4625,116.6357,114.0842,116.5565,76031.0
2023-03-15 09:40:00,132.47,133.56,132.42,132.68,44458.0,116.5477,117.5067,116.5037,116.7324,44458.0
2023-03-15 09:50:00,132.6,132.64,131.31,131.31,58349.0,116.6621,116.6973,115.5271,115.5271,58349.0
2023-03-15 10:00:00,131.31,132.63,131.21,132.26,75647.0,115.5271,116.6885,115.4391,116.3629,75647.0
2023-03-15 10:10:00,132.22,132.69,131.96,132.27,16981.0,116.3277,116.7412,116.099,116.3717,16981.0
2023-03-15 10:20:00,132.45,132.63,131.65,131.93,21119.0,116.5301,116.6885,115.8262,116.0726,21119.0
2023-03-15 10:30:00,131.94,132.6,131.94,132.6,25076.0,116.0814,116.6621,116.0814,116.6621,25076.0
2023-03-15 10:40:00,132.51,132.51,131.29,131.33,27448.0,116.5829,116.5829,115.5095,115.5447,27448.0
2023-03-15 10:50:00,131.33,132.62,131.13,132.34,37940.0,115.5447,116.6797,115.3687,116.4333,37940.0
2023-03-15 11:00:00,132.41,132.42,131.78,132.12,31045.0,116.4949,116.5037,115.9406,116.2398,31045.0
2023-03-15 11:10:00,132.17,132.34,131.93,132.07,13149.0,116.2837,116.4333,116.0726,116.1958,13149.0
2023-03-15 11:20:00,132.03,132.05,131.62,131.99,12956.0,116.1606,116.1782,115.7998,116.1254,12956.0
2023-03-15 11:30:00,132.02,132.28,131.47,131.62,34453.0,116.1518,116.3805,115.6679,115.7998,34453.0
2023-03-15 11:40:00,131.62,132.02,131.49,131.63,27021.0,115.7998,116.1518,115.6855,115.8086,27021.0
2023-03-15 11:50:00,131.52,131.52,130.95,131.0,24459.0,115.7119,115.7119,115.2104,115.2544,24459.0
2023-03-15 12:00:00,131.02,131.16,130.93,131.0,22905.0,115.272,115.3951,115.1928,115.2544,22905.0
2023-03-15 12:10:00,130.97,131.56,130.96,131.43,34281.0,115.228,115.7471,115.2192,115.6327,34281.0
2023-03-15 12:20:00,131.42,131.48,131.15,131.39,37959.0,115.6239,115.6767,115.3863,115.5975,37959.0
2023-03-15 12:30:00,131.39,131.58,131.13,131.26,39703.0,115.5975,115.7647,115.3687,115.4831,39703.0
2023-03-15 12:40:00,131.29,131.34,130.94,131.06,26013.0,115.5095,115.5535,115.2016,115.3072,26013.0
2023-03-15 12:50:00,130.99,131.03,130.52,130.8,48408.0,115.2456,115.2808,114.8321,115.0784,48408.0
2023-03-15 13:00:00,130.72,130.79,130.29,130.51,26077.0,115.008,115.0696,114.6297,114.8233,26077.0
2023-03-15 13:10:00,130.5,131.13,130.46,131.08,40954.0,114.8145,115.3687,114.7793,115.3248,40954.0
2023-03-15 13:20:00,131.13,131.83,130.96,131.77,48473.0,115.3687,115.9846,115.2192,115.9318,48473.0
2023-03-15 13:30:00,131.83,131.83,131.04,131.09,19484.0,115.9846,115.9846,115.2896,115.3336,19484.0
2023-03-15 13:40:00,131.06,131.56,131.03,131.52,22400.0,115.3072,115.7471,115.2808,115.7119,22400.0
2023-03-15 13:50:00,131.49,132.09,131.49,131.88,34992.0,115.6855,116.2134,115.6855,116.0286,34992.0
2023-03-15 14:00:00,131.95,131.99,131.52,131.7,25046.0,116.0902,116.1254,115.7119,115.8702,25046.0
2023-03-15 14:10:00,131.69,132.01,131.34,131.91,29343.0,115.8614,116.143,115.5535,116.055,29343.0
2023-03-15 14:20:00,131.9,132.58,131.85,132.0,201044.0,116.0462,116.6445,116.0022,116.1342,201044.0
2023-03-15 14:30:00,132.09,132.64,132.04,132.08,27138.0,116.2134,116.6973,116.1694,116.2046,27138.0
2023-03-15 14:40:00,132.05,132.19,131.89,131.94,19249.0,116.1782,116.3013,116.0374,116.0814,19249.0
2023-03-15 14:50:00,131.94,132.33,131.63,132.29,19158.0,116.0814,116.4245,115.8086,116.3893,19158.0
2023-03-15 15:00:00,132.31,132.48,131.68,131.71,22777.0,116.4069,116.5565,115.8526,115.879,22777.0
2023-03-15 15:10:00,131.81,132.37,131.63,132.08,19981.0,115.967,116.4597,115.8086,116.2046,19981.0
2023-03-15 15:20:00,132.03,132.35,131.93,132.13,30993.0,116.1606,116.4421,116.0726,116.2485,30993.0
2023-03-15 15:30:00,132.12,132.22,131.68,131.82,39518.0,116.2398,116.3277,115.8526,115.9758,39518.0
2023-03-15 15:40:00,131.76,132.04,131.62,131.82,42047.0,115.923,116.1694,115.7998,115.9758,42047.0
2023-03-15 15:50:00,131.77,132.75,131.75,132.7,172555.0,115.9318,116.794,115.9142,116.75,172555.0
2023-03-16 09:30:00,132.28,133.1,131.89,132.78,34581.0,116.3805,117.102,116.0374,116.8204,34581.0
2023-03-16 09:40:00,132.88,133.62,132.82,133.39,25037.0,116.9084,117.5595,116.8556,117.3571,25037.0
2023-03-16 09:50:00,133.3,133.45,132.46,132.53,26582.0,117.2779,117.4099,116.5389,116.6005,26582.0
2023-03-16 10:00:00,132.6,132.86,131.48,131.48,32329.0,116.6621,116.8908,115.6767,115.6767,32329.0
2023-03-16 10:10:00,131.49,132.01,131.27,131.76,23777.0,115.6855,116.143,115.4919,115.923,23777.0
2023-03-16 10:20:00,131.7,132.45,131.48,132.33,25445.0,115.8702,116.5301,115.6767,116.4245,25445.0
2023-03-16 10:30:00,132.2,132.84,132.17,132.8,20458.0,116.3101,116.8732,116.2837,116.838,20458.0
2023-03-16 10:40:00,132.87,133.23,132.77,133.03,33679.0,116.8996,117.2163,116.8116,117.0404,33679.0
2023-03-16 10:50:00,133.05,133.76,133.03,133.68,21304.0,117.058,117.6826,117.0404,117.6122,21304.0
2023-03-16 11:00:00,133.73,134.08,133.45,134.0,45073.0,117.6562,117.9642,117.4099,117.8938,45073.0
2023-03-16 11:10:00,134.02,134.03,133.43,133.6,42666.0,117.9114,117.9202,117.3923,117.5419,42666.0
2023-03-16 11:20:00,133.57,134.01,133.43,133.7,16445.0,117.5155,117.9026,117.3923,117.6298,16445.0
2023-03-16 11:30:00,133.75,133.8,132.98,133.0,49790.0,117.6738,117.7178,116.9964,117.014,49790.0
2023-03-16 11:40:00,133.01,133.17,132.64,132.86,136095.0,117.0228,117.1635,116.6973,116.8908,136095.0
2023-03-16 11:50:00,132.81,132.92,132.6,132.75,11717.0,116.8468,116.9436,116.6621,116.794,11717.0
2023-03-16 12:00:00,132.62,132.62,131.66,131.8,26689.0,116.6797,116.6797,115.835,115.9582,26689.0
2023-03-16 12:10:00,131.71,131.81,131.29,131.44,29162.0,115.879,115.967,115.5095,115.6415,29162.0
2023-03-16 12:20:00,131.5,131.7,131.37,131.5,16775.0,115.6943,115.8702,115.5799,115.6943,16775.0
2023-03-16 12:30:00,131.53,131.56,130.87,130.93,18569.0,115.7207,115.7471,115.14,115.1928,18569.0
2023-03-16 12:40:00,130.85,130.93,130.57,130.84,18076.0,115.1224,115.1928,114.8761,115.1136,18076.0
2023-03-16 12:50:00,130.83,131.48,130.83,131.32,9892.0,115.1048,115.6767,115.1048,115.5359,9892.0
2023-03-16 13:00:00,131.23,131.72,131.16,131.5,24334.0,115.4567,115.8878,115.3951,115.6943,24334.0
2023-03-16 13:10:00,131.5,131.55,130.93,131.21,23308.0,115.6943,115.7383,115.1928,115.4391,23308.0
2023-03-16 13:20:00,131.18,131.4,131.06,131.06,10772.0,115.4127,115.6063,115.3072,115.3072,10772.0
2023-03-16 13:30:00,131.06,131.13,130.82,130.98,22801.0,115.3072,115.3687,115.096,115.2368,22801.0
2023-03-16 13:40:00,130.99,132.03,130.89,131.56,45767.0,115.2456,116.1606,115.1576,115.7471,45767.0
2023-03-16 13:50:00,131.56,131.8,131.3,131.68,23306.0,115.7471,115.9582,115.5183,115.8526,23306.0
2023-03-16 14:00:00,131.62,131.73,131.26,131.41,44962.0,115.7998,115.8966,115.4831,115.6151,44962.0
2023-03-16 14:10:00,131.5,131.5,130.9,131.1,17081.0,115.6943,115.6943,115.1664,115.3424,17081.0
2023-03-16 14:20:00,131.05,131.14,130.84,130.94,20211.0,115.2984,115.3775,115.1136,115.2016,20211.0
2023-03-16 14:30:00,130.95,131.25,130.81,131.2,17922.0,115.2104,115.4743,115.0872,115.4303,17922.0
2023-03-16 14:40:00,131.2,131.85,131.19,131.62,29185.0,115.4303,116.0022,115.4215,115.7998,29185.0
2023-03-16 14:50:00,131.62,131.95,131.51,131.93,138282.0,115.7998,116.0902,115.7031,116.0726,138282.0
2023-03-16 15:00:00,131.93,132.48,131.93,132.04,20411.0,116.0726,116.5565,116.0726,116.1694,20411.0
2023-03-16 15:10:00,132.06,132.51,132.06,132.37,29547.0,116.187,116.5829,116.187,116.4597,29547.0
2023-03-16 15:20:00,132.39,132.71,132.23,132.57,22740.0,116.4773,116.7588,116.3365,116.6357,22740.0
2023-03-16 15:30:00,132.56,132.58,132.22,132.47,33487.0,116.6269,116.6445,116.3277,116.5477,33487.0
2023-03-16 15:40:00,132.49,132.99,132.48,132.84,39358.0,116.5653,117.0052,116.5565,116.8732,39358.0
2023-03-16 15:50:00,132.88,133.02,132.51,132.51,112323.0,116.9084,117.0316,116.5829,116.5829,112323.0
2023-03-17 09:30:00,132.33,132.7,131.6,132.6,607067.0,116.4245,116.75,115.7823,116.6621,607067.0
2023-03-17 09:40:00,132.46,133.67,132.46,133.2,16825.0,116.5389,117.6034,116.5389,117.1899,16825.0
2023-03-17 09:50:00,133.19,133.29,132.43,132.69,25975.0,117.1811,117.2691,116.5125,116.7412,25975.0
2023-03-17 10:00:00,132.74,133.52,132.3,132.47,21786.0,116.7852,117.4715,116.3981,116.5477,21786.0
2023-03-17 10:10:00,132.22,132.22,131.47,131.77,10721.0,116.3277,116.3277,115.6679,115.9318,10721.0
2023-03-17 10:20:00,131.65,131.71,130.99,131.41,20739.0,115.8262,115.879,115.2456,115.6151,20739.0
2023-03-17 10:30:00,131.45,132.12,131.31,131.89,21903.0,115.6503,116.2398,115.5271,116.0374,21903.0
2023-03-17 10:40:00,131.93,131.98,131.3,131.42,24719.0,116.0726,116.1166,115.5183,115.6239,24719.0
2023-03-17 10:50:00,131.47,131.87,131.42,131.75,25702.0,115.6679,116.0198,115.6239,115.9142,25702.0
2023-03-17 11:00:00,131.73,131.84,131.5,131.69,17598.0,115.8966,115.9934,115.6943,115.8614,17598.0
2023-03-17 11:10:00,131.65,132.11,131.62,131.8,33663.0,115.8262,116.231,115.7998,115.9582,33663.0
2023-03-17 11:20:00,131.78,131.83,131.3,131.39,15575.0,115.9406,115.9846,115.5183,115.5975,15575.0
2023-03-17 11:30:00,131.41,132.0,131.41,131.6,15400.0,115.6151,116.1342,115.6151,115.7823,15400.0
2023-03-17 11:40:00,131.59,131.72,131.27,131.7,16282.0,115.7735,115.8878,115.4919,115.8702,16282.0
2023-03-17 11:50:00,131.7,131.87,130.82,131.08,20127.0,115.8702,116.0198,115.096,115.3248,20127.0
2023-03-17 12:00:00,131.06,131.47,131.03,131.46,13848.0,115.3072,115.6679,115.2808,115.6591,13848.0
2023-03-17 12:10:00,131.43,131.77,131.33,131.51,17701.0,115.6327,115.9318,115.5447,115.7031,17701.0
2023-03-17 12:20:00,131.49,131.74,131.37,131.54,13071.0,115.6855,115.9054,115.5799,115.7295,13071.0
2023-03-17 12:30:00,131.5,132.01,131.5,131.66,17602.0,115.6943,116.143,115.6943,115.835,17602.0
2023-03-17 12:40:00,131.69,131.84,131.49,131.5,12419.0,115.8614,115.9934,115.6855,115.6943,12419.0
2023-03-17 12:50:00,131.47,131.61,130.67,130.87,16789.0,115.6679,115.7911,114.964,115.14,16789.0
2023-03-17 13:00:00,130.98,131.0,130.26,130.39,23282.0,115.2368,115.2544,114.6033,114.7177,23282.0
2023-03-17 13:10:00,130.33,130.8,130.33,130.78,19768.0,114.6649,115.0784,114.6649,115.0608,19768.0
2023-03-17 13:20:00,130.82,131.21,130.81,130.93,14598.0,115.096,115.4391,115.0872,115.1928,14598.0
2023-03-17 13:30:00,130.94,131.29,130.68,130.83,20963.0,115.2016,115.5095,114.9728,115.1048,20963.0
2023-03-17 13:40:00,130.83,130.98,130.53,130.94,33248.0,115.1048,115.2368,114.8409,115.2016,33248.0
2023-03-17 13:50:00,130.98,131.07,130.66,130.92,23284.0,115.2368,115.316,114.9552,115.184,23284.0
2023-03-17 14:00:00,130.94,131.07,130.42,130.49,43486.0,115.2016,115.316,114.7441,114.8057,43486.0
2023-03-17 14:10:00,130.52,130.59,130.29,130.32,23878.0,114.8321,114.8937,114.6297,114.6561,23878.0
2023-03-17 14:20:00,130.35,130.51,129.77,129.78,20160.0,114.6825,114.8233,114.1722,114.181,20160.0
2023-03-17 14:30:00,129.75,130.01,129.58,129.76,20666.0,114.1546,114.3834,114.005,114.1634,20666.0
2023-03-17 14:40:00,129.71,130.0,129.65,129.88,15403.0,114.1194,114.3746,114.0666,114.269,15403.0
2023-03-17 14:50:00,129.87,130.17,129.62,129.95,14829.0,114.2602,114.5241,114.0402,114.3306,14829.0
2023-03-17 15:00:00,129.99,130.22,129.84,130.11,14636.0,114.3658,114.5681,114.2338,114.4713,14636.0
2023-03-17 15:10:00,130.13,130.79,130.13,130.52,32577.0,114.4889,115.0696,114.4889,114.8321,32577.0
2023-03-17 15:20:00,130.48,130.91,130.37,130.84,25862.0,114.7969,115.1752,114.7001,115.1136,25862.0
2023-03-17 15:30:00,130.85,130.86,130.35,130.4,37179.0,115.1224,115.1312,114.6825,114.7265,37179.0
2023-03-17 15:40:00,130.37,130.67,130.35,130.55,76700.0,114.7001,114.964,114.6825,114.8585,76700.0
2023-03-17 15:50:00,130.53,130.78,130.13,130.24,157433.0,114.8409,115.0608,114.4889,114.5857,157433.0
2023-03-20 09:30:00,130.01,131.13,129.7,130.52,48673.0,114.3834,115.3687,114.1106,114.8321,48673.0
2023-03-20 09:40:00,130.53,131.25,130.25,130.78,26877.0,114.8409,115.4743,114.5945,115.0608,26877.0
2023-03-20 09:50:00,130.78,131.16,130.66,130.68,18530.0,115.0608,115.3951,114.9552,114.9728,18530.0
2023-03-20 10:00:00,130.69,131.09,130.63,130.94,28165.0,114.9816,115.3336,114.9288,115.2016,28165.0
2023-03-20 10:10:00,131.0,131.35,130.7,131.0,32771.0,115.2544,115.5623,114.9904,115.2544,32771.0
2023-03-20 10:20:00,131.0,131.4,130.8,131.01,16946.0,115.2544,115.6063,115.0784,115.2632,16946.0
2023-03-20 10:30:00,131.03,131.4,130.9,131.3,23733.0,115.2808,115.6063,115.1664,115.5183,23733.0
2023-03-20 10:40:00,131.33,131.52,131.22,131.5,12959.0,115.5447,115.7119,115.4479,115.6943,12959.0
2023-03-20 10:50:00,131.53,131.9,131.39,131.83,14234.0,115.7207,116.0462,115.5975,115.9846,14234.0
2023-03-20 11:00:00,131.82,132.08,131.66,131.72,9517.0,115.9758,116.2046,115.835,115.8878,9517.0
2023-03-20 11:10:00,131.71,131.9,131.43,131.71,36489.0,115.879,116.0462,115.6327,115.879,36489.0
2023-03-20 11:20:00,131.7,131.89,131.59,131.84,12699.0,115.8702,116.0374,115.7735,115.9934,12699.0
2023-03-20 11:30:00,131.8,131.91,131.43,131.61,21963.0,115.9582,116.055,115.6327,115.7911,21963.0
2023-03-20 11:40:00,131.58,131.68,131.41,131.65,11398.0,115.7647,115.8526,115.6151,115.8262,11398.0
2023-03-20 11:50:00,131.68,131.88,131.64,131.81,19502.0,115.8526,116.0286,115.8174,115.967,19502.0
2023-03-20 12:00:00,131.86,132.11,131.65,131.73,17863.0,116.011,116.231,115.8262,115.8966,17863.0
2023-03-20 12:10:00,131.72,131.72,131.2,131.35,11433.0,115.8878,115.8878,115.4303,115.5623,11433.0
2023-03-20 12:20:00,131.35,131.58,131.32,131.41,16611.0,115.5623,115.7647,115.5359,115.6151,16611.0
2023-03-20 12:30:00,131.4,131.44,131.2,131.28,11434.0,115.6063,115.6415,115.4303,115.5007,11434.0
2023-03-20 12:40:00,131.3,131.35,131.09,131.25,19519.0,115.5183,115.5623,115.3336,115.4743,19519.0
2023-03-20 12:50:00,131.25,131.66,131.25,131.42,21615.0,115.4743,115.835,115.4743,115.6239,21615.0
2023-03-20 13:00:00,131.41,132.06,131.4,132.04,24438.0,115.6151,116.187,115.6063,116.1694,24438.0
2023-03-20 13:10:00,132.01,132.01,131.82,131.89,10104.0,116.143,116.143,115.9758,116.0374,10104.0
2023-03-20 13:20:00,131.91,131.99,131.76,131.84,11794.0,116.055,116.1254,115.923,115.9934,11794.0
2023-03-20 13:30:00,131.83,132.0,131.67,131.99,12930.0,115.9846,116.1342,115.8438,116.1254,12930.0
2023-03-20 13:40:00,132.01,132.07,131.81,131.85,24370.0,116.143,116.1958,115.967,116.0022,24370.0
2023-03-20 13:50:00,131.87,131.88,131.57,131.67,11259.0,116.0198,116.0286,115.7559,115.8438,11259.0
2023-03-20 14:00:00,131.67,131.7,131.28,131.41,16175.0,115.8438,115.8702,115.5007,115.6151,16175.0
2023-03-20 14:10:00,131.42,131.52,131.23,131.4,22909.0,115.6239,115.7119,115.4567,115.6063,22909.0
2023-03-20 14:20:00,131.4,131.63,131.26,131.28,19072.0,115.6063,115.8086,115.4831,115.5007,19072.0
2023-03-20 14:30:00,131.27,131.36,130.9,130.9,14860.0,115.4919,115.5711,115.1664,115.1664,14860.0
2023-03-20 14:40:00,130.93,131.12,130.89,130.97,8634.0,115.1928,115.3599,115.1576,115.228,8634.0
2023-03-20 14:50:00,130.97,131.18,130.94,130.95,14137.0,115.228,115.4127,115.2016,115.2104,14137.0
2023-03-20 15:00:00,130.92,131.2,130.84,131.02,17624.0,115.184,115.4303,115.1136,115.272,17624.0
2023-03-20 15:10:00,130.98,131.14,130.86,131.14,14027.0,115.2368,115.3775,115.1312,115.3775,14027.0
2023-03-20 15:20:00,131.13,131.42,130.94,131.37,17450.0,115.3687,115.6239,115.2016,115.5799,17450.0
2023-03-20 15:30:00,131.37,131.69,131.34,131.47,18289.0,115.5799,115.8614,115.5535,115.6679,18289.0
2023-03-20 15:40:00,131.47,131.75,131.37,131.55,38633.0,115.6679,115.9142,115.5799,115.7383,38633.0
2023-03-20 15:50:00,131.6,131.82,131.19,131.27,167295.0,115.7823,115.9758,115.4215,115.4919,167295.0
2023-03-21 09:30:00,131.27,131.39,130.81,131.21,34834.0,115.4919,115.5975,115.0872,115.4391,34834.0
2023-03-21 09:40:00,131.27,131.29,130.53,131.0,13020.0,115.4919,115.5095,114.8409,115.2544,13020.0
2023-03-21 09:50:00,131.06,131.11,130.11,130.13,16515.0,115.3072,115.3511,114.4713,114.4889,16515.0
2023-03-21 10:00:00,130.13,130.13,129.08,129.25,30723.0,114.4889,114.4889,113.5651,113.7147,30723.0
2023-03-21 10:10:00,129.3,130.01,129.27,129.86,41734.0,113.7587,114.3834,113.7323,114.2514,41734.0
2023-03-21 10:20:00,129.86,129.95,129.21,129.25,40695.0,114.2514,114.3306,113.6795,113.7147,40695.0
2023-03-21 10:30:00,129.32,129.61,129.24,129.3,17860.0,113.7763,114.0314,113.7059,113.7587,17860.0
2023-03-21 10:40:00,129.27,129.54,129.1,129.5,27038.0,113.7323,113.9699,113.5827,113.9347,27038.0
2023-03-21 10:50:00,129.56,129.82,129.36,129.71,17835.0,113.9875,114.2162,113.8115,114.1194,17835.0
2023-03-21 11:00:00,129.86,130.48,129.86,130.25,16566.0,114.2514,114.7969,114.2514,114.5945,16566.0
2023-03-21 11:10:00,130.27,130.34,130.05,130.26,19668.0,114.6121,114.6737,114.4186,114.6033,19668.0
2023-03-21 11:20:00,130.22,130.23,130.07,130.12,12315.0,114.5681,114.5769,114.4362,114.4801,12315.0
2023-03-21 11:30:00,130.1,130.1,129.38,129.38,33842.0,114.4625,114.4625,113.8291,113.8291,33842.0
2023-03-21 11:40:00,129.38,129.4,128.95,129.2,59869.0,113.8291,113.8467,113.4508,113.6707,59869.0
2023-03-21 11:50:00,129.19,129.3,128.74,128.75,25673.0,113.6619,113.7587,113.266,113.2748,25673.0
2023-03-21 12:00:00,128.79,129.1,128.77,128.78,13813.0,113.31,113.5827,113.2924,113.3012,13813.0
2023-03-21 12:10:00,128.81,129.02,128.73,128.97,16218.0,113.3276,113.5124,113.2572,113.4684,16218.0
2023-03-21 12:20:00,128.93,129.11,128.87,129.03,10695.0,113.4332,113.5915,113.3804,113.5212,10695.0
2023-03-21 12:30:00,129.05,129.09,128.79,128.81,12951.0,113.5388,113.5739,113.31,113.3276,12951.0
2023-03-21 12:40:00,128.84,128.86,128.33,128.46,54456.0,113.354,113.3716,112.9053,113.0197,54456.0
2023-03-21 12:50:00,128.45,128.77,128.13,128.13,27318.0,113.0109,113.2924,112.7293,112.7293,27318.0
2023-03-21 13:00:00,128.16,128.16,127.59,127.78,21260.0,112.7557,112.7557,112.2542,112.4214,21260.0
2023-03-21 13:10:00,127.84,127.98,127.78,127.97,12834.0,112.4742,112.5974,112.4214,112.5886,12834.0
2023-03-21 13:20:00,127.98,128.2,127.93,127.93,10064.0,112.5974,112.7909,112.5534,112.5534,10064.0
2023-03-21 13:30:00,127.92,128.19,127.91,128.08,8946.0,112.5446,112.7821,112.5358,112.6853,8946.0
2023-03-21 13:40:00,128.06,128.2,127.83,128.13,13011.0,112.6677,112.7909,112.4654,112.7293,13011.0
2023-03-21 13:50:00,128.13,128.38,128.1,128.38,18964.0,112.7293,112.9493,112.7029,112.9493,18964.0
2023-03-21 14:00:00,128.44,128.59,128.21,128.21,14275.0,113.0021,113.134,112.7997,112.7997,14275.0
2023-03-21 14:10:00,128.19,128.2,127.72,127.75,16259.0,112.7821,112.7909,112.3686,112.395,16259.0
2023-03-21 14:20:00,127.77,128.07,127.73,128.05,12443.0,112.4126,112.6765,112.3774,112.6589,12443.0
2023-03-21 14:30:00,128.07,128.23,128.01,128.09,18293.0,112.6765,112.8173,112.6238,112.6941,18293.0
2023-03-21 14:40:00,128.03,128.41,128.0,128.38,14924.0,112.6414,112.9757,112.615,112.9493,14924.0
2023-03-21 14:50:00,128.41,128.73,128.33,128.63,21165.0,112.9757,113.2572,112.9053,113.1692,21165.0
2023-03-21 15:00:00,128.64,128.78,128.56,128.77,20905.0,113.178,113.3012,113.1076,113.2924,20905.0
2023-03-21 15:10:00,128.84,129.17,128.64,129.16,18968.0,113.354,113.6443,113.178,113.6355,18968.0
2023-03-21 15:20:00,129.17,129.22,128.91,129.06,18856.0,113.6443,113.6883,113.4156,113.5476,18856.0
2023-03-21 15:30:00,129.07,129.35,129.07,129.35,29120.0,113.5563,113.8027,113.5563,113.8027,29120.0
2023-03-21 15:40:00,129.38,129.71,129.3,129.63,76611.0,113.8291,114.1194,113.7587,114.049,76611.0
2023-03-21 15:50:00,129.61,129.61,129.35,129.5,165448.0,114.0314,114.0314,113.8027,113.9347,165448.0
2023-03-22 09:30:00,128.33,128.58,127.72,127.77,25280.0,112.9053,113.1252,112.3686,112.4126,25280.0
2023-03-22 09:40:00,127.78,127.78,127.28,127.3,12013.0,112.4214,112.4214,111.9815,111.9991,12013.0
2023-03-22 09:50:00,127.25,127.42,126.51,126.75,18191.0,111.9551,112.1047,111.304,111.5152,18191.0
2023-03-22 10:00:00,126.78,127.08,126.68,126.85,46513.0,111.5416,111.8055,111.4536,111.6032,46513.0
2023-03-22 10:10:00,126.94,127.09,126.72,126.94,55958.0,111.6824,111.8143,111.4888,111.6824,55958.0
2023-03-22 10:20:00,126.94,127.89,126.88,127.89,46747.0,111.6824,112.5182,111.6296,112.5182,46747.0
2023-03-22 10:30:00,127.76,127.9,127.56,127.66,14989.0,112.4038,112.527,112.2278,112.3158,14989.0
2023-03-22 10:40:00,127.61,127.65,127.33,127.53,24195.0,112.2718,112.307,112.0255,112.2014,24195.0
2023-03-22 10:50:00,127.6,127.71,127.14,127.14,19152.0,112.263,112.3598,111.8583,111.8583,19152.0
2023-03-22 11:00:00,127.21,127.57,127.18,127.37,13869.0,111.9199,112.2366,111.8935,112.0607,13869.0
2023-03-22 11:10:00,127.36,127.36,126.84,126.88,10922.0,112.0519,112.0519,111.5944,111.6296,10922.0
2023-03-22 11:20:00,126.91,126.97,126.7,126.91,13442.0,111.656,111.7088,111.4712,111.656,13442.0
2023-03-22 11:30:00,126.94,126.97,126.56,126.62,13339.0,111.6824,111.7088,111.348,111.4008,13339.0
2023-03-22 11:40:00,126.63,126.95,126.5,126.93,19544.0,111.4096,111.6912,111.2953,111.6736,19544.0
2023-03-22 11:50:00,126.95,127.21,126.83,127.14,28234.0,111.6912,111.9199,111.5856,111.8583,28234.0
2023-03-22 12:00:00,127.16,127.44,127.0,127.31,10734.0,111.8759,112.1223,111.7352,112.0079,10734.0
2023-03-22 12:10:00,127.27,127.63,127.23,127.63,17887.0,111.9727,112.2894,111.9375,112.2894,17887.0
2023-03-22 12:20:00,127.58,127.88,127.53,127.88,20084.0,112.2454,112.5094,112.2014,112.5094,20084.0
2023-03-22 12:30:00,127.84,127.94,127.7,127.82,11563.0,112.4742,112.5622,112.351,112.4566,11563.0
2023-03-22 12:40:00,127.77,127.9,127.76,127.84,10698.0,112.4126,112.527,112.4038,112.4742,10698.0
2023-03-22 12:50:00,127.82,127.82,127.4,127.4,26712.0,112.4566,112.4566,112.0871,112.0871,26712.0
2023-03-22 13:00:00,127.4,127.53,127.23,127.32,15418.0,112.0871,112.2014,111.9375,112.0167,15418.0
2023-03-22 13:10:00,127.38,127.59,127.3,127.57,10479.0,112.0695,112.2542,111.9991,112.2366,10479.0
2023-03-22 13:20:00,127.55,127.72,127.55,127.7,12471.0,112.219,112.3686,112.219,112.351,12471.0
2023-03-22 13:30:00,127.72,127.9,127.68,127.69,14295.0,112.3686,112.527,112.3334,112.3422,14295.0
2023-03-22 13:40:00,127.7,127.96,127.69,127.96,14499.0,112.351,112.5798,112.3422,112.5798,14499.0
2023-03-22 13:50:00,128.0,128.27,128.0,128.22,8115.0,112.615,112.8525,112.615,112.8085,8115.0
2023-03-22 14:00:00,128.3,129.6,128.3,128.97,34337.0,112.8789,114.0226,112.8789,113.4684,34337.0
2023-03-22 14:10:00,129.02,129.2,128.6,129.06,35782.0,113.5124,113.6707,113.1428,113.5476,35782.0
2023-03-22 14:20:00,128.99,129.05,128.63,128.92,15293.0,113.486,113.5388,113.1692,113.4244,15293.0
2023-03-22 14:30:00,128.92,129.22,128.26,128.87,27626.0,113.4244,113.6883,112.8437,113.3804,27626.0
2023-03-22 14:40:00,128.94,130.15,128.94,129.86,32819.0,113.442,114.5065,113.442,114.2514,32819.0
2023-03-22 14:50:00,129.85,129.96,128.86,128.96,36539.0,114.2426,114.3394,113.3716,113.4596,36539.0
2023-03-22 15:00:00,128.84,129.07,127.83,128.15,43290.0,113.354,113.5563,112.4654,112.7469,43290.0
2023-03-22 15:10:00,128.18,129.0,128.17,128.78,19035.0,112.7733,113.4948,112.7645,113.3012,19035.0
2023-03-22 15:20:00,128.8,129.41,128.54,128.68,37146.0,113.3188,113.8555,113.0901,113.2132,37146.0
2023-03-22 15:30:00,128.65,128.76,127.63,127.74,48745.0,113.1868,113.2836,112.2894,112.3862,48745.0
2023-03-22 15:40:00,127.77,127.86,126.87,126.99,50101.0,112.4126,112.4918,111.6208,111.7264,50101.0
2023-03-22 15:50:00,126.87,127.12,126.0,126.06,154997.0,111.6208,111.8407,110.8553,110.9081,154997.0
2023-03-23 09:30:00,126.26,126.76,125.2,125.81,34591.0,111.0841,111.524,110.1515,110.6882,34591.0
2023-03-23 09:40:00,125.72,126.24,125.54,126.24,26630.0,110.609,111.0665,110.4506,111.0665,26630.0
2023-03-23 09:50:00,126.3,126.86,126.26,126.73,25983.0,111.1193,111.612,111.0841,111.4976,25983.0
2023-03-23 10:00:00,126.73,126.96,126.25,126.76,17524.0,111.4976,111.7,111.0753,111.524,17524.0
2023-03-23 10:10:00,126.73,126.86,126.34,126.51,29581.0,111.4976,111.612,111.1545,111.304,29581.0
2023-03-23 10:20:00,126.49,126.56,126.14,126.19,13395.0,111.2865,111.348,110.9785,111.0225,13395.0
2023-03-23 10:30:00,126.18,126.62,126.11,126.59,25346.0,111.0137,111.4008,110.9521,111.3744,25346.0
2023-03-23 10:40:00,126.62,126.78,126.33,126.7,30795.0,111.4008,111.5416,111.1457,111.4712,30795.0
2023-03-23 10:50:00,126.74,127.1,126.67,127.1,17345.0,111.5064,111.8231,111.4448,111.8231,17345.0
2023-03-23 11:00:00,127.08,127.55,127.04,127.25,14552.0,111.8055,112.219,111.7703,111.9551,14552.0
2023-03-23 11:10:00,127.26,127.44,126.98,126.98,25601.0,111.9639,112.1223,111.7176,111.7176,25601.0
2023-03-23 11:20:00,127.04,127.15,126.78,126.8,13726.0,111.7703,111.8671,111.5416,111.5592,13726.0
2023-03-23 11:30:00,126.87,127.3,126.86,127.24,35898.0,111.6208,111.9991,111.612,111.9463,35898.0
2023-03-23 11:40:00,127.24,127.25,126.94,127.03,39531.0,111.9463,111.9551,111.6824,111.7615,39531.0
2023-03-23 11:50:00,127.03,127.32,127.01,127.06,47463.0,111.7615,112.0167,111.744,111.7879,47463.0
2023-03-23 12:00:00,127.04,127.15,126.76,127.15,35949.0,111.7703,111.8671,111.524,111.8671,35949.0
2023-03-23 12:10:00,127.16,127.16,126.65,126.77,34420.0,111.8759,111.8759,111.4272,111.5328,34420.0
2023-03-23 12:20:00,126.75,126.75,126.39,126.46,28871.0,111.5152,111.5152,111.1985,111.2601,28871.0
2023-03-23 12:30:00,126.48,126.6,126.25,126.42,31688.0,111.2777,111.3832,111.0753,111.2249,31688.0
2023-03-23 12:40:00,126.41,126.42,126.11,126.32,39574.0,111.2161,111.2249,110.9521,111.1369,39574.0
2023-03-23 12:50:00,126.33,126.33,126.08,126.1,39310.0,111.1457,111.1457,110.9257,110.9433,39310.0
2023-03-23 13:00:00,126.14,126.4,126.04,126.05,35367.0,110.9785,111.2073,110.8905,110.8993,35367.0
2023-03-23 13:10:00,126.08,126.13,125.68,125.84,34738.0,110.9257,110.9697,110.5738,110.7146,34738.0
2023-03-23 13:20:00,125.86,125.95,125.4,125.57,47709.0,110.7322,110.8114,110.3275,110.477,47709.0
2023-03-23 13:30:00,125.57,125.76,125.36,125.38,28518.0,110.477,110.6442,110.2923,110.3099,28518.0
2023-03-23 13:40:00,125.4,125.59,125.18,125.19,40011.0,110.3275,110.4946,110.1339,110.1427,40011.0
2023-03-23 13:50:00,125.19,125.4,124.95,125.23,62980.0,110.1427,110.3275,109.9316,110.1779,62980.0
2023-03-23 14:00:00,125.25,125.52,125.06,125.14,32465.0,110.1955,110.433,110.0283,110.0987,32465.0
2023-03-23 14:10:00,125.17,125.48,125.1,125.42,58535.0,110.1251,110.3979,110.0635,110.3451,58535.0
2023-03-23 14:20:00,125.43,125.49,124.74,124.75,44056.0,110.3539,110.4066,109.7468,109.7556,44056.0
2023-03-23 14:30:00,124.76,125.03,124.75,124.8,40347.0,109.7644,110.0019,109.7556,109.7996,40347.0
2023-03-23 14:40:00,124.81,124.82,124.35,124.56,25367.0,109.8084,109.8172,109.4037,109.5884,25367.0
2023-03-23 14:50:00,124.48,124.54,124.07,124.48,35735.0,109.518,109.5708,109.1573,109.518,35735.0
2023-03-23 15:00:00,124.48,125.41,124.28,124.68,108511.0,109.518,110.3363,109.3421,109.694,108511.0
2023-03-23 15:10:00,124.68,124.8,123.94,123.94,54600.0,109.694,109.7996,109.043,109.043,54600.0
2023-03-23 15:20:00,123.93,124.25,123.62,123.99,39880.0,109.0342,109.3157,108.7614,109.0869,39880.0
2023-03-23 15:30:00,123.92,124.38,123.72,124.13,53079.0,109.0254,109.4301,108.8494,109.2101,53079.0
2023-03-23 15:40:00,124.1,124.43,123.9,124.12,105896.0,109.1837,109.4741,109.0078,109.2013,105896.0
2023-03-23 15:50:00,124.11,124.53,123.63,123.75,437426.0,109.1925,109.562,108.7702,108.8758,437426.0
2023-03-24 09:30:00,123.46,123.75,122.75,123.72,59765.0,108.6206,108.8758,107.996,108.8494,59765.0
2023-03-24 09:40:00,123.69,123.89,123.3,123.58,30117.0,108.823,108.999,108.4799,108.7262,30117.0
2023-03-24 09:50:00,123.54,124.54,123.54,124.0,73964.0,108.691,109.5708,108.691,109.0957,73964.0
2023-03-24 10:00:00,124.1,124.21,123.7,123.97,56025.0,109.1837,109.2805,108.8318,109.0693,56025.0
2023-03-24 10:10:00,123.94,124.39,123.77,124.23,52172.0,109.043,109.4389,108.8934,109.2981,52172.0
2023-03-24 10:20:00,124.23,125.0,124.09,124.83,37339.0,109.2981,109.9755,109.1749,109.826,37339.0
2023-03-24 10:30:00,124.88,125.23,124.7,124.8,28448.0,109.87,110.1779,109.7116,109.7996,28448.0
2023-03-24 10:40:00,124.76,124.88,124.51,124.58,24406.0,109.7644,109.87,109.5444,109.606,24406.0
2023-03-24 10:50:00,124.55,124.85,124.38,124.69,42419.0,109.5796,109.8436,109.4301,109.7028,42419.0
2023-03-24 11:00:00,124.72,124.81,124.4,124.41,32494.0,109.7292,109.8084,109.4477,109.4565,32494.0
2023-03-24 11:10:00,124.41,124.66,124.23,124.37,38897.0,109.4565,109.6764,109.2981,109.4213,38897.0
2023-03-24 11:20:00,124.36,124.86,124.32,124.67,56841.0,109.4125,109.8524,109.3773,109.6852,56841.0
2023-03-24 11:30:00,124.67,125.34,124.58,125.29,61167.0,109.6852,110.2747,109.606,110.2307,61167.0
2023-03-24 11:40:00,125.34,125.53,125.14,125.36,82324.0,110.2747,110.4418,110.0987,110.2923,82324.0
2023-03-24 11:50:00,125.35,125.45,125.12,125.41,98151.0,110.2835,110.3715,110.0811,110.3363,98151.0
2023-03-24 12:00:00,125.44,126.1,125.36,125.85,49325.0,110.3627,110.9433,110.2923,110.7234,49325.0
2023-03-24 12:10:00,125.81,126.66,125.8,126.65,46161.0,110.6882,111.436,110.6794,111.4272,46161.0
2023-03-24 12:20:00,126.65,127.13,126.64,127.1,45695.0,111.4272,111.8495,111.4184,111.8231,45695.0
2023-03-24 12:30:00,127.12,127.17,126.81,127.01,13418.0,111.8407,111.8847,111.568,111.744,13418.0
2023-03-24 12:40:00,127.01,127.55,126.82,127.5,19326.0,111.744,112.219,111.5768,112.1751,19326.0
2023-03-24 12:50:00,127.47,127.72,127.29,127.48,25582.0,112.1487,112.3686,111.9903,112.1575,25582.0
2023-03-24 13:00:00,127.55,127.74,127.34,127.37,24088.0,112.219,112.3862,112.0343,112.0607,24088.0
2023-03-24 13:10:00,127.34,127.49,127.2,127.22,19124.0,112.0343,112.1663,111.9111,111.9287,19124.0
2023-03-24 13:20:00,127.23,127.75,127.16,127.54,21702.0,111.9375,112.395,111.8759,112.2102,21702.0
2023-03-24 13:30:00,127.57,127.73,127.37,127.63,28471.0,112.2366,112.3774,112.0607,112.2894,28471.0
2023-03-24 13:40:00,127.63,127.66,127.12,127.18,30295.0,112.2894,112.3158,111.8407,111.8935,30295.0
2023-03-24 13:50:00,127.24,127.25,126.98,127.03,19030.0,111.9463,111.9551,111.7176,111.7615,19030.0
2023-03-24 14:00:00,127.03,127.1,126.83,127.06,15665.0,111.7615,111.8231,111.5856,111.7879,15665.0
2023-03-24 14:10:00,127.15,127.44,127.15,127.34,16925.0,111.8671,112.1223,111.8671,112.0343,16925.0
2023-03-24 14:20:00,127.35,127.42,127.2,127.36,18333.0,112.0431,112.1047,111.9111,112.0519,18333.0
2023-03-24 14:30:00,127.36,127.64,127.35,127.61,33956.0,112.0519,112.2982,112.0431,112.2718,33956.0
2023-03-24 14:40:00,127.6,127.86,127.5,127.86,19215.0,112.263,112.4918,112.1751,112.4918,19215.0
2023-03-24 14:50:00,127.82,128.19,127.73,128.05,25401.0,112.4566,112.7821,112.3774,112.6589,25401.0
2023-03-24 15:00:00,128.07,128.19,127.73,128.03,20996.0,112.6765,112.7821,112.3774,112.6414,20996.0
2023-03-24 15:10:00,128.0,128.44,127.93,128.42,36809.0,112.615,113.0021,112.5534,112.9845,36809.0
2023-03-24 15:20:00,128.45,128.9,128.44,128.89,23518.0,113.0109,113.4068,113.0021,113.398,23518.0
2023-03-24 15:30:00,128.91,129.17,128.64,128.94,46214.0,113.4156,113.6443,113.178,113.442,46214.0
2023-03-24 15:40:00,128.97,129.06,128.6,128.84,67981.0,113.4684,113.5476,113.1428,113.354,67981.0
2023-03-24 15:50:00,128.79,129.53,128.66,129.48,258676.0,113.31,113.9611,113.1956,113.9171,258676.0
2023-03-27 09:30:00,129.93,130.62,129.77,130.26,68458.0,114.313,114.92,114.1722,114.6033,68458.0
2023-03-27 09:40:00,130.27,130.3,129.16,129.4,61257.0,114.6121,114.6385,113.6355,113.8467,61257.0
2023-03-27 09:50:00,129.46,129.47,128.05,128.25,32541.0,113.8995,113.9083,112.6589,112.8349,32541.0
2023-03-27 10:00:00,128.28,128.41,127.73,127.81,37698.0,112.8613,112.9757,112.3774,112.4478,37698.0
2023-03-27 10:10:00,127.87,128.48,127.56,128.09,35729.0,112.5006,113.0373,112.2278,112.6941,35729.0
2023-03-27 10:20:00,128.06,128.28,127.85,128.07,14832.0,112.6677,112.8613,112.483,112.6765,14832.0
2023-03-27 10:30:00,128.04,128.5,127.94,128.35,46516.0,112.6502,113.0549,112.5622,112.9229,46516.0
2023-03-27 10:40:00,128.31,128.36,128.02,128.23,15746.0,112.8877,112.9317,112.6326,112.8173,15746.0
2023-03-27 10:50:00,128.24,128.56,128.1,128.11,26161.0,112.8261,113.1076,112.7029,112.7117,26161.0
2023-03-27 11:00:00,128.12,128.59,128.1,128.48,22675.0,112.7205,113.134,112.7029,113.0373,22675.0
2023-03-27 11:10:00,128.44,128.7,128.35,128.44,10442.0,113.0021,113.2308,112.9229,113.0021,10442.0
2023-03-27 11:20:00,128.46,128.72,128.4,128.68,11619.0,113.0197,113.2484,112.9669,113.2132,11619.0
2023-03-27 11:30:00,128.65,128.78,128.59,128.76,15530.0,113.1868,113.3012,113.134,113.2836,15530.0
2023-03-27 11:40:00,128.84,128.99,128.61,128.79,39885.0,113.354,113.486,113.1516,113.31,39885.0
2023-03-27 11:50:00,128.65,128.86,128.41,128.7,20519.0,113.1868,113.3716,112.9757,113.2308,20519.0
2023-03-27 12:00:00,128.65,128.8,128.32,128.48,19786.0,113.1868,113.3188,112.8965,113.0373,19786.0
2023-03-27 12:10:00,128.48,128.67,128.3,128.6,13997.0,113.0373,113.2044,112.8789,113.1428,13997.0
2023-03-27 12:20:00,128.59,128.86,128.55,128.67,13437.0,113.134,113.3716,113.0989,113.2044,13437.0
2023-03-27 12:30:00,128.68,128.79,128.47,128.74,12670.0,113.2132,113.31,113.0285,113.266,12670.0
2023-03-27 12:40:00,128.74,128.93,128.61,128.71,19760.0,113.266,113.4332,113.1516,113.2396,19760.0
2023-03-27 12:50:00,128.66,128.93,128.66,128.74,14805.0,113.1956,113.4332,113.1956,113.266,14805.0
2023-03-27 13:00:00,128.67,128.85,128.63,128.69,9440.0,113.2044,113.3628,113.1692,113.222,9440.0
2023-03-27 13:10:00,128.61,128.62,128.4,128.58,17653.0,113.1516,113.1604,112.9669,113.1252,17653.0
2023-03-27 13:20:00,128.56,128.92,128.54,128.87,11325.0,113.1076,113.4244,113.0901,113.3804,11325.0
2023-03-27 13:30:00,128.87,129.1,128.75,128.8,15232.0,113.3804,113.5827,113.2748,113.3188,15232.0
2023-03-27 13:40:00,128.81,128.83,128.54,128.54,14697.0,113.3276,113.3452,113.0901,113.0901,14697.0
2023-03-27 13:50:00,128.52,128.57,128.3,128.3,24357.0,113.0725,113.1164,112.8789,112.8789,24357.0
2023-03-27 14:00:00,128.3,128.34,128.21,128.26,6027.0,112.8789,112.9141,112.7997,112.8437,6027.0
2023-03-27 14:10:00,128.25,128.47,128.24,128.28,22630.0,112.8349,113.0285,112.8261,112.8613,22630.0
2023-03-27 14:20:00,128.37,128.6,128.35,128.37,9590.0,112.9405,113.1428,112.9229,112.9405,9590.0
2023-03-27 14:30:00,128.37,128.56,128.37,128.42,10045.0,112.9405,113.1076,112.9405,112.9845,10045.0
2023-03-27 14:40:00,128.39,128.47,128.13,128.22,24160.0,112.9581,113.0285,112.7293,112.8085,24160.0
2023-03-27 14:50:00,128.23,128.3,128.01,128.2,15898.0,112.8173,112.8789,112.6238,112.7909,15898.0
2023-03-27 15:00:00,128.16,128.24,127.84,127.98,9196.0,112.7557,112.8261,112.4742,112.5974,9196.0
2023-03-27 15:10:00,127.96,128.13,127.9,128.1,10561.0,112.5798,112.7293,112.527,112.7029,10561.0
2023-03-27 15:20:00,128.04,128.24,128.0,128.22,11329.0,112.6502,112.8261,112.615,112.8085,11329.0
2023-03-27 15:30:00,128.26,128.3,127.92,128.05,13850.0,112.8437,112.8789,112.5446,112.6589,13850.0
2023-03-27 15:40:00,128.03,128.1,127.75,127.79,24267.0,112.6414,112.7029,112.395,112.4302,24267.0
2023-03-27 15:50:00,127.79,127.83,127.21,127.54,134319.0,112.4302,112.4654,111.9199,112.2102,134319.0
2023-03-28 09:30:00,126.56,127.51,126.2,127.26,39369.0,111.348,112.1839,111.0313,111.9639,39369.0
2023-03-28 09:40:00,127.1,127.67,126.84,127.18,41363.0,111.8231,112.3246,111.5944,111.8935,41363.0
2023-03-28 09:50:00,127.17,127.77,126.86,127.51,61432.0,111.8847,112.4126,111.612,112.1839,61432.0
2023-03-28 10:00:00,127.52,127.94,127.4,127.64,13170.0,112.1927,112.5622,112.0871,112.2982,13170.0
2023-03-28 10:10:00,127.66,127.66,127.41,127.48,13022.0,112.3158,112.3158,112.0959,112.1575,13022.0
2023-03-28 10:20:00,127.45,127.45,127.04,127.23,15361.0,112.1311,112.1311,111.7703,111.9375,15361.0
2023-03-28 10:30:00,127.23,127.23,126.84,126.94,5299.0,111.9375,111.9375,111.5944,111.6824,5299.0
2023-03-28 10:40:00,126.9,127.09,126.81,126.98,6887.0,111.6472,111.8143,111.568,111.7176,6887.0
2023-03-28 10:50:00,127.0,127.18,126.99,127.06,6099.0,111.7352,111.8935,111.7264,111.7879,6099.0
2023-03-28 11:00:00,127.04,127.35,127.03,127.22,5127.0,111.7703,112.0431,111.7615,111.9287,5127.0
2023-03-28 11:10:00,127.11,127.18,126.91,127.18,10338.0,111.8319,111.8935,111.656,111.8935,10338.0
2023-03-28 11:20:00,127.16,127.49,127.09,127.41,10409.0,111.8759,112.1663,111.8143,112.0959,10409.0
2023-03-28 11:30:00,127.48,127.73,127.41,127.65,5056.0,112.1575,112.3774,112.0959,112.307,5056.0
2023-03-28 11:40:00,127.66,127.66,127.44,127.49,14290.0,112.3158,112.3158,112.1223,112.1663,14290.0
2023-03-28 11:50:00,127.47,127.66,127.47,127.57,7855.0,112.1487,112.3158,112.1487,112.2366,7855.0
2023-03-28 12:00:00,127.65,127.65,127.23,127.36,4560.0,112.307,112.307,111.9375,112.0519,4560.0
2023-03-28 12:10:00,127.36,127.36,127.03,127.26,8326.0,112.0519,112.0519,111.7615,111.9639,8326.0
2023-03-28 12:20:00,127.2,127.46,127.14,127.29,7595.0,111.9111,112.1399,111.8583,111.9903,7595.0
2023-03-28 12:30:00,127.26,127.45,127.16,127.37,12905.0,111.9639,112.1311,111.8759,112.0607,12905.0
2023-03-28 12:40:00,127.38,127.41,127.2,127.25,11505.0,112.0695,112.0959,111.9111,111.9551,11505.0
2023-03-28 12:50:00,127.24,127.36,127.12,127.23,18163.0,111.9463,112.0519,111.8407,111.9375,18163.0
2023-03-28 13:00:00,127.25,127.51,127.2,127.45,9923.0,111.9551,112.1839,111.9111,112.1311,9923.0
2023-03-28 13:10:00,127.51,127.64,127.43,127.53,11187.0,112.1839,112.2982,112.1135,112.2014,11187.0
2023-03-28 13:20:00,127.53,127.67,127.44,127.44,6399.0,112.2014,112.3246,112.1223,112.1223,6399.0
2023-03-28 13:30:00,127.45,127.78,127.42,127.68,20080.0,112.1311,112.4214,112.1047,112.3334,20080.0
2023-03-28 13:40:00,127.71,128.01,127.71,127.96,13239.0,112.3598,112.6238,112.3598,112.5798,13239.0
2023-03-28 13:50:00,127.92,128.0,127.62,127.77,10686.0,112.5446,112.615,112.2806,112.4126,10686.0
2023-03-28 14:00:00,127.72,127.76,127.53,127.53,12238.0,112.3686,112.4038,112.2014,112.2014,12238.0
2023-03-28 14:10:00,127.47,127.47,127.24,127.31,18471.0,112.1487,112.1487,111.9463,112.0079,18471.0
2023-03-28 14:20:00,127.34,127.72,127.33,127.67,12922.0,112.0343,112.3686,112.0255,112.3246,12922.0
2023-03-28 14:30:00,127.74,127.74,127.45,127.65,16550.0,112.3862,112.3862,112.1311,112.307,16550.0
2023-03-28 14:40:00,127.7,127.86,127.67,127.77,8096.0,112.351,112.4918,112.3246,112.4126,8096.0
2023-03-28 14:50:00,127.79,127.84,127.69,127.82,15687.0,112.4302,112.4742,112.3422,112.4566,15687.0
2023-03-28 15:00:00,127.79,127.91,127.78,127.9,8613.0,112.4302,112.5358,112.4214,112.527,8613.0
2023-03-28 15:10:00,127.94,127.95,127.57,127.62,15019.0,112.5622,112.571,112.2366,112.2806,15019.0
2023-03-28 15:20:00,127.64,127.68,127.47,127.5,17765.0,112.2982,112.3334,112.1487,112.1751,17765.0
2023-03-28 15:30:00,127.51,127.7,127.36,127.42,32593.0,112.1839,112.351,112.0519,112.1047,32593.0
2023-03-28 15:40:00,127.43,127.51,127.25,127.31,47969.0,112.1135,112.1839,111.9551,112.0079,47969.0
2023-03-28 15:50:00,127.31,127.87,127.31,127.49,116588.0,112.0079,112.5006,112.0079,112.1663,116588.0
2023-03-29 09:30:00,128.59,129.48,128.59,129.17,32869.0,113.134,113.9171,113.134,113.6443,32869.0
2023-03-29 09:40:00,129.15,129.94,129.01,129.71,19324.0,113.6267,114.3218,113.5036,114.1194,19324.0
2023-03-29 09:50:00,129.76,130.16,129.44,129.61,17007.0,114.1634,114.5153,113.8819,114.0314,17007.0
2023-03-29 10:00:00,129.72,129.72,129.28,129.39,18418.0,114.1282,114.1282,113.7411,113.8379,18418.0
2023-03-29 10:10:00,129.32,129.47,129.13,129.33,9254.0,113.7763,113.9083,113.6091,113.7851,9254.0
2023-03-29 10:20:00,129.34,129.53,129.24,129.53,9520.0,113.7939,113.9611,113.7059,113.9611,9520.0
2023-03-29 10:30:00,129.56,129.56,129.06,129.11,28408.0,113.9875,113.9875,113.5476,113.5915,28408.0
2023-03-29 10:40:00,129.05,129.15,128.81,129.12,10594.0,113.5388,113.6267,113.3276,113.6003,10594.0
2023-03-29 10:50:00,129.12,129.2,128.91,128.97,10034.0,113.6003,113.6707,113.4156,113.4684,10034.0
2023-03-29 11:00:00,128.96,129.04,128.82,128.99,9648.0,113.4596,113.53,113.3364,113.486,9648.0
2023-03-29 11:10:00,128.98,129.53,128.98,129.32,15964.0,113.4772,113.9611,113.4772,113.7763,15964.0
2023-03-29 11:20:00,129.26,129.51,129.23,129.38,21579.0,113.7235,113.9435,113.6971,113.8291,21579.0
2023-03-29 11:30:00,129.4,129.62,129.37,129.55,21133.0,113.8467,114.0402,113.8203,113.9787,21133.0
2023-03-29 11:40:00,129.52,129.89,129.52,129.83,14970.0,113.9523,114.2778,113.9523,114.225,14970.0
2023-03-29 11:50:00,129.85,129.99,129.71,129.75,11129.0,114.2426,114.3658,114.1194,114.1546,11129.0
2023-03-29 12:00:00,129.78,130.04,129.6,129.67,13331.0,114.181,114.4098,114.0226,114.0842,13331.0
2023-03-29 12:10:00,129.74,129.99,129.74,129.94,6409.0,114.1458,114.3658,114.1458,114.3218,6409.0
2023-03-29 12:20:00,129.93,130.02,129.82,129.92,13129.0,114.313,114.3922,114.2162,114.3042,13129.0
2023-03-29 12:30:00,129.93,130.05,129.89,129.92,12423.0,114.313,114.4186,114.2778,114.3042,12423.0
2023-03-29 12:40:00,129.94,129.94,129.54,129.66,6388.0,114.3218,114.3218,113.9699,114.0754,6388.0
2023-03-29 12:50:00,129.64,129.81,129.52,129.52,7062.0,114.0578,114.2074,113.9523,113.9523,7062.0
2023-03-29 13:00:00,129.5,129.69,129.44,129.65,8278.0,113.9347,114.1018,113.8819,114.0666,8278.0
2023-03-29 13:10:00,129.73,129.83,129.68,129.69,8310.0,114.137,114.225,114.093,114.1018,8310.0
2023-03-29 13:20:00,129.69,129.78,129.63,129.78,5097.0,114.1018,114.181,114.049,114.181,5097.0
2023-03-29 13:30:00,129.74,129.8,129.49,129.49,9763.0,114.1458,114.1986,113.9259,113.9259,9763.0
2023-03-29 13:40:00,129.52,129.63,129.36,129.37,10252.0,113.9523,114.049,113.8115,113.8203,10252.0
2023-03-29 13:50:00,129.38,129.45,129.24,129.28,7515.0,113.8291,113.8907,113.7059,113.7411,7515.0
2023-03-29 14:00:00,129.24,129.4,129.21,129.4,10160.0,113.7059,113.8467,113.6795,113.8467,10160.0
2023-03-29 14:10:00,129.42,129.49,129.29,129.3,12308.0,113.8643,113.9259,113.7499,113.7587,12308.0
2023-03-29 14:20:00,129.28,129.59,129.25,129.57,5869.0,113.7411,114.0138,113.7147,113.9963,5869.0
2023-03-29 14:30:00,129.59,129.63,129.5,129.56,8797.0,114.0138,114.049,113.9347,113.9875,8797.0
2023-03-29 14:40:00,129.55,129.57,129.38,129.56,11027.0,113.9787,113.9963,113.8291,113.9875,11027.0
2023-03-29 14:50:00,129.56,129.79,129.47,129.76,39914.0,113.9875,114.1898,113.9083,114.1634,39914.0
2023-03-29 15:00:00,129.75,129.95,129.55,129.75,107749.0,114.1546,114.3306,113.9787,114.1546,107749.0
2023-03-29 15:10:00,129.73,130.12,129.73,129.95,26345.0,114.137,114.4801,114.137,114.3306,26345.0
2023-03-29 15:20:00,129.98,130.21,129.98,130.07,17720.0,114.357,114.5593,114.357,114.4362,17720.0
2023-03-29 15:30:00,130.05,130.23,130.04,130.05,35747.0,114.4186,114.5769,114.4098,114.4186,35747.0
2023-03-29 15:40:00,130.03,130.62,130.0,130.62,50896.0,114.401,114.92,114.3746,114.92,50896.0
2023-03-29 15:50:00,130.6,131.0,130.6,130.98,190367.0,114.9024,115.2544,114.9024,115.2368,190367.0
2023-03-30 09:30:00,132.95,133.11,132.36,132.37,35829.0,116.97,117.1108,116.4509,116.4597,35829.0
2023-03-30 09:40:00,132.38,132.64,132.02,132.23,28980.0,116.4685,116.6973,116.1518,116.3365,28980.0
2023-03-30 09:50:00,132.22,132.4,131.81,131.96,26260.0,116.3277,116.4861,115.967,116.099,26260.0
2023-03-30 10:00:00,132.0,132.1,131.79,131.84,19120.0,116.1342,116.2222,115.9494,115.9934,19120.0
2023-03-30 10:10:00,131.83,131.99,131.49,131.71,16856.0,115.9846,116.1254,115.6855,115.879,16856.0
2023-03-30 10:20:00,131.65,132.02,131.45,131.99,12558.0,115.8262,116.1518,115.6503,116.1254,12558.0
2023-03-30 10:30:00,131.98,132.04,131.72,131.9,11135.0,116.1166,116.1694,115.8878,116.0462,11135.0
2023-03-30 10:40:00,131.97,132.05,131.72,131.95,11863.0,116.1078,116.1782,115.8878,116.0902,11863.0
2023-03-30 10:50:00,131.92,132.26,131.78,131.86,16698.0,116.0638,116.3629,115.9406,116.011,16698.0
2023-03-30 11:00:00,131.86,132.06,131.73,132.05,8791.0,116.011,116.187,115.8966,116.1782,8791.0
2023-03-30 11:10:00,132.1,132.54,132.06,132.41,18470.0,116.2222,116.6093,116.187,116.4949,18470.0
2023-03-30 11:20:00,132.41,132.8,132.4,132.57,18149.0,116.4949,116.838,116.4861,116.6357,18149.0
2023-03-30 11:30:00,132.54,132.69,132.45,132.47,11484.0,116.6093,116.7412,116.5301,116.5477,11484.0
2023-03-30 11:40:00,132.45,132.72,132.44,132.54,10864.0,116.5301,116.7676,116.5213,116.6093,10864.0
2023-03-30 11:50:00,132.53,132.56,132.29,132.33,8632.0,116.6005,116.6269,116.3893,116.4245,8632.0
2023-03-30 12:00:00,132.33,132.37,132.09,132.2,13345.0,116.4245,116.4597,116.2134,116.3101,13345.0
2023-03-30 12:10:00,132.24,132.3,131.87,131.87,8138.0,116.3453,116.3981,116.0198,116.0198,8138.0
2023-03-30 12:20:00,131.82,132.0,131.75,131.9,5096.0,115.9758,116.1342,115.9142,116.0462,5096.0
2023-03-30 12:30:00,131.87,132.03,131.63,131.95,15814.0,116.0198,116.1606,115.8086,116.0902,15814.0
2023-03-30 12:40:00,131.99,132.15,131.9,132.09,9728.0,116.1254,116.2661,116.0462,116.2134,9728.0
2023-03-30 12:50:00,132.09,132.13,131.98,132.05,10244.0,116.2134,116.2485,116.1166,116.1782,10244.0
2023-03-30 13:00:00,131.99,132.25,131.98,132.14,12951.0,116.1254,116.3541,116.1166,116.2573,12951.0
2023-03-30 13:10:00,132.11,132.16,131.93,132.0,10527.0,116.231,116.2749,116.0726,116.1342,10527.0
2023-03-30 13:20:00,132.02,132.2,132.02,132.05,15079.0,116.1518,116.3101,116.1518,116.1782,15079.0
2023-03-30 13:30:00,132.08,132.12,131.96,131.99,8702.0,116.2046,116.2398,116.099,116.1254,8702.0
2023-03-30 13:40:00,131.93,132.07,131.89,132.04,8778.0,116.0726,116.1958,116.0374,116.1694,8778.0
2023-03-30 13:50:00,132.08,132.16,131.79,131.91,9868.0,116.2046,116.2749,115.9494,116.055,9868.0
2023-03-30 14:00:00,131.92,132.15,131.92,131.98,12081.0,116.0638,116.2661,116.0638,116.1166,12081.0
2023-03-30 14:10:00,131.96,132.29,131.95,132.2,13828.0,116.099,116.3893,116.0902,116.3101,13828.0
2023-03-30 14:20:00,132.2,132.3,132.12,132.25,9265.0,116.3101,116.3981,116.2398,116.3541,9265.0
2023-03-30 14:30:00,132.28,132.41,132.06,132.06,12926.0,116.3805,116.4949,116.187,116.187,12926.0
2023-03-30 14:40:00,132.09,132.13,131.98,132.03,12876.0,116.2134,116.2485,116.1166,116.1606,12876.0
2023-03-30 14:50:00,132.0,132.11,131.92,131.95,15736.0,116.1342,116.231,116.0638,116.0902,15736.0
2023-03-30 15:00:00,131.99,132.18,131.91,131.91,12394.0,116.1254,116.2925,116.055,116.055,12394.0
2023-03-30 15:10:00,131.85,131.93,131.76,131.87,11618.0,116.0022,116.0726,115.923,116.0198,11618.0
2023-03-30 15:20:00,131.84,131.86,131.74,131.75,10332.0,115.9934,116.011,115.9054,115.9142,10332.0
2023-03-30 15:30:00,131.75,132.04,131.75,132.01,20702.0,115.9142,116.1694,115.9142,116.143,20702.0
2023-03-30 15:40:00,132.0,132.24,131.98,132.14,27461.0,116.1342,116.3453,116.1166,116.2573,27461.0
2023-03-30 15:50:00,132.2,132.59,132.17,132.55,108164.0,116.3101,116.6533,116.2837,116.6181,108164.0
2023-03-31 09:30:00,132.71,133.89,132.7,133.77,55164.0,116.7588,117.797,116.75,117.6914,55164.0
2023-03-31 09:40:00,133.77,133.96,132.83,133.06,17275.0,117.6914,117.8586,116.8644,117.0668,17275.0
2023-03-31 09:50:00,133.14,133.48,132.72,133.48,17444.0,117.1372,117.4363,116.7676,117.4363,17444.0
2023-03-31 10:00:00,133.48,133.54,132.85,132.86,12319.0,117.4363,117.4891,116.882,116.8908,12319.0
2023-03-31 10:10:00,132.85,133.08,132.45,132.57,24165.0,116.882,117.0844,116.5301,116.6357,24165.0
2023-03-31 10:20:00,132.56,133.04,132.41,132.87,15618.0,116.6269,117.0492,116.4949,116.8996,15618.0
2023-03-31 10:30:00,132.95,132.96,132.18,132.18,10466.0,116.97,116.9788,116.2925,116.2925,10466.0
2023-03-31 10:40:00,132.16,132.27,131.91,132.03,24380.0,116.2749,116.3717,116.055,116.1606,24380.0
2023-03-31 10:50:00,132.03,132.14,131.86,132.14,20984.0,116.1606,116.2573,116.011,116.2573,20984.0
2023-03-31 11:00:00,132.13,132.54,132.07,132.51,12090.0,116.2485,116.6093,116.1958,116.5829,12090.0
2023-03-31 11:10:00,132.52,132.96,132.52,132.92,9934.0,116.5917,116.9788,116.5917,116.9436,9934.0
2023-03-31 11:20:00,132.93,133.2,132.93,133.0,9497.0,116.9524,117.1899,116.9524,117.014,9497.0
2023-03-31 11:30:00,133.0,133.03,132.83,132.85,8415.0,117.014,117.0404,116.8644,116.882,8415.0
2023-03-31 11:40:00,132.85,133.01,132.79,132.88,15222.0,116.882,117.0228,116.8292,116.9084,15222.0
2023-03-31 11:50:00,132.86,132.88,132.63,132.88,24426.0,116.8908,116.9084,116.6885,116.9084,24426.0
2023-03-31 12:00:00,132.89,133.0,132.74,132.78,30532.0,116.9172,117.014,116.7852,116.8204,30532.0
2023-03-31 12:10:00,132.79,132.8,132.52,132.76,11167.0,116.8292,116.838,116.5917,116.8028,11167.0
2023-03-31 12:20:00,132.77,133.02,132.76,132.91,24248.0,116.8116,117.0316,116.8028,116.9348,24248.0
2023-03-31 12:30:00,132.91,133.04,132.63,132.7,21794.0,116.9348,117.0492,116.6885,116.75,21794.0
2023-03-31 12:40:00,132.73,132.74,132.55,132.58,16850.0,116.7764,116.7852,116.6181,116.6445,16850.0
2023-03-31 12:50:00,132.59,132.6,132.39,132.45,11931.0,116.6533,116.6621,116.4773,116.5301,11931.0
2023-03-31 13:00:00,132.43,132.46,132.16,132.29,17913.0,116.5125,116.5389,116.2749,116.3893,17913.0
2023-03-31 13:10:00,132.28,132.43,132.27,132.39,6636.0,116.3805,116.5125,116.3717,116.4773,6636.0
2023-03-31 13:20:00,132.35,132.41,132.14,132.16,10467.0,116.4421,116.4949,116.2573,116.2749,10467.0
2023-03-31 13:30:00,132.18,132.26,132.07,132.18,12834.0,116.2925,116.3629,116.1958,116.2925,12834.0
2023-03-31 13:40:00,132.15,132.22,132.04,132.09,14617.0,116.2661,116.3277,116.1694,116.2134,14617.0
2023-03-31 13:50:00,132.13,132.48,132.13,132.46,11826.0,116.2485,116.5565,116.2485,116.5389,11826.0
2023-03-31 14:00:00,132.5,132.86,132.39,132.77,18708.0,116.5741,116.8908,116.4773,116.8116,18708.0
2023-03-31 14:10:00,132.78,132.87,132.6,132.87,19683.0,116.8204,116.8996,116.6621,116.8996,19683.0
2023-03-31 14:20:00,132.85,132.98,132.61,132.7,47561.0,116.882,116.9964,116.6709,116.75,47561.0
2023-03-31 14:30:00,132.66,132.75,132.56,132.57,22941.0,116.7148,116.794,116.6269,116.6357,22941.0
2023-03-31 14:40:00,132.62,133.02,132.55,132.98,11529.0,116.6797,117.0316,116.6181,116.9964,11529.0
2023-03-31 14:50:00,133.0,133.0,132.69,132.85,28231.0,117.014,117.014,116.7412,116.882,28231.0
2023-03-31 15:00:00,132.88,133.03,132.65,132.68,50639.0,116.9084,117.0404,116.706,116.7324,50639.0
2023-03-31 15:10:00,132.69,133.0,132.55,132.89,33906.0,116.7412,117.014,116.6181,116.9172,33906.0
2023-03-31 15:20:00,132.91,133.43,132.77,133.22,41024.0,116.9348,117.3923,116.8116,117.2075,41024.0
2023-03-31 15:30:00,133.24,133.39,132.88,132.89,33706.0,117.2251,117.3571,116.9084,116.9172,33706.0
2023-03-31 15:40:00,132.91,133.06,132.79,132.91,38436.0,116.9348,117.0668,116.8292,116.9348,38436.0
2023-03-31 15:50:00,132.95,133.95,132.89,133.83,225911.0,116.97,117.8498,116.9172,117.7442,225911.0
2023-04-03 09:30:00,132.58,132.76,132.08,132.4,28193.0,116.6445,116.8028,116.2046,116.4861,28193.0
2023-04-03 09:40:00,132.18,132.27,131.68,132.22,35085.0,116.2925,116.3717,115.8526,116.3277,35085.0
2023-04-03 09:50:00,132.33,132.95,132.28,132.44,16264.0,116.4245,116.97,116.3805,116.5213,16264.0
2023-04-03 10:00:00,132.51,132.97,132.46,132.89,11292.0,116.5829,116.9876,116.5389,116.9172,11292.0
2023-04-03 10:10:00,132.8,133.13,132.67,133.06,11968.0,116.838,117.1284,116.7236,117.0668,11968.0
2023-04-03 10:20:00,133.09,133.13,132.61,132.77,7302.0,117.0932,117.1284,116.6709,116.8116,7302.0
2023-04-03 10:30:00,132.72,132.74,132.34,132.34,6690.0,116.7676,116.7852,116.4333,116.4333,6690.0
2023-04-03 10:40:00,132.3,132.51,132.11,132.45,20406.0,116.3981,116.5829,116.231,116.5301,20406.0
2023-04-03 10:50:00,132.41,132.59,132.0,132.06,15009.0,116.4949,116.6533,116.1342,116.187,15009.0
2023-04-03 11:00:00,132.12,132.42,132.12,132.28,10791.0,116.2398,116.5037,116.2398,116.3805,10791.0
2023-04-03 11:10:00,132.26,132.49,132.18,132.32,7980.0,116.3629,116.5653,116.2925,116.4157,7980.0
2023-04-03 11:20:00,132.26,132.29,132.11,132.22,7997.0,116.3629,116.3893,116.231,116.3277,7997.0
2023-04-03 11:30:00,132.15,132.45,132.14,132.43,7918.0,116.2661,116.5301,116.2573,116.5125,7918.0
2023-04-03 11:40:00,132.49,132.7,132.3,132.62,12834.0,116.5653,116.75,116.3981,116.6797,12834.0
2023-04-03 11:50:00,132.54,132.61,132.41,132.6,4247.0,116.6093,116.6709,116.4949,116.6621,4247.0
2023-04-03 12:00:00,132.6,132.79,132.52,132.62,6073.0,116.6621,116.8292,116.5917,116.6797,6073.0
2023-04-03 12:10:00,132.65,132.68,132.48,132.67,4150.0,116.706,116.7324,116.5565,116.7236,4150.0
2023-04-03 12:20:00,132.74,132.79,132.56,132.77,7370.0,116.7852,116.8292,116.6269,116.8116,7370.0
2023-04-03 12:30:00,132.62,132.62,132.3,132.3,12852.0,116.6797,116.6797,116.3981,116.3981,12852.0
2023-04-03 12:40:00,132.3,132.41,132.1,132.24,7491.0,116.3981,116.4949,116.2222,116.3453,7491.0
2023-04-03 12:50:00,132.26,132.31,132.09,132.11,5701.0,116.3629,116.4069,116.2134,116.231,5701.0
2023-04-03 13:00:00,132.13,132.22,131.98,132.21,5337.0,116.2485,116.3277,116.1166,116.3189,5337.0
2023-04-03 13:10:00,132.18,132.38,132.18,132.36,5357.0,116.2925,116.4685,116.2925,116.4509,5357.0
2023-04-03 13:20:00,132.4,132.49,132.25,132.25,11730.0,116.4861,116.5653,116.3541,116.3541,11730.0
2023-04-03 13:30:00,132.22,132.25,132.0,132.2,13018.0,116.3277,116.3541,116.1342,116.3101,13018.0
2023-04-03 13:40:00,132.18,132.21,131.91,131.98,7253.0,116.2925,116.3189,116.055,116.1166,7253.0
2023-04-03 13:50:00,131.9,131.99,131.72,131.92,10341.0,116.0462,116.1254,115.8878,116.0638,10341.0
2023-04-03 14:00:00,131.94,131.94,131.69,131.82,10691.0,116.0814,116.0814,115.8614,115.9758,10691.0
2023-04-03 14:10:00,131.8,131.91,131.67,131.67,13166.0,115.9582,116.055,115.8438,115.8438,13166.0
2023-04-03 14:20:00,131.69,131.91,131.61,131.77,14104.0,115.8614,116.055,115.7911,115.9318,14104.0
2023-04-03 14:30:00,131.72,132.04,131.65,131.99,11893.0,115.8878,116.1694,115.8262,116.1254,11893.0
2023-04-03 14:40:00,131.97,132.02,131.79,131.83,9910.0,116.1078,116.1518,115.9494,115.9846,9910.0
2023-04-03 14:50:00,131.79,131.98,131.68,131.72,12461.0,115.9494,116.1166,115.8526,115.8878,12461.0
2023-04-03 15:00:00,131.68,131.87,131.45,131.5,23872.0,115.8526,116.0198,115.6503,115.6943,23872.0
2023-04-03 15:10:00,131.5,131.7,131.38,131.48,31722.0,115.6943,115.8702,115.5887,115.6767,31722.0
2023-04-03 15:20:00,131.49,131.62,131.41,131.62,19948.0,115.6855,115.7998,115.6151,115.7998,19948.0
2023-04-03 15:30:00,131.57,131.81,131.51,131.64,28636.0,115.7559,115.967,115.7031,115.8174,28636.0
2023-04-03 15:40:00,131.65,131.96,131.61,131.86,40183.0,115.8262,116.099,115.7911,116.011,40183.0
2023-04-03 15:50:00,131.83,132.38,131.73,132.16,155865.0,115.9846,116.4685,115.8966,116.2749,155865.0
2023-04-04 09:30:00,132.5,132.5,131.75,132.24,17300.0,116.5741,116.5741,115.9142,116.3453,17300.0
2023-04-04 09:40:00,132.35,132.44,131.84,132.25,6760.0,116.4421,116.5213,115.9934,116.3541,6760.0
2023-04-04 09:50:00,132.08,132.34,132.02,132.02,6801.0,116.2046,116.4333,116.1518,116.1518,6801.0
2023-04-04 10:00:00,132.18,132.85,132.06,132.85,13561.0,116.2925,116.882,116.187,116.882,13561.0
2023-04-04 10:10:00,132.8,133.69,132.8,133.53,26140.0,116.838,117.621,116.838,117.4803,26140.0
2023-04-04 10:20:00,133.49,133.49,132.78,132.87,26116.0,117.4451,117.4451,116.8204,116.8996,26116.0
2023-04-04 10:30:00,132.91,133.21,132.8,132.82,8089.0,116.9348,117.1987,116.838,116.8556,8089.0
2023-04-04 10:40:00,132.81,132.98,132.63,132.91,10272.0,116.8468,116.9964,116.6885,116.9348,10272.0
2023-04-04 10:50:00,132.85,132.96,132.5,132.52,11053.0,116.882,116.9788,116.5741,116.5917,11053.0
2023-04-04 11:00:00,132.46,132.74,132.29,132.29,11936.0,116.5389,116.7852,116.3893,116.3893,11936.0
2023-04-04 11:10:00,132.34,132.88,132.28,132.51,9111.0,116.4333,116.9084,116.3805,116.5829,9111.0
2023-04-04 11:20:00,132.51,132.86,132.41,132.8,12327.0,116.5829,116.8908,116.4949,116.838,12327.0
2023-04-04 11:30:00,132.81,133.0,132.61,132.97,9462.0,116.8468,117.014,116.6709,116.9876,9462.0
2023-04-04 11:40:00,132.91,133.3,132.86,133.23,8783.0,116.9348,117.2779,116.8908,117.2163,8783.0
2023-04-04 11:50:00,133.19,133.35,132.94,132.94,16265.0,117.1811,117.3219,116.9612,116.9612,16265.0
2023-04-04 12:00:00,132.94,133.06,132.85,132.98,6463.0,116.9612,117.0668,116.882,116.9964,6463.0
2023-04-04 12:10:00,133.03,133.1,132.95,133.01,5056.0,117.0404,117.102,116.97,117.0228,5056.0
2023-04-04 12:20:00,132.99,133.34,132.9,133.21,12388.0,117.0052,117.3131,116.926,117.1987,12388.0
2023-04-04 12:30:00,133.25,133.27,133.08,133.17,8378.0,117.2339,117.2515,117.0844,117.1635,8378.0
2023-04-04 12:40:00,133.25,133.41,133.21,133.32,7078.0,117.2339,117.3747,117.1987,117.2955,7078.0
2023-04-04 12:50:00,133.41,133.41,132.95,133.07,15922.0,117.3747,117.3747,116.97,117.0756,15922.0
2023-04-04 13:00:00,132.98,133.24,132.91,133.21,10473.0,116.9964,117.2251,116.9348,117.1987,10473.0
2023-04-04 13:10:00,133.2,133.39,133.05,133.39,8706.0,117.1899,117.3571,117.058,117.3571,8706.0
2023-04-04 13:20:00,133.35,133.56,133.34,133.53,6455.0,117.3219,117.5067,117.3131,117.4803,6455.0
2023-04-04 13:30:00,133.53,133.72,133.45,133.66,12648.0,117.4803,117.6474,117.4099,117.5947,12648.0
2023-04-04 13:40:00,133.52,133.58,133.35,133.58,13818.0,117.4715,117.5243,117.3219,117.5243,13818.0
2023-04-04 13:50:00,133.61,133.61,133.16,133.19,8197.0,117.5507,117.5507,117.1547,117.1811,8197.0
2023-04-04 14:00:00,133.15,133.42,133.12,133.31,9507.0,117.146,117.3835,117.1196,117.2867,9507.0
2023-04-04 14:10:00,133.34,133.47,133.14,133.17,4968.0,117.3131,117.4275,117.1372,117.1635,4968.0
2023-04-04 14:20:00,133.22,133.33,133.02,133.13,5400.0,117.2075,117.3043,117.0316,117.1284,5400.0
2023-04-04 14:30:00,133.11,133.24,132.93,133.12,5289.0,117.1108,117.2251,116.9524,117.1196,5289.0
2023-04-04 14:40:00,133.18,133.27,133.05,133.08,4733.0,117.1723,117.2515,117.058,117.0844,4733.0
2023-04-04 14:50:00,133.12,133.28,133.09,133.25,7155.0,117.1196,117.2603,117.0932,117.2339,7155.0
2023-04-04 15:00:00,133.19,133.41,133.17,133.38,5274.0,117.1811,117.3747,117.1635,117.3483,5274.0
2023-04-04 15:10:00,133.34,133.42,133.22,133.31,10340.0,117.3131,117.3835,117.2075,117.2867,10340.0
2023-04-04 15:20:00,133.36,133.49,133.22,133.35,9874.0,117.3307,117.4451,117.2075,117.3219,9874.0
2023-04-04 15:30:00,133.29,133.38,133.04,133.06,15306.0,117.2691,117.3483,117.0492,117.0668,15306.0
2023-04-04 15:40:00,133.05,133.25,133.03,133.12,27053.0,117.058,117.2339,117.0404,117.1196,27053.0
2023-04-04 15:50:00,133.06,133.81,133.06,133.66,130731.0,117.0668,117.7266,117.0668,117.5947,130731.0
2023-04-05 09:30:00,134.0,134.54,133.42,134.32,30356.0,117.8938,118.3689,117.3835,118.1753,30356.0
2023-04-05 09:40:00,134.31,135.38,134.31,134.95,20130.0,118.1665,119.1079,118.1665,118.7296,20130.0
2023-04-05 09:50:00,135.05,135.06,134.69,134.85,8246.0,118.8176,118.8264,118.5008,118.6416,8246.0
2023-04-05 10:00:00,134.92,135.34,134.78,135.1,19182.0,118.7032,119.0727,118.58,118.8616,19182.0
2023-04-05 10:10:00,135.07,135.2,134.81,135.2,17992.0,118.8352,118.9495,118.6064,118.9495,17992.0
2023-04-05 10:20:00,135.08,135.23,134.9,134.95,7915.0,118.844,118.9759,118.6856,118.7296,7915.0
2023-04-05 10:30:00,134.9,134.92,134.45,134.46,12317.0,118.6856,118.7032,118.2897,118.2985,12317.0
2023-04-05 10:40:00,134.53,134.89,134.52,134.65,9337.0,118.3601,118.6768,118.3513,118.4657,9337.0
2023-04-05 10:50:00,134.7,134.76,134.53,134.66,6106.0,118.5096,118.5624,118.3601,118.4745,6106.0
2023-04-05 11:00:00,134.65,134.96,134.47,134.71,10029.0,118.4657,118.7384,118.3073,118.5184,10029.0
2023-04-05 11:10:00,134.75,135.25,134.68,135.24,12846.0,118.5536,118.9935,118.4921,118.9847,12846.0
2023-04-05 11:20:00,135.19,135.35,135.13,135.19,9652.0,118.9408,119.0815,118.888,118.9408,9652.0
2023-04-05 11:30:00,135.17,135.4,135.07,135.23,10021.0,118.9232,119.1255,118.8352,118.9759,10021.0
2023-04-05 11:40:00,135.2,135.34,135.16,135.21,9929.0,118.9495,119.0727,118.9144,118.9583,9929.0
2023-04-05 11:50:00,135.17,135.3,135.11,135.19,7421.0,118.9232,119.0375,118.8704,118.9408,7421.0
2023-04-05 12:00:00,135.16,135.19,135.01,135.07,8820.0,118.9144,118.9408,118.7824,118.8352,8820.0
2023-04-05 12:10:00,135.04,135.26,134.96,135.17,23992.0,118.8088,119.0023,118.7384,118.9232,23992.0
2023-04-05 12:20:00,135.13,135.48,135.07,135.41,14858.0,118.888,119.1959,118.8352,119.1343,14858.0
2023-04-05 12:30:00,135.44,135.7,135.36,135.66,8581.0,119.1607,119.3895,119.0903,119.3543,8581.0
2023-04-05 12:40:00,135.67,135.95,135.67,135.74,33180.0,119.3631,119.6094,119.3631,119.4246,33180.0
2023-04-05 12:50:00,135.7,135.87,135.58,135.84,14042.0,119.3895,119.539,119.2839,119.5126,14042.0
2023-04-05 13:00:00,135.87,136.04,135.77,135.8,14793.0,119.539,119.6886,119.451,119.4774,14793.0
2023-04-05 13:10:00,135.84,136.06,135.82,136.01,14795.0,119.5126,119.7062,119.495,119.6622,14795.0
2023-04-05 13:20:00,136.03,136.29,136.0,136.19,14287.0,119.6798,119.9085,119.6534,119.8206,14287.0
2023-04-05 13:30:00,136.19,136.25,136.11,136.15,21672.0,119.8206,119.8733,119.7502,119.7854,21672.0
2023-04-05 13:40:00,136.2,136.2,135.83,135.93,10627.0,119.8294,119.8294,119.5038,119.5918,10627.0
2023-04-05 13:50:00,135.94,136.17,135.94,136.11,9348.0,119.6006,119.803,119.6006,119.7502,9348.0
2023-04-05 14:00:00,136.13,136.22,135.67,135.67,17376.0,119.7678,119.8469,119.3631,119.3631,17376.0
2023-04-05 14:10:00,135.66,135.81,135.52,135.69,16618.0,119.3543,119.4862,119.2311,119.3807,16618.0
2023-04-05 14:20:00,135.72,135.74,135.46,135.48,12385.0,119.407,119.4246,119.1783,119.1959,12385.0
2023-04-05 14:30:00,135.44,135.48,135.3,135.34,11702.0,119.1607,119.1959,119.0375,119.0727,11702.0
2023-04-05 14:40:00,135.29,135.4,135.14,135.19,20481.0,119.0287,119.1255,118.8968,118.9408,20481.0
2023-04-05 14:50:00,135.18,135.22,134.91,134.92,12211.0,118.932,118.9671,118.6944,118.7032,12211.0
2023-04-05 15:00:00,134.9,135.04,134.74,134.86,39930.0,118.6856,118.8088,118.5448,118.6504,39930.0
2023-04-05 15:10:00,134.91,135.0,134.73,134.73,23001.0,118.6944,118.7736,118.536,118.536,23001.0
2023-04-05 15:20:00,134.72,134.96,134.72,134.77,25081.0,118.5272,118.7384,118.5272,118.5712,25081.0
2023-04-05 15:30:00,134.79,134.97,134.26,134.28,65815.0,118.5888,118.7472,118.1225,118.1401,65815.0
2023-04-05 15:40:00,134.27,134.31,133.85,133.93,99125.0,118.1313,118.1665,117.7618,117.8322,99125.0
2023-04-05 15:50:00,133.94,134.04,133.52,133.72,210063.0,117.841,117.929,117.4715,117.6474,210063.0
2023-04-06 09:30:00,134.67,135.28,134.42,134.58,41926.0,118.4833,119.0199,118.2633,118.4041,41926.0
2023-04-06 09:40:00,134.66,134.7,134.25,134.3,10773.0,118.4745,118.5096,118.1137,118.1577,10773.0
2023-04-06 09:50:00,134.25,134.37,133.94,133.94,9019.0,118.1137,118.2193,117.841,117.841,9019.0
2023-04-06 10:00:00,134.04,134.6,133.85,134.6,8722.0,117.929,118.4217,117.7618,118.4217,8722.0
2023-04-06 10:10:00,134.52,134.6,133.59,133.87,18152.0,118.3513,118.4217,117.5331,117.7794,18152.0
2023-04-06 10:20:00,133.94,134.23,133.86,133.89,6777.0,117.841,118.0961,117.7706,117.797,6777.0
2023-04-06 10:30:00,133.94,134.27,133.9,134.0,9844.0,117.841,118.1313,117.8058,117.8938,9844.0
2023-04-06 10:40:00,134.05,134.05,133.61,133.7,7771.0,117.9378,117.9378,117.5507,117.6298,7771.0
2023-04-06 10:50:00,133.69,133.69,133.34,133.65,16327.0,117.621,117.621,117.3131,117.5859,16327.0
2023-04-06 11:00:00,133.63,133.92,133.51,133.66,12174.0,117.5683,117.8234,117.4627,117.5947,12174.0
2023-04-06 11:10:00,133.61,133.99,133.5,133.99,7695.0,117.5507,117.885,117.4539,117.885,7695.0
2023-04-06 11:20:00,133.96,133.98,133.7,133.86,3946.0,117.8586,117.8762,117.6298,117.7706,3946.0
2023-04-06 11:30:00,133.86,134.27,133.86,134.24,10825.0,117.7706,118.1313,117.7706,118.1049,10825.0
2023-04-06 11:40:00,134.27,134.42,134.09,134.11,9967.0,118.1313,118.2633,117.973,117.9906,9967.0
2023-04-06 11:50:00,134.02,134.33,133.95,134.19,15505.0,117.9114,118.1841,117.8498,118.0609,15505.0
2023-04-06 12:00:00,134.25,134.4,134.16,134.16,16763.0,118.1137,118.2457,118.0346,118.0346,16763.0
2023-04-06 12:10:00,134.17,134.44,134.17,134.26,5826.0,118.0434,118.2809,118.0434,118.1225,5826.0
2023-04-06 12:20:00,134.21,134.3,134.18,134.22,3904.0,118.0785,118.1577,118.0521,118.0873,3904.0
2023-04-06 12:30:00,134.22,134.56,134.19,134.54,10058.0,118.0873,118.3865,118.0609,118.3689,10058.0
2023-04-06 12:40:00,134.5,134.66,134.45,134.59,6631.0,118.3337,118.4745,118.2897,118.4129,6631.0
2023-04-06 12:50:00,134.56,134.88,134.56,134.82,7846.0,118.3865,118.668,118.3865,118.6152,7846.0
2023-04-06 13:00:00,134.81,134.86,134.75,134.81,10564.0,118.6064,118.6504,118.5536,118.6064,10564.0
2023-04-06 13:10:00,134.84,134.87,134.7,134.7,7202.0,118.6328,118.6592,118.5096,118.5096,7202.0
2023-04-06 13:20:00,134.7,134.78,134.5,134.5,9757.0,118.5096,118.58,118.3337,118.3337,9757.0
2023-04-06 13:30:00,134.5,134.56,134.29,134.35,7538.0,118.3337,118.3865,118.1489,118.2017,7538.0
2023-04-06 13:40:00,134.35,134.48,134.27,134.42,5748.0,118.2017,118.3161,118.1313,118.2633,5748.0
2023-04-06 13:50:00,134.44,134.44,134.1,134.14,4262.0,118.2809,118.2809,117.9818,118.017,4262.0
2023-04-06 14:00:00,134.01,134.04,133.79,133.99,14410.0,117.9026,117.929,117.709,117.885,14410.0
2023-04-06 14:10:00,133.98,134.09,133.86,133.92,9269.0,117.8762,117.973,117.7706,117.8234,9269.0
2023-04-06 14:20:00,133.92,134.0,133.74,133.81,12292.0,117.8234,117.8938,117.665,117.7266,12292.0
2023-04-06 14:30:00,133.87,133.96,133.72,133.96,9180.0,117.7794,117.8586,117.6474,117.8586,9180.0
2023-04-06 14:40:00,133.88,133.94,133.76,133.9,7428.0,117.7882,117.841,117.6826,117.8058,7428.0
2023-04-06 14:50:00,133.9,134.11,133.9,134.03,7270.0,117.8058,117.9906,117.8058,117.9202,7270.0
2023-04-06 15:00:00,134.04,134.16,133.94,134.08,14928.0,117.929,118.0346,117.841,117.9642,14928.0
2023-04-06 15:10:00,134.04,134.17,133.98,133.99,19026.0,117.929,118.0434,117.8762,117.885,19026.0
2023-04-06 15:20:00,133.93,134.07,133.76,134.07,19724.0,117.8322,117.9554,117.6826,117.9554,19724.0
2023-04-06 15:30:00,134.09,134.23,134.01,134.17,18623.0,117.973,118.0961,117.9026,118.0434,18623.0
2023-04-06 15:40:00,134.16,134.28,134.06,134.25,23495.0,118.0346,118.1401,117.9466,118.1137,23495.0
2023-04-06 15:50:00,134.24,134.52,134.24,134.38,84665.0,118.1049,118.3513,118.1049,118.2281,84665.0
2023-04-10 09:30:00,133.37,133.37,132.5,132.67,31176.0,117.3395,117.3395,116.5741,116.7236,31176.0
2023-04-10 09:40:00,132.76,133.23,132.76,132.92,16487.0,116.8028,117.2163,116.8028,116.9436,16487.0
2023-04-10 09:50:00,132.93,132.93,132.06,132.3,8834.0,116.9524,116.9524,116.187,116.3981,8834.0
2023-04-10 10:00:00,132.2,132.73,132.18,132.71,19309.0,116.3101,116.7764,116.2925,116.7588,19309.0
2023-04-10 10:10:00,132.83,133.12,132.79,132.92,23860.0,116.8644,117.1196,116.8292,116.9436,23860.0
2023-04-10 10:20:00,132.92,132.99,132.58,132.59,19587.0,116.9436,117.0052,116.6445,116.6533,19587.0
2023-04-10 10:30:00,132.57,132.73,132.53,132.57,14879.0,116.6357,116.7764,116.6005,116.6357,14879.0
2023-04-10 10:40:00,132.58,132.72,132.28,132.44,36762.0,116.6445,116.7676,116.3805,116.5213,36762.0
2023-04-10 10:50:00,132.45,132.59,132.36,132.51,30810.0,116.5301,116.6533,116.4509,116.5829,30810.0
2023-04-10 11:00:00,132.53,132.69,132.47,132.47,10310.0,116.6005,116.7412,116.5477,116.5477,10310.0
2023-04-10 11:10:00,132.46,132.75,132.38,132.48,18212.0,116.5389,116.794,116.4685,116.5565,18212.0
2023-04-10 11:20:00,132.52,132.58,132.2,132.2,4405.0,116.5917,116.6445,116.3101,116.3101,4405.0
2023-04-10 11:30:00,132.32,132.55,132.25,132.47,16493.0,116.4157,116.6181,116.3541,116.5477,16493.0
2023-04-10 11:40:00,132.48,132.71,132.47,132.71,8315.0,116.5565,116.7588,116.5477,116.7588,8315.0
2023-04-10 11:50:00,132.64,132.65,132.33,132.34,10449.0,116.6973,116.706,116.4245,116.4333,10449.0
2023-04-10 12:00:00,132.37,132.5,132.21,132.31,15661.0,116.4597,116.5741,116.3189,116.4069,15661.0
2023-04-10 12:10:00,132.34,132.5,132.34,132.44,8274.0,116.4333,116.5741,116.4333,116.5213,8274.0
2023-04-10 12:20:00,132.41,132.52,132.3,132.49,7920.0,116.4949,116.5917,116.3981,116.5653,7920.0
2023-04-10 12:30:00,132.45,133.02,132.45,133.02,9358.0,116.5301,117.0316,116.5301,117.0316,9358.0
2023-04-10 12:40:00,133.05,133.1,132.96,133.04,12005.0,117.058,117.102,116.9788,117.0492,12005.0
2023-04-10 12:50:00,133.06,133.16,132.99,133.13,11933.0,117.0668,117.1547,117.0052,117.1284,11933.0
2023-04-10 13:00:00,133.16,133.31,133.12,133.28,7238.0,117.1547,117.2867,117.1196,117.2603,7238.0
2023-04-10 13:10:00,133.28,133.68,133.28,133.66,11506.0,117.2603,117.6122,117.2603,117.5947,11506.0
2023-04-10 13:20:00,133.65,133.68,133.33,133.42,37162.0,117.5859,117.6122,117.3043,117.3835,37162.0
2023-04-10 13:30:00,133.52,133.56,133.3,133.43,12655.0,117.4715,117.5067,117.2779,117.3923,12655.0
2023-04-10 13:40:00,133.4,133.79,133.28,133.71,17856.0,117.3659,117.709,117.2603,117.6386,17856.0
2023-04-10 13:50:00,133.7,134.11,133.7,134.08,18033.0,117.6298,117.9906,117.6298,117.9642,18033.0
2023-04-10 14:00:00,134.1,134.11,133.43,133.64,22035.0,117.9818,117.9906,117.3923,117.5771,22035.0
2023-04-10 14:10:00,133.67,133.88,133.58,133.87,11244.0,117.6034,117.7882,117.5243,117.7794,11244.0
2023-04-10 14:20:00,133.86,133.98,133.76,133.89,9174.0,117.7706,117.8762,117.6826,117.797,9174.0
2023-04-10 14:30:00,133.88,133.98,133.83,133.9,11291.0,117.7882,117.8762,117.7442,117.8058,11291.0
2023-04-10 14:40:00,133.85,133.85,133.65,133.7,6499.0,117.7618,117.7618,117.5859,117.6298,6499.0
2023-04-10 14:50:00,133.72,133.89,133.72,133.83,11474.0,117.6474,117.797,117.6474,117.7442,11474.0
2023-04-10 15:00:00,133.84,133.97,133.72,133.9,17607.0,117.753,117.8674,117.6474,117.8058,17607.0
2023-04-10 15:10:00,133.9,134.23,133.8,134.23,27562.0,117.8058,118.0961,117.7178,118.0961,27562.0
2023-04-10 15:20:00,134.22,134.35,133.74,133.75,24082.0,118.0873,118.2017,117.665,117.6738,24082.0
2023-04-10 15:30:00,133.75,134.01,133.68,133.93,35472.0,117.6738,117.9026,117.6122,117.8322,35472.0
2023-04-10 15:40:00,133.9,134.06,133.84,133.96,63254.0,117.8058,117.9466,117.753,117.8586,63254.0
2023-04-10 15:50:00,134.02,134.09,133.77,134.09,107711.0,117.9114,117.973,117.6914,117.973,107711.0
2023-04-11 09:30:00,134.24,134.39,133.25,133.25,29069.0,118.1049,118.2369,117.2339,117.2339,29069.0
2023-04-11 09:40:00,133.4,133.48,133.04,133.46,35472.0,117.3659,117.4363,117.0492,117.4187,35472.0
2023-04-11 09:50:00,133.5,133.77,133.41,133.77,10459.0,117.4539,117.6914,117.3747,117.6914,10459.0
2023-04-11 10:00:00,133.76,133.76,133.06,133.7,15792.0,117.6826,117.6826,117.0668,117.6298,15792.0
2023-04-11 10:10:00,133.59,133.78,133.42,133.61,12193.0,117.5331,117.7002,117.3835,117.5507,12193.0
2023-04-11 10:20:00,133.66,134.02,133.58,133.89,10860.0,117.5947,117.9114,117.5243,117.797,10860.0
2023-04-11 10:30:00,133.9,134.02,133.77,133.88,10648.0,117.8058,117.9114,117.6914,117.7882,10648.0
2023-04-11 10:40:00,133.84,133.85,133.58,133.65,13731.0,117.753,117.7618,117.5243,117.5859,13731.0
2023-04-11 10:50:00,133.63,133.82,133.6,133.82,10803.0,117.5683,117.7354,117.5419,117.7354,10803.0
2023-04-11 11:00:00,133.87,134.01,133.64,133.75,9309.0,117.7794,117.9026,117.5771,117.6738,9309.0
2023-04-11 11:10:00,133.72,133.73,133.45,133.59,13024.0,117.6474,117.6562,117.4099,117.5331,13024.0
2023-04-11 11:20:00,133.6,133.79,133.57,133.67,16529.0,117.5419,117.709,117.5155,117.6034,16529.0
2023-04-11 11:30:00,133.7,133.81,133.43,133.63,25450.0,117.6298,117.7266,117.3923,117.5683,25450.0
2023-04-11 11:40:00,133.68,133.79,133.43,133.62,16168.0,117.6122,117.709,117.3923,117.5595,16168.0
2023-04-11 11:50:00,133.65,133.79,133.38,133.68,24724.0,117.5859,117.709,117.3483,117.6122,24724.0
2023-04-11 12:00:00,133.67,133.88,133.61,133.8,11413.0,117.6034,117.7882,117.5507,117.7178,11413.0
2023-04-11 12:10:00,133.86,134.24,133.86,134.23,13503.0,117.7706,118.1049,117.7706,118.0961,13503.0
2023-04-11 12:20:00,134.21,134.45,134.2,134.42,14618.0,118.0785,118.2897,118.0697,118.2633,14618.0
2023-04-11 12:30:00,134.46,134.68,134.38,134.55,14446.0,118.2985,118.4921,118.2281,118.3777,14446.0
2023-04-11 12:40:00,134.59,134.7,134.48,134.51,12458.0,118.4129,118.5096,118.3161,118.3425,12458.0
2023-04-11 12:50:00,134.55,134.61,134.46,134.53,7368.0,118.3777,118.4305,118.2985,118.3601,7368.0
2023-04-11 13:00:00,134.54,134.82,134.54,134.72,9239.0,118.3689,118.6152,118.3689,118.5272,9239.0
2023-04-11 13:10:00,134.76,134.84,134.58,134.79,11648.0,118.5624,118.6328,118.4041,118.5888,11648.0
2023-04-11 13:20:00,134.79,134.79,134.56,134.64,9872.0,118.5888,118.5888,118.3865,118.4569,9872.0
2023-04-11 13:30:00,134.62,134.81,134.62,134.74,12505.0,118.4393,118.6064,118.4393,118.5448,12505.0
2023-04-11 13:40:00,134.71,134.82,134.66,134.8,8575.0,118.5184,118.6152,118.4745,118.5976,8575.0
2023-04-11 13:50:00,134.82,135.0,134.76,134.88,10851.0,118.6152,118.7736,118.5624,118.668,10851.0
2023-04-11 14:00:00,134.9,134.92,134.7,134.7,7712.0,118.6856,118.7032,118.5096,118.5096,7712.0
2023-04-11 14:10:00,134.7,134.98,134.67,134.79,18471.0,118.5096,118.756,118.4833,118.5888,18471.0
2023-04-11 14:20:00,134.78,134.81,134.68,134.76,8636.0,118.58,118.6064,118.4921,118.5624,8636.0
2023-04-11 14:30:00,134.78,135.08,134.78,135.08,12627.0,118.58,118.844,118.58,118.844,12627.0
2023-04-11 14:40:00,135.08,135.46,135.08,135.44,8915.0,118.844,119.1783,118.844,119.1607,8915.0
2023-04-11 14:50:00,135.46,135.48,135.1,135.27,10267.0,119.1783,119.1959,118.8616,119.0111,10267.0
2023-04-11 15:00:00,135.25,135.32,134.95,135.01,18712.0,118.9935,119.0551,118.7296,118.7824,18712.0
2023-04-11 15:10:00,135.02,135.15,134.89,135.01,15282.0,118.7912,118.9056,118.6768,118.7824,15282.0
2023-04-11 15:20:00,135.01,135.21,134.94,135.07,15622.0,118.7824,118.9583,118.7208,118.8352,15622.0
2023-04-11 15:30:00,135.1,135.38,135.09,135.19,29009.0,118.8616,119.1079,118.8528,118.9408,29009.0
2023-04-11 15:40:00,135.17,135.17,134.79,134.84,31960.0,118.9232,118.9232,118.5888,118.6328,31960.0
2023-04-11 15:50:00,134.83,134.83,134.38,134.54,100130.0,118.624,118.624,118.2281,118.3689,100130.0
2023-04-12 09:30:00,135.87,135.9,134.76,135.3,20224.0,119.539,119.5654,118.5624,119.0375,20224.0
2023-04-12 09:40:00,135.36,135.48,134.95,135.14,11227.0,119.0903,119.1959,118.7296,118.8968,11227.0
2023-04-12 09:50:00,135.19,135.57,135.01,135.42,9198.0,118.9408,119.2751,118.7824,119.1431,9198.0
2023-04-12 10:00:00,135.48,135.72,135.39,135.6,13334.0,119.1959,119.407,119.1167,119.3015,13334.0
2023-04-12 10:10:00,135.6,135.96,135.59,135.72,10833.0,119.3015,119.6182,119.2927,119.407,10833.0
2023-04-12 10:20:00,135.78,136.07,135.59,135.59,10213.0,119.4598,119.715,119.2927,119.2927,10213.0
2023-04-12 10:30:00,135.65,135.71,135.22,135.52,15043.0,119.3455,119.3982,118.9671,119.2311,15043.0
2023-04-12 10:40:00,135.41,135.63,135.12,135.24,9919.0,119.1343,119.3279,118.8792,118.9847,9919.0
2023-04-12 10:50:00,135.3,135.37,135.04,135.2,17617.0,119.0375,119.0991,118.8088,118.9495,17617.0
2023-04-12 11:00:00,135.29,135.4,135.18,135.2,9436.0,119.0287,119.1255,118.932,118.9495,9436.0
2023-04-12 11:10:00,135.24,135.26,134.66,134.89,17619.0,118.9847,119.0023,118.4745,118.6768,17619.0
2023-04-12 11:20:00,134.93,135.24,134.86,135.1,16789.0,118.712,118.9847,118.6504,118.8616,16789.0
2023-04-12 11:30:00,135.16,135.27,135.02,135.1,9186.0,118.9144,119.0111,118.7912,118.8616,9186.0
2023-04-12 11:40:00,135.05,135.12,134.98,135.05,10253.0,118.8176,118.8792,118.756,118.8176,10253.0
2023-04-12 11:50:00,135.01,135.17,134.94,135.1,9959.0,118.7824,118.9232,118.7208,118.8616,9959.0
2023-04-12 12:00:00,135.22,135.37,135.08,135.23,9011.0,118.9671,119.0991,118.844,118.9759,9011.0
2023-04-12 12:10:00,135.27,135.27,134.86,134.96,12872.0,119.0111,119.0111,118.6504,118.7384,12872.0
2023-04-12 12:20:00,134.99,135.1,134.77,135.06,12261.0,118.7648,118.8616,118.5712,118.8264,12261.0
2023-04-12 12:30:00,135.08,135.15,134.84,134.89,7184.0,118.844,118.9056,118.6328,118.6768,7184.0
2023-04-12 12:40:00,134.83,134.84,134.59,134.77,7618.0,118.624,118.6328,118.4129,118.5712,7618.0
2023-04-12 12:50:00,134.8,134.95,134.6,134.82,9708.0,118.5976,118.7296,118.4217,118.6152,9708.0
2023-04-12 13:00:00,134.86,134.93,134.58,134.9,9865.0,118.6504,118.712,118.4041,118.6856,9865.0
2023-04-12 13:10:00,134.9,134.94,134.59,134.65,18009.0,118.6856,118.7208,118.4129,118.4657,18009.0
2023-04-12 13:20:00,134.65,134.75,134.56,134.69,24025.0,118.4657,118.5536,118.3865,118.5008,24025.0
2023-04-12 13:30:00,134.71,134.98,134.64,134.66,11788.0,118.5184,118.756,118.4569,118.4745,11788.0
2023-04-12 13:40:00,134.69,135.04,134.59,134.95,15295.0,118.5008,118.8088,118.4129,118.7296,15295.0
2023-04-12 13:50:00,134.9,135.08,134.87,135.08,15046.0,118.6856,118.844,118.6592,118.844,15046.0
2023-04-12 14:00:00,135.03,135.04,134.64,134.64,22062.0,118.8,118.8088,118.4569,118.4569,22062.0
2023-04-12 14:10:00,134.67,134.94,134.6,134.88,12531.0,118.4833,118.7208,118.4217,118.668,12531.0
2023-04-12 14:20:00,134.85,134.95,134.1,134.1,19583.0,118.6416,118.7296,117.9818,117.9818,19583.0
2023-04-12 14:30:00,134.1,134.16,133.96,134.06,13568.0,117.9818,118.0346,117.8586,117.9466,13568.0
2023-04-12 14:40:00,134.05,134.24,133.88,133.92,11043.0,117.9378,118.1049,117.7882,117.8234,11043.0
2023-04-12 14:50:00,133.87,134.12,133.76,133.94,10985.0,117.7794,117.9994,117.6826,117.841,10985.0
2023-04-12 15:00:00,133.97,134.15,133.78,133.93,14914.0,117.8674,118.0258,117.7002,117.8322,14914.0
2023-04-12 15:10:00,133.9,133.9,133.41,133.47,30448.0,117.8058,117.8058,117.3747,117.4275,30448.0
2023-04-12 15:20:00,133.45,133.67,133.13,133.18,21866.0,117.4099,117.6034,117.1284,117.1723,21866.0
2023-04-12 15:30:00,133.16,133.63,133.14,133.59,30737.0,117.1547,117.5683,117.1372,117.5331,30737.0
2023-04-12 15:40:00,133.62,133.77,133.42,133.44,47069.0,117.5595,117.6914,117.3835,117.4011,47069.0
2023-04-12 15:50:00,133.43,133.82,133.3,133.79,172478.0,117.3923,117.7354,117.2779,117.709,172478.0
2023-04-13 09:30:00,133.66,133.68,133.11,133.53,27664.0,117.5947,117.6122,117.1108,117.4803,27664.0
2023-04-13 09:40:00,133.53,134.02,133.4,133.46,23562.0,117.4803,117.9114,117.3659,117.4187,23562.0
2023-04-13 09:50:00,133.41,133.64,132.95,132.98,15648.0,117.3747,117.5771,116.97,116.9964,15648.0
2023-04-13 10:00:00,132.91,133.23,132.87,133.07,13937.0,116.9348,117.2163,116.8996,117.0756,13937.0
2023-04-13 10:10:00,133.01,133.87,132.98,133.77,18933.0,117.0228,117.7794,116.9964,117.6914,18933.0
2023-04-13 10:20:00,133.86,134.08,133.68,134.0,8937.0,117.7706,117.9642,117.6122,117.8938,8937.0
2023-04-13 10:30:00,134.01,134.16,133.7,133.97,14548.0,117.9026,118.0346,117.6298,117.8674,14548.0
2023-04-13 10:40:00,133.92,133.95,133.65,133.79,15054.0,117.8234,117.8498,117.5859,117.709,15054.0
2023-04-13 10:50:00,133.76,134.08,133.7,133.8,15997.0,117.6826,117.9642,117.6298,117.7178,15997.0
2023-04-13 11:00:00,133.75,133.79,133.56,133.56,9501.0,117.6738,117.709,117.5067,117.5067,9501.0
2023-04-13 11:10:00,133.54,133.57,132.99,133.02,16108.0,117.4891,117.5155,117.0052,117.0316,16108.0
2023-04-13 11:20:00,133.04,133.2,132.95,133.2,5947.0,117.0492,117.1899,116.97,117.1899,5947.0
2023-04-13 11:30:00,133.22,133.55,133.16,133.43,7099.0,117.2075,117.4979,117.1547,117.3923,7099.0
2023-04-13 11:40:00,133.42,133.45,133.1,133.17,7502.0,117.3835,117.4099,117.102,117.1635,7502.0
2023-04-13 11:50:00,133.09,133.22,132.98,133.13,17425.0,117.0932,117.2075,116.9964,117.1284,17425.0
2023-04-13 12:00:00,133.16,133.39,133.13,133.22,12929.0,117.1547,117.3571,117.1284,117.2075,12929.0
2023-04-13 12:10:00,133.29,133.9,133.29,133.85,6209.0,117.2691,117.8058,117.2691,117.7618,6209.0
2023-04-13 12:20:00,133.79,134.0,133.76,133.91,4751.0,117.709,117.8938,117.6826,117.8146,4751.0
2023-04-13 12:30:00,133.92,133.96,133.77,133.89,5779.0,117.8234,117.8586,117.6914,117.797,5779.0
2023-04-13 12:40:00,133.9,133.9,133.7,133.84,7527.0,117.8058,117.8058,117.6298,117.753,7527.0
2023-04-13 12:50:00,133.8,133.88,133.64,133.64,10189.0,117.7178,117.7882,117.5771,117.5771,10189.0
2023-04-13 13:00:00,133.71,133.81,133.58,133.73,6824.0,117.6386,117.7266,117.5243,117.6562,6824.0
2023-04-13 13:10:00,133.72,133.86,133.72,133.82,4751.0,117.6474,117.7706,117.6474,117.7354,4751.0
2023-04-13 13:20:00,133.84,133.85,133.57,133.57,5942.0,117.753,117.7618,117.5155,117.5155,5942.0
2023-04-13 13:30:00,133.59,133.83,133.55,133.83,13786.0,117.5331,117.7442,117.4979,117.7442,13786.0
2023-04-13 13:40:00,133.77,134.0,133.74,133.88,7716.0,117.6914,117.8938,117.665,117.7882,7716.0
2023-04-13 13:50:00,133.91,134.09,133.91,134.06,5639.0,117.8146,117.973,117.8146,117.9466,5639.0
2023-04-13 14:00:00,134.0,134.32,133.97,134.18,6277.0,117.8938,118.1753,117.8674,118.0521,6277.0
2023-04-13 14:10:00,134.21,134.42,134.19,134.29,8739.0,118.0785,118.2633,118.0609,118.1489,8739.0
2023-04-13 14:20:00,134.3,134.32,134.13,134.28,7823.0,118.1577,118.1753,118.0082,118.1401,7823.0
2023-04-13 14:30:00,134.3,134.43,134.25,134.25,15001.0,118.1577,118.2721,118.1137,118.1137,15001.0
2023-04-13 14:40:00,134.25,134.36,134.22,134.31,7873.0,118.1137,118.2105,118.0873,118.1665,7873.0
2023-04-13 14:50:00,134.33,134.48,134.23,134.43,13435.0,118.1841,118.3161,118.0961,118.2721,13435.0
2023-04-13 15:00:00,134.5,134.5,134.18,134.26,15545.0,118.3337,118.3337,118.0521,118.1225,15545.0
2023-04-13 15:10:00,134.21,134.21,133.9,133.94,17711.0,118.0785,118.0785,117.8058,117.841,17711.0
2023-04-13 15:20:00,133.94,134.02,133.83,134.02,18210.0,117.841,117.9114,117.7442,117.9114,18210.0
2023-04-13 15:30:00,134.02,134.05,133.8,133.87,28269.0,117.9114,117.9378,117.7178,117.7794,28269.0
2023-04-13 15:40:00,133.89,134.18,133.81,133.94,41646.0,117.797,118.0521,117.7266,117.841,41646.0
2023-04-13 15:50:00,133.94,133.98,133.64,133.9,161952.0,117.841,117.8762,117.5771,117.8058,161952.0
2023-04-14 09:30:00,134.06,134.22,133.39,133.51,30260.0,117.9466,118.0873,117.3571,117.4627,30260.0
2023-04-14 09:40:00,133.49,133.77,132.93,132.95,20377.0,117.4451,117.6914,116.9524,116.97,20377.0
2023-04-14 09:50:00,132.95,132.96,132.64,132.9,12279.0,116.97,116.9788,116.6973,116.926,12279.0
2023-04-14 10:00:00,132.73,132.96,132.05,132.06,21807.0,116.7764,116.9788,116.1782,116.187,21807.0
2023-04-14 10:10:00,132.08,132.26,131.61,131.91,27691.0,116.2046,116.3629,115.7911,116.055,27691.0
2023-04-14 10:20:00,131.97,132.03,131.23,131.59,10466.0,116.1078,116.1606,115.4567,115.7735,10466.0
2023-04-14 10:30:00,131.59,131.84,131.49,131.61,22596.0,115.7735,115.9934,115.6855,115.7911,22596.0
2023-04-14 10:40:00,131.68,131.74,131.21,131.32,42297.0,115.8526,115.9054,115.4391,115.5359,42297.0
2023-04-14 10:50:00,131.25,131.46,130.91,130.97,36660.0,115.4743,115.6591,115.1752,115.228,36660.0
2023-04-14 11:00:00,130.99,131.0,130.58,130.63,26294.0,115.2456,115.2544,114.8849,114.9288,26294.0
2023-04-14 11:10:00,130.65,130.81,130.5,130.73,24138.0,114.9464,115.0872,114.8145,115.0168,24138.0
2023-04-14 11:20:00,130.81,130.81,130.39,130.49,16904.0,115.0872,115.0872,114.7177,114.8057,16904.0
2023-04-14 11:30:00,130.5,130.84,130.36,130.82,21107.0,114.8145,115.1136,114.6913,115.096,21107.0
2023-04-14 11:40:00,130.83,130.83,130.48,130.56,11265.0,115.1048,115.1048,114.7969,114.8673,11265.0
2023-04-14 11:50:00,130.46,130.6,130.37,130.53,14290.0,114.7793,114.9024,114.7001,114.8409,14290.0
2023-04-14 12:00:00,130.55,130.61,130.04,130.1,15641.0,114.8585,114.9112,114.4098,114.4625,15641.0
2023-04-14 12:10:00,130.1,130.14,129.82,130.0,20187.0,114.4625,114.4977,114.2162,114.3746,20187.0
2023-04-14 12:20:00,130.02,130.42,129.96,130.31,10446.0,114.3922,114.7441,114.3394,114.6473,10446.0
2023-04-14 12:30:00,130.27,130.3,130.01,130.07,7916.0,114.6121,114.6385,114.3834,114.4362,7916.0
2023-04-14 12:40:00,130.09,130.14,129.96,129.97,38997.0,114.4537,114.4977,114.3394,114.3482,38997.0
2023-04-14 12:50:00,129.91,130.14,129.84,130.14,11147.0,114.2954,114.4977,114.2338,114.4977,11147.0
2023-04-14 13:00:00,130.15,130.47,130.01,130.16,55589.0,114.5065,114.7881,114.3834,114.5153,55589.0
2023-04-14 13:10:00,130.14,130.45,130.14,130.31,8686.0,114.4977,114.7705,114.4977,114.6473,8686.0
2023-04-14 13:20:00,130.24,130.38,130.14,130.16,11345.0,114.5857,114.7089,114.4977,114.5153,11345.0
2023-04-14 13:30:00,130.13,130.13,129.79,129.81,20321.0,114.4889,114.4889,114.1898,114.2074,20321.0
2023-04-14 13:40:00,129.82,130.08,129.75,129.77,7829.0,114.2162,114.445,114.1546,114.1722,7829.0
2023-04-14 13:50:00,129.8,130.03,129.73,129.84,7628.0,114.1986,114.401,114.137,114.2338,7628.0
2023-04-14 14:00:00,129.79,129.82,129.51,129.73,10451.0,114.1898,114.2162,113.9435,114.137,10451.0
2023-04-14 14:10:00,129.69,129.87,129.6,129.63,23729.0,114.1018,114.2602,114.0226,114.049,23729.0
2023-04-14 14:20:00,129.67,129.67,129.36,129.4,17714.0,114.0842,114.0842,113.8115,113.8467,17714.0
2023-04-14 14:30:00,129.4,129.54,129.34,129.39,43170.0,113.8467,113.9699,113.7939,113.8379,43170.0
2023-04-14 14:40:00,129.38,129.47,129.13,129.38,22022.0,113.8291,113.9083,113.6091,113.8291,22022.0
2023-04-14 14:50:00,129.39,129.39,129.13,129.19,19311.0,113.8379,113.8379,113.6091,113.6619,19311.0
2023-04-14 15:00:00,129.19,129.3,128.72,128.76,35937.0,113.6619,113.7587,113.2484,113.2836,35937.0
2023-04-14 15:10:00,128.75,128.94,128.3,128.44,36087.0,113.2748,113.442,112.8789,113.0021,36087.0
2023-04-14 15:20:00,128.47,128.74,128.27,128.65,34965.0,113.0285,113.266,112.8525,113.1868,34965.0
2023-04-14 15:30:00,128.65,128.86,128.64,128.86,41423.0,113.1868,113.3716,113.178,113.3716,41423.0
2023-04-14 15:40:00,128.93,129.25,128.92,129.15,76785.0,113.4332,113.7147,113.4244,113.6267,76785.0
2023-04-14 15:50:00,129.13,129.32,128.98,129.25,194325.0,113.6091,113.7763,113.4772,113.7147,194325.0
2023-04-17 09:30:00,129.62,130.45,129.07,130.36,60089.0,114.0402,114.7705,113.5563,114.6913,60089.0
2023-04-17 09:40:00,130.42,130.85,130.4,130.62,26719.0,114.7441,115.1224,114.7265,114.92,26719.0
2023-04-17 09:50:00,130.58,130.9,129.85,129.92,23880.0,114.8849,115.1664,114.2426,114.3042,23880.0
2023-04-17 10:00:00,129.94,130.13,129.19,129.26,18712.0,114.3218,114.4889,113.6619,113.7235,18712.0
2023-04-17 10:10:00,129.29,129.87,129.26,129.41,25720.0,113.7499,114.2602,113.7235,113.8555,25720.0
2023-04-17 10:20:00,129.33,129.92,129.33,129.92,20474.0,113.7851,114.3042,113.7851,114.3042,20474.0
2023-04-17 10:30:00,129.9,130.66,129.9,130.6,49936.0,114.2866,114.9552,114.2866,114.9024,49936.0
2023-04-17 10:40:00,130.72,131.09,130.56,131.09,11877.0,115.008,115.3336,114.8673,115.3336,11877.0
2023-04-17 10:50:00,131.06,131.4,131.04,131.27,47116.0,115.3072,115.6063,115.2896,115.4919,47116.0
2023-04-17 11:00:00,131.31,132.15,131.25,132.01,29105.0,115.5271,116.2661,115.4743,116.143,29105.0
2023-04-17 11:10:00,132.03,132.35,131.87,132.3,34129.0,116.1606,116.4421,116.0198,116.3981,34129.0
2023-04-17 11:20:00,132.3,132.65,132.19,132.55,34290.0,116.3981,116.706,116.3013,116.6181,34290.0
2023-04-17 11:30:00,132.55,132.56,131.94,131.98,25441.0,116.6181,116.6269,116.0814,116.1166,25441.0
2023-04-17 11:40:00,132.03,132.22,131.77,132.0,28281.0,116.1606,116.3277,115.9318,116.1342,28281.0
2023-04-17 11:50:00,132.06,132.46,131.86,131.9,22772.0,116.187,116.5389,116.011,116.0462,22772.0
2023-04-17 12:00:00,131.99,132.19,131.83,132.11,9096.0,116.1254,116.3013,115.9846,116.231,9096.0
2023-04-17 12:10:00,132.13,132.15,131.75,131.79,12011.0,116.2485,116.2661,115.9142,115.9494,12011.0
2023-04-17 12:20:00,131.78,131.9,131.6,131.77,23950.0,115.9406,116.0462,115.7823,115.9318,23950.0
2023-04-17 12:30:00,131.75,131.76,131.46,131.62,14561.0,115.9142,115.923,115.6591,115.7998,14561.0
2023-04-17 12:40:00,131.62,131.73,131.41,131.42,11715.0,115.7998,115.8966,115.6151,115.6239,11715.0
2023-04-17 12:50:00,131.42,131.44,131.24,131.32,29244.0,115.6239,115.6415,115.4655,115.5359,29244.0
2023-04-17 13:00:00,131.36,131.36,131.09,131.12,7673.0,115.5711,115.5711,115.3336,115.3599,7673.0
2023-04-17 13:10:00,131.07,131.25,131.02,131.12,20240.0,115.316,115.4743,115.272,115.3599,20240.0
2023-04-17 13:20:00,131.18,131.19,130.94,131.11,14026.0,115.4127,115.4215,115.2016,115.3511,14026.0
2023-04-17 13:30:00,131.1,131.14,130.92,130.92,17288.0,115.3424,115.3775,115.184,115.184,17288.0
2023-04-17 13:40:00,130.93,131.06,130.87,131.0,9496.0,115.1928,115.3072,115.14,115.2544,9496.0
2023-04-17 13:50:00,131.0,131.0,130.65,130.73,14178.0,115.2544,115.2544,114.9464,115.0168,14178.0
2023-04-17 14:00:00,130.71,130.71,130.48,130.51,18242.0,114.9992,114.9992,114.7969,114.8233,18242.0
2023-04-17 14:10:00,130.5,130.89,130.43,130.89,19726.0,114.8145,115.1576,114.7529,115.1576,19726.0
2023-04-17 14:20:00,130.87,130.92,130.81,130.92,10734.0,115.14,115.184,115.0872,115.184,10734.0
2023-04-17 14:30:00,130.91,131.03,130.81,131.0,41524.0,115.1752,115.2808,115.0872,115.2544,41524.0
2023-04-17 14:40:00,131.0,131.54,130.98,131.49,59783.0,115.2544,115.7295,115.2368,115.6855,59783.0
2023-04-17 14:50:00,131.52,131.65,131.42,131.54,12154.0,115.7119,115.8262,115.6239,115.7295,12154.0
2023-04-17 15:00:00,131.53,131.87,131.51,131.73,22994.0,115.7207,116.0198,115.7031,115.8966,22994.0
2023-04-17 15:10:00,131.71,131.74,131.56,131.6,16894.0,115.879,115.9054,115.7471,115.7823,16894.0
2023-04-17 15:20:00,131.62,131.87,131.59,131.64,12373.0,115.7998,116.0198,115.7735,115.8174,12373.0
2023-04-17 15:30:00,131.62,131.68,131.5,131.56,24741.0,115.7998,115.8526,115.6943,115.7471,24741.0
2023-04-17 15:40:00,131.56,131.92,131.5,131.84,39881.0,115.7471,116.0638,115.6943,115.9934,39881.0
2023-04-17 15:50:00,131.85,132.27,131.85,132.24,112816.0,116.0022,116.3717,116.0022,116.3453,112816.0
2023-04-18 09:30:00,131.69,131.94,130.57,131.29,45482.0,115.8614,116.0814,114.8761,115.5095,45482.0
2023-04-18 09:40:00,131.33,131.4,130.8,131.4,27090.0,115.5447,115.6063,115.0784,115.6063,27090.0
2023-04-18 09:50:00,131.49,131.83,131.28,131.83,9502.0,115.6855,115.9846,115.5007,115.9846,9502.0
2023-04-18 10:00:00,131.95,131.96,131.28,131.68,9531.0,116.0902,116.099,115.5007,115.8526,9531.0
2023-04-18 10:10:00,131.77,132.0,131.36,131.37,11461.0,115.9318,116.1342,115.5711,115.5799,11461.0
2023-04-18 10:20:00,131.36,131.7,131.2,131.21,10974.0,115.5711,115.8702,115.4303,115.4391,10974.0
2023-04-18 10:30:00,131.22,131.32,131.03,131.06,14940.0,115.4479,115.5359,115.2808,115.3072,14940.0
2023-04-18 10:40:00,131.06,131.28,131.06,131.13,10782.0,115.3072,115.5007,115.3072,115.3687,10782.0
2023-04-18 10:50:00,131.03,131.08,130.86,130.91,18405.0,115.2808,115.3248,115.1312,115.1752,18405.0
2023-04-18 11:00:00,130.91,131.04,130.81,130.94,8581.0,115.1752,115.2896,115.0872,115.2016,8581.0
2023-04-18 11:10:00,130.91,131.05,130.7,130.7,12864.0,115.1752,115.2984,114.9904,114.9904,12864.0
2023-04-18 11:20:00,130.75,130.91,130.69,130.91,10041.0,115.0344,115.1752,114.9816,115.1752,10041.0
2023-04-18 11:30:00,130.93,131.07,130.61,130.61,13555.0,115.1928,115.316,114.9112,114.9112,13555.0
2023-04-18 11:40:00,130.59,131.01,130.59,130.97,8435.0,114.8937,115.2632,114.8937,115.228,8435.0
2023-04-18 11:50:00,130.9,130.93,130.81,130.85,6917.0,115.1664,115.1928,115.0872,115.1224,6917.0
2023-04-18 12:00:00,130.85,130.98,130.74,130.95,6962.0,115.1224,115.2368,115.0256,115.2104,6962.0
2023-04-18 12:10:00,130.93,131.0,130.75,130.82,15140.0,115.1928,115.2544,115.0344,115.096,15140.0
2023-04-18 12:20:00,130.82,131.02,130.71,130.86,14698.0,115.096,115.272,114.9992,115.1312,14698.0
2023-04-18 12:30:00,130.81,131.11,130.8,131.08,9555.0,115.0872,115.3511,115.0784,115.3248,9555.0
2023-04-18 12:40:00,131.13,131.37,131.09,131.33,10805.0,115.3687,115.5799,115.3336,115.5447,10805.0
2023-04-18 12:50:00,131.33,131.38,130.96,131.06,20242.0,115.5447,115.5887,115.2192,115.3072,20242.0
2023-04-18 13:00:00,131.03,131.31,131.02,131.3,11998.0,115.2808,115.5271,115.272,115.5183,11998.0
2023-04-18 13:10:00,131.31,131.32,131.04,131.17,25206.0,115.5271,115.5359,115.2896,115.4039,25206.0
2023-04-18 13:20:00,131.16,131.26,131.0,131.14,12351.0,115.3951,115.4831,115.2544,115.3775,12351.0
2023-04-18 13:30:00,131.1,131.26,131.0,131.25,10442.0,115.3424,115.4831,115.2544,115.4743,10442.0
2023-04-18 13:40:00,131.28,131.57,131.23,131.51,18111.0,115.5007,115.7559,115.4567,115.7031,18111.0
2023-04-18 13:50:00,131.5,131.59,131.48,131.57,10817.0,115.6943,115.7735,115.6767,115.7559,10817.0
2023-04-18 14:00:00,131.57,131.86,131.57,131.8,19142.0,115.7559,116.011,115.7559,115.9582,19142.0
2023-04-18 14:10:00,131.83,131.97,131.74,131.83,13607.0,115.9846,116.1078,115.9054,115.9846,13607.0
2023-04-18 14:20:00,131.89,131.99,131.84,131.97,13837.0,116.0374,116.1254,115.9934,116.1078,13837.0
2023-04-18 14:30:00,131.98,132.16,131.95,132.08,11076.0,116.1166,116.2749,116.0902,116.2046,11076.0
2023-04-18 14:40:00,132.04,132.05,131.61,131.71,30070.0,116.1694,116.1782,115.7911,115.879,30070.0
2023-04-18 14:50:00,131.71,131.92,131.66,131.87,22642.0,115.879,116.0638,115.835,116.0198,22642.0
2023-04-18 15:00:00,131.9,132.14,131.78,131.94,25399.0,116.0462,116.2573,115.9406,116.0814,25399.0
2023-04-18 15:10:00,131.99,132.17,131.95,132.14,31191.0,116.1254,116.2837,116.0902,116.2573,31191.0
2023-04-18 15:20:00,132.16,132.29,131.87,132.07,19812.0,116.2749,116.3893,116.0198,116.1958,19812.0
2023-04-18 15:30:00,132.04,132.22,132.03,132.2,105416.0,116.1694,116.3277,116.1606,116.3101,105416.0
2023-04-18 15:40:00,132.18,132.35,132.08,132.08,53542.0,116.2925,116.4421,116.2046,116.2046,53542.0
2023-04-18 15:50:00,132.07,132.44,131.95,132.4,198598.0,116.1958,116.5213,116.0902,116.4861,198598.0
2023-04-19 09:30:00,131.51,132.9,131.16,132.11,30202.0,115.7031,116.926,115.3951,116.231,30202.0
2023-04-19 09:40:00,132.16,132.81,131.4,131.59,18128.0,116.2749,116.8468,115.6063,115.7735,18128.0
2023-04-19 09:50:00,131.51,132.52,131.51,132.15,19524.0,115.7031,116.5917,115.7031,116.2661,19524.0
2023-04-19 10:00:00,132.24,132.68,132.19,132.53,16033.0,116.3453,116.7324,116.3013,116.6005,16033.0
2023-04-19 10:10:00,132.49,132.93,132.45,132.89,15478.0,116.5653,116.9524,116.5301,116.9172,15478.0
2023-04-19 10:20:00,132.81,133.0,132.75,132.96,22378.0,116.8468,117.014,116.794,116.9788,22378.0
2023-04-19 10:30:00,132.95,133.27,132.88,133.23,20523.0,116.97,117.2515,116.9084,117.2163,20523.0
2023-04-19 10:40:00,133.22,133.37,133.02,133.13,15808.0,117.2075,117.3395,117.0316,117.1284,15808.0
2023-04-19 10:50:00,133.13,133.27,133.04,133.18,11824.0,117.1284,117.2515,117.0492,117.1723,11824.0
2023-04-19 11:00:00,133.16,133.44,133.06,133.43,11421.0,117.1547,117.4011,117.0668,117.3923,11421.0
2023-04-19 11:10:00,133.44,133.53,133.34,133.52,42965.0,117.4011,117.4803,117.3131,117.4715,42965.0
2023-04-19 11:20:00,133.53,133.62,133.35,133.57,9320.0,117.4803,117.5595,117.3219,117.5155,9320.0
2023-04-19 11:30:00,133.62,133.68,133.39,133.44,14923.0,117.5595,117.6122,117.3571,117.4011,14923.0
2023-04-19 11:40:00,133.44,133.47,133.29,133.41,11588.0,117.4011,117.4275,117.2691,117.3747,11588.0
2023-04-19 11:50:00,133.43,133.55,133.38,133.47,9494.0,117.3923,117.4979,117.3483,117.4275,9494.0
2023-04-19 12:00:00,133.56,133.71,133.5,133.61,14835.0,117.5067,117.6386,117.4539,117.5507,14835.0
2023-04-19 12:10:00,133.62,133.72,133.47,133.68,21199.0,117.5595,117.6474,117.4275,117.6122,21199.0
2023-04-19 12:20:00,133.65,133.74,133.54,133.71,17714.0,117.5859,117.665,117.4891,117.6386,17714.0
2023-04-19 12:30:00,133.67,133.99,133.66,133.94,39542.0,117.6034,117.885,117.5947,117.841,39542.0
2023-04-19 12:40:00,133.88,134.07,133.74,133.85,52998.0,117.7882,117.9554,117.665,117.7618,52998.0
2023-04-19 12:50:00,133.91,134.07,133.9,134.07,11943.0,117.8146,117.9554,117.8058,117.9554,11943.0
2023-04-19 13:00:00,134.09,134.09,133.77,133.85,32256.0,117.973,117.973,117.6914,117.7618,32256.0
2023-04-19 13:10:00,133.88,133.89,133.45,133.5,30498.0,117.7882,117.797,117.4099,117.4539,30498.0
2023-04-19 13:20:00,133.58,133.58,133.3,133.39,18016.0,117.5243,117.5243,117.2779,117.3571,18016.0
2023-04-19 13:30:00,133.41,133.44,133.13,133.13,6124.0,117.3747,117.4011,117.1284,117.1284,6124.0
2023-04-19 13:40:00,133.16,133.23,132.98,133.06,26487.0,117.1547,117.2163,116.9964,117.0668,26487.0
2023-04-19 13:50:00,133.1,133.35,133.1,133.27,10173.0,117.102,117.3219,117.102,117.2515,10173.0
2023-04-19 14:00:00,133.29,133.52,133.27,133.44,9670.0,117.2691,117.4715,117.2515,117.4011,9670.0
2023-04-19 14:10:00,133.47,133.67,133.34,133.41,29880.0,117.4275,117.6034,117.3131,117.3747,29880.0
2023-04-19 14:20:00,133.44,133.7,133.41,133.6,12890.0,117.4011,117.6298,117.3747,117.5419,12890.0
2023-04-19 14:30:00,133.62,133.69,133.41,133.43,15857.0,117.5595,117.621,117.3747,117.3923,15857.0
2023-04-19 14:40:00,133.46,133.57,133.22,133.3,20729.0,117.4187,117.5155,117.2075,117.2779,20729.0
2023-04-19 14:50:00,133.27,133.48,133.11,133.44,101311.0,117.2515,117.4363,117.1108,117.4011,101311.0
2023-04-19 15:00:00,133.44,133.54,133.27,133.32,20596.0,117.4011,117.4891,117.2515,117.2955,20596.0
2023-04-19 15:10:00,133.23,133.39,133.21,133.28,24648.0,117.2163,117.3571,117.1987,117.2603,24648.0
2023-04-19 15:20:00,133.25,133.4,133.09,133.32,29400.0,117.2339,117.3659,117.0932,117.2955,29400.0
2023-04-19 15:30:00,133.32,133.47,133.1,133.14,35138.0,117.2955,117.4275,117.102,117.1372,35138.0
2023-04-19 15:40:00,133.17,133.3,133.08,133.2,69397.0,117.1635,117.2779,117.0844,117.1899,69397.0
2023-04-19 15:50:00,133.29,133.59,132.85,133.55,186714.0,117.2691,117.5331,116.882,117.4979,186714.0
2023-04-20 09:30:00,131.43,131.43,128.88,129.09,211133.0,115.6327,115.6327,113.3892,113.5739,211133.0
2023-04-20 09:40:00,129.02,129.78,129.02,129.5,79217.0,113.5124,114.181,113.5124,113.9347,79217.0
2023-04-20 09:50:00,129.63,129.9,127.73,128.15,75799.0,114.049,114.2866,112.3774,112.7469,75799.0
2023-04-20 10:00:00,128.21,129.39,128.01,128.43,81612.0,112.7997,113.8379,112.6238,112.9933,81612.0
2023-04-20 10:10:00,128.36,128.41,127.61,127.76,72225.0,112.9317,112.9757,112.2718,112.4038,72225.0
2023-04-20 10:20:00,127.8,128.18,127.51,127.95,52440.0,112.439,112.7733,112.1839,112.571,52440.0
2023-04-20 10:30:00,127.95,128.68,127.81,128.3,45134.0,112.571,113.2132,112.4478,112.8789,45134.0
2023-04-20 10:40:00,128.36,129.08,128.18,128.94,46198.0,112.9317,113.5651,112.7733,113.442,46198.0
2023-04-20 10:50:00,128.94,129.3,128.83,129.11,37317.0,113.442,113.7587,113.3452,113.5915,37317.0
2023-04-20 11:00:00,129.11,129.12,128.68,128.86,37995.0,113.5915,113.6003,113.2132,113.3716,37995.0
2023-04-20 11:10:00,128.89,129.15,128.87,129.03,39441.0,113.398,113.6267,113.3804,113.5212,39441.0
2023-04-20 11:20:00,129.03,129.03,128.49,128.79,42363.0,113.5212,113.5212,113.0461,113.31,42363.0
2023-04-20 11:30:00,128.71,128.91,128.4,128.45,55225.0,113.2396,113.4156,112.9669,113.0109,55225.0
2023-04-20 11:40:00,128.2,128.26,127.24,127.42,52916.0,112.7909,112.8437,111.9463,112.1047,52916.0
2023-04-20 11:50:00,127.35,127.62,127.13,127.52,31255.0,112.0431,112.2806,111.8495,112.1927,31255.0
2023-04-20 12:00:00,127.56,127.86,127.17,127.48,53214.0,112.2278,112.4918,111.8847,112.1575,53214.0
2023-04-20 12:10:00,127.46,127.57,127.01,127.57,51855.0,112.1399,112.2366,111.744,112.2366,51855.0
2023-04-20 12:20:00,127.56,127.92,127.53,127.53,40488.0,112.2278,112.5446,112.2014,112.2014,40488.0
2023-04-20 12:30:00,127.53,127.69,127.36,127.59,31305.0,112.2014,112.3422,112.0519,112.2542,31305.0
2023-04-20 12:40:00,127.65,128.12,127.59,128.07,28094.0,112.307,112.7205,112.2542,112.6765,28094.0
2023-04-20 12:50:00,128.03,128.52,128.03,128.52,35858.0,112.6414,113.0725,112.6414,113.0725,35858.0
2023-04-20 13:00:00,128.53,128.81,128.5,128.54,41054.0,113.0813,113.3276,113.0549,113.0901,41054.0
2023-04-20 13:10:00,128.52,128.74,128.23,128.69,33410.0,113.0725,113.266,112.8173,113.222,33410.0
2023-04-20 13:20:00,128.69,128.69,128.37,128.49,36167.0,113.222,113.222,112.9405,113.0461,36167.0
2023-04-20 13:30:00,128.52,128.64,128.41,128.5,21939.0,113.0725,113.178,112.9757,113.0549,21939.0
2023-04-20 13:40:00,128.47,128.62,128.3,128.34,22641.0,113.0285,113.1604,112.8789,112.9141,22641.0
2023-04-20 13:50:00,128.28,128.48,128.21,128.45,20745.0,112.8613,113.0373,112.7997,113.0109,20745.0
2023-04-20 14:00:00,128.52,128.59,128.31,128.43,28006.0,113.0725,113.134,112.8877,112.9933,28006.0
2023-04-20 14:10:00,128.44,128.59,128.06,128.09,60195.0,113.0021,113.134,112.6677,112.6941,60195.0
2023-04-20 14:20:00,128.04,128.27,127.94,128.0,33376.0,112.6502,112.8525,112.5622,112.615,33376.0
2023-04-20 14:30:00,127.99,128.03,127.37,127.5,77752.0,112.6062,112.6414,112.0607,112.1751,77752.0
2023-04-20 14:40:00,127.51,127.57,127.26,127.37,37890.0,112.1839,112.2366,111.9639,112.0607,37890.0
2023-04-20 14:50:00,127.39,127.5,127.01,127.14,57359.0,112.0783,112.1751,111.744,111.8583,57359.0
2023-04-20 15:00:00,127.19,127.4,127.16,127.28,29584.0,111.9023,112.0871,111.8759,111.9815,29584.0
2023-04-20 15:10:00,127.28,127.28,126.54,126.65,69287.0,111.9815,111.9815,111.3304,111.4272,69287.0
2023-04-20 15:20:00,126.68,126.92,126.47,126.7,65820.0,111.4536,111.6648,111.2689,111.4712,65820.0
2023-04-20 15:30:00,126.73,126.78,126.24,126.35,95084.0,111.4976,111.5416,111.0665,111.1633,95084.0
2023-04-20 15:40:00,126.35,126.5,126.19,126.45,112944.0,111.1633,111.2953,111.0225,111.2513,112944.0
2023-04-20 15:50:00,126.43,127.11,126.33,126.97,330627.0,111.2337,111.8319,111.1457,111.7088,330627.0
2023-04-21 09:30:00,127.02,127.41,125.61,125.61,138773.0,111.7527,112.0959,110.5122,110.5122,138773.0
2023-04-21 09:40:00,125.71,126.57,125.48,126.14,92767.0,110.6002,111.3568,110.3979,110.9785,92767.0
2023-04-21 09:50:00,126.11,126.19,125.57,125.69,60183.0,110.9521,111.0225,110.477,110.5826,60183.0
2023-04-21 10:00:00,125.75,125.87,125.14,125.2,125527.0,110.6354,110.741,110.0987,110.1515,125527.0
2023-04-21 10:10:00,125.16,125.35,124.8,125.14,66764.0,110.1163,110.2835,109.7996,110.0987,66764.0
2023-04-21 10:20:00,125.14,125.29,124.91,124.92,60903.0,110.0987,110.2307,109.8964,109.9052,60903.0
2023-04-21 10:30:00,124.92,125.38,124.6,125.01,87066.0,109.9052,110.3099,109.6236,109.9843,87066.0
2023-04-21 10:40:00,125.04,125.42,124.55,124.85,98621.0,110.0107,110.3451,109.5796,109.8436,98621.0
2023-04-21 10:50:00,124.81,125.14,124.59,124.81,45980.0,109.8084,110.0987,109.6148,109.8084,45980.0
2023-04-21 11:00:00,124.86,125.49,124.85,125.22,115553.0,109.8524,110.4066,109.8436,110.1691,115553.0
2023-04-21 11:10:00,125.16,125.29,124.99,125.2,42298.0,110.1163,110.2307,109.9667,110.1515,42298.0
2023-04-21 11:20:00,125.19,125.43,124.85,125.4,34452.0,110.1427,110.3539,109.8436,110.3275,34452.0
2023-04-21 11:30:00,125.44,125.92,125.41,125.78,52355.0,110.3627,110.785,110.3363,110.6618,52355.0
2023-04-21 11:40:00,125.79,125.93,125.64,125.65,60949.0,110.6706,110.7938,110.5386,110.5474,60949.0
2023-04-21 11:50:00,125.66,126.1,125.62,125.96,23965.0,110.5562,110.9433,110.521,110.8202,23965.0
2023-04-21 12:00:00,125.95,126.44,125.94,126.14,45224.0,110.8114,111.2425,110.8026,110.9785,45224.0
2023-04-21 12:10:00,126.13,126.27,126.07,126.25,45058.0,110.9697,111.0929,110.9169,111.0753,45058.0
2023-04-21 12:20:00,126.24,126.26,125.91,126.12,14463.0,111.0665,111.0841,110.7762,110.9609,14463.0
2023-04-21 12:30:00,126.12,126.38,126.11,126.38,17562.0,110.9609,111.1897,110.9521,111.1897,17562.0
2023-04-21 12:40:00,126.37,126.43,126.05,126.08,22204.0,111.1809,111.2337,110.8993,110.9257,22204.0
2023-04-21 12:50:00,126.05,126.21,125.86,125.91,54874.0,110.8993,111.0401,110.7322,110.7762,54874.0
2023-04-21 13:00:00,125.93,126.01,125.68,125.72,28059.0,110.7938,110.8641,110.5738,110.609,28059.0
2023-04-21 13:10:00,125.75,125.8,125.46,125.67,48872.0,110.6354,110.6794,110.3803,110.565,48872.0
2023-04-21 13:20:00,125.67,125.79,125.5,125.55,40955.0,110.565,110.6706,110.4154,110.4594,40955.0
2023-04-21 13:30:00,125.55,125.78,125.51,125.59,43882.0,110.4594,110.6618,110.4242,110.4946,43882.0
2023-04-21 13:40:00,125.61,125.79,125.44,125.61,46846.0,110.5122,110.6706,110.3627,110.5122,46846.0
2023-04-21 13:50:00,125.61,125.83,125.48,125.61,41346.0,110.5122,110.7058,110.3979,110.5122,41346.0
2023-04-21 14:00:00,125.62,125.92,125.59,125.66,28876.0,110.521,110.785,110.4946,110.5562,28876.0
2023-04-21 14:10:00,125.64,125.89,125.61,125.83,32162.0,110.5386,110.7586,110.5122,110.7058,32162.0
2023-04-21 14:20:00,125.86,125.9,125.53,125.77,30965.0,110.7322,110.7674,110.4418,110.653,30965.0
2023-04-21 14:30:00,125.8,125.92,125.66,125.68,28064.0,110.6794,110.785,110.5562,110.5738,28064.0
2023-04-21 14:40:00,125.68,125.7,125.51,125.65,25487.0,110.5738,110.5914,110.4242,110.5474,25487.0
2023-04-21 14:50:00,125.65,125.99,125.64,125.86,35636.0,110.5474,110.8466,110.5386,110.7322,35636.0
2023-04-21 15:00:00,125.85,125.97,125.63,125.67,33306.0,110.7234,110.829,110.5298,110.565,33306.0
2023-04-21 15:10:00,125.67,125.81,125.62,125.66,34936.0,110.565,110.6882,110.521,110.5562,34936.0
2023-04-21 15:20:00,125.68,125.95,125.67,125.93,35049.0,110.5738,110.8114,110.565,110.7938,35049.0
2023-04-21 15:30:00,125.94,126.06,125.75,125.76,43384.0,110.8026,110.9081,110.6354,110.6442,43384.0
2023-04-21 15:40:00,125.75,125.81,125.53,125.61,44653.0,110.6354,110.6882,110.4418,110.5122,44653.0
2023-04-21 15:50:00,125.62,126.03,125.42,125.97,160404.0,110.521,110.8817,110.3451,110.829,160404.0
2023-04-24 09:30:00,127.29,128.27,127.07,127.27,125262.0,111.9903,112.8525,111.7967,111.9727,125262.0
2023-04-24 09:40:00,127.36,127.54,125.85,125.89,55030.0,112.0519,112.2102,110.7234,110.7586,55030.0
2023-04-24 09:50:00,125.97,125.99,124.87,125.04,48910.0,110.829,110.8466,109.8612,110.0107,48910.0
2023-04-24 10:00:00,125.11,125.32,124.86,125.08,32408.0,110.0723,110.2571,109.8524,110.0459,32408.0
2023-04-24 10:10:00,125.04,125.19,124.96,125.05,22799.0,110.0107,110.1427,109.9404,110.0195,22799.0
2023-04-24 10:20:00,125.04,125.08,124.63,124.7,30079.0,110.0107,110.0459,109.65,109.7116,30079.0
2023-04-24 10:30:00,124.74,125.1,124.68,124.77,23644.0,109.7468,110.0635,109.694,109.7732,23644.0
2023-04-24 10:40:00,124.8,125.03,124.67,124.88,18023.0,109.7996,110.0019,109.6852,109.87,18023.0
2023-04-24 10:50:00,124.91,125.14,124.83,124.83,76867.0,109.8964,110.0987,109.826,109.826,76867.0
2023-04-24 11:00:00,124.8,124.89,124.48,124.53,22896.0,109.7996,109.8788,109.518,109.562,22896.0
2023-04-24 11:10:00,124.56,124.7,124.28,124.67,58341.0,109.5884,109.7116,109.3421,109.6852,58341.0
2023-04-24 11:20:00,124.65,124.75,124.6,124.66,20899.0,109.6676,109.7556,109.6236,109.6764,20899.0
2023-04-24 11:30:00,124.64,124.82,124.62,124.71,15481.0,109.6588,109.8172,109.6412,109.7204,15481.0
2023-04-24 11:40:00,124.67,125.0,124.64,124.97,54425.0,109.6852,109.9755,109.6588,109.9492,54425.0
2023-04-24 11:50:00,124.95,125.17,124.9,125.06,11105.0,109.9316,110.1251,109.8876,110.0283,11105.0
2023-04-24 12:00:00,125.1,125.28,125.05,125.12,30123.0,110.0635,110.2219,110.0195,110.0811,30123.0
2023-04-24 12:10:00,125.11,125.26,124.92,125.13,39717.0,110.0723,110.2043,109.9052,110.0899,39717.0
2023-04-24 12:20:00,125.1,125.66,125.09,125.63,22649.0,110.0635,110.5562,110.0547,110.5298,22649.0
2023-04-24 12:30:00,125.65,125.75,125.53,125.71,10501.0,110.5474,110.6354,110.4418,110.6002,10501.0
2023-04-24 12:40:00,125.73,125.74,125.29,125.29,8460.0,110.6178,110.6266,110.2307,110.2307,8460.0
2023-04-24 12:50:00,125.3,125.38,125.28,125.3,17422.0,110.2395,110.3099,110.2219,110.2395,17422.0
2023-04-24 13:00:00,125.31,125.32,125.12,125.17,5576.0,110.2483,110.2571,110.0811,110.1251,5576.0
2023-04-24 13:10:00,125.15,125.29,125.15,125.19,9196.0,110.1075,110.2307,110.1075,110.1427,9196.0
2023-04-24 13:20:00,125.19,125.24,125.09,125.23,12449.0,110.1427,110.1867,110.0547,110.1779,12449.0
2023-04-24 13:30:00,125.25,125.51,125.25,125.46,10493.0,110.1955,110.4242,110.1955,110.3803,10493.0
2023-04-24 13:40:00,125.47,125.6,125.44,125.54,7915.0,110.3891,110.5034,110.3627,110.4506,7915.0
2023-04-24 13:50:00,125.56,125.66,125.44,125.44,11190.0,110.4682,110.5562,110.3627,110.3627,11190.0
2023-04-24 14:00:00,125.41,125.45,125.16,125.16,16144.0,110.3363,110.3715,110.1163,110.1163,16144.0
2023-04-24 14:10:00,125.13,125.18,124.88,124.91,9099.0,110.0899,110.1339,109.87,109.8964,9099.0
2023-04-24 14:20:00,124.89,124.96,124.83,124.84,18685.0,109.8788,109.9404,109.826,109.8348,18685.0
2023-04-24 14:30:00,124.89,125.01,124.77,124.8,14030.0,109.8788,109.9843,109.7732,109.7996,14030.0
2023-04-24 14:40:00,124.75,124.83,124.35,124.36,28789.0,109.7556,109.826,109.4037,109.4125,28789.0
2023-04-24 14:50:00,124.37,124.4,124.13,124.15,58784.0,109.4213,109.4477,109.2101,109.2277,58784.0
2023-04-24 15:00:00,124.15,124.18,123.99,124.16,72102.0,109.2277,109.2541,109.0869,109.2365,72102.0
2023-04-24 15:10:00,124.18,124.61,124.17,124.37,29385.0,109.2541,109.6324,109.2453,109.4213,29385.0
2023-04-24 15:20:00,124.37,124.37,123.98,124.23,27660.0,109.4213,109.4213,109.0781,109.2981,27660.0
2023-04-24 15:30:00,124.19,124.36,124.13,124.16,22823.0,109.2629,109.4125,109.2101,109.2365,22823.0
2023-04-24 15:40:00,124.16,124.76,124.15,124.68,46125.0,109.2365,109.7644,109.2277,109.694,46125.0
2023-04-24 15:50:00,124.66,124.84,124.33,124.49,231089.0,109.6764,109.8348,109.3861,109.5268,231089.0
2023-04-25 09:30:00,124.44,125.25,124.29,125.22,67789.0,109.4829,110.1955,109.3509,110.1691,67789.0
2023-04-25 09:40:00,125.25,125.41,124.73,124.73,40325.0,110.1955,110.3363,109.738,109.738,40325.0
2023-04-25 09:50:00,124.75,125.11,124.62,124.96,10073.0,109.7556,110.0723,109.6412,109.9404,10073.0
2023-04-25 10:00:00,124.91,125.02,124.39,124.5,17662.0,109.8964,109.9931,109.4389,109.5356,17662.0
2023-04-25 10:10:00,124.38,124.38,124.12,124.25,15812.0,109.4301,109.4301,109.2013,109.3157,15812.0
2023-04-25 10:20:00,124.25,124.5,124.08,124.45,35882.0,109.3157,109.5356,109.1661,109.4917,35882.0
2023-04-25 10:30:00,124.45,124.53,124.22,124.23,25999.0,109.4917,109.562,109.2893,109.2981,25999.0
2023-04-25 10:40:00,124.21,124.35,124.14,124.24,17877.0,109.2805,109.4037,109.2189,109.3069,17877.0
2023-04-25 10:50:00,124.24,124.36,124.15,124.23,12888.0,109.3069,109.4125,109.2277,109.2981,12888.0
2023-04-25 11:00:00,124.24,124.32,124.07,124.19,15777.0,109.3069,109.3773,109.1573,109.2629,15777.0
2023-04-25 11:10:00,124.19,124.5,124.17,124.41,27422.0,109.2629,109.5356,109.2453,109.4565,27422.0
2023-04-25 11:20:00,124.43,124.47,124.07,124.11,17816.0,109.4741,109.5092,109.1573,109.1925,17816.0
2023-04-25 11:30:00,124.1,124.2,123.95,124.11,43309.0,109.1837,109.2717,109.0518,109.1925,43309.0
2023-04-25 11:40:00,124.13,124.48,124.12,124.3,29197.0,109.2101,109.518,109.2013,109.3597,29197.0
2023-04-25 11:50:00,124.41,124.44,124.1,124.11,27259.0,109.4565,109.4829,109.1837,109.1925,27259.0
2023-04-25 12:00:00,124.11,124.14,123.94,124.03,29259.0,109.1925,109.2189,109.043,109.1221,29259.0
2023-04-25 12:10:00,124.07,124.12,123.86,124.08,31512.0,109.1573,109.2013,108.9726,109.1661,31512.0
2023-04-25 12:20:00,124.02,124.18,123.92,123.95,20028.0,109.1133,109.2541,109.0254,109.0518,20028.0
2023-04-25 12:30:00,123.94,123.96,123.7,123.88,20310.0,109.043,109.0605,108.8318,108.9902,20310.0
2023-04-25 12:40:00,123.9,124.01,123.66,123.67,13216.0,109.0078,109.1045,108.7966,108.8054,13216.0
2023-04-25 12:50:00,123.65,123.65,123.23,123.26,29496.0,108.7878,108.7878,108.4183,108.4447,29496.0
2023-04-25 13:00:00,123.26,123.35,122.96,122.98,37548.0,108.4447,108.5239,108.1807,108.1983,37548.0
2023-04-25 13:10:00,123.01,123.16,122.75,122.95,35746.0,108.2247,108.3567,107.996,108.1719,35746.0
2023-04-25 13:20:00,122.95,122.98,122.66,122.73,18715.0,108.1719,108.1983,107.9168,107.9784,18715.0
2023-04-25 13:30:00,122.7,122.79,122.55,122.69,12861.0,107.952,108.0312,107.82,107.9432,12861.0
2023-04-25 13:40:00,122.7,122.74,122.46,122.6,22447.0,107.952,107.9872,107.7408,107.864,22447.0
2023-04-25 13:50:00,122.61,122.61,122.34,122.34,8428.0,107.8728,107.8728,107.6353,107.6353,8428.0
2023-04-25 14:00:00,122.29,122.49,122.23,122.35,23297.0,107.5913,107.7672,107.5385,107.6441,23297.0
2023-04-25 14:10:00,122.34,122.54,122.32,122.41,14502.0,107.6353,107.8112,107.6177,107.6969,14502.0
2023-04-25 14:20:00,122.43,122.62,122.39,122.59,23038.0,107.7144,107.8816,107.6793,107.8552,23038.0
2023-04-25 14:30:00,122.59,122.67,122.48,122.51,27265.0,107.8552,107.9256,107.7584,107.7848,27265.0
2023-04-25 14:40:00,122.51,122.6,122.38,122.55,15538.0,107.7848,107.864,107.6705,107.82,15538.0
2023-04-25 14:50:00,122.6,122.65,122.42,122.42,11666.0,107.864,107.908,107.7056,107.7056,11666.0
2023-04-25 15:00:00,122.44,122.8,122.42,122.73,14673.0,107.7232,108.04,107.7056,107.9784,14673.0
2023-04-25 15:10:00,122.75,122.89,122.7,122.78,21948.0,107.996,108.1192,107.952,108.0224,21948.0
2023-04-25 15:20:00,122.78,122.8,122.56,122.69,24798.0,108.0224,108.04,107.8288,107.9432,24798.0
2023-04-25 15:30:00,122.71,122.82,122.54,122.57,38310.0,107.9608,108.0576,107.8112,107.8376,38310.0
2023-04-25 15:40:00,122.55,122.55,122.12,122.13,85336.0,107.82,107.82,107.4417,107.4505,85336.0
2023-04-25 15:50:00,122.11,122.36,122.0,122.24,131646.0,107.4329,107.6529,107.3361,107.5473,131646.0
2023-04-26 09:30:00,122.0,123.0,121.8,122.54,56026.0,107.3361,108.2159,107.1602,107.8112,56026.0
2023-04-26 09:40:00,122.61,122.61,121.8,121.85,21586.0,107.8728,107.8728,107.1602,107.2042,21586.0
2023-04-26 09:50:00,121.84,121.88,121.47,121.88,24149.0,107.1954,107.2306,106.8698,107.2306,24149.0
2023-04-26 10:00:00,121.92,121.97,121.59,121.64,27247.0,107.2657,107.3097,106.9754,107.0194,27247.0
2023-04-26 10:10:00,121.67,121.94,121.53,121.53,22078.0,107.0458,107.2833,106.9226,106.9226,22078.0
2023-04-26 10:20:00,121.55,121.82,121.24,121.25,23648.0,106.9402,107.1778,106.6675,106.6763,23648.0
2023-04-26 10:30:00,121.27,121.47,121.25,121.32,12231.0,106.6939,106.8698,106.6763,106.7379,12231.0
2023-04-26 10:40:00,121.35,121.35,121.05,121.1,31054.0,106.7643,106.7643,106.5003,106.5443,31054.0
2023-04-26 10:50:00,121.06,121.62,121.05,121.51,14867.0,106.5091,107.0018,106.5003,106.905,14867.0
2023-04-26 11:00:00,121.55,121.88,121.49,121.73,18987.0,106.9402,107.2306,106.8874,107.0986,18987.0
2023-04-26 11:10:00,121.76,121.85,121.64,121.76,12638.0,107.125,107.2042,107.0194,107.125,12638.0
2023-04-26 11:20:00,121.78,121.79,121.52,121.72,15692.0,107.1426,107.1514,106.9138,107.0898,15692.0
2023-04-26 11:30:00,121.73,121.81,121.6,121.61,17895.0,107.0986,107.169,106.9842,106.993,17895.0
2023-04-26 11:40:00,121.6,121.79,121.58,121.73,16515.0,106.9842,107.1514,106.9666,107.0986,16515.0
2023-04-26 11:50:00,121.71,121.76,121.49,121.52,25487.0,107.081,107.125,106.8874,106.9138,25487.0
2023-04-26 12:00:00,121.54,121.65,121.46,121.49,11179.0,106.9314,107.0282,106.861,106.8874,11179.0
2023-04-26 12:10:00,121.45,121.72,121.45,121.46,10105.0,106.8522,107.0898,106.8522,106.861,10105.0
2023-04-26 12:20:00,121.42,121.52,121.37,121.43,12178.0,106.8258,106.9138,106.7819,106.8346,12178.0
2023-04-26 12:30:00,121.47,121.77,121.38,121.77,7220.0,106.8698,107.1338,106.7907,107.1338,7220.0
2023-04-26 12:40:00,121.7,121.8,121.61,121.67,44034.0,107.0722,107.1602,106.993,107.0458,44034.0
2023-04-26 12:50:00,121.59,121.64,121.33,121.34,10459.0,106.9754,107.0194,106.7467,106.7555,10459.0
2023-04-26 13:00:00,121.38,121.42,121.25,121.33,12315.0,106.7907,106.8258,106.6763,106.7467,12315.0
2023-04-26 13:10:00,121.32,121.43,121.22,121.32,18820.0,106.7379,106.8346,106.6499,106.7379,18820.0
2023-04-26 13:20:00,121.29,121.29,121.06,121.23,27208.0,106.7115,106.7115,106.5091,106.6587,27208.0
2023-04-26 13:30:00,121.26,121.32,121.16,121.2,19543.0,106.6851,106.7379,106.5971,106.6323,19543.0
2023-04-26 13:40:00,121.22,121.23,120.92,120.94,24340.0,106.6499,106.6587,106.3859,106.4035,24340.0
2023-04-26 13:50:00,120.93,120.94,120.67,120.74,16843.0,106.3947,106.4035,106.166,106.2276,16843.0
2023-04-26 14:00:00,120.74,120.79,120.39,120.42,19541.0,106.2276,106.2716,105.9196,105.946,19541.0
2023-04-26 14:10:00,120.42,120.83,120.41,120.75,12649.0,105.946,106.3068,105.9372,106.2364,12649.0
2023-04-26 14:20:00,120.77,120.84,120.71,120.79,17184.0,106.254,106.3156,106.2012,106.2716,17184.0
2023-04-26 14:30:00,120.75,120.89,120.57,120.73,16624.0,106.2364,106.3595,106.078,106.2188,16624.0
2023-04-26 14:40:00,120.7,120.79,120.5,120.67,29677.0,106.1924,106.2716,106.0164,106.166,29677.0
2023-04-26 14:50:00,120.67,120.71,120.41,120.47,25914.0,106.166,106.2012,105.9372,105.99,25914.0
2023-04-26 15:00:00,120.44,120.55,120.34,120.52,24599.0,105.9636,106.0604,105.8757,106.034,24599.0
2023-04-26 15:10:00,120.54,120.75,120.54,120.66,25524.0,106.0516,106.2364,106.0516,106.1572,25524.0
2023-04-26 15:20:00,120.66,120.74,120.44,120.51,36341.0,106.1572,106.2276,105.9636,106.0252,36341.0
2023-04-26 15:30:00,120.5,120.54,120.29,120.42,56809.0,106.0164,106.0516,105.8317,105.946,56809.0
2023-04-26 15:40:00,120.39,120.42,119.91,119.95,89710.0,105.9196,105.946,105.4973,105.5325,89710.0
2023-04-26 15:50:00,119.93,120.43,119.82,120.14,218980.0,105.5149,105.9548,105.4182,105.6997,218980.0
2023-04-27 09:30:00,120.23,121.79,120.23,121.05,77285.0,105.7789,107.1514,105.7789,106.5003,77285.0
2023-04-27 09:40:00,121.11,121.63,121.05,121.32,33650.0,106.5531,107.0106,106.5003,106.7379,33650.0
2023-04-27 09:50:00,121.39,121.6,121.28,121.46,28747.0,106.7995,106.9842,106.7027,106.861,28747.0
2023-04-27 10:00:00,121.49,121.7,121.33,121.62,62974.0,106.8874,107.0722,106.7467,107.0018,62974.0
2023-04-27 10:10:00,121.62,121.67,121.28,121.4,19985.0,107.0018,107.0458,106.7027,106.8082,19985.0
2023-04-27 10:20:00,121.3,121.31,120.95,121.16,54721.0,106.7203,106.7291,106.4123,106.5971,54721.0
2023-04-27 10:30:00,121.1,121.3,120.95,120.95,18086.0,106.5443,106.7203,106.4123,106.4123,18086.0
2023-04-27 10:40:00,120.93,121.0,120.81,120.88,17491.0,106.3947,106.4563,106.2892,106.3508,17491.0
2023-04-27 10:50:00,120.85,121.03,120.73,120.92,17758.0,106.3244,106.4827,106.2188,106.3859,17758.0
2023-04-27 11:00:00,120.93,121.02,120.84,121.0,20718.0,106.3947,106.4739,106.3156,106.4563,20718.0
2023-04-27 11:10:00,120.98,121.2,120.91,120.97,45645.0,106.4387,106.6323,106.3771,106.4299,45645.0
2023-04-27 11:20:00,121.01,121.45,120.9,121.42,40872.0,106.4651,106.8522,106.3683,106.8258,40872.0
2023-04-27 11:30:00,121.39,121.46,121.09,121.09,32882.0,106.7995,106.861,106.5355,106.5355,32882.0
2023-04-27 11:40:00,121.11,121.36,121.06,121.23,20119.0,106.5531,106.7731,106.5091,106.6587,20119.0
2023-04-27 11:50:00,121.26,121.36,121.19,121.3,22496.0,106.6851,106.7731,106.6235,106.7203,22496.0
2023-04-27 12:00:00,121.32,121.58,121.31,121.53,40154.0,106.7379,106.9666,106.7291,106.9226,40154.0
2023-04-27 12:10:00,121.5,121.68,121.4,121.62,47455.0,106.8962,107.0546,106.8082,107.0018,47455.0
2023-04-27 12:20:00,121.59,121.64,121.44,121.48,29588.0,106.9754,107.0194,106.8434,106.8786,29588.0
2023-04-27 12:30:00,121.5,121.7,121.41,121.63,18314.0,106.8962,107.0722,106.817,107.0106,18314.0
2023-04-27 12:40:00,121.65,121.82,121.59,121.82,5826.0,107.0282,107.1778,106.9754,107.1778,5826.0
2023-04-27 12:50:00,121.81,122.3,121.81,122.13,14541.0,107.169,107.6001,107.169,107.4505,14541.0
2023-04-27 13:00:00,122.11,122.19,121.97,122.07,14353.0,107.4329,107.5033,107.3097,107.3977,14353.0
2023-04-27 13:10:00,122.01,122.24,121.89,122.09,16147.0,107.3449,107.5473,107.2394,107.4153,16147.0
2023-04-27 13:20:00,122.15,122.16,121.85,122.08,18816.0,107.4681,107.4769,107.2042,107.4065,18816.0
2023-04-27 13:30:00,122.04,122.23,122.02,122.06,20134.0,107.3713,107.5385,107.3537,107.3889,20134.0
2023-04-27 13:40:00,122.1,122.23,122.01,122.23,13867.0,107.4241,107.5385,107.3449,107.5385,13867.0
2023-04-27 13:50:00,122.21,122.35,122.12,122.12,13281.0,107.5209,107.6441,107.4417,107.4417,13281.0
2023-04-27 14:00:00,122.14,122.24,122.08,122.08,12658.0,107.4593,107.5473,107.4065,107.4065,12658.0
2023-04-27 14:10:00,122.1,122.42,122.04,122.34,22121.0,107.4241,107.7056,107.3713,107.6353,22121.0
2023-04-27 14:20:00,122.37,122.55,122.3,122.52,18484.0,107.6617,107.82,107.6001,107.7936,18484.0
2023-04-27 14:30:00,122.5,122.64,122.44,122.57,20461.0,107.776,107.8992,107.7232,107.8376,20461.0
2023-04-27 14:40:00,122.58,122.59,122.24,122.36,28201.0,107.8464,107.8552,107.5473,107.6529,28201.0
2023-04-27 14:50:00,122.36,122.93,122.35,122.93,16823.0,107.6529,108.1543,107.6441,108.1543,16823.0
2023-04-27 15:00:00,122.93,122.98,122.77,122.87,37283.0,108.1543,108.1983,108.0136,108.1016,37283.0
2023-04-27 15:10:00,122.86,123.19,122.65,123.13,30620.0,108.0928,108.3831,107.908,108.3303,30620.0
2023-04-27 15:20:00,123.19,123.42,123.13,123.17,26351.0,108.3831,108.5855,108.3303,108.3655,26351.0
2023-04-27 15:30:00,123.14,123.26,122.91,122.95,40140.0,108.3391,108.4447,108.1368,108.1719,40140.0
2023-04-27 15:40:00,122.96,123.22,122.9,123.18,34237.0,108.1807,108.4095,108.128,108.3743,34237.0
2023-04-27 15:50:00,123.15,123.21,122.8,122.97,213232.0,108.3479,108.4007,108.04,108.1895,213232.0
2023-04-28 09:30:00,122.75,122.92,121.65,122.39,47284.0,107.996,108.1456,107.0282,107.6793,47284.0
2023-04-28 09:40:00,122.39,123.31,122.33,122.89,22934.0,107.6793,108.4887,107.6265,108.1192,22934.0
2023-04-28 09:50:00,123.04,123.09,122.3,122.4,27282.0,108.2511,108.2951,107.6001,107.6881,27282.0
2023-04-28 10:00:00,122.36,122.78,122.28,122.67,22440.0,107.6529,108.0224,107.5825,107.9256,22440.0
2023-04-28 10:10:00,122.66,123.08,122.64,123.08,31032.0,107.9168,108.2863,107.8992,108.2863,31032.0
2023-04-28 10:20:00,123.03,123.14,122.79,123.03,26401.0,108.2423,108.3391,108.0312,108.2423,26401.0
2023-04-28 10:30:00,123.01,123.11,122.75,122.97,15117.0,108.2247,108.3127,107.996,108.1895,15117.0
2023-04-28 10:40:00,122.94,123.3,122.93,123.19,18575.0,108.1631,108.4799,108.1543,108.3831,18575.0
2023-04-28 10:50:00,123.21,123.57,122.87,122.87,22920.0,108.4007,108.7174,108.1016,108.1016,22920.0
2023-04-28 11:00:00,122.87,123.26,122.75,123.25,28976.0,108.1016,108.4447,107.996,108.4359,28976.0
2023-04-28 11:10:00,123.24,123.6,123.16,123.23,20504.0,108.4271,108.7438,108.3567,108.4183,20504.0
2023-04-28 11:20:00,123.29,123.58,123.26,123.39,14937.0,108.4711,108.7262,108.4447,108.5591,14937.0
2023-04-28 11:30:00,123.49,123.68,123.38,123.38,17437.0,108.647,108.8142,108.5503,108.5503,17437.0
2023-04-28 11:40:00,123.38,123.5,123.27,123.43,9703.0,108.5503,108.6558,108.4535,108.5943,9703.0
2023-04-28 11:50:00,123.45,123.54,123.39,123.49,13217.0,108.6118,108.691,108.5591,108.647,13217.0
2023-04-28 12:00:00,123.53,123.57,123.2,123.27,19842.0,108.6822,108.7174,108.3919,108.4535,19842.0
2023-04-28 12:10:00,123.3,123.41,123.13,123.34,26091.0,108.4799,108.5767,108.3303,108.5151,26091.0
2023-04-28 12:20:00,123.3,123.41,123.14,123.41,17911.0,108.4799,108.5767,108.3391,108.5767,17911.0
2023-04-28 12:30:00,123.43,123.58,123.34,123.55,23918.0,108.5943,108.7262,108.5151,108.6998,23918.0
2023-04-28 12:40:00,123.49,123.79,123.47,123.61,29401.0,108.647,108.911,108.6294,108.7526,29401.0
2023-04-28 12:50:00,123.67,123.72,123.58,123.67,13256.0,108.8054,108.8494,108.7262,108.8054,13256.0
2023-04-28 13:00:00,123.65,123.66,123.47,123.5,9159.0,108.7878,108.7966,108.6294,108.6558,9159.0
2023-04-28 13:10:00,123.5,123.57,123.37,123.47,10994.0,108.6558,108.7174,108.5415,108.6294,10994.0
2023-04-28 13:20:00,123.47,123.52,123.33,123.34,11695.0,108.6294,108.6734,108.5063,108.5151,11695.0
2023-04-28 13:30:00,123.38,123.58,123.34,123.4,17856.0,108.5503,108.7262,108.5151,108.5679,17856.0
2023-04-28 13:40:00,123.38,123.38,122.93,122.94,41568.0,108.5503,108.5503,108.1543,108.1631,41568.0
2023-04-28 13:50:00,122.92,123.07,122.8,122.93,13889.0,108.1456,108.2775,108.04,108.1543,13889.0
2023-04-28 14:00:00,122.92,123.13,122.9,122.94,21775.0,108.1456,108.3303,108.128,108.1631,21775.0
2023-04-28 14:10:00,122.9,122.91,122.78,122.87,35572.0,108.128,108.1368,108.0224,108.1016,35572.0
2023-04-28 14:20:00,122.88,122.91,122.6,122.67,28994.0,108.1104,108.1368,107.864,107.9256,28994.0
2023-04-28 14:30:00,122.68,122.74,122.46,122.7,25514.0,107.9344,107.9872,107.7408,107.952,25514.0
2023-04-28 14:40:00,122.75,122.82,122.55,122.6,21406.0,107.996,108.0576,107.82,107.864,21406.0
2023-04-28 14:50:00,122.64,122.89,122.62,122.85,17529.0,107.8992,108.1192,107.8816,108.084,17529.0
2023-04-28 15:00:00,122.86,122.9,122.74,122.79,25852.0,108.0928,108.128,107.9872,108.0312,25852.0
2023-04-28 15:10:00,122.79,122.99,122.72,122.92,42472.0,108.0312,108.2071,107.9696,108.1456,42472.0
2023-04-28 15:20:00,122.92,122.93,122.48,122.57,34489.0,108.1456,108.1543,107.7584,107.8376,34489.0
2023-04-28 15:30:00,122.58,122.65,122.44,122.63,42646.0,107.8464,107.908,107.7232,107.8904,42646.0
2023-04-28 15:40:00,122.64,122.87,122.58,122.83,56285.0,107.8992,108.1016,107.8464,108.0664,56285.0
2023-04-28 15:50:00,122.85,123.39,122.81,123.08,289937.0,108.084,108.5591,108.0488,108.2863,289937.0
2023-05-01 09:30:00,122.69,123.17,122.5,123.14,39056.0,107.9432,108.3655,107.776,108.3391,39056.0
2023-05-01 09:40:00,123.12,123.15,122.87,122.94,10223.0,108.3215,108.3479,108.1016,108.1631,10223.0
2023-05-01 09:50:00,122.98,123.18,122.83,123.01,15976.0,108.1983,108.3743,108.0664,108.2247,15976.0
2023-05-01 10:00:00,122.75,123.0,122.61,122.88,12789.0,107.996,108.2159,107.8728,108.1104,12789.0
2023-05-01 10:10:00,122.99,123.04,122.66,122.72,53460.0,108.2071,108.2511,107.9168,107.9696,53460.0
2023-05-01 10:20:00,122.68,123.11,122.6,123.04,61131.0,107.9344,108.3127,107.864,108.2511,61131.0
2023-05-01 10:30:00,123.0,123.17,122.9,122.95,10920.0,108.2159,108.3655,108.128,108.1719,10920.0
2023-05-01 10:40:00,122.96,123.17,122.94,123.15,32535.0,108.1807,108.3655,108.1631,108.3479,32535.0
2023-05-01 10:50:00,123.15,123.31,122.98,123.05,50712.0,108.3479,108.4887,108.1983,108.2599,50712.0
2023-05-01 11:00:00,122.99,123.13,122.54,122.82,36905.0,108.2071,108.3303,107.8112,108.0576,36905.0
2023-05-01 11:10:00,122.81,123.04,122.76,122.87,13661.0,108.0488,108.2511,108.0048,108.1016,13661.0
2023-05-01 11:20:00,122.81,123.05,122.78,123.05,12541.0,108.0488,108.2599,108.0224,108.2599,12541.0
2023-05-01 11:30:00,122.96,123.08,122.7,123.05,7972.0,108.1807,108.2863,107.952,108.2599,7972.0
2023-05-01 11:40:00,123.0,123.12,122.99,123.04,17277.0,108.2159,108.3215,108.2071,108.2511,17277.0
2023-05-01 11:50:00,123.01,123.12,122.92,123.04,11546.0,108.2247,108.3215,108.1456,108.2511,11546.0
2023-05-01 12:00:00,123.0,123.02,122.78,122.88,10810.0,108.2159,108.2335,108.0224,108.1104,10810.0
2023-05-01 12:10:00,122.83,122.95,122.68,122.9,8173.0,108.0664,108.1719,107.9344,108.128,8173.0
2023-05-01 12:20:00,122.96,123.06,122.93,123.03,8722.0,108.1807,108.2687,108.1543,108.2423,8722.0
2023-05-01 12:30:00,122.99,123.3,122.95,123.29,121371.0,108.2071,108.4799,108.1719,108.4711,121371.0
2023-05-01 12:40:00,123.23,123.31,123.0,123.05,123150.0,108.4183,108.4887,108.2159,108.2599,123150.0
2023-05-01 12:50:00,123.09,123.11,122.94,123.05,11799.0,108.2951,108.3127,108.1631,108.2599,11799.0
2023-05-01 13:00:00,122.98,123.16,122.95,123.02,10773.0,108.1983,108.3567,108.1719,108.2335,10773.0
2023-05-01 13:10:00,123.02,123.09,122.85,123.0,12796.0,108.2335,108.2951,108.084,108.2159,12796.0
2023-05-01 13:20:00,122.94,123.06,122.76,122.81,19689.0,108.1631,108.2687,108.0048,108.0488,19689.0
2023-05-01 13:30:00,122.71,122.79,122.61,122.73,12936.0,107.9608,108.0312,107.8728,107.9784,12936.0
2023-05-01 13:40:00,122.76,122.86,122.66,122.72,16053.0,108.0048,108.0928,107.9168,107.9696,16053.0
2023-05-01 13:50:00,122.75,122.8,122.58,122.65,15194.0,107.996,108.04,107.8464,107.908,15194.0
2023-05-01 14:00:00,122.63,122.69,122.5,122.5,9939.0,107.8904,107.9432,107.776,107.776,9939.0
2023-05-01 14:10:00,122.53,122.53,122.23,122.4,20366.0,107.8024,107.8024,107.5385,107.6881,20366.0
2023-05-01 14:20:00,122.4,122.41,122.11,122.25,27164.0,107.6881,107.6969,107.4329,107.5561,27164.0
2023-05-01 14:30:00,122.22,122.26,121.81,121.94,28325.0,107.5297,107.5649,107.169,107.2833,28325.0
2023-05-01 14:40:00,121.98,122.13,121.88,122.07,23410.0,107.3185,107.4505,107.2306,107.3977,23410.0
2023-05-01 14:50:00,122.1,122.22,121.95,122.14,26671.0,107.4241,107.5297,107.2921,107.4593,26671.0
2023-05-01 15:00:00,122.13,122.3,122.1,122.18,17137.0,107.4505,107.6001,107.4241,107.4945,17137.0
2023-05-01 15:10:00,122.17,122.21,121.9,121.95,40770.0,107.4857,107.5209,107.2482,107.2921,40770.0
2023-05-01 15:20:00,121.97,122.13,121.7,121.73,34506.0,107.3097,107.4505,107.0722,107.0986,34506.0
2023-05-01 15:30:00,121.69,121.84,121.51,121.55,60994.0,107.0634,107.1954,106.905,106.9402,60994.0
2023-05-01 15:40:00,121.55,121.9,121.47,121.87,44395.0,106.9402,107.2482,106.8698,107.2218,44395.0
2023-05-01 15:50:00,121.91,122.13,121.82,121.97,196135.0,107.2569,107.4505,107.1778,107.3097,196135.0
2023-05-02 09:30:00,122.11,122.97,122.11,122.17,67014.0,107.4329,108.1895,107.4329,107.4857,67014.0
2023-05-02 09:40:00,122.04,122.13,121.26,121.33,22058.0,107.3713,107.4505,106.6851,106.7467,22058.0
2023-05-02 09:50:00,121.3,121.83,120.96,121.83,61928.0,106.7203,107.1866,106.4211,107.1866,61928.0
2023-05-02 10:00:00,121.7,121.82,121.06,121.17,15881.0,107.0722,107.1778,106.5091,106.6059,15881.0
2023-05-02 10:10:00,121.08,121.23,120.45,120.67,31763.0,106.5267,106.6587,105.9724,106.166,31763.0
2023-05-02 10:20:00,120.69,120.74,120.27,120.48,24524.0,106.1836,106.2276,105.8141,105.9988,24524.0
2023-05-02 10:30:00,120.43,120.58,119.93,120.04,25004.0,105.9548,106.0868,105.5149,105.6117,25004.0
2023-05-02 10:40:00,120.11,120.46,119.84,119.84,17355.0,105.6733,105.9812,105.4358,105.4358,17355.0
2023-05-02 10:50:00,119.84,119.94,119.49,119.51,16893.0,105.4358,105.5237,105.1278,105.1454,16893.0
2023-05-02 11:00:00,119.55,119.62,119.01,119.04,29536.0,105.1806,105.2422,104.7055,104.7319,29536.0
2023-05-02 11:10:00,119.07,119.13,118.87,118.9,38462.0,104.7583,104.8111,104.5823,104.6087,38462.0
2023-05-02 11:20:00,118.93,119.04,118.73,119.04,33308.0,104.6351,104.7319,104.4592,104.7319,33308.0
2023-05-02 11:30:00,119.02,119.11,118.79,118.94,38066.0,104.7143,104.7935,104.512,104.6439,38066.0
2023-05-02 11:40:00,118.89,119.36,118.89,119.1,35345.0,104.5999,105.0134,104.5999,104.7847,35345.0
2023-05-02 11:50:00,119.06,119.18,118.86,119.06,25805.0,104.7495,104.8551,104.5735,104.7495,25805.0
2023-05-02 12:00:00,119.02,119.13,118.87,118.87,13762.0,104.7143,104.8111,104.5823,104.5823,13762.0
2023-05-02 12:10:00,118.85,119.11,118.78,119.11,18060.0,104.5647,104.7935,104.5032,104.7935,18060.0
2023-05-02 12:20:00,119.13,119.33,118.98,119.33,15932.0,104.8111,104.9871,104.6791,104.9871,15932.0
2023-05-02 12:30:00,119.3,119.3,119.02,119.06,16592.0,104.9607,104.9607,104.7143,104.7495,16592.0
2023-05-02 12:40:00,119.08,119.19,118.9,118.9,13426.0,104.7671,104.8639,104.6087,104.6087,13426.0
2023-05-02 12:50:00,118.9,119.12,118.85,119.0,16221.0,104.6087,104.8023,104.5647,104.6967,16221.0
2023-05-02 13:00:00,119.0,119.14,118.85,119.04,21087.0,104.6967,104.8199,104.5647,104.7319,21087.0
2023-05-02 13:10:00,118.99,119.03,118.77,118.78,15927.0,104.6879,104.7231,104.4944,104.5032,15927.0
2023-05-02 13:20:00,118.83,118.89,118.71,118.82,10125.0,104.5472,104.5999,104.4416,104.5384,10125.0
2023-05-02 13:30:00,118.76,118.82,118.63,118.76,13712.0,104.4856,104.5384,104.3712,104.4856,13712.0
2023-05-02 13:40:00,118.74,119.22,118.74,119.14,25477.0,104.468,104.8903,104.468,104.8199,25477.0
2023-05-02 13:50:00,119.14,119.31,118.97,119.0,14605.0,104.8199,104.9695,104.6703,104.6967,14605.0
2023-05-02 14:00:00,119.02,119.02,118.52,118.57,15343.0,104.7143,104.7143,104.2744,104.3184,15343.0
2023-05-02 14:10:00,118.55,118.55,118.16,118.43,18454.0,104.3008,104.3008,103.9577,104.1952,18454.0
2023-05-02 14:20:00,118.47,118.49,118.22,118.36,35256.0,104.2304,104.248,104.0105,104.1336,35256.0
2023-05-02 14:30:00,118.33,118.61,118.33,118.5,19878.0,104.1072,104.3536,104.1072,104.2568,19878.0
2023-05-02 14:40:00,118.5,118.86,118.49,118.84,20527.0,104.2568,104.5735,104.248,104.5559,20527.0
2023-05-02 14:50:00,118.84,118.88,118.72,118.76,21031.0,104.5559,104.5911,104.4504,104.4856,21031.0
2023-05-02 15:00:00,118.77,118.81,118.47,118.49,29342.0,104.4944,104.5296,104.2304,104.248,29342.0
2023-05-02 15:10:00,118.48,118.73,118.12,118.14,59884.0,104.2392,104.4592,103.9225,103.9401,59884.0
2023-05-02 15:20:00,118.16,118.25,117.96,118.09,35142.0,103.9577,104.0369,103.7817,103.8961,35142.0
2023-05-02 15:30:00,118.14,118.61,118.03,118.61,121050.0,103.9401,104.3536,103.8433,104.3536,121050.0
2023-05-02 15:40:00,118.58,118.58,118.18,118.28,69881.0,104.3272,104.3272,103.9753,104.0633,69881.0
2023-05-02 15:50:00,118.28,118.76,118.1,118.5,259828.0,104.0633,104.4856,103.9049,104.2568,259828.0
2023-05-03 09:30:00,118.94,119.09,118.3,118.61,52928.0,104.6439,104.7759,104.0809,104.3536,52928.0
2023-05-03 09:40:00,118.56,118.61,118.19,118.28,29133.0,104.3096,104.3536,103.9841,104.0633,29133.0
2023-05-03 09:50:00,118.27,118.59,118.2,118.33,178378.0,104.0545,104.336,103.9929,104.1072,178378.0
2023-05-03 10:00:00,118.34,118.73,118.3,118.57,28056.0,104.116,104.4592,104.0809,104.3184,28056.0
2023-05-03 10:10:00,118.66,118.67,118.23,118.34,17520.0,104.3976,104.4064,104.0193,104.116,17520.0
2023-05-03 10:20:00,118.47,118.7,118.23,118.34,50578.0,104.2304,104.4328,104.0193,104.116,50578.0
2023-05-03 10:30:00,118.37,118.5,118.05,118.14,14559.0,104.1424,104.2568,103.8609,103.9401,14559.0
2023-05-03 10:40:00,118.2,118.21,117.58,118.0,25247.0,103.9929,104.0017,103.4474,103.8169,25247.0
2023-05-03 10:50:00,117.99,118.03,117.82,117.9,24387.0,103.8081,103.8433,103.6585,103.7289,24387.0
2023-05-03 11:00:00,117.86,117.86,117.62,117.69,13750.0,103.6937,103.6937,103.4826,103.5442,13750.0
2023-05-03 11:10:00,117.68,118.4,117.68,118.4,46921.0,103.5354,104.1688,103.5354,104.1688,46921.0
2023-05-03 11:20:00,118.38,118.79,118.25,118.69,82208.0,104.1512,104.512,104.0369,104.424,82208.0
2023-05-03 11:30:00,118.63,118.87,118.56,118.78,22239.0,104.3712,104.5823,104.3096,104.5032,22239.0
2023-05-03 11:40:00,118.75,118.91,118.65,118.78,14136.0,104.4768,104.6175,104.3888,104.5032,14136.0
2023-05-03 11:50:00,118.76,118.94,118.75,118.77,31779.0,104.4856,104.6439,104.4768,104.4944,31779.0
2023-05-03 12:00:00,118.8,118.93,118.67,118.83,16348.0,104.5208,104.6351,104.4064,104.5472,16348.0
2023-05-03 12:10:00,118.82,118.94,118.76,118.76,29784.0,104.5384,104.6439,104.4856,104.4856,29784.0
2023-05-03 12:20:00,118.78,119.2,118.67,119.2,64891.0,104.5032,104.8727,104.4064,104.8727,64891.0
2023-05-03 12:30:00,119.24,119.54,119.24,119.34,34481.0,104.9079,105.1718,104.9079,104.9959,34481.0
2023-05-03 12:40:00,119.33,119.5,119.3,119.41,16904.0,104.9871,105.1366,104.9607,105.0574,16904.0
2023-05-03 12:50:00,119.39,119.44,119.2,119.31,13104.0,105.0398,105.0838,104.8727,104.9695,13104.0
2023-05-03 13:00:00,119.3,119.49,119.25,119.38,12568.0,104.9607,105.1278,104.9167,105.031,12568.0
2023-05-03 13:10:00,119.37,119.74,119.31,119.66,12238.0,105.0222,105.3478,104.9695,105.2774,12238.0
2023-05-03 13:20:00,119.68,119.9,119.6,119.84,14178.0,105.295,105.4885,105.2246,105.4358,14178.0
2023-05-03 13:30:00,119.81,120.04,119.76,120.04,16158.0,105.4094,105.6117,105.3654,105.6117,16158.0
2023-05-03 13:40:00,120.03,120.18,119.96,120.09,15968.0,105.6029,105.7349,105.5413,105.6557,15968.0
2023-05-03 13:50:00,120.09,120.14,119.9,120.12,16002.0,105.6557,105.6997,105.4885,105.6821,16002.0
2023-05-03 14:00:00,120.02,120.37,119.54,119.78,21659.0,105.5941,105.9021,105.1718,105.383,21659.0
2023-05-03 14:10:00,119.67,119.83,119.4,119.65,82019.0,105.2862,105.427,105.0486,105.2686,82019.0
2023-05-03 14:20:00,119.68,119.89,119.49,119.54,19955.0,105.295,105.4797,105.1278,105.1718,19955.0
2023-05-03 14:30:00,119.5,119.79,118.9,119.74,35994.0,105.1366,105.3918,104.6087,105.3478,35994.0
2023-05-03 14:40:00,119.66,120.13,119.3,119.5,115757.0,105.2774,105.6909,104.9607,105.1366,115757.0
2023-05-03 14:50:00,119.53,119.61,118.9,119.33,42811.0,105.163,105.2334,104.6087,104.9871,42811.0
2023-05-03 15:00:00,119.38,119.43,118.31,118.46,39495.0,105.031,105.075,104.0897,104.2216,39495.0
2023-05-03 15:10:00,118.43,118.5,117.91,118.1,30161.0,104.1952,104.2568,103.7377,103.9049,30161.0
2023-05-03 15:20:00,118.1,118.44,117.77,118.05,46196.0,103.9049,104.204,103.6146,103.8609,46196.0
2023-05-03 15:30:00,118.05,118.08,117.74,117.81,34521.0,103.8609,103.8873,103.5882,103.6498,34521.0
2023-05-03 15:40:00,117.73,117.88,117.59,117.68,45029.0,103.5794,103.7113,103.4562,103.5354,45029.0
2023-05-03 15:50:00,117.69,117.94,117.62,117.85,168261.0,103.5442,103.7641,103.4826,103.6849,168261.0
2023-05-04 09:30:00,117.98,118.7,117.8,118.25,39629.0,103.7993,104.4328,103.641,104.0369,39629.0
2023-05-04 09:40:00,118.23,118.72,118.11,118.72,67072.0,104.0193,104.4504,103.9137,104.4504,67072.0
2023-05-04 09:50:00,118.74,119.34,118.72,118.97,45556.0,104.468,104.9959,104.4504,104.6703,45556.0
2023-05-04 10:00:00,118.96,119.0,118.67,118.93,17189.0,104.6615,104.6967,104.4064,104.6351,17189.0
2023-05-04 10:10:00,119.0,119.1,118.81,118.88,90401.0,104.6967,104.7847,104.5296,104.5911,90401.0
2023-05-04 10:20:00,118.88,118.88,118.3,118.3,30286.0,104.5911,104.5911,104.0809,104.0809,30286.0
2023-05-04 10:30:00,118.32,118.39,118.05,118.05,16511.0,104.0985,104.16,103.8609,103.8609,16511.0
2023-05-04 10:40:00,118.0,118.87,117.96,118.81,19976.0,103.8169,104.5823,103.7817,104.5296,19976.0
2023-05-04 10:50:00,118.68,118.98,118.45,118.75,17193.0,104.4152,104.6791,104.2128,104.4768,17193.0
2023-05-04 11:00:00,118.77,118.77,118.32,118.62,31689.0,104.4944,104.4944,104.0985,104.3624,31689.0
2023-05-04 11:10:00,118.6,119.07,118.51,118.68,75101.0,104.3448,104.7583,104.2656,104.4152,75101.0
2023-05-04 11:20:00,118.67,118.76,118.41,118.47,15338.0,104.4064,104.4856,104.1776,104.2304,15338.0
2023-05-04 11:30:00,118.49,118.61,118.11,118.21,15465.0,104.248,104.3536,103.9137,104.0017,15465.0
2023-05-04 11:40:00,118.21,118.28,117.96,118.02,6286.0,104.0017,104.0633,103.7817,103.8345,6286.0
2023-05-04 11:50:00,118.03,118.06,117.77,117.89,13837.0,103.8433,103.8697,103.6146,103.7201,13837.0
2023-05-04 12:00:00,117.9,118.19,117.82,118.05,16320.0,103.7289,103.9841,103.6585,103.8609,16320.0
2023-05-04 12:10:00,118.02,118.53,118.0,118.51,12232.0,103.8345,104.2832,103.8169,104.2656,12232.0
2023-05-04 12:20:00,118.54,118.79,118.53,118.58,22905.0,104.292,104.512,104.2832,104.3272,22905.0
2023-05-04 12:30:00,118.64,118.69,118.44,118.57,25358.0,104.38,104.424,104.204,104.3184,25358.0
2023-05-04 12:40:00,118.58,118.58,118.18,118.4,37028.0,104.3272,104.3272,103.9753,104.1688,37028.0
2023-05-04 12:50:00,118.4,118.46,118.15,118.31,25637.0,104.1688,104.2216,103.9489,104.0897,25637.0
2023-05-04 13:00:00,118.32,118.52,118.08,118.46,13791.0,104.0985,104.2744,103.8873,104.2216,13791.0
2023-05-04 13:10:00,118.47,118.56,118.31,118.56,8400.0,104.2304,104.3096,104.0897,104.3096,8400.0
2023-05-04 13:20:00,118.59,118.69,118.22,118.23,15189.0,104.336,104.424,104.0105,104.0193,15189.0
2023-05-04 13:30:00,118.23,118.5,118.15,118.36,16724.0,104.0193,104.2568,103.9489,104.1336,16724.0
2023-05-04 13:40:00,118.36,118.36,117.9,117.99,33951.0,104.1336,104.1336,103.7289,103.8081,33951.0
2023-05-04 13:50:00,117.96,118.19,117.91,118.18,31054.0,103.7817,103.9841,103.7377,103.9753,31054.0
2023-05-04 14:00:00,118.21,118.21,117.88,117.95,9019.0,104.0017,104.0017,103.7113,103.7729,9019.0
2023-05-04 14:10:00,117.97,118.18,117.92,118.0,16950.0,103.7905,103.9753,103.7465,103.8169,16950.0
2023-05-04 14:20:00,117.94,118.04,117.56,117.56,14223.0,103.7641,103.8521,103.4298,103.4298,14223.0
2023-05-04 14:30:00,117.55,117.64,117.37,117.37,19282.0,103.421,103.5002,103.2626,103.2626,19282.0
2023-05-04 14:40:00,117.35,117.49,117.13,117.2,20669.0,103.245,103.3682,103.0515,103.1131,20669.0
2023-05-04 14:50:00,117.17,117.22,116.96,117.06,37168.0,103.0867,103.1307,102.9019,102.9899,37168.0
2023-05-04 15:00:00,117.04,117.28,117.04,117.21,49451.0,102.9723,103.1835,102.9723,103.1219,49451.0
2023-05-04 15:10:00,117.22,117.56,116.76,116.78,108475.0,103.1307,103.4298,102.726,102.7436,108475.0
2023-05-04 15:20:00,116.8,117.15,116.77,117.04,30738.0,102.7611,103.0691,102.7348,102.9723,30738.0
2023-05-04 15:30:00,117.05,117.86,117.04,117.8,108251.0,102.9811,103.6937,102.9723,103.641,108251.0
2023-05-04 15:40:00,117.77,117.82,117.14,117.57,344734.0,103.6146,103.6585,103.0603,103.4386,344734.0
2023-05-04 15:50:00,117.55,117.71,117.25,117.64,414880.0,103.421,103.5618,103.1571,103.5002,414880.0
2023-05-05 09:30:00,118.11,118.74,117.14,118.26,41171.0,103.9137,104.468,103.0603,104.0457,41171.0
2023-05-05 09:40:00,118.26,119.0,118.18,118.87,47352.0,104.0457,104.6967,103.9753,104.5823,47352.0
2023-05-05 09:50:00,118.78,118.95,118.48,118.56,76676.0,104.5032,104.6527,104.2392,104.3096,76676.0
2023-05-05 10:00:00,118.55,118.95,118.51,118.9,11860.0,104.3008,104.6527,104.2656,104.6087,11860.0
2023-05-05 10:10:00,118.94,119.1,118.86,119.02,73154.0,104.6439,104.7847,104.5735,104.7143,73154.0
2023-05-05 10:20:00,119.06,119.2,118.78,118.87,39569.0,104.7495,104.8727,104.5032,104.5823,39569.0
2023-05-05 10:30:00,118.89,119.04,118.72,118.91,9540.0,104.5999,104.7319,104.4504,104.6175,9540.0
2023-05-05 10:40:00,118.91,119.05,118.84,118.95,19077.0,104.6175,104.7407,104.5559,104.6527,19077.0
2023-05-05 10:50:00,118.98,119.07,118.74,118.78,21970.0,104.6791,104.7583,104.468,104.5032,21970.0
2023-05-05 11:00:00,118.77,118.84,118.57,118.68,21940.0,104.4944,104.5559,104.3184,104.4152,21940.0
2023-05-05 11:10:00,118.65,118.95,118.59,118.78,34425.0,104.3888,104.6527,104.336,104.5032,34425.0
2023-05-05 11:20:00,118.77,118.8,118.56,118.64,23833.0,104.4944,104.5208,104.3096,104.38,23833.0
2023-05-05 11:30:00,118.64,118.64,118.21,118.52,22401.0,104.38,104.38,104.0017,104.2744,22401.0
2023-05-05 11:40:00,118.5,118.71,118.5,118.58,21924.0,104.2568,104.4416,104.2568,104.3272,21924.0
2023-05-05 11:50:00,118.57,118.74,118.53,118.67,25604.0,104.3184,104.468,104.2832,104.4064,25604.0
2023-05-05 12:00:00,118.71,118.76,118.42,118.42,28137.0,104.4416,104.4856,104.1864,104.1864,28137.0
2023-05-05 12:10:00,118.35,118.49,118.24,118.31,9397.0,104.1248,104.248,104.0281,104.0897,9397.0
2023-05-05 12:20:00,118.26,118.48,118.2,118.21,14019.0,104.0457,104.2392,103.9929,104.0017,14019.0
2023-05-05 12:30:00,118.19,118.19,117.94,118.04,13380.0,103.9841,103.9841,103.7641,103.8521,13380.0
2023-05-05 12:40:00,118.01,118.01,117.64,117.74,14561.0,103.8257,103.8257,103.5002,103.5882,14561.0
2023-05-05 12:50:00,117.74,117.93,117.72,117.87,24599.0,103.5882,103.7553,103.5706,103.7025,24599.0
2023-05-05 13:00:00,117.87,118.37,117.86,118.37,103337.0,103.7025,104.1424,103.6937,104.1424,103337.0
2023-05-05 13:10:00,118.4,118.44,118.17,118.41,102703.0,104.1688,104.204,103.9665,104.1776,102703.0
2023-05-05 13:20:00,118.42,118.58,118.19,118.44,27722.0,104.1864,104.3272,103.9841,104.204,27722.0
2023-05-05 13:30:00,118.46,118.7,118.42,118.66,126352.0,104.2216,104.4328,104.1864,104.3976,126352.0
2023-05-05 13:40:00,118.65,118.65,118.38,118.38,40019.0,104.3888,104.3888,104.1512,104.1512,40019.0
2023-05-05 13:50:00,118.42,118.54,118.23,118.23,16321.0,104.1864,104.292,104.0193,104.0193,16321.0
2023-05-05 14:00:00,118.24,118.42,118.19,118.34,26387.0,104.0281,104.1864,103.9841,104.116,26387.0
2023-05-05 14:10:00,118.34,118.55,118.26,118.5,28873.0,104.116,104.3008,104.0457,104.2568,28873.0
2023-05-05 14:20:00,118.5,118.78,118.49,118.62,64763.0,104.2568,104.5032,104.248,104.3624,64763.0
2023-05-05 14:30:00,118.6,118.92,118.44,118.5,28336.0,104.3448,104.6263,104.204,104.2568,28336.0
2023-05-05 14:40:00,118.53,119.0,118.51,118.99,42545.0,104.2832,104.6967,104.2656,104.6879,42545.0
2023-05-05 14:50:00,118.98,119.15,118.88,118.91,19702.0,104.6791,104.8287,104.5911,104.6175,19702.0
2023-05-05 15:00:00,118.93,118.99,118.76,118.97,32429.0,104.6351,104.6879,104.4856,104.6703,32429.0
2023-05-05 15:10:00,118.95,118.97,118.75,118.77,23133.0,104.6527,104.6703,104.4768,104.4944,23133.0
2023-05-05 15:20:00,118.73,118.88,118.6,118.73,30447.0,104.4592,104.5911,104.3448,104.4592,30447.0
2023-05-05 15:30:00,118.7,118.84,118.6,118.69,64060.0,104.4328,104.5559,104.3448,104.424,64060.0
2023-05-05 15:40:00,118.72,118.81,118.57,118.73,40685.0,104.4504,104.5296,104.3184,104.4592,40685.0
2023-05-05 15:50:00,118.74,118.82,118.46,118.61,185846.0,104.468,104.5384,104.2216,104.3536,185846.0
2023-05-08 09:30:00,117.95,118.64,117.7,118.64,75622.0,103.7729,104.38,103.553,104.38,75622.0
2023-05-08 09:40:00,118.71,118.83,118.19,118.21,12825.0,104.4416,104.5472,103.9841,104.0017,12825.0
2023-05-08 09:50:00,118.2,118.38,118.08,118.21,25961.0,103.9929,104.1512,103.8873,104.0017,25961.0
2023-05-08 10:00:00,118.25,118.35,118.04,118.31,30527.0,104.0369,104.1248,103.8521,104.0897,30527.0
2023-05-08 10:10:00,118.28,118.33,118.05,118.16,14157.0,104.0633,104.1072,103.8609,103.9577,14157.0
2023-05-08 10:20:00,118.17,118.17,117.78,117.8,13421.0,103.9665,103.9665,103.6234,103.641,13421.0
2023-05-08 10:30:00,117.86,117.87,117.56,117.68,11330.0,103.6937,103.7025,103.4298,103.5354,11330.0
2023-05-08 10:40:00,117.67,118.18,117.6,118.14,11274.0,103.5266,103.9753,103.465,103.9401,11274.0
2023-05-08 10:50:00,118.14,118.42,118.14,118.32,13929.0,103.9401,104.1864,103.9401,104.0985,13929.0
2023-05-08 11:00:00,118.34,118.52,118.22,118.37,11260.0,104.116,104.2744,104.0105,104.1424,11260.0
2023-05-08 11:10:00,118.37,118.37,118.11,118.19,23925.0,104.1424,104.1424,103.9137,103.9841,23925.0
2023-05-08 11:20:00,118.16,118.16,117.89,117.89,10451.0,103.9577,103.9577,103.7201,103.7201,10451.0
2023-05-08 11:30:00,117.92,118.03,117.88,117.91,7431.0,103.7465,103.8433,103.7113,103.7377,7431.0
2023-05-08 11:40:00,117.94,118.05,117.79,117.85,22184.0,103.7641,103.8609,103.6322,103.6849,22184.0
2023-05-08 11:50:00,117.86,117.92,117.7,117.73,15573.0,103.6937,103.7465,103.553,103.5794,15573.0
2023-05-08 12:00:00,117.72,117.73,117.57,117.65,12791.0,103.5706,103.5794,103.4386,103.509,12791.0
2023-05-08 12:10:00,117.66,117.66,117.27,117.38,11762.0,103.5178,103.5178,103.1747,103.2714,11762.0
2023-05-08 12:20:00,117.4,117.41,116.97,116.98,47089.0,103.289,103.2978,102.9107,102.9195,47089.0
2023-05-08 12:30:00,116.96,117.01,116.87,116.88,7049.0,102.9019,102.9459,102.8227,102.8315,7049.0
2023-05-08 12:40:00,116.86,116.86,116.5,116.57,19551.0,102.8139,102.8139,102.4972,102.5588,19551.0
2023-05-08 12:50:00,116.57,116.63,116.37,116.43,12781.0,102.5588,102.6116,102.3828,102.4356,12781.0
2023-05-08 13:00:00,116.48,116.66,116.36,116.38,24935.0,102.4796,102.638,102.374,102.3916,24935.0
2023-05-08 13:10:00,116.36,116.5,116.33,116.39,16796.0,102.374,102.4972,102.3476,102.4004,16796.0
2023-05-08 13:20:00,116.38,116.5,116.22,116.22,21429.0,102.3916,102.4972,102.2509,102.2509,21429.0
2023-05-08 13:30:00,116.24,116.36,116.2,116.22,28955.0,102.2685,102.374,102.2333,102.2509,28955.0
2023-05-08 13:40:00,116.25,116.31,115.92,115.92,23918.0,102.2773,102.33,101.9869,101.9869,23918.0
2023-05-08 13:50:00,115.92,115.97,115.67,115.84,60871.0,101.9869,102.0309,101.767,101.9165,60871.0
2023-05-08 14:00:00,115.85,116.12,115.7,116.05,23285.0,101.9253,102.1629,101.7934,102.1013,23285.0
2023-05-08 14:10:00,116.03,116.47,116.0,116.42,14080.0,102.0837,102.4708,102.0573,102.4268,14080.0
2023-05-08 14:20:00,116.42,116.67,116.42,116.47,21532.0,102.4268,102.6468,102.4268,102.4708,21532.0
2023-05-08 14:30:00,116.5,116.61,116.48,116.53,15350.0,102.4972,102.594,102.4796,102.5236,15350.0
2023-05-08 14:40:00,116.51,116.62,116.4,116.41,21561.0,102.506,102.6028,102.4092,102.418,21561.0
2023-05-08 14:50:00,116.38,116.48,116.29,116.45,18116.0,102.3916,102.4796,102.3124,102.4532,18116.0
2023-05-08 15:00:00,116.44,116.46,116.31,116.38,13178.0,102.4444,102.462,102.33,102.3916,13178.0
2023-05-08 15:10:00,116.37,116.52,116.21,116.47,32428.0,102.3828,102.5148,102.2421,102.4708,32428.0
2023-05-08 15:20:00,116.46,116.46,116.3,116.39,20743.0,102.462,102.462,102.3212,102.4004,20743.0
2023-05-08 15:30:00,116.37,116.46,116.31,116.41,34371.0,102.3828,102.462,102.33,102.418,34371.0
2023-05-08 15:40:00,116.42,116.57,116.4,116.5,50022.0,102.4268,102.5588,102.4092,102.4972,50022.0
2023-05-08 15:50:00,116.52,116.59,116.28,116.38,145254.0,102.5148,102.5764,102.3037,102.3916,145254.0
2023-05-09 09:30:00,115.62,116.11,115.21,115.31,53139.0,101.723,102.1541,101.3623,101.4502,53139.0
2023-05-09 09:40:00,115.29,115.4,114.92,115.07,30107.0,101.4326,101.5294,101.1071,101.2391,30107.0
2023-05-09 09:50:00,115.13,115.15,114.43,114.54,20864.0,101.2919,101.3095,100.676,100.7728,20864.0
2023-05-09 10:00:00,114.55,115.25,114.51,115.2,20893.0,100.7816,101.3975,100.7464,101.3535,20893.0
2023-05-09 10:10:00,115.24,116.15,115.06,116.14,55087.0,101.3887,102.1893,101.2303,102.1805,55087.0
2023-05-09 10:20:00,116.14,116.74,116.09,116.63,27298.0,102.1805,102.7084,102.1365,102.6116,27298.0
2023-05-09 10:30:00,116.66,116.84,116.52,116.63,41453.0,102.638,102.7963,102.5148,102.6116,41453.0
2023-05-09 10:40:00,116.59,116.65,116.07,116.15,16096.0,102.5764,102.6292,102.1189,102.1893,16096.0
2023-05-09 10:50:00,116.18,116.19,115.95,115.96,17198.0,102.2157,102.2245,102.0133,102.0221,17198.0
2023-05-09 11:00:00,115.91,116.08,115.65,116.07,14306.0,101.9781,102.1277,101.7494,102.1189,14306.0
2023-05-09 11:10:00,116.12,116.47,116.11,116.32,38909.0,102.1629,102.4708,102.1541,102.3388,38909.0
2023-05-09 11:20:00,116.29,116.3,115.98,116.25,17484.0,102.3124,102.3212,102.0397,102.2773,17484.0
2023-05-09 11:30:00,116.25,116.54,116.24,116.33,31363.0,102.2773,102.5324,102.2685,102.3476,31363.0
2023-05-09 11:40:00,116.34,116.43,116.22,116.42,32008.0,102.3564,102.4356,102.2509,102.4268,32008.0
2023-05-09 11:50:00,116.44,116.57,116.34,116.35,28231.0,102.4444,102.5588,102.3564,102.3652,28231.0
2023-05-09 12:00:00,116.35,116.51,116.24,116.37,27285.0,102.3652,102.506,102.2685,102.3828,27285.0
2023-05-09 12:10:00,116.35,116.42,116.24,116.33,28144.0,102.3652,102.4268,102.2685,102.3476,28144.0
2023-05-09 12:20:00,116.31,116.36,116.17,116.27,13275.0,102.33,102.374,102.2069,102.2949,13275.0
2023-05-09 12:30:00,116.27,116.6,116.26,116.49,9102.0,102.2949,102.5852,102.2861,102.4884,9102.0
2023-05-09 12:40:00,116.5,116.68,116.5,116.65,15537.0,102.4972,102.6556,102.4972,102.6292,15537.0
2023-05-09 12:50:00,116.64,116.88,116.63,116.78,12616.0,102.6204,102.8315,102.6116,102.7436,12616.0
2023-05-09 13:00:00,116.8,117.0,116.76,117.0,9364.0,102.7611,102.9371,102.726,102.9371,9364.0
2023-05-09 13:10:00,116.98,117.28,116.96,117.22,35761.0,102.9195,103.1835,102.9019,103.1307,35761.0
2023-05-09 13:20:00,117.22,117.22,116.73,116.76,19265.0,103.1307,103.1307,102.6996,102.726,19265.0
2023-05-09 13:30:00,116.73,116.92,116.66,116.78,18336.0,102.6996,102.8667,102.638,102.7436,18336.0
2023-05-09 13:40:00,116.75,116.99,116.75,116.94,11467.0,102.7172,102.9283,102.7172,102.8843,11467.0
2023-05-09 13:50:00,116.94,117.08,116.93,117.01,14099.0,102.8843,103.0075,102.8755,102.9459,14099.0
2023-05-09 14:00:00,117.01,117.19,116.72,116.85,29158.0,102.9459,103.1043,102.6908,102.8051,29158.0
2023-05-09 14:10:00,116.84,117.1,116.79,116.93,26116.0,102.7963,103.0251,102.7524,102.8755,26116.0
2023-05-09 14:20:00,116.89,116.93,116.73,116.88,30923.0,102.8403,102.8755,102.6996,102.8315,30923.0
2023-05-09 14:30:00,116.91,117.11,116.91,117.04,6901.0,102.8579,103.0339,102.8579,102.9723,6901.0
2023-05-09 14:40:00,117.09,117.22,117.07,117.19,10016.0,103.0163,103.1307,102.9987,103.1043,10016.0
2023-05-09 14:50:00,117.21,117.23,116.93,117.07,11111.0,103.1219,103.1395,102.8755,102.9987,11111.0
2023-05-09 15:00:00,117.1,117.26,117.09,117.21,14580.0,103.0251,103.1659,103.0163,103.1219,14580.0
2023-05-09 15:10:00,117.22,117.4,117.16,117.21,26392.0,103.1307,103.289,103.0779,103.1219,26392.0
2023-05-09 15:20:00,117.18,117.34,117.18,117.19,28630.0,103.0955,103.2362,103.0955,103.1043,28630.0
2023-05-09 15:30:00,117.19,117.46,117.07,117.23,50308.0,103.1043,103.3418,102.9987,103.1395,50308.0
2023-05-09 15:40:00,117.23,117.24,117.06,117.21,21750.0,103.1395,103.1483,102.9899,103.1219,21750.0
2023-05-09 15:50:00,117.19,117.28,117.05,117.05,76758.0,103.1043,103.1835,102.9811,102.9811,76758.0
2023-05-10 09:30:00,117.82,118.33,117.82,118.03,54610.0,103.6585,104.1072,103.6585,103.8433,54610.0
2023-05-10 09:40:00,117.92,118.14,117.79,117.93,41403.0,103.7465,103.9401,103.6322,103.7553,41403.0
2023-05-10 09:50:00,117.93,118.93,117.79,118.81,52242.0,103.7553,104.6351,103.6322,104.5296,52242.0
2023-05-10 10:00:00,118.72,118.91,118.49,118.5,30794.0,104.4504,104.6175,104.248,104.2568,30794.0
2023-05-10 10:10:00,118.51,118.89,118.29,118.31,60838.0,104.2656,104.5999,104.0721,104.0897,60838.0
2023-05-10 10:20:00,118.29,118.31,117.97,118.01,32447.0,104.0721,104.0897,103.7905,103.8257,32447.0
2023-05-10 10:30:00,118.04,118.14,117.81,118.12,42282.0,103.8521,103.9401,103.6498,103.9225,42282.0
2023-05-10 10:40:00,118.14,118.28,117.79,118.09,50765.0,103.9401,104.0633,103.6322,103.8961,50765.0
2023-05-10 10:50:00,118.09,118.44,117.94,118.38,33139.0,103.8961,104.204,103.7641,104.1512,33139.0
2023-05-10 11:00:00,118.45,118.77,118.43,118.67,44217.0,104.2128,104.4944,104.1952,104.4064,44217.0
2023-05-10 11:10:00,118.67,118.92,118.53,118.91,75666.0,104.4064,104.6263,104.2832,104.6175,75666.0
2023-05-10 11:20:00,118.85,119.18,118.79,119.06,51369.0,104.5647,104.8551,104.512,104.7495,51369.0
2023-05-10 11:30:00,119.05,119.15,118.93,119.08,50196.0,104.7407,104.8287,104.6351,104.7671,50196.0
2023-05-10 11:40:00,119.11,119.4,119.05,119.18,32096.0,104.7935,105.0486,104.7407,104.8551,32096.0
2023-05-10 11:50:00,119.17,119.21,118.84,118.95,42795.0,104.8463,104.8815,104.5559,104.6527,42795.0
2023-05-10 12:00:00,118.98,119.05,118.83,118.96,12977.0,104.6791,104.7407,104.5472,104.6615,12977.0
2023-05-10 12:10:00,118.94,119.01,118.62,118.98,33275.0,104.6439,104.7055,104.3624,104.6791,33275.0
2023-05-10 12:20:00,118.97,119.07,118.87,118.98,10004.0,104.6703,104.7583,104.5823,104.6791,10004.0
2023-05-10 12:30:00,118.95,118.96,118.54,118.55,23484.0,104.6527,104.6615,104.292,104.3008,23484.0
2023-05-10 12:40:00,118.56,118.79,118.48,118.76,19379.0,104.3096,104.512,104.2392,104.4856,19379.0
2023-05-10 12:50:00,118.73,118.76,118.47,118.51,14760.0,104.4592,104.4856,104.2304,104.2656,14760.0
2023-05-10 13:00:00,118.5,118.56,118.32,118.34,12394.0,104.2568,104.3096,104.0985,104.116,12394.0
2023-05-10 13:10:00,118.33,118.35,118.16,118.34,11600.0,104.1072,104.1248,103.9577,104.116,11600.0
2023-05-10 13:20:00,118.35,118.43,118.26,118.43,8532.0,104.1248,104.1952,104.0457,104.1952,8532.0
2023-05-10 13:30:00,118.4,118.58,118.33,118.36,35529.0,104.1688,104.3272,104.1072,104.1336,35529.0
2023-05-10 13:40:00,118.36,118.72,118.3,118.61,26055.0,104.1336,104.4504,104.0809,104.3536,26055.0
2023-05-10 13:50:00,118.63,118.63,118.42,118.56,47580.0,104.3712,104.3712,104.1864,104.3096,47580.0
2023-05-10 14:00:00,118.58,118.62,118.44,118.54,15789.0,104.3272,104.3624,104.204,104.292,15789.0
2023-05-10 14:10:00,118.56,119.04,118.51,118.99,66163.0,104.3096,104.7319,104.2656,104.6879,66163.0
2023-05-10 14:20:00,119.0,119.12,118.89,119.12,15919.0,104.6967,104.8023,104.5999,104.8023,15919.0
2023-05-10 14:30:00,119.15,119.33,119.14,119.3,20660.0,104.8287,104.9871,104.8199,104.9607,20660.0
2023-05-10 14:40:00,119.32,119.42,119.04,119.15,17826.0,104.9783,105.0662,104.7319,104.8287,17826.0
2023-05-10 14:50:00,119.15,119.27,119.13,119.26,13562.0,104.8287,104.9343,104.8111,104.9255,13562.0
2023-05-10 15:00:00,119.22,119.32,119.14,119.19,20802.0,104.8903,104.9783,104.8199,104.8639,20802.0
2023-05-10 15:10:00,119.2,119.31,118.94,119.25,50223.0,104.8727,104.9695,104.6439,104.9167,50223.0
2023-05-10 15:20:00,119.27,119.6,119.27,119.38,29487.0,104.9343,105.2246,104.9343,105.031,29487.0
2023-05-10 15:30:00,119.34,119.56,119.26,119.35,28964.0,104.9959,105.1894,104.9255,105.0047,28964.0
2023-05-10 15:40:00,119.37,119.48,119.26,119.39,33118.0,105.0222,105.119,104.9255,105.0398,33118.0
2023-05-10 15:50:00,119.24,119.3,118.88,118.95,89816.0,104.9079,104.9607,104.5911,104.6527,89816.0
2023-05-11 09:30:00,117.97,118.52,117.34,118.16,120168.0,103.7905,104.2744,103.2362,103.9577,120168.0
2023-05-11 09:40:00,118.24,118.31,116.66,116.81,56663.0,104.0281,104.0897,102.638,102.7699,56663.0
2023-05-11 09:50:00,116.81,116.87,115.53,115.88,26817.0,102.7699,102.8227,101.6438,101.9517,26817.0
2023-05-11 10:00:00,115.85,116.14,115.26,115.95,33711.0,101.9253,102.1805,101.4063,102.0133,33711.0
2023-05-11 10:10:00,116.0,116.18,115.73,115.81,22462.0,102.0573,102.2157,101.8198,101.8901,22462.0
2023-05-11 10:20:00,115.87,116.2,115.54,116.07,21105.0,101.9429,102.2333,101.6526,102.1189,21105.0
2023-05-11 10:30:00,116.13,116.35,115.84,116.3,17782.0,102.1717,102.3652,101.9165,102.3212,17782.0
2023-05-11 10:40:00,116.32,116.73,116.24,116.67,16699.0,102.3388,102.6996,102.2685,102.6468,16699.0
2023-05-11 10:50:00,116.67,116.95,116.48,116.95,27291.0,102.6468,102.8931,102.4796,102.8931,27291.0
2023-05-11 11:00:00,117.05,117.24,116.75,116.87,16204.0,102.9811,103.1483,102.7172,102.8227,16204.0
2023-05-11 11:10:00,116.87,116.89,116.65,116.67,14525.0,102.8227,102.8403,102.6292,102.6468,14525.0
2023-05-11 11:20:00,116.63,116.7,116.48,116.68,16357.0,102.6116,102.6732,102.4796,102.6556,16357.0
2023-05-11 11:30:00,116.73,116.96,116.67,116.92,27294.0,102.6996,102.9019,102.6468,102.8667,27294.0
2023-05-11 11:40:00,116.85,117.12,116.71,116.94,18999.0,102.8051,103.0427,102.682,102.8843,18999.0
2023-05-11 11:50:00,116.9,117.17,116.75,116.8,29832.0,102.8491,103.0867,102.7172,102.7611,29832.0
2023-05-11 12:00:00,116.83,116.84,116.64,116.72,32594.0,102.7875,102.7963,102.6204,102.6908,32594.0
2023-05-11 12:10:00,116.65,116.81,116.55,116.72,31779.0,102.6292,102.7699,102.5412,102.6908,31779.0
2023-05-11 12:20:00,116.74,116.96,116.65,116.67,30615.0,102.7084,102.9019,102.6292,102.6468,30615.0
2023-05-11 12:30:00,116.66,116.82,116.52,116.8,16948.0,102.638,102.7787,102.5148,102.7611,16948.0
2023-05-11 12:40:00,116.79,116.87,116.65,116.66,10988.0,102.7524,102.8227,102.6292,102.638,10988.0
2023-05-11 12:50:00,116.62,116.67,116.42,116.64,15851.0,102.6028,102.6468,102.4268,102.6204,15851.0
2023-05-11 13:00:00,116.67,116.68,116.46,116.46,9294.0,102.6468,102.6556,102.462,102.462,9294.0
2023-05-11 13:10:00,116.47,116.52,116.2,116.3,36962.0,102.4708,102.5148,102.2333,102.3212,36962.0
2023-05-11 13:20:00,116.31,116.39,115.93,116.04,44025.0,102.33,102.4004,101.9957,102.0925,44025.0
2023-05-11 13:30:00,116.06,116.11,115.73,115.98,30547.0,102.1101,102.1541,101.8198,102.0397,30547.0
2023-05-11 13:40:00,115.97,116.08,115.69,115.74,15978.0,102.0309,102.1277,101.7846,101.8286,15978.0
2023-05-11 13:50:00,115.65,116.18,115.6,116.18,17172.0,101.7494,102.2157,101.7054,102.2157,17172.0
2023-05-11 14:00:00,116.17,116.32,116.13,116.32,13384.0,102.2069,102.3388,102.1717,102.3388,13384.0
2023-05-11 14:10:00,116.3,116.45,116.22,116.23,16220.0,102.3212,102.4532,102.2509,102.2597,16220.0
2023-05-11 14:20:00,116.2,116.56,116.2,116.54,16371.0,102.2333,102.55,102.2333,102.5324,16371.0
2023-05-11 14:30:00,116.53,116.56,116.38,116.38,18391.0,102.5236,102.55,102.3916,102.3916,18391.0
2023-05-11 14:40:00,116.41,116.58,116.4,116.58,29972.0,102.418,102.5676,102.4092,102.5676,29972.0
2023-05-11 14:50:00,116.59,116.74,116.54,116.74,22055.0,102.5764,102.7084,102.5324,102.7084,22055.0
2023-05-11 15:00:00,116.75,116.82,116.5,116.63,24173.0,102.7172,102.7787,102.4972,102.6116,24173.0
2023-05-11 15:10:00,116.64,116.71,116.48,116.6,33228.0,102.6204,102.682,102.4796,102.5852,33228.0
2023-05-11 15:20:00,116.59,116.59,116.39,116.54,18086.0,102.5764,102.5764,102.4004,102.5324,18086.0
2023-05-11 15:30:00,116.53,116.59,116.27,116.32,28259.0,102.5236,102.5764,102.2949,102.3388,28259.0
2023-05-11 15:40:00,116.35,116.78,116.25,116.72,74834.0,102.3652,102.7436,102.2773,102.6908,74834.0
2023-05-11 15:50:00,116.7,116.91,116.64,116.69,126348.0,102.6732,102.8579,102.6204,102.6644,126348.0
2023-05-12 09:30:00,116.78,117.46,116.78,117.17,56025.0,102.7436,103.3418,102.7436,103.0867,56025.0
2023-05-12 09:40:00,117.22,117.62,116.65,116.65,20199.0,103.1307,103.4826,102.6292,102.6292,20199.0
2023-05-12 09:50:00,116.62,116.8,115.94,116.09,36048.0,102.6028,102.7611,102.0045,102.1365,36048.0
2023-05-12 10:00:00,116.18,116.89,116.17,116.87,24767.0,102.2157,102.8403,102.2069,102.8227,24767.0
2023-05-12 10:10:00,116.91,117.04,116.73,117.03,31665.0,102.8579,102.9723,102.6996,102.9635,31665.0
2023-05-12 10:20:00,116.96,117.1,116.82,116.95,30958.0,102.9019,103.0251,102.7787,102.8931,30958.0
2023-05-12 10:30:00,116.88,116.88,116.24,116.46,34865.0,102.8315,102.8315,102.2685,102.462,34865.0
2023-05-12 10:40:00,116.48,116.74,116.44,116.54,23595.0,102.4796,102.7084,102.4444,102.5324,23595.0
2023-05-12 10:50:00,116.53,116.9,116.49,116.9,21995.0,102.5236,102.8491,102.4884,102.8491,21995.0
2023-05-12 11:00:00,116.91,117.07,116.88,116.93,17126.0,102.8579,102.9987,102.8315,102.8755,17126.0
2023-05-12 11:10:00,116.94,116.94,116.5,116.55,18921.0,102.8843,102.8843,102.4972,102.5412,18921.0
2023-05-12 11:20:00,116.53,116.56,116.4,116.52,22808.0,102.5236,102.55,102.4092,102.5148,22808.0
2023-05-12 11:30:00,116.51,116.73,116.44,116.67,18655.0,102.506,102.6996,102.4444,102.6468,18655.0
2023-05-12 11:40:00,116.63,116.73,116.38,116.39,8257.0,102.6116,102.6996,102.3916,102.4004,8257.0
2023-05-12 11:50:00,116.41,116.53,116.39,116.53,16548.0,102.418,102.5236,102.4004,102.5236,16548.0
2023-05-12 12:00:00,116.54,116.58,116.25,116.3,19148.0,102.5324,102.5676,102.2773,102.3212,19148.0
2023-05-12 12:10:00,116.27,116.27,116.03,116.14,20202.0,102.2949,102.2949,102.0837,102.1805,20202.0
2023-05-12 12:20:00,116.15,116.16,115.93,115.96,13228.0,102.1893,102.1981,101.9957,102.0221,13228.0
2023-05-12 12:30:00,115.98,116.0,115.78,115.84,12171.0,102.0397,102.0573,101.8637,101.9165,12171.0
2023-05-12 12:40:00,115.81,115.81,115.6,115.64,17724.0,101.8901,101.8901,101.7054,101.7406,17724.0
2023-05-12 12:50:00,115.63,115.9,115.62,115.84,23364.0,101.7318,101.9693,101.723,101.9165,23364.0
2023-05-12 13:00:00,115.83,115.97,115.79,115.97,17655.0,101.9077,102.0309,101.8725,102.0309,17655.0
2023-05-12 13:10:00,115.96,115.97,115.75,115.77,17800.0,102.0221,102.0309,101.8374,101.855,17800.0
2023-05-12 13:20:00,115.78,116.19,115.78,116.11,11711.0,101.8637,102.2245,101.8637,102.1541,11711.0
2023-05-12 13:30:00,116.1,116.2,115.64,115.7,68846.0,102.1453,102.2333,101.7406,101.7934,68846.0
2023-05-12 13:40:00,115.73,115.78,115.61,115.74,52637.0,101.8198,101.8637,101.7142,101.8286,52637.0
2023-05-12 13:50:00,115.75,115.81,115.55,115.63,25250.0,101.8374,101.8901,101.6614,101.7318,25250.0
2023-05-12 14:00:00,115.61,115.82,115.52,115.59,26735.0,101.7142,101.8989,101.635,101.6966,26735.0
2023-05-12 14:10:00,115.59,115.85,115.49,115.85,24405.0,101.6966,101.9253,101.6086,101.9253,24405.0
2023-05-12 14:20:00,115.88,116.32,115.85,116.16,24053.0,101.9517,102.3388,101.9253,102.1981,24053.0
2023-05-12 14:30:00,116.17,116.21,116.05,116.11,15177.0,102.2069,102.2421,102.1013,102.1541,15177.0
2023-05-12 14:40:00,116.09,116.23,116.07,116.19,19895.0,102.1365,102.2597,102.1189,102.2245,19895.0
2023-05-12 14:50:00,116.22,116.39,116.19,116.25,13912.0,102.2509,102.4004,102.2245,102.2773,13912.0
2023-05-12 15:00:00,116.25,116.6,116.18,116.53,22350.0,102.2773,102.5852,102.2157,102.5236,22350.0
2023-05-12 15:10:00,116.55,116.56,116.3,116.42,22054.0,102.5412,102.55,102.3212,102.4268,22054.0
2023-05-12 15:20:00,116.4,116.5,116.2,116.33,45230.0,102.4092,102.4972,102.2333,102.3476,45230.0
2023-05-12 15:30:00,116.34,116.59,116.34,116.53,32618.0,102.3564,102.5764,102.3564,102.5236,32618.0
2023-05-12 15:40:00,116.53,116.6,116.41,116.46,74730.0,102.5236,102.5852,102.418,102.462,74730.0
2023-05-12 15:50:00,116.46,116.73,116.25,116.71,166602.0,102.462,102.6996,102.2773,102.682,166602.0
2023-05-15 09:30:00,116.93,117.45,116.56,117.16,45720.0,102.8755,103.333,102.55,103.0779,45720.0
2023-05-15 09:40:00,117.21,117.21,116.45,116.45,40623.0,103.1219,103.1219,102.4532,102.4532,40623.0
2023-05-15 09:50:00,116.42,116.62,115.47,115.55,33374.0,102.4268,102.6028,101.591,101.6614,33374.0
2023-05-15 10:00:00,115.52,115.88,115.33,115.51,65089.0,101.635,101.9517,101.4678,101.6262,65089.0
2023-05-15 10:10:00,115.48,115.52,115.2,115.29,42428.0,101.5998,101.635,101.3535,101.4326,42428.0
2023-05-15 10:20:00,115.28,115.36,115.04,115.09,52778.0,101.4238,101.4942,101.2127,101.2567,52778.0
2023-05-15 10:30:00,115.13,115.55,115.06,115.12,37734.0,101.2919,101.6614,101.2303,101.2831,37734.0
2023-05-15 10:40:00,115.1,115.44,114.9,115.44,69001.0,101.2655,101.5646,101.0895,101.5646,69001.0
2023-05-15 10:50:00,115.43,115.55,115.08,115.28,30360.0,101.5558,101.6614,101.2479,101.4238,30360.0
2023-05-15 11:00:00,115.28,115.45,115.23,115.27,38135.0,101.4238,101.5734,101.3799,101.415,38135.0
2023-05-15 11:10:00,115.25,115.29,115.11,115.2,17710.0,101.3975,101.4326,101.2743,101.3535,17710.0
2023-05-15 11:20:00,115.24,115.26,114.72,114.88,19670.0,101.3887,101.4063,100.9312,101.0719,19670.0
2023-05-15 11:30:00,114.89,115.15,114.89,115.07,18438.0,101.0807,101.3095,101.0807,101.2391,18438.0
2023-05-15 11:40:00,115.06,115.06,114.77,114.77,20009.0,101.2303,101.2303,100.9751,100.9751,20009.0
2023-05-15 11:50:00,114.77,114.93,114.66,114.68,16090.0,100.9751,101.1159,100.8784,100.896,16090.0
2023-05-15 12:00:00,114.66,114.69,114.19,114.42,24512.0,100.8784,100.9048,100.4649,100.6672,24512.0
2023-05-15 12:10:00,114.4,114.43,114.11,114.19,21891.0,100.6496,100.676,100.3945,100.4649,21891.0
2023-05-15 12:20:00,114.19,114.41,114.05,114.35,34105.0,100.4649,100.6584,100.3417,100.6056,34105.0
2023-05-15 12:30:00,114.39,114.55,114.38,114.42,19386.0,100.6408,100.7816,100.632,100.6672,19386.0
2023-05-15 12:40:00,114.44,114.75,114.4,114.7,14937.0,100.6848,100.9576,100.6496,100.9136,14937.0
2023-05-15 12:50:00,114.71,114.73,114.53,114.58,17885.0,100.9224,100.94,100.764,100.808,17885.0
2023-05-15 13:00:00,114.61,114.66,114.45,114.49,28888.0,100.8344,100.8784,100.6936,100.7288,28888.0
2023-05-15 13:10:00,114.5,114.61,114.26,114.31,49743.0,100.7376,100.8344,100.5264,100.5704,49743.0
2023-05-15 13:20:00,114.27,114.45,114.01,114.02,36952.0,100.5352,100.6936,100.3065,100.3153,36952.0
2023-05-15 13:30:00,114.02,114.05,113.64,113.75,57675.0,100.3153,100.3417,99.981,100.0777,57675.0
2023-05-15 13:40:00,113.74,113.79,113.45,113.52,26068.0,100.0689,100.1129,99.8138,99.8754,26068.0
2023-05-15 13:50:00,113.48,113.96,113.38,113.85,68511.0,99.8402,100.2625,99.7522,100.1657,68511.0
2023-05-15 14:00:00,113.87,114.27,113.87,114.26,25739.0,100.1833,100.5352,100.1833,100.5264,25739.0
2023-05-15 14:10:00,114.28,114.3,113.84,113.87,30738.0,100.544,100.5616,100.1569,100.1833,30738.0
2023-05-15 14:20:00,113.86,113.94,113.77,113.83,24384.0,100.1745,100.2449,100.0953,100.1481,24384.0
2023-05-15 14:30:00,113.82,113.91,113.79,113.85,30836.0,100.1393,100.2185,100.1129,100.1657,30836.0
2023-05-15 14:40:00,113.86,113.97,113.76,113.97,30143.0,100.1745,100.2713,100.0865,100.2713,30143.0
2023-05-15 14:50:00,114.03,114.03,113.54,113.54,22642.0,100.3241,100.3241,99.893,99.893,22642.0
2023-05-15 15:00:00,113.52,113.7,113.41,113.68,56550.0,99.8754,100.0338,99.7786,100.0162,56550.0
2023-05-15 15:10:00,113.69,113.71,113.5,113.59,25259.0,100.025,100.0426,99.8578,99.937,25259.0
2023-05-15 15:20:00,113.58,113.69,113.49,113.65,28938.0,99.9282,100.025,99.849,99.9898,28938.0
2023-05-15 15:30:00,113.64,113.87,113.49,113.83,41055.0,99.981,100.1833,99.849,100.1481,41055.0
2023-05-15 15:40:00,113.84,113.88,113.52,113.55,44520.0,100.1569,100.1921,99.8754,99.9018,44520.0
2023-05-15 15:50:00,113.53,113.95,113.51,113.95,151199.0,99.8842,100.2537,99.8666,100.2537,151199.0
2023-05-16 09:30:00,113.9,114.18,113.29,113.66,30433.0,100.2097,100.4561,99.673,99.9986,30433.0
2023-05-16 09:40:00,113.71,114.19,113.66,113.89,18913.0,100.0426,100.4649,99.9986,100.2009,18913.0
2023-05-16 09:50:00,113.85,113.91,113.14,113.14,26208.0,100.1657,100.2185,99.5411,99.5411,26208.0
2023-05-16 10:00:00,113.14,113.35,113.09,113.13,28163.0,99.5411,99.7258,99.4971,99.5323,28163.0
2023-05-16 10:10:00,113.14,113.14,112.76,113.01,54517.0,99.5411,99.5411,99.2067,99.4267,54517.0
2023-05-16 10:20:00,112.95,113.34,112.79,113.34,28815.0,99.3739,99.717,99.2331,99.717,28815.0
2023-05-16 10:30:00,113.42,113.59,112.84,112.86,23191.0,99.7874,99.937,99.2771,99.2947,23191.0
2023-05-16 10:40:00,112.9,113.09,112.78,112.99,16546.0,99.3299,99.4971,99.2243,99.4091,16546.0
2023-05-16 10:50:00,113.0,113.19,112.82,112.89,18477.0,99.4179,99.5851,99.2595,99.3211,18477.0
2023-05-16 11:00:00,112.92,112.92,112.59,112.64,15457.0,99.3475,99.3475,99.0572,99.1012,15457.0
2023-05-16 11:10:00,112.68,112.74,112.29,112.38,23701.0,99.1364,99.1891,98.7932,98.8724,23701.0
2023-05-16 11:20:00,112.38,112.64,112.35,112.61,14336.0,98.8724,99.1012,98.846,99.0748,14336.0
2023-05-16 11:30:00,112.64,112.65,112.18,112.24,20461.0,99.1012,99.11,98.6965,98.7492,20461.0
2023-05-16 11:40:00,112.27,112.36,112.16,112.36,15828.0,98.7756,98.8548,98.6789,98.8548,15828.0
2023-05-16 11:50:00,112.41,112.45,112.11,112.19,16057.0,98.8988,98.934,98.6349,98.7053,16057.0
2023-05-16 12:00:00,112.2,112.32,112.12,112.21,23876.0,98.714,98.8196,98.6437,98.7228,23876.0
2023-05-16 12:10:00,112.19,112.23,111.73,111.77,34620.0,98.7053,98.7404,98.3005,98.3357,34620.0
2023-05-16 12:20:00,111.75,112.1,111.74,111.87,29991.0,98.3181,98.6261,98.3093,98.4237,29991.0
2023-05-16 12:30:00,111.96,112.11,111.75,111.9,13276.0,98.5029,98.6349,98.3181,98.4501,13276.0
2023-05-16 12:40:00,111.91,112.02,111.84,112.01,14778.0,98.4589,98.5557,98.3973,98.5469,14778.0
2023-05-16 12:50:00,112.01,112.08,111.88,111.96,17990.0,98.5469,98.6085,98.4325,98.5029,17990.0
2023-05-16 13:00:00,111.95,112.26,111.95,112.15,24179.0,98.4941,98.7668,98.4941,98.6701,24179.0
2023-05-16 13:10:00,112.17,112.34,112.1,112.1,36165.0,98.6877,98.8372,98.6261,98.6261,36165.0
2023-05-16 13:20:00,112.16,112.16,111.63,111.67,46043.0,98.6789,98.6789,98.2126,98.2478,46043.0
2023-05-16 13:30:00,111.64,111.83,111.61,111.61,24688.0,98.2214,98.3885,98.195,98.195,24688.0
2023-05-16 13:40:00,111.63,111.7,111.49,111.67,15164.0,98.2126,98.2741,98.0894,98.2478,15164.0
2023-05-16 13:50:00,111.67,112.17,111.66,112.14,14996.0,98.2478,98.6877,98.239,98.6613,14996.0
2023-05-16 14:00:00,112.13,112.21,111.92,112.13,13387.0,98.6525,98.7228,98.4677,98.6525,13387.0
2023-05-16 14:10:00,112.16,112.29,112.07,112.14,12254.0,98.6789,98.7932,98.5997,98.6613,12254.0
2023-05-16 14:20:00,112.17,112.2,111.93,111.95,10998.0,98.6877,98.714,98.4765,98.4941,10998.0
2023-05-16 14:30:00,111.96,112.22,111.95,112.2,18801.0,98.5029,98.7316,98.4941,98.714,18801.0
2023-05-16 14:40:00,112.22,112.25,112.09,112.24,12816.0,98.7316,98.758,98.6173,98.7492,12816.0
2023-05-16 14:50:00,112.25,112.42,112.24,112.33,18862.0,98.758,98.9076,98.7492,98.8284,18862.0
2023-05-16 15:00:00,112.31,112.33,112.18,112.21,14564.0,98.8108,98.8284,98.6965,98.7228,14564.0
2023-05-16 15:10:00,112.23,112.47,112.23,112.35,17796.0,98.7404,98.9516,98.7404,98.846,17796.0
2023-05-16 15:20:00,112.37,112.42,112.21,112.24,20890.0,98.8636,98.9076,98.7228,98.7492,20890.0
2023-05-16 15:30:00,112.23,112.35,112.08,112.1,36766.0,98.7404,98.846,98.6085,98.6261,36766.0
2023-05-16 15:40:00,112.1,112.24,111.85,111.85,27474.0,98.6261,98.7492,98.4061,98.4061,27474.0
2023-05-16 15:50:00,111.84,111.87,111.35,111.47,156870.0,98.3973,98.4237,97.9662,98.0718,156870.0
2023-05-17 09:30:00,111.79,112.35,111.43,112.23,41944.0,98.3533,98.846,98.0366,98.7404,41944.0
2023-05-17 09:40:00,112.14,112.2,111.97,112.02,17400.0,98.6613,98.714,98.5117,98.5557,17400.0
2023-05-17 09:50:00,111.87,111.96,111.4,111.51,16365.0,98.4237,98.5029,98.0102,98.107,16365.0
2023-05-17 10:00:00,111.42,111.96,111.39,111.95,19019.0,98.0278,98.5029,98.0014,98.4941,19019.0
2023-05-17 10:10:00,112.08,112.3,112.08,112.17,14852.0,98.6085,98.802,98.6085,98.6877,14852.0
2023-05-17 10:20:00,112.17,112.45,112.15,112.45,6857.0,98.6877,98.934,98.6701,98.934,6857.0
2023-05-17 10:30:00,112.43,112.54,112.38,112.51,18980.0,98.9164,99.0132,98.8724,98.9868,18980.0
2023-05-17 10:40:00,112.49,112.52,112.35,112.5,16458.0,98.9692,98.9956,98.846,98.978,16458.0
2023-05-17 10:50:00,112.5,112.69,112.44,112.54,31209.0,98.978,99.1452,98.9252,99.0132,31209.0
2023-05-17 11:00:00,112.6,112.71,112.54,112.7,17859.0,99.066,99.1627,99.0132,99.154,17859.0
2023-05-17 11:10:00,112.68,113.12,112.65,112.94,24079.0,99.1364,99.5235,99.11,99.3651,24079.0
2023-05-17 11:20:00,112.98,113.03,112.6,112.98,18585.0,99.4003,99.4443,99.066,99.4003,18585.0
2023-05-17 11:30:00,113.0,113.17,112.97,113.17,17449.0,99.4179,99.5675,99.3915,99.5675,17449.0
2023-05-17 11:40:00,113.14,113.46,113.14,113.34,49304.0,99.5411,99.8226,99.5411,99.717,49304.0
2023-05-17 11:50:00,113.36,113.58,113.25,113.28,52029.0,99.7346,99.9282,99.6378,99.6642,52029.0
2023-05-17 12:00:00,113.28,113.32,113.09,113.21,35552.0,99.6642,99.6994,99.4971,99.6027,35552.0
2023-05-17 12:10:00,113.22,113.36,113.09,113.15,76306.0,99.6114,99.7346,99.4971,99.5499,76306.0
2023-05-17 12:20:00,113.14,113.53,113.14,113.53,17776.0,99.5411,99.8842,99.5411,99.8842,17776.0
2023-05-17 12:30:00,113.54,113.8,113.48,113.8,24079.0,99.893,100.1217,99.8402,100.1217,24079.0
2023-05-17 12:40:00,113.86,114.2,113.85,114.04,11857.0,100.1745,100.4737,100.1657,100.3329,11857.0
2023-05-17 12:50:00,114.05,114.05,113.91,114.03,9143.0,100.3417,100.3417,100.2185,100.3241,9143.0
2023-05-17 13:00:00,114.06,114.2,114.02,114.09,41870.0,100.3505,100.4737,100.3153,100.3769,41870.0
2023-05-17 13:10:00,114.06,114.13,113.9,114.12,23409.0,100.3505,100.4121,100.2097,100.4033,23409.0
2023-05-17 13:20:00,114.15,114.36,114.14,114.3,10393.0,100.4297,100.6144,100.4209,100.5616,10393.0
2023-05-17 13:30:00,114.3,114.6,114.27,114.3,39120.0,100.5616,100.8256,100.5352,100.5616,39120.0
2023-05-17 13:40:00,114.31,114.48,114.3,114.35,11875.0,100.5704,100.72,100.5616,100.6056,11875.0
2023-05-17 13:50:00,114.3,114.32,113.98,114.1,35208.0,100.5616,100.5792,100.2801,100.3857,35208.0
2023-05-17 14:00:00,114.09,114.12,113.41,113.5,20205.0,100.3769,100.4033,99.7786,99.8578,20205.0
2023-05-17 14:10:00,113.52,113.75,113.51,113.72,42299.0,99.8754,100.0777,99.8666,100.0514,42299.0
2023-05-17 14:20:00,113.76,113.86,113.67,113.75,21463.0,100.0865,100.1745,100.0074,100.0777,21463.0
2023-05-17 14:30:00,113.78,113.86,113.59,113.59,36681.0,100.1041,100.1745,99.937,99.937,36681.0
2023-05-17 14:40:00,113.59,113.72,113.58,113.68,17055.0,99.937,100.0514,99.9282,100.0162,17055.0
2023-05-17 14:50:00,113.67,113.68,113.33,113.37,17717.0,100.0074,100.0162,99.7082,99.7434,17717.0
2023-05-17 15:00:00,113.4,113.6,113.36,113.51,23404.0,99.7698,99.9458,99.7346,99.8666,23404.0
2023-05-17 15:10:00,113.49,113.57,113.43,113.5,25661.0,99.849,99.9194,99.7962,99.8578,25661.0
2023-05-17 15:20:00,113.5,113.55,113.05,113.18,32068.0,99.8578,99.9018,99.4619,99.5763,32068.0
2023-05-17 15:30:00,113.2,113.5,113.18,113.47,38506.0,99.5939,99.8578,99.5763,99.8314,38506.0
2023-05-17 15:40:00,113.5,114.0,113.45,113.95,72627.0,99.8578,100.2977,99.8138,100.2537,72627.0
2023-05-17 15:50:00,113.92,114.48,113.89,114.47,309257.0,100.2273,100.72,100.2009,100.7112,309257.0
2023-05-18 09:30:00,114.03,114.55,113.33,113.41,47483.0,100.3241,100.7816,99.7082,99.7786,47483.0
2023-05-18 09:40:00,113.36,113.38,112.79,113.03,32848.0,99.7346,99.7522,99.2331,99.4443,32848.0
2023-05-18 09:50:00,113.2,113.38,112.97,113.26,16621.0,99.5939,99.7522,99.3915,99.6466,16621.0
2023-05-18 10:00:00,113.3,113.63,113.13,113.39,38045.0,99.6818,99.9722,99.5323,99.761,38045.0
2023-05-18 10:10:00,113.39,113.57,113.0,113.31,56427.0,99.761,99.9194,99.4179,99.6906,56427.0
2023-05-18 10:20:00,113.38,113.82,113.32,113.49,42988.0,99.7522,100.1393,99.6994,99.849,42988.0
2023-05-18 10:30:00,113.54,113.98,113.5,113.57,20672.0,99.893,100.2801,99.8578,99.9194,20672.0
2023-05-18 10:40:00,113.49,113.65,113.37,113.5,30238.0,99.849,99.9898,99.7434,99.8578,30238.0
2023-05-18 10:50:00,113.54,113.81,113.45,113.77,24087.0,99.893,100.1305,99.8138,100.0953,24087.0
2023-05-18 11:00:00,113.79,113.98,113.61,113.73,27418.0,100.1129,100.2801,99.9546,100.0601,27418.0
2023-05-18 11:10:00,113.71,113.83,113.58,113.74,22847.0,100.0426,100.1481,99.9282,100.0689,22847.0
2023-05-18 11:20:00,113.72,113.72,113.5,113.58,22509.0,100.0514,100.0514,99.8578,99.9282,22509.0
2023-05-18 11:30:00,113.63,113.75,113.48,113.48,25615.0,99.9722,100.0777,99.8402,99.8402,25615.0
2023-05-18 11:40:00,113.48,113.72,113.47,113.67,38732.0,99.8402,100.0514,99.8314,100.0074,38732.0
2023-05-18 11:50:00,113.7,113.81,113.41,113.57,40971.0,100.0338,100.1305,99.7786,99.9194,40971.0
2023-05-18 12:00:00,113.53,113.6,113.34,113.44,37824.0,99.8842,99.9458,99.717,99.805,37824.0
2023-05-18 12:10:00,113.41,113.48,113.11,113.25,18842.0,99.7786,99.8402,99.5147,99.6378,18842.0
2023-05-18 12:20:00,113.25,113.3,112.95,112.97,21447.0,99.6378,99.6818,99.3739,99.3915,21447.0
2023-05-18 12:30:00,112.97,113.06,112.68,112.68,24416.0,99.3915,99.4707,99.1364,99.1364,24416.0
2023-05-18 12:40:00,112.66,113.12,112.64,112.83,26003.0,99.1188,99.5235,99.1012,99.2683,26003.0
2023-05-18 12:50:00,112.78,112.81,112.51,112.77,28868.0,99.2243,99.2507,98.9868,99.2155,28868.0
2023-05-18 13:00:00,112.74,112.87,112.64,112.84,26740.0,99.1891,99.3035,99.1012,99.2771,26740.0
2023-05-18 13:10:00,112.81,113.02,112.74,112.94,21501.0,99.2507,99.4355,99.1891,99.3651,21501.0
2023-05-18 13:20:00,112.94,113.13,112.8,112.86,45511.0,99.3651,99.5323,99.2419,99.2947,45511.0
2023-05-18 13:30:00,112.87,113.27,112.78,113.12,131391.0,99.3035,99.6554,99.2243,99.5235,131391.0
2023-05-18 13:40:00,113.14,113.19,112.93,112.97,69541.0,99.5411,99.5851,99.3563,99.3915,69541.0
2023-05-18 13:50:00,112.93,112.93,112.68,112.76,27318.0,99.3563,99.3563,99.1364,99.2067,27318.0
2023-05-18 14:00:00,112.73,112.98,112.73,112.92,39590.0,99.1803,99.4003,99.1803,99.3475,39590.0
2023-05-18 14:10:00,112.92,113.07,112.85,113.07,55068.0,99.3475,99.4795,99.2859,99.4795,55068.0
2023-05-18 14:20:00,113.06,113.54,113.06,113.48,40348.0,99.4707,99.893,99.4707,99.8402,40348.0
2023-05-18 14:30:00,113.5,113.51,113.23,113.23,23466.0,99.8578,99.8666,99.6202,99.6202,23466.0
2023-05-18 14:40:00,113.25,113.26,113.11,113.16,27872.0,99.6378,99.6466,99.5147,99.5587,27872.0
2023-05-18 14:50:00,113.15,113.29,113.07,113.18,28554.0,99.5499,99.673,99.4795,99.5763,28554.0
2023-05-18 15:00:00,113.18,113.42,112.98,113.06,30376.0,99.5763,99.7874,99.4003,99.4707,30376.0
2023-05-18 15:10:00,113.07,113.43,113.06,113.43,32630.0,99.4795,99.7962,99.4707,99.7962,32630.0
2023-05-18 15:20:00,113.41,113.45,113.16,113.19,44192.0,99.7786,99.8138,99.5587,99.5851,44192.0
2023-05-18 15:30:00,113.2,113.53,113.2,113.53,41153.0,99.5939,99.8842,99.5939,99.8842,41153.0
2023-05-18 15:40:00,113.53,113.92,113.53,113.87,51795.0,99.8842,100.2273,99.8842,100.1833,51795.0
2023-05-18 15:50:00,113.89,114.17,113.89,114.0,229243.0,100.2009,100.4473,100.2009,100.2977,229243.0
2023-05-19 09:30:00,114.53,114.74,114.01,114.16,97323.0,100.764,100.9488,100.3065,100.4385,97323.0
2023-05-19 09:40:00,114.12,114.34,113.69,113.88,18228.0,100.4033,100.5968,100.025,100.1921,18228.0
2023-05-19 09:50:00,113.96,114.51,113.92,114.34,18152.0,100.2625,100.7464,100.2273,100.5968,18152.0
2023-05-19 10:00:00,114.34,114.48,114.0,114.33,20524.0,100.5968,100.72,100.2977,100.588,20524.0
2023-05-19 10:10:00,114.31,114.85,114.31,114.84,19622.0,100.5704,101.0455,100.5704,101.0367,19622.0
2023-05-19 10:20:00,114.85,114.93,114.48,114.79,10303.0,101.0455,101.1159,100.72,100.9927,10303.0
2023-05-19 10:30:00,114.67,114.78,114.45,114.47,9777.0,100.8872,100.9839,100.6936,100.7112,9777.0
2023-05-19 10:40:00,114.43,114.57,114.39,114.53,14977.0,100.676,100.7992,100.6408,100.764,14977.0
2023-05-19 10:50:00,114.55,114.69,114.41,114.41,10160.0,100.7816,100.9048,100.6584,100.6584,10160.0
2023-05-19 11:00:00,114.38,114.59,114.01,114.09,14546.0,100.632,100.8168,100.3065,100.3769,14546.0
2023-05-19 11:10:00,114.09,114.28,113.9,113.95,30977.0,100.3769,100.544,100.2097,100.2537,30977.0
2023-05-19 11:20:00,113.96,114.06,113.5,113.52,17614.0,100.2625,100.3505,99.8578,99.8754,17614.0
2023-05-19 11:30:00,113.48,113.56,113.08,113.2,12717.0,99.8402,99.9106,99.4883,99.5939,12717.0
2023-05-19 11:40:00,113.2,113.48,113.11,113.39,12526.0,99.5939,99.8402,99.5147,99.761,12526.0
2023-05-19 11:50:00,113.37,113.43,113.22,113.22,13221.0,99.7434,99.7962,99.6114,99.6114,13221.0
2023-05-19 12:00:00,113.28,113.32,113.14,113.23,9227.0,99.6642,99.6994,99.5411,99.6202,9227.0
2023-05-19 12:10:00,113.2,113.59,113.07,113.45,22118.0,99.5939,99.937,99.4795,99.8138,22118.0
2023-05-19 12:20:00,113.39,113.47,113.06,113.06,9176.0,99.761,99.8314,99.4707,99.4707,9176.0
2023-05-19 12:30:00,113.0,113.07,112.79,113.04,9947.0,99.4179,99.4795,99.2331,99.4531,9947.0
2023-05-19 12:40:00,112.97,113.1,112.93,113.08,12503.0,99.3915,99.5059,99.3563,99.4883,12503.0
2023-05-19 12:50:00,113.06,113.24,113.05,113.24,9608.0,99.4707,99.629,99.4619,99.629,9608.0
2023-05-19 13:00:00,113.17,113.52,113.17,113.37,9131.0,99.5675,99.8754,99.5675,99.7434,9131.0
2023-05-19 13:10:00,113.37,113.41,113.24,113.41,5673.0,99.7434,99.7786,99.629,99.7786,5673.0
2023-05-19 13:20:00,113.35,113.35,113.13,113.23,5810.0,99.7258,99.7258,99.5323,99.6202,5810.0
2023-05-19 13:30:00,113.23,113.31,113.05,113.3,13461.0,99.6202,99.6906,99.4619,99.6818,13461.0
2023-05-19 13:40:00,113.3,113.35,112.97,113.03,7784.0,99.6818,99.7258,99.3915,99.4443,7784.0
2023-05-19 13:50:00,113.03,113.13,112.99,113.07,5977.0,99.4443,99.5323,99.4091,99.4795,5977.0
2023-05-19 14:00:00,113.08,113.15,112.89,113.09,9295.0,99.4883,99.5499,99.3211,99.4971,9295.0
2023-05-19 14:10:00,113.1,113.17,112.91,113.16,11795.0,99.5059,99.5675,99.3387,99.5587,11795.0
2023-05-19 14:20:00,113.15,113.31,113.1,113.14,8295.0,99.5499,99.6906,99.5059,99.5411,8295.0
2023-05-19 14:30:00,113.09,113.26,113.08,113.22,19684.0,99.4971,99.6466,99.4883,99.6114,19684.0
2023-05-19 14:40:00,113.2,113.34,113.15,113.23,13413.0,99.5939,99.717,99.5499,99.6202,13413.0
2023-05-19 14:50:00,113.22,113.38,113.19,113.32,12323.0,99.6114,99.7522,99.5851,99.6994,12323.0
2023-05-19 15:00:00,113.33,113.37,113.04,113.15,19749.0,99.7082,99.7434,99.4531,99.5499,19749.0
2023-05-19 15:10:00,113.14,113.26,113.09,113.18,18706.0,99.5411,99.6466,99.4971,99.5763,18706.0
2023-05-19 15:20:00,113.12,113.12,112.84,112.93,19997.0,99.5235,99.5235,99.2771,99.3563,19997.0
2023-05-19 15:30:00,112.92,112.99,112.86,112.97,14411.0,99.3475,99.4091,99.2947,99.3915,14411.0
2023-05-19 15:40:00,112.96,113.0,112.83,112.97,33898.0,99.3827,99.4179,99.2683,99.3915,33898.0
2023-05-19 15:50:00,112.93,113.24,112.8,113.06,93966.0,99.3563,99.629,99.2419,99.4707,93966.0
2023-05-22 09:30:00,113.53,114.39,113.43,114.33,32593.0,99.8842,100.6408,99.7962,100.588,32593.0
2023-05-22 09:40:00,114.37,114.45,113.75,113.77,13335.0,100.6232,100.6936,100.0777,100.0953,13335.0
2023-05-22 09:50:00,113.81,113.81,113.36,113.76,15784.0,100.1305,100.1305,99.7346,100.0865,15784.0
2023-05-22 10:00:00,113.74,113.82,113.49,113.73,20255.0,100.0689,100.1393,99.849,100.0601,20255.0
2023-05-22 10:10:00,113.74,114.71,113.74,114.68,26481.0,100.0689,100.9224,100.0689,100.896,26481.0
2023-05-22 10:20:00,114.75,115.24,114.67,115.22,15141.0,100.9576,101.3887,100.8872,101.3711,15141.0
2023-05-22 10:30:00,115.22,115.57,114.95,115.44,71847.0,101.3711,101.679,101.1335,101.5646,71847.0
2023-05-22 10:40:00,115.42,115.53,115.2,115.25,19300.0,101.547,101.6438,101.3535,101.3975,19300.0
2023-05-22 10:50:00,115.21,115.31,115.06,115.3,27965.0,101.3623,101.4502,101.2303,101.4414,27965.0
2023-05-22 11:00:00,115.37,115.71,115.34,115.57,15833.0,101.503,101.8022,101.4766,101.679,15833.0
2023-05-22 11:10:00,115.57,115.78,115.53,115.73,23917.0,101.679,101.8637,101.6438,101.8198,23917.0
2023-05-22 11:20:00,115.76,115.85,115.55,115.7,21212.0,101.8462,101.9253,101.6614,101.7934,21212.0
2023-05-22 11:30:00,115.67,115.75,115.35,115.36,40220.0,101.767,101.8374,101.4854,101.4942,40220.0
2023-05-22 11:40:00,115.38,115.44,115.0,115.2,21775.0,101.5118,101.5646,101.1775,101.3535,21775.0
2023-05-22 11:50:00,115.21,115.44,115.2,115.35,15024.0,101.3623,101.5646,101.3535,101.4854,15024.0
2023-05-22 12:00:00,115.4,115.45,115.33,115.34,11362.0,101.5294,101.5734,101.4678,101.4766,11362.0
2023-05-22 12:10:00,115.38,115.65,115.36,115.62,13433.0,101.5118,101.7494,101.4942,101.723,13433.0
2023-05-22 12:20:00,115.57,115.61,115.45,115.52,16315.0,101.679,101.7142,101.5734,101.635,16315.0
2023-05-22 12:30:00,115.56,115.63,115.51,115.57,14976.0,101.6702,101.7318,101.6262,101.679,14976.0
2023-05-22 12:40:00,115.53,115.54,115.25,115.35,15137.0,101.6438,101.6526,101.3975,101.4854,15137.0
2023-05-22 12:50:00,115.33,115.5,115.32,115.48,17217.0,101.4678,101.6174,101.459,101.5998,17217.0
2023-05-22 13:00:00,115.48,115.55,115.28,115.31,19615.0,101.5998,101.6614,101.4238,101.4502,19615.0
2023-05-22 13:10:00,115.32,115.35,114.99,115.35,24544.0,101.459,101.4854,101.1687,101.4854,24544.0
2023-05-22 13:20:00,115.33,115.5,115.29,115.44,17236.0,101.4678,101.6174,101.4326,101.5646,17236.0
2023-05-22 13:30:00,115.41,115.68,115.38,115.66,22873.0,101.5382,101.7758,101.5118,101.7582,22873.0
2023-05-22 13:40:00,115.64,115.78,115.56,115.7,9628.0,101.7406,101.8637,101.6702,101.7934,9628.0
2023-05-22 13:50:00,115.7,115.71,115.54,115.54,10399.0,101.7934,101.8022,101.6526,101.6526,10399.0
2023-05-22 14:00:00,115.57,115.64,115.5,115.59,18196.0,101.679,101.7406,101.6174,101.6966,18196.0
2023-05-22 14:10:00,115.59,115.67,115.46,115.65,13405.0,101.6966,101.767,101.5822,101.7494,13405.0
2023-05-22 14:20:00,115.62,115.7,115.51,115.68,16482.0,101.723,101.7934,101.6262,101.7758,16482.0
2023-05-22 14:30:00,115.71,115.74,115.62,115.65,14768.0,101.8022,101.8286,101.723,101.7494,14768.0
2023-05-22 14:40:00,115.65,115.87,115.61,115.86,15398.0,101.7494,101.9429,101.7142,101.9341,15398.0
2023-05-22 14:50:00,115.85,115.95,115.7,115.88,25551.0,101.9253,102.0133,101.7934,101.9517,25551.0
2023-05-22 15:00:00,115.85,115.89,115.61,115.61,17821.0,101.9253,101.9605,101.7142,101.7142,17821.0
2023-05-22 15:10:00,115.63,115.73,115.56,115.71,22134.0,101.7318,101.8198,101.6702,101.8022,22134.0
2023-05-22 15:20:00,115.66,115.71,115.5,115.59,16648.0,101.7582,101.8022,101.6174,101.6966,16648.0
2023-05-22 15:30:00,115.59,115.59,115.37,115.47,59468.0,101.6966,101.6966,101.503,101.591,59468.0
2023-05-22 15:40:00,115.47,115.51,115.36,115.4,40445.0,101.591,101.6262,101.4942,101.5294,40445.0
2023-05-22 15:50:00,115.38,115.5,115.04,115.08,202027.0,101.5118,101.6174,101.2127,101.2479,202027.0
2023-05-23 09:30:00,114.61,115.52,114.2,115.43,43850.0,100.8344,101.635,100.4737,101.5558,43850.0
2023-05-23 09:40:00,115.49,115.68,115.25,115.59,10497.0,101.6086,101.7758,101.3975,101.6966,10497.0
2023-05-23 09:50:00,115.59,115.73,115.45,115.66,6875.0,101.6966,101.8198,101.5734,101.7582,6875.0
2023-05-23 10:00:00,115.57,115.75,115.17,115.37,22818.0,101.679,101.8374,101.3271,101.503,22818.0
2023-05-23 10:10:00,115.37,115.52,115.26,115.48,11646.0,101.503,101.635,101.4063,101.5998,11646.0
2023-05-23 10:20:00,115.5,115.5,114.99,115.04,14587.0,101.6174,101.6174,101.1687,101.2127,14587.0
2023-05-23 10:30:00,115.04,115.05,114.72,114.81,18247.0,101.2127,101.2215,100.9312,101.0103,18247.0
2023-05-23 10:40:00,114.82,115.05,114.81,114.98,19409.0,101.0191,101.2215,101.0103,101.1599,19409.0
2023-05-23 10:50:00,114.98,115.08,114.8,115.03,22326.0,101.1599,101.2479,101.0015,101.2039,22326.0
2023-05-23 11:00:00,114.99,115.28,114.97,115.12,9159.0,101.1687,101.4238,101.1511,101.2831,9159.0
2023-05-23 11:10:00,115.13,115.17,114.84,114.84,11804.0,101.2919,101.3271,101.0367,101.0367,11804.0
2023-05-23 11:20:00,114.8,114.87,114.65,114.84,19906.0,101.0015,101.0631,100.8696,101.0367,19906.0
2023-05-23 11:30:00,114.83,115.16,114.78,115.15,19455.0,101.0279,101.3183,100.9839,101.3095,19455.0
2023-05-23 11:40:00,115.17,115.43,115.1,115.43,13445.0,101.3271,101.5558,101.2655,101.5558,13445.0
2023-05-23 11:50:00,115.42,115.46,115.33,115.43,12528.0,101.547,101.5822,101.4678,101.5558,12528.0
2023-05-23 12:00:00,115.41,115.42,115.13,115.13,14523.0,101.5382,101.547,101.2919,101.2919,14523.0
2023-05-23 12:10:00,115.09,115.12,114.84,114.88,16577.0,101.2567,101.2831,101.0367,101.0719,16577.0
2023-05-23 12:20:00,114.93,114.97,114.86,114.9,25290.0,101.1159,101.1511,101.0543,101.0895,25290.0
2023-05-23 12:30:00,114.9,114.93,114.34,114.34,13132.0,101.0895,101.1159,100.5968,100.5968,13132.0
2023-05-23 12:40:00,114.39,114.44,114.22,114.3,7079.0,100.6408,100.6848,100.4913,100.5616,7079.0
2023-05-23 12:50:00,114.3,114.5,114.27,114.34,11542.0,100.5616,100.7376,100.5352,100.5968,11542.0
2023-05-23 13:00:00,114.34,114.66,114.22,114.59,11627.0,100.5968,100.8784,100.4913,100.8168,11627.0
2023-05-23 13:10:00,114.6,114.81,114.54,114.8,9725.0,100.8256,101.0103,100.7728,101.0015,9725.0
2023-05-23 13:20:00,114.78,114.78,114.3,114.3,24084.0,100.9839,100.9839,100.5616,100.5616,24084.0
2023-05-23 13:30:00,114.13,114.25,114.03,114.17,14097.0,100.4121,100.5176,100.3241,100.4473,14097.0
2023-05-23 13:40:00,114.19,114.53,114.17,114.37,14686.0,100.4649,100.764,100.4473,100.6232,14686.0
2023-05-23 13:50:00,114.34,114.46,114.27,114.3,9830.0,100.5968,100.7024,100.5352,100.5616,9830.0
2023-05-23 14:00:00,114.32,114.59,114.3,114.32,13472.0,100.5792,100.8168,100.5616,100.5792,13472.0
2023-05-23 14:10:00,114.34,114.42,114.08,114.16,14690.0,100.5968,100.6672,100.3681,100.4385,14690.0
2023-05-23 14:20:00,114.14,114.14,113.77,114.0,25273.0,100.4209,100.4209,100.0953,100.2977,25273.0
2023-05-23 14:30:00,113.98,114.21,113.87,113.92,10509.0,100.2801,100.4825,100.1833,100.2273,10509.0
2023-05-23 14:40:00,113.9,113.95,113.78,113.8,18446.0,100.2097,100.2537,100.1041,100.1217,18446.0
2023-05-23 14:50:00,113.81,113.95,113.79,113.85,15329.0,100.1305,100.2537,100.1129,100.1657,15329.0
2023-05-23 15:00:00,113.88,113.91,113.7,113.89,17977.0,100.1921,100.2185,100.0338,100.2009,17977.0
2023-05-23 15:10:00,113.91,114.11,113.8,113.8,21099.0,100.2185,100.3945,100.1217,100.1217,21099.0
2023-05-23 15:20:00,113.79,114.06,113.79,113.94,37926.0,100.1129,100.3505,100.1129,100.2449,37926.0
2023-05-23 15:30:00,113.96,113.99,113.83,113.99,33201.0,100.2625,100.2889,100.1481,100.2889,33201.0
2023-05-23 15:40:00,113.98,114.02,113.45,113.5,61016.0,100.2801,100.3153,99.8138,99.8578,61016.0
2023-05-23 15:50:00,113.48,113.48,112.86,112.99,279863.0,99.8402,99.8402,99.2947,99.4091,279863.0
2023-05-24 09:30:00,113.11,113.74,112.96,113.38,50312.0,99.5147,100.0689,99.3827,99.7522,50312.0
2023-05-24 09:40:00,113.39,113.39,112.74,113.0,23219.0,99.761,99.761,99.1891,99.4179,23219.0
2023-05-24 09:50:00,113.03,113.04,112.79,112.83,22843.0,99.4443,99.4531,99.2331,99.2683,22843.0
2023-05-24 10:00:00,112.85,113.55,112.81,113.45,24961.0,99.2859,99.9018,99.2507,99.8138,24961.0
2023-05-24 10:10:00,113.46,113.46,112.72,112.78,35025.0,99.8226,99.8226,99.1715,99.2243,35025.0
2023-05-24 10:20:00,112.75,113.0,112.26,113.0,16579.0,99.1979,99.4179,98.7668,99.4179,16579.0
2023-05-24 10:30:00,112.99,113.34,112.9,113.28,15539.0,99.4091,99.717,99.3299,99.6642,15539.0
2023-05-24 10:40:00,113.3,113.43,113.1,113.25,28751.0,99.6818,99.7962,99.5059,99.6378,28751.0
2023-05-24 10:50:00,113.26,113.26,112.69,112.76,19031.0,99.6466,99.6466,99.1452,99.2067,19031.0
2023-05-24 11:00:00,112.78,112.82,112.57,112.69,18804.0,99.2243,99.2595,99.0396,99.1452,18804.0
2023-05-24 11:10:00,112.67,112.78,112.48,112.54,27785.0,99.1276,99.2243,98.9604,99.0132,27785.0
2023-05-24 11:20:00,112.52,112.95,112.51,112.62,18739.0,98.9956,99.3739,98.9868,99.0836,18739.0
2023-05-24 11:30:00,112.59,112.68,112.19,112.23,13244.0,99.0572,99.1364,98.7053,98.7404,13244.0
2023-05-24 11:40:00,112.22,112.29,111.91,111.99,26265.0,98.7316,98.7932,98.4589,98.5293,26265.0
2023-05-24 11:50:00,111.99,112.16,111.95,112.16,13674.0,98.5293,98.6789,98.4941,98.6789,13674.0
2023-05-24 12:00:00,112.17,112.29,111.98,112.02,14417.0,98.6877,98.7932,98.5205,98.5557,14417.0
2023-05-24 12:10:00,112.06,112.07,111.76,111.85,11984.0,98.5909,98.5997,98.3269,98.4061,11984.0
2023-05-24 12:20:00,111.84,111.93,111.68,111.85,9828.0,98.3973,98.4765,98.2566,98.4061,9828.0
2023-05-24 12:30:00,111.85,112.04,111.77,112.04,9882.0,98.4061,98.5733,98.3357,98.5733,9882.0
2023-05-24 12:40:00,112.08,112.22,111.99,112.07,15207.0,98.6085,98.7316,98.5293,98.5997,15207.0
2023-05-24 12:50:00,112.04,112.13,111.98,111.98,8677.0,98.5733,98.6525,98.5205,98.5205,8677.0
2023-05-24 13:00:00,111.93,111.93,111.55,111.78,33675.0,98.4765,98.4765,98.1422,98.3445,33675.0
2023-05-24 13:10:00,111.78,111.78,111.55,111.71,20997.0,98.3445,98.3445,98.1422,98.2829,20997.0
2023-05-24 13:20:00,111.71,111.87,111.56,111.63,20041.0,98.2829,98.4237,98.151,98.2126,20041.0
2023-05-24 13:30:00,111.65,111.81,111.56,111.68,29303.0,98.2302,98.3709,98.151,98.2566,29303.0
2023-05-24 13:40:00,111.62,111.81,111.53,111.62,32289.0,98.2038,98.3709,98.1246,98.2038,32289.0
2023-05-24 13:50:00,111.63,111.84,111.6,111.73,19339.0,98.2126,98.3973,98.1862,98.3005,19339.0
2023-05-24 14:00:00,111.72,111.85,111.23,111.28,27816.0,98.2917,98.4061,97.8606,97.9046,27816.0
2023-05-24 14:10:00,111.22,111.34,111.14,111.23,26043.0,97.8518,97.9574,97.7815,97.8606,26043.0
2023-05-24 14:20:00,111.22,111.34,111.09,111.26,15226.0,97.8518,97.9574,97.7375,97.887,15226.0
2023-05-24 14:30:00,111.21,111.72,111.21,111.69,12319.0,97.843,98.2917,97.843,98.2653,12319.0
2023-05-24 14:40:00,111.71,111.71,111.56,111.63,13624.0,98.2829,98.2829,98.151,98.2126,13624.0
2023-05-24 14:50:00,111.55,111.58,111.3,111.38,16646.0,98.1422,98.1686,97.9222,97.9926,16646.0
2023-05-24 15:00:00,111.35,111.63,111.34,111.48,28955.0,97.9662,98.2126,97.9574,98.0806,28955.0
2023-05-24 15:10:00,111.45,111.84,111.44,111.8,28262.0,98.0542,98.3973,98.0454,98.3621,28262.0
2023-05-24 15:20:00,111.82,112.01,111.72,111.79,18592.0,98.3797,98.5469,98.2917,98.3533,18592.0
2023-05-24 15:30:00,111.79,112.0,111.52,111.63,26056.0,98.3533,98.5381,98.1158,98.2126,26056.0
2023-05-24 15:40:00,111.68,111.68,111.25,111.38,33156.0,98.2566,98.2566,97.8782,97.9926,33156.0
2023-05-24 15:50:00,111.31,111.31,110.83,110.93,157595.0,97.931,97.931,97.5087,97.5967,157595.0
2023-05-25 09:30:00,111.01,111.33,110.22,110.65,56275.0,97.6671,97.9486,96.972,97.3504,56275.0
2023-05-25 09:40:00,110.65,112.1,110.65,111.32,55781.0,97.3504,98.6261,97.3504,97.9398,55781.0
2023-05-25 09:50:00,111.21,111.36,110.86,111.16,53442.0,97.843,97.975,97.5351,97.7991,53442.0
2023-05-25 10:00:00,111.21,111.56,111.01,111.08,52399.0,97.843,98.151,97.6671,97.7287,52399.0
2023-05-25 10:10:00,111.14,111.77,111.11,111.68,60305.0,97.7815,98.3357,97.7551,98.2566,60305.0
2023-05-25 10:20:00,111.71,112.37,111.63,112.33,71034.0,98.2829,98.8636,98.2126,98.8284,71034.0
2023-05-25 10:30:00,112.33,112.44,112.0,112.24,77164.0,98.8284,98.9252,98.5381,98.7492,77164.0
2023-05-25 10:40:00,112.27,112.45,112.2,112.37,53664.0,98.7756,98.934,98.714,98.8636,53664.0
2023-05-25 10:50:00,112.39,112.51,112.17,112.51,62710.0,98.8812,98.9868,98.6877,98.9868,62710.0
2023-05-25 11:00:00,112.52,112.58,112.3,112.44,61887.0,98.9956,99.0484,98.802,98.9252,61887.0
2023-05-25 11:10:00,112.45,112.95,112.42,112.48,95757.0,98.934,99.3739,98.9076,98.9604,95757.0
2023-05-25 11:20:00,112.48,112.55,112.23,112.47,114330.0,98.9604,99.022,98.7404,98.9516,114330.0
2023-05-25 11:30:00,112.5,112.63,112.32,112.45,51232.0,98.978,99.0924,98.8196,98.934,51232.0
2023-05-25 11:40:00,112.48,112.64,112.4,112.57,50808.0,98.9604,99.1012,98.89,99.0396,50808.0
2023-05-25 11:50:00,112.54,112.8,112.38,112.73,97411.0,99.0132,99.2419,98.8724,99.1803,97411.0
2023-05-25 12:00:00,112.73,112.82,112.56,112.78,39836.0,99.1803,99.2595,99.0308,99.2243,39836.0
2023-05-25 12:10:00,112.74,112.79,112.5,112.65,36770.0,99.1891,99.2331,98.978,99.11,36770.0
2023-05-25 12:20:00,112.69,112.7,112.28,112.4,37526.0,99.1452,99.154,98.7844,98.89,37526.0
2023-05-25 12:30:00,112.43,112.43,112.09,112.15,68478.0,98.9164,98.9164,98.6173,98.6701,68478.0
2023-05-25 12:40:00,112.2,112.29,111.95,112.12,37997.0,98.714,98.7932,98.4941,98.6437,37997.0
2023-05-25 12:50:00,112.14,112.16,111.68,111.72,24889.0,98.6613,98.6789,98.2566,98.2917,24889.0
2023-05-25 13:00:00,111.72,112.27,111.69,112.23,36690.0,98.2917,98.7756,98.2653,98.7404,36690.0
2023-05-25 13:10:00,112.23,112.45,112.08,112.41,44573.0,98.7404,98.934,98.6085,98.8988,44573.0
2023-05-25 13:20:00,112.46,113.21,112.45,113.04,57847.0,98.9428,99.6027,98.934,99.4531,57847.0
2023-05-25 13:30:00,113.11,113.36,113.06,113.27,39061.0,99.5147,99.7346,99.4707,99.6554,39061.0
2023-05-25 13:40:00,113.3,113.3,112.94,113.06,46466.0,99.6818,99.6818,99.3651,99.4707,46466.0
2023-05-25 13:50:00,113.02,113.19,112.8,113.13,41789.0,99.4355,99.5851,99.2419,99.5323,41789.0
2023-05-25 14:00:00,113.15,113.46,112.85,112.86,57620.0,99.5499,99.8226,99.2859,99.2947,57620.0
2023-05-25 14:10:00,112.9,113.22,112.86,113.06,47250.0,99.3299,99.6114,99.2947,99.4707,47250.0
2023-05-25 14:20:00,113.06,113.06,112.7,112.72,44066.0,99.4707,99.4707,99.154,99.1715,44066.0
2023-05-25 14:30:00,112.77,112.83,112.38,112.49,38791.0,99.2155,99.2683,98.8724,98.9692,38791.0
2023-05-25 14:40:00,112.49,112.59,112.26,112.32,31614.0,98.9692,99.0572,98.7668,98.8196,31614.0
2023-05-25 14:50:00,112.35,112.53,112.28,112.34,35090.0,98.846,99.0044,98.7844,98.8372,35090.0
2023-05-25 15:00:00,112.4,112.67,112.3,112.6,56111.0,98.89,99.1276,98.802,99.066,56111.0
2023-05-25 15:10:00,112.61,112.69,112.33,112.38,41929.0,99.0748,99.1452,98.8284,98.8724,41929.0
2023-05-25 15:20:00,112.38,112.59,112.19,112.52,53359.0,98.8724,99.0572,98.7053,98.9956,53359.0
2023-05-25 15:30:00,112.56,112.76,112.35,112.39,77488.0,99.0308,99.2067,98.846,98.8812,77488.0
2023-05-25 15:40:00,112.44,112.81,112.44,112.56,92416.0,98.9252,99.2507,98.9252,99.0308,92416.0
2023-05-25 15:50:00,112.59,112.59,112.16,112.26,271715.0,99.0572,99.0572,98.6789,98.7668,271715.0
2023-05-26 09:30:00,112.58,112.66,111.34,111.34,47005.0,99.0484,99.1188,97.9574,97.9574,47005.0
2023-05-26 09:40:00,111.5,111.92,111.44,111.59,18606.0,98.0982,98.4677,98.0454,98.1774,18606.0
2023-05-26 09:50:00,111.59,111.64,111.14,111.63,19260.0,98.1774,98.2214,97.7815,98.2126,19260.0
2023-05-26 10:00:00,111.7,112.21,111.56,112.18,45798.0,98.2741,98.7228,98.151,98.6965,45798.0
2023-05-26 10:10:00,112.22,112.39,112.02,112.22,22510.0,98.7316,98.8812,98.5557,98.7316,22510.0
2023-05-26 10:20:00,112.27,112.5,112.15,112.39,12040.0,98.7756,98.978,98.6701,98.8812,12040.0
2023-05-26 10:30:00,112.39,112.44,112.05,112.2,19841.0,98.8812,98.9252,98.5821,98.714,19841.0
2023-05-26 10:40:00,112.16,112.4,111.9,112.05,22761.0,98.6789,98.89,98.4501,98.5821,22761.0
2023-05-26 10:50:00,112.06,112.17,111.77,112.14,19236.0,98.5909,98.6877,98.3357,98.6613,19236.0
2023-05-26 11:00:00,112.18,112.27,111.89,112.1,35254.0,98.6965,98.7756,98.4413,98.6261,35254.0
2023-05-26 11:10:00,112.13,112.13,111.84,111.93,34985.0,98.6525,98.6525,98.3973,98.4765,34985.0
2023-05-26 11:20:00,111.94,111.97,111.72,111.88,40633.0,98.4853,98.5117,98.2917,98.4325,40633.0
2023-05-26 11:30:00,111.88,111.97,111.52,111.64,32310.0,98.4325,98.5117,98.1158,98.2214,32310.0
2023-05-26 11:40:00,111.61,111.98,111.59,111.74,36496.0,98.195,98.5205,98.1774,98.3093,36496.0
2023-05-26 11:50:00,111.74,111.76,111.2,111.29,35929.0,98.3093,98.3269,97.8342,97.9134,35929.0
2023-05-26 12:00:00,111.33,112.03,111.31,112.03,23242.0,97.9486,98.5645,97.931,98.5645,23242.0
2023-05-26 12:10:00,112.05,112.1,111.7,111.73,31239.0,98.5821,98.6261,98.2741,98.3005,31239.0
2023-05-26 12:20:00,111.73,112.1,111.72,112.09,20677.0,98.3005,98.6261,98.2917,98.6173,20677.0
2023-05-26 12:30:00,112.09,112.33,112.04,112.33,23920.0,98.6173,98.8284,98.5733,98.8284,23920.0
2023-05-26 12:40:00,112.32,112.32,111.85,111.85,14394.0,98.8196,98.8196,98.4061,98.4061,14394.0
2023-05-26 12:50:00,111.84,112.0,111.84,111.99,19781.0,98.3973,98.5381,98.3973,98.5293,19781.0
2023-05-26 13:00:00,112.01,112.06,111.83,111.92,16491.0,98.5469,98.5909,98.3885,98.4677,16491.0
2023-05-26 13:10:00,111.92,111.94,111.54,111.62,23517.0,98.4677,98.4853,98.1334,98.2038,23517.0
2023-05-26 13:20:00,111.61,111.89,111.53,111.64,40062.0,98.195,98.4413,98.1246,98.2214,40062.0
2023-05-26 13:30:00,111.7,112.08,111.69,112.0,46938.0,98.2741,98.6085,98.2653,98.5381,46938.0
2023-05-26 13:40:00,111.98,112.09,111.88,112.09,76571.0,98.5205,98.6173,98.4325,98.6173,76571.0
2023-05-26 13:50:00,112.11,112.26,112.02,112.24,21772.0,98.6349,98.7668,98.5557,98.7492,21772.0
2023-05-26 14:00:00,112.26,112.31,112.03,112.03,22036.0,98.7668,98.8108,98.5645,98.5645,22036.0
2023-05-26 14:10:00,112.07,112.11,111.79,111.88,23281.0,98.5997,98.6349,98.3533,98.4325,23281.0
2023-05-26 14:20:00,111.87,111.97,111.79,111.94,21215.0,98.4237,98.5117,98.3533,98.4853,21215.0
2023-05-26 14:30:00,111.94,112.29,111.94,112.25,23012.0,98.4853,98.7932,98.4853,98.758,23012.0
2023-05-26 14:40:00,112.23,112.32,112.11,112.31,21123.0,98.7404,98.8196,98.6349,98.8108,21123.0
2023-05-26 14:50:00,112.31,112.39,112.12,112.25,21954.0,98.8108,98.8812,98.6437,98.758,21954.0
2023-05-26 15:00:00,112.26,112.48,112.25,112.44,22520.0,98.7668,98.9604,98.758,98.9252,22520.0
2023-05-26 15:10:00,112.44,112.5,112.26,112.31,26706.0,98.9252,98.978,98.7668,98.8108,26706.0
2023-05-26 15:20:00,112.3,112.3,112.04,112.09,25019.0,98.802,98.802,98.5733,98.6173,25019.0
2023-05-26 15:30:00,112.07,112.17,111.97,112.02,50761.0,98.5997,98.6877,98.5117,98.5557,50761.0
2023-05-26 15:40:00,112.03,112.26,112.01,112.17,62187.0,98.5645,98.7668,98.5469,98.6877,62187.0
2023-05-26 15:50:00,112.16,112.16,111.7,111.76,158966.0,98.6789,98.6789,98.2741,98.3269,158966.0
2023-05-30 09:30:00,112.67,114.03,112.5,113.56,58045.0,99.1276,100.3241,98.978,99.9106,58045.0
2023-05-30 09:40:00,113.6,114.65,113.27,114.55,39579.0,99.9458,100.8696,99.6554,100.7816,39579.0
2023-05-30 09:50:00,114.45,114.93,113.72,113.99,48398.0,100.6936,101.1159,100.0514,100.2889,48398.0
2023-05-30 10:00:00,114.07,114.29,113.58,114.07,24740.0,100.3593,100.5528,99.9282,100.3593,24740.0
2023-05-30 10:10:00,114.05,114.41,113.66,114.31,38311.0,100.3417,100.6584,99.9986,100.5704,38311.0
2023-05-30 10:20:00,114.28,114.43,113.68,113.93,90519.0,100.544,100.676,100.0162,100.2361,90519.0
2023-05-30 10:30:00,113.88,114.19,113.27,113.43,46784.0,100.1921,100.4649,99.6554,99.7962,46784.0
2023-05-30 10:40:00,113.43,113.7,112.93,113.03,39732.0,99.7962,100.0338,99.3563,99.4443,39732.0
2023-05-30 10:50:00,113.06,113.12,112.29,112.32,22594.0,99.4707,99.5235,98.7932,98.8196,22594.0
2023-05-30 11:00:00,112.25,112.39,112.02,112.16,41260.0,98.758,98.8812,98.5557,98.6789,41260.0
2023-05-30 11:10:00,112.15,112.42,112.0,112.36,23115.0,98.6701,98.9076,98.5381,98.8548,23115.0
2023-05-30 11:20:00,112.42,112.86,112.17,112.77,28377.0,98.9076,99.2947,98.6877,99.2155,28377.0
2023-05-30 11:30:00,112.87,113.0,112.74,112.97,24120.0,99.3035,99.4179,99.1891,99.3915,24120.0
2023-05-30 11:40:00,112.98,112.98,112.4,112.48,37865.0,99.4003,99.4003,98.89,98.9604,37865.0
2023-05-30 11:50:00,112.47,112.79,112.33,112.79,55727.0,98.9516,99.2331,98.8284,99.2331,55727.0
2023-05-30 12:00:00,112.77,112.89,112.16,112.2,19467.0,99.2155,99.3211,98.6789,98.714,19467.0
2023-05-30 12:10:00,112.15,112.45,111.91,112.45,28614.0,98.6701,98.934,98.4589,98.934,28614.0
2023-05-30 12:20:00,112.47,112.49,112.16,112.36,22604.0,98.9516,98.9692,98.6789,98.8548,22604.0
2023-05-30 12:30:00,112.29,112.38,112.05,112.08,29110.0,98.7932,98.8724,98.5821,98.6085,29110.0
2023-05-30 12:40:00,112.0,112.13,111.89,112.09,21287.0,98.5381,98.6525,98.4413,98.6173,21287.0
2023-05-30 12:50:00,112.09,112.23,111.96,112.17,11399.0,98.6173,98.7404,98.5029,98.6877,11399.0
2023-05-30 13:00:00,112.16,112.23,111.91,112.01,34027.0,98.6789,98.7404,98.4589,98.5469,34027.0
2023-05-30 13:10:00,112.02,112.26,112.01,112.07,14973.0,98.5557,98.7668,98.5469,98.5997,14973.0
2023-05-30 13:20:00,112.11,112.3,112.0,112.14,47393.0,98.6349,98.802,98.5381,98.6613,47393.0
2023-05-30 13:30:00,112.09,112.15,111.75,111.77,13073.0,98.6173,98.6701,98.3181,98.3357,13073.0
2023-05-30 13:40:00,111.82,111.83,111.62,111.79,13144.0,98.3797,98.3885,98.2038,98.3533,13144.0
2023-05-30 13:50:00,111.78,111.94,111.73,111.8,26433.0,98.3445,98.4853,98.3005,98.3621,26433.0
2023-05-30 14:00:00,111.86,112.04,111.85,112.0,21208.0,98.4149,98.5733,98.4061,98.5381,21208.0
2023-05-30 14:10:00,111.97,112.33,111.97,112.29,19292.0,98.5117,98.8284,98.5117,98.7932,19292.0
2023-05-30 14:20:00,112.29,112.64,112.22,112.63,26491.0,98.7932,99.1012,98.7316,99.0924,26491.0
2023-05-30 14:30:00,112.6,113.01,112.53,112.73,49651.0,99.066,99.4267,99.0044,99.1803,49651.0
2023-05-30 14:40:00,112.73,112.77,112.37,112.42,33769.0,99.1803,99.2155,98.8636,98.9076,33769.0
2023-05-30 14:50:00,112.39,112.45,112.03,112.06,27929.0,98.8812,98.934,98.5645,98.5909,27929.0
2023-05-30 15:00:00,112.01,112.22,111.86,112.13,26233.0,98.5469,98.7316,98.4149,98.6525,26233.0
2023-05-30 15:10:00,112.18,112.21,111.93,111.95,31240.0,98.6965,98.7228,98.4765,98.4941,31240.0
2023-05-30 15:20:00,111.96,112.07,111.86,111.93,49176.0,98.5029,98.5997,98.4149,98.4765,49176.0
2023-05-30 15:30:00,111.95,112.34,111.95,112.28,50865.0,98.4941,98.8372,98.4941,98.7844,50865.0
2023-05-30 15:40:00,112.3,112.49,112.24,112.45,50362.0,98.802,98.9692,98.7492,98.934,50362.0
2023-05-30 15:50:00,112.42,112.43,112.09,112.24,130143.0,98.9076,98.9164,98.6173,98.7492,130143.0
2023-05-31 09:30:00,111.74,112.57,111.23,111.55,59945.0,98.3093,99.0396,97.8606,98.1422,59945.0
2023-05-31 09:40:00,111.52,112.14,111.38,112.01,31943.0,98.1158,98.6613,97.9926,98.5469,31943.0
2023-05-31 09:50:00,111.93,112.19,111.71,111.84,27717.0,98.4765,98.7053,98.2829,98.3973,27717.0
2023-05-31 10:00:00,111.83,111.83,111.15,111.22,18155.0,98.3885,98.3885,97.7903,97.8518,18155.0
2023-05-31 10:10:00,111.22,111.89,111.0,111.68,25507.0,97.8518,98.4413,97.6583,98.2566,25507.0
2023-05-31 10:20:00,111.69,111.79,111.5,111.71,41595.0,98.2653,98.3533,98.0982,98.2829,41595.0
2023-05-31 10:30:00,111.71,112.12,111.62,111.82,31404.0,98.2829,98.6437,98.2038,98.3797,31404.0
2023-05-31 10:40:00,111.86,112.16,111.67,111.68,32666.0,98.4149,98.6789,98.2478,98.2566,32666.0
2023-05-31 10:50:00,111.7,111.79,111.46,111.79,25459.0,98.2741,98.3533,98.063,98.3533,25459.0
2023-05-31 11:00:00,111.78,112.17,111.71,112.13,26965.0,98.3445,98.6877,98.2829,98.6525,26965.0
2023-05-31 11:10:00,112.13,112.41,112.0,112.3,27487.0,98.6525,98.8988,98.5381,98.802,27487.0
2023-05-31 11:20:00,112.28,112.65,112.28,112.29,25681.0,98.7844,99.11,98.7844,98.7932,25681.0
2023-05-31 11:30:00,112.29,112.57,112.26,112.46,18304.0,98.7932,99.0396,98.7668,98.9428,18304.0
2023-05-31 11:40:00,112.47,112.57,112.23,112.28,20720.0,98.9516,99.0396,98.7404,98.7844,20720.0
2023-05-31 11:50:00,112.32,112.82,112.28,112.63,23204.0,98.8196,99.2595,98.7844,99.0924,23204.0
2023-05-31 12:00:00,112.69,112.99,112.66,112.82,23201.0,99.1452,99.4091,99.1188,99.2595,23201.0
2023-05-31 12:10:00,112.86,112.94,112.72,112.86,29790.0,99.2947,99.3651,99.1715,99.2947,29790.0
2023-05-31 12:20:00,112.87,113.07,112.81,113.0,30633.0,99.3035,99.4795,99.2507,99.4179,30633.0
2023-05-31 12:30:00,112.96,113.03,112.77,113.0,22234.0,99.3827,99.4443,99.2155,99.4179,22234.0
2023-05-31 12:40:00,113.03,113.34,112.94,113.27,29740.0,99.4443,99.717,99.3651,99.6554,29740.0
2023-05-31 12:50:00,113.27,113.3,112.97,113.3,34179.0,99.6554,99.6818,99.3915,99.6818,34179.0
2023-05-31 13:00:00,113.29,113.3,113.07,113.22,19547.0,99.673,99.6818,99.4795,99.6114,19547.0
2023-05-31 13:10:00,113.16,113.23,113.1,113.23,20943.0,99.5587,99.6202,99.5059,99.6202,20943.0
2023-05-31 13:20:00,113.22,113.24,113.1,113.16,22281.0,99.6114,99.629,99.5059,99.5587,22281.0
2023-05-31 13:30:00,113.17,113.25,112.76,113.05,39154.0,99.5675,99.6378,99.2067,99.4619,39154.0
2023-05-31 13:40:00,113.06,113.34,112.88,112.89,20500.0,99.4707,99.717,99.3123,99.3211,20500.0
2023-05-31 13:50:00,112.84,113.03,112.8,112.89,19594.0,99.2771,99.4443,99.2419,99.3211,19594.0
2023-05-31 14:00:00,112.88,113.11,112.87,113.03,40933.0,99.3123,99.5147,99.3035,99.4443,40933.0
2023-05-31 14:10:00,113.04,113.08,112.89,112.97,47202.0,99.4531,99.4883,99.3211,99.3915,47202.0
2023-05-31 14:20:00,113.03,113.05,112.88,113.0,43836.0,99.4443,99.4619,99.3123,99.4179,43836.0
2023-05-31 14:30:00,113.03,113.16,112.83,113.15,28272.0,99.4443,99.5587,99.2683,99.5499,28272.0
2023-05-31 14:40:00,113.15,113.31,113.06,113.23,34095.0,99.5499,99.6906,99.4707,99.6202,34095.0
2023-05-31 14:50:00,113.23,113.45,112.99,113.42,52603.0,99.6202,99.8138,99.4091,99.7874,52603.0
2023-05-31 15:00:00,113.42,113.56,113.1,113.26,33999.0,99.7874,99.9106,99.5059,99.6466,33999.0
2023-05-31 15:10:00,113.22,113.28,113.06,113.15,44364.0,99.6114,99.6642,99.4707,99.5499,44364.0
2023-05-31 15:20:00,113.11,113.3,113.02,113.03,52222.0,99.5147,99.6818,99.4355,99.4443,52222.0
2023-05-31 15:30:00,113.02,113.2,112.73,112.82,71651.0,99.4355,99.5939,99.1803,99.2595,71651.0
2023-05-31 15:40:00,112.82,113.56,112.7,113.43,152993.0,99.2595,99.9106,99.154,99.7962,152993.0
2023-05-31 15:50:00,113.44,113.58,112.96,113.25,477398.0,99.805,99.9282,99.3827,99.6378,477398.0
2023-06-01 09:30:00,112.93,113.54,112.75,112.99,53948.0,99.3563,99.893,99.1979,99.4091,53948.0
2023-06-01 09:40:00,112.85,113.49,112.35,113.03,50319.0,99.2859,99.849,98.846,99.4443,50319.0
2023-06-01 09:50:00,112.99,113.13,112.29,112.41,25849.0,99.4091,99.5323,98.7932,98.8988,25849.0
2023-06-01 10:00:00,112.52,112.65,112.06,112.48,36859.0,98.9956,99.11,98.5909,98.9604,36859.0
2023-06-01 10:10:00,112.48,112.58,112.22,112.31,56808.0,98.9604,99.0484,98.7316,98.8108,56808.0
2023-06-01 10:20:00,112.42,112.56,112.35,112.45,32967.0,98.9076,99.0308,98.846,98.934,32967.0
2023-06-01 10:30:00,112.4,112.5,112.33,112.33,30325.0,98.89,98.978,98.8284,98.8284,30325.0
2023-06-01 10:40:00,112.35,112.62,112.3,112.33,94486.0,98.846,99.0836,98.802,98.8284,94486.0
2023-06-01 10:50:00,112.33,112.76,112.33,112.75,49072.0,98.8284,99.2067,98.8284,99.1979,49072.0
2023-06-01 11:00:00,112.75,112.86,112.48,112.48,26721.0,99.1979,99.2947,98.9604,98.9604,26721.0
2023-06-01 11:10:00,112.47,112.63,112.4,112.4,50713.0,98.9516,99.0924,98.89,98.89,50713.0
2023-06-01 11:20:00,112.39,112.68,112.17,112.61,42444.0,98.8812,99.1364,98.6877,99.0748,42444.0
2023-06-01 11:30:00,112.68,112.98,112.62,112.86,48341.0,99.1364,99.4003,99.0836,99.2947,48341.0
2023-06-01 11:40:00,112.88,113.05,112.87,112.98,32533.0,99.3123,99.4619,99.3035,99.4003,32533.0
2023-06-01 11:50:00,112.98,113.19,112.85,112.9,21939.0,99.4003,99.5851,99.2859,99.3299,21939.0
2023-06-01 12:00:00,112.93,113.18,112.88,112.96,25582.0,99.3563,99.5763,99.3123,99.3827,25582.0
2023-06-01 12:10:00,112.98,113.14,112.88,113.14,73367.0,99.4003,99.5411,99.3123,99.5411,73367.0
2023-06-01 12:20:00,113.14,113.35,113.1,113.29,26904.0,99.5411,99.7258,99.5059,99.673,26904.0
2023-06-01 12:30:00,113.3,113.35,112.91,112.93,20539.0,99.6818,99.7258,99.3387,99.3563,20539.0
2023-06-01 12:40:00,112.93,113.09,112.9,112.93,23462.0,99.3563,99.4971,99.3299,99.3563,23462.0
2023-06-01 12:50:00,112.9,113.13,112.9,112.95,13469.0,99.3299,99.5323,99.3299,99.3739,13469.0
2023-06-01 13:00:00,112.98,113.05,112.78,112.81,7748.0,99.4003,99.4619,99.2243,99.2507,7748.0
2023-06-01 13:10:00,112.81,113.21,112.81,113.18,76674.0,99.2507,99.6027,99.2507,99.5763,76674.0
2023-06-01 13:20:00,113.16,113.47,113.14,113.34,25776.0,99.5587,99.8314,99.5411,99.717,25776.0
2023-06-01 13:30:00,113.31,113.31,113.13,113.3,23581.0,99.6906,99.6906,99.5323,99.6818,23581.0
2023-06-01 13:40:00,113.31,113.51,113.29,113.4,43810.0,99.6906,99.8666,99.673,99.7698,43810.0
2023-06-01 13:50:00,113.46,113.64,113.35,113.5,20435.0,99.8226,99.981,99.7258,99.8578,20435.0
2023-06-01 14:00:00,113.53,113.54,113.17,113.25,22252.0,99.8842,99.893,99.5675,99.6378,22252.0
2023-06-01 14:10:00,113.22,113.22,112.84,112.95,25381.0,99.6114,99.6114,99.2771,99.3739,25381.0
2023-06-01 14:20:00,112.98,112.98,112.75,112.75,21725.0,99.4003,99.4003,99.1979,99.1979,21725.0
2023-06-01 14:30:00,112.75,112.83,112.58,112.8,95111.0,99.1979,99.2683,99.0484,99.2419,95111.0
2023-06-01 14:40:00,112.84,112.95,112.7,112.84,20702.0,99.2771,99.3739,99.154,99.2771,20702.0
2023-06-01 14:50:00,112.85,112.92,112.75,112.86,22397.0,99.2859,99.3475,99.1979,99.2947,22397.0
2023-06-01 15:00:00,112.85,113.1,112.8,112.98,28871.0,99.2859,99.5059,99.2419,99.4003,28871.0
2023-06-01 15:10:00,112.95,113.05,112.89,113.04,37934.0,99.3739,99.4619,99.3211,99.4531,37934.0
2023-06-01 15:20:00,113.03,113.05,112.61,112.63,59360.0,99.4443,99.4619,99.0748,99.0924,59360.0
2023-06-01 15:30:00,112.63,112.66,112.17,112.33,55709.0,99.0924,99.1188,98.6877,98.8284,55709.0
2023-06-01 15:40:00,112.31,112.48,112.24,112.37,78059.0,98.8108,98.9604,98.7492,98.8636,78059.0
2023-06-01 15:50:00,112.29,112.35,112.07,112.16,189924.0,98.7932,98.846,98.5997,98.6789,189924.0
2023-06-02 09:30:00,113.61,114.52,113.25,113.83,91154.0,99.9546,100.7552,99.6378,100.1481,91154.0
2023-06-02 09:40:00,113.79,114.39,113.63,113.82,26672.0,100.1129,100.6408,99.9722,100.1393,26672.0
2023-06-02 09:50:00,113.89,114.1,113.19,113.58,46142.0,100.2009,100.3857,99.5851,99.9282,46142.0
2023-06-02 10:00:00,113.58,114.11,113.42,113.98,43800.0,99.9282,100.3945,99.7874,100.2801,43800.0
2023-06-02 10:10:00,113.93,114.65,113.85,114.19,57874.0,100.2361,100.8696,100.1657,100.4649,57874.0
2023-06-02 10:20:00,114.2,114.32,114.0,114.14,48321.0,100.4737,100.5792,100.2977,100.4209,48321.0
2023-06-02 10:30:00,114.14,114.38,113.91,114.26,43910.0,100.4209,100.632,100.2185,100.5264,43910.0
2023-06-02 10:40:00,114.25,114.25,113.77,114.04,34812.0,100.5176,100.5176,100.0953,100.3329,34812.0
2023-06-02 10:50:00,114.0,114.3,113.92,114.19,28115.0,100.2977,100.5616,100.2273,100.4649,28115.0
2023-06-02 11:00:00,114.24,114.49,114.03,114.13,42378.0,100.5088,100.7288,100.3241,100.4121,42378.0
2023-06-02 11:10:00,114.1,114.39,114.08,114.39,35493.0,100.3857,100.6408,100.3681,100.6408,35493.0
2023-06-02 11:20:00,114.41,114.44,114.18,114.18,27651.0,100.6584,100.6848,100.4561,100.4561,27651.0
2023-06-02 11:30:00,114.2,114.3,114.04,114.19,43545.0,100.4737,100.5616,100.3329,100.4649,43545.0
2023-06-02 11:40:00,114.12,114.19,114.02,114.13,32074.0,100.4033,100.4649,100.3153,100.4121,32074.0
2023-06-02 11:50:00,114.14,114.32,114.04,114.13,28302.0,100.4209,100.5792,100.3329,100.4121,28302.0
2023-06-02 12:00:00,114.14,114.59,114.14,114.47,55938.0,100.4209,100.8168,100.4209,100.7112,55938.0
2023-06-02 12:10:00,114.47,114.66,114.11,114.12,39842.0,100.7112,100.8784,100.3945,100.4033,39842.0
2023-06-02 12:20:00,114.15,114.25,113.83,113.83,43047.0,100.4297,100.5176,100.1481,100.1481,43047.0
2023-06-02 12:30:00,113.81,114.12,113.6,114.11,27812.0,100.1305,100.4033,99.9458,100.3945,27812.0
2023-06-02 12:40:00,114.07,114.27,114.05,114.1,22144.0,100.3593,100.5352,100.3417,100.3857,22144.0
2023-06-02 12:50:00,114.12,114.13,113.9,114.1,26597.0,100.4033,100.4121,100.2097,100.3857,26597.0
2023-06-02 13:00:00,114.1,114.38,114.1,114.28,26859.0,100.3857,100.632,100.3857,100.544,26859.0
2023-06-02 13:10:00,114.26,114.37,114.0,114.29,38224.0,100.5264,100.6232,100.2977,100.5528,38224.0
2023-06-02 13:20:00,114.29,114.37,114.21,114.23,29675.0,100.5528,100.6232,100.4825,100.5001,29675.0
2023-06-02 13:30:00,114.25,114.53,114.25,114.49,36329.0,100.5176,100.764,100.5176,100.7288,36329.0
2023-06-02 13:40:00,114.48,114.48,114.08,114.08,57659.0,100.72,100.72,100.3681,100.3681,57659.0
2023-06-02 13:50:00,114.14,114.19,114.01,114.02,43968.0,100.4209,100.4649,100.3065,100.3153,43968.0
2023-06-02 14:00:00,114.06,114.27,113.64,113.68,44053.0,100.3505,100.5352,99.981,100.0162,44053.0
2023-06-02 14:10:00,113.68,113.81,113.49,113.57,23786.0,100.0162,100.1305,99.849,99.9194,23786.0
2023-06-02 14:20:00,113.57,113.92,113.57,113.87,22059.0,99.9194,100.2273,99.9194,100.1833,22059.0
2023-06-02 14:30:00,113.88,113.88,113.62,113.7,18567.0,100.1921,100.1921,99.9634,100.0338,18567.0
2023-06-02 14:40:00,113.68,113.84,113.65,113.8,17170.0,100.0162,100.1569,99.9898,100.1217,17170.0
2023-06-02 14:50:00,113.83,113.85,113.74,113.82,22692.0,100.1481,100.1657,100.0689,100.1393,22692.0
2023-06-02 15:00:00,113.81,114.14,113.79,113.93,34326.0,100.1305,100.4209,100.1129,100.2361,34326.0
2023-06-02 15:10:00,113.94,114.11,113.9,114.05,33097.0,100.2449,100.3945,100.2097,100.3417,33097.0
2023-06-02 15:20:00,114.03,114.03,113.75,113.79,34067.0,100.3241,100.3241,100.0777,100.1129,34067.0
2023-06-02 15:30:00,113.79,113.82,113.53,113.62,76332.0,100.1129,100.1393,99.8842,99.9634,76332.0
2023-06-02 15:40:00,113.63,113.93,113.63,113.93,100929.0,99.9722,100.2361,99.9722,100.2361,100929.0
2023-06-02 15:50:00,113.91,114.06,113.83,113.97,223758.0,100.2185,100.3505,100.1481,100.2713,223758.0
2023-06-05 09:30:00,114.33,114.34,113.63,113.63,45034.0,100.588,100.5968,99.9722,99.9722,45034.0
2023-06-05 09:40:00,113.63,113.75,113.04,113.3,35006.0,99.9722,100.0777,99.4531,99.6818,35006.0
2023-06-05 09:50:00,113.24,114.02,113.1,113.91,21749.0,99.629,100.3153,99.5059,100.2185,21749.0
2023-06-05 10:00:00,113.95,114.81,113.8,114.27,59613.0,100.2537,101.0103,100.1217,100.5352,59613.0
2023-06-05 10:10:00,114.35,114.91,114.2,114.88,35747.0,100.6056,101.0983,100.4737,101.0719,35747.0
2023-06-05 10:20:00,114.91,115.19,114.54,114.79,63274.0,101.0983,101.3447,100.7728,100.9927,63274.0
2023-06-05 10:30:00,114.73,115.06,114.66,114.97,12447.0,100.94,101.2303,100.8784,101.1511,12447.0
2023-06-05 10:40:00,114.94,115.15,114.69,114.69,60731.0,101.1247,101.3095,100.9048,100.9048,60731.0
2023-06-05 10:50:00,114.68,114.68,114.2,114.49,15694.0,100.896,100.896,100.4737,100.7288,15694.0
2023-06-05 11:00:00,114.43,114.61,114.32,114.5,20345.0,100.676,100.8344,100.5792,100.7376,20345.0
2023-06-05 11:10:00,114.5,114.54,114.18,114.37,35917.0,100.7376,100.7728,100.4561,100.6232,35917.0
2023-06-05 11:20:00,114.33,114.34,113.93,114.1,13397.0,100.588,100.5968,100.2361,100.3857,13397.0
2023-06-05 11:30:00,114.05,114.26,114.0,114.12,11081.0,100.3417,100.5264,100.2977,100.4033,11081.0
2023-06-05 11:40:00,114.16,114.2,114.01,114.17,8860.0,100.4385,100.4737,100.3065,100.4473,8860.0
2023-06-05 11:50:00,114.17,114.43,114.13,114.26,18593.0,100.4473,100.676,100.4121,100.5264,18593.0
2023-06-05 12:00:00,114.32,114.36,113.96,114.03,11403.0,100.5792,100.6144,100.2625,100.3241,11403.0
2023-06-05 12:10:00,114.04,114.47,114.02,114.28,13794.0,100.3329,100.7112,100.3153,100.544,13794.0
2023-06-05 12:20:00,114.27,114.34,114.19,114.25,13881.0,100.5352,100.5968,100.4649,100.5176,13881.0
2023-06-05 12:30:00,114.25,114.45,114.0,114.29,28022.0,100.5176,100.6936,100.2977,100.5528,28022.0
2023-06-05 12:40:00,114.34,114.43,114.23,114.32,19897.0,100.5968,100.676,100.5001,100.5792,19897.0
2023-06-05 12:50:00,114.25,114.38,114.19,114.2,9630.0,100.5176,100.632,100.4649,100.4737,9630.0
2023-06-05 13:00:00,114.26,114.26,114.08,114.15,16191.0,100.5264,100.5264,100.3681,100.4297,16191.0
2023-06-05 13:10:00,114.16,114.26,113.81,113.96,27639.0,100.4385,100.5264,100.1305,100.2625,27639.0
2023-06-05 13:20:00,113.99,114.0,113.77,113.85,13755.0,100.2889,100.2977,100.0953,100.1657,13755.0
2023-06-05 13:30:00,113.81,113.81,113.53,113.69,7005.0,100.1305,100.1305,99.8842,100.025,7005.0
2023-06-05 13:40:00,113.67,113.84,113.62,113.81,6724.0,100.0074,100.1569,99.9634,100.1305,6724.0
2023-06-05 13:50:00,113.85,113.85,113.62,113.73,14156.0,100.1657,100.1657,99.9634,100.0601,14156.0
2023-06-05 14:00:00,113.75,113.77,113.49,113.67,10613.0,100.0777,100.0953,99.849,100.0074,10613.0
2023-06-05 14:10:00,113.61,113.75,113.53,113.57,14073.0,99.9546,100.0777,99.8842,99.9194,14073.0
2023-06-05 14:20:00,113.59,113.6,113.31,113.37,15126.0,99.937,99.9458,99.6906,99.7434,15126.0
2023-06-05 14:30:00,113.4,113.4,113.09,113.09,20792.0,99.7698,99.7698,99.4971,99.4971,20792.0
2023-06-05 14:40:00,113.09,113.23,113.05,113.09,20421.0,99.4971,99.6202,99.4619,99.4971,20421.0
2023-06-05 14:50:00,113.1,113.27,113.06,113.11,35571.0,99.5059,99.6554,99.4707,99.5147,35571.0
2023-06-05 15:00:00,113.14,113.15,112.81,112.87,43418.0,99.5411,99.5499,99.2507,99.3035,43418.0
2023-06-05 15:10:00,112.88,113.09,112.87,112.94,51506.0,99.3123,99.4971,99.3035,99.3651,51506.0
2023-06-05 15:20:00,112.95,113.03,112.84,112.85,37670.0,99.3739,99.4443,99.2771,99.2859,37670.0
2023-06-05 15:30:00,112.84,112.96,112.71,112.96,41042.0,99.2771,99.3827,99.1627,99.3827,41042.0
2023-06-05 15:40:00,112.99,113.12,112.91,113.09,29153.0,99.4091,99.5235,99.3387,99.4971,29153.0
2023-06-05 15:50:00,113.15,113.18,112.7,112.86,145841.0,99.5499,99.5763,99.154,99.2947,145841.0
2023-06-06 09:30:00,113.12,113.13,111.89,112.25,63537.0,99.5235,99.5323,98.4413,98.758,63537.0
2023-06-06 09:40:00,112.2,112.3,111.09,111.77,44584.0,98.714,98.802,97.7375,98.3357,44584.0
2023-06-06 09:50:00,111.94,112.39,111.82,112.3,21488.0,98.4853,98.8812,98.3797,98.802,21488.0
2023-06-06 10:00:00,112.14,112.52,112.11,112.41,20834.0,98.6613,98.9956,98.6349,98.8988,20834.0
2023-06-06 10:10:00,112.45,112.93,112.45,112.9,13338.0,98.934,99.3563,98.934,99.3299,13338.0
2023-06-06 10:20:00,112.92,112.92,112.43,112.68,46028.0,99.3475,99.3475,98.9164,99.1364,46028.0
2023-06-06 10:30:00,112.71,112.94,112.35,112.35,8784.0,99.1627,99.3651,98.846,98.846,8784.0
2023-06-06 10:40:00,112.41,112.76,112.41,112.68,10143.0,98.8988,99.2067,98.8988,99.1364,10143.0
2023-06-06 10:50:00,112.72,112.93,112.37,112.38,17333.0,99.1715,99.3563,98.8636,98.8724,17333.0
2023-06-06 11:00:00,112.4,112.86,112.39,112.76,20889.0,98.89,99.2947,98.8812,99.2067,20889.0
2023-06-06 11:10:00,112.72,112.89,112.46,112.89,13551.0,99.1715,99.3211,98.9428,99.3211,13551.0
2023-06-06 11:20:00,112.9,113.07,112.76,113.04,12300.0,99.3299,99.4795,99.2067,99.4531,12300.0
2023-06-06 11:30:00,113.06,113.19,112.85,113.19,21287.0,99.4707,99.5851,99.2859,99.5851,21287.0
2023-06-06 11:40:00,113.15,113.62,113.0,113.59,19950.0,99.5499,99.9634,99.4179,99.937,19950.0
2023-06-06 11:50:00,113.63,113.68,113.3,113.37,29768.0,99.9722,100.0162,99.6818,99.7434,29768.0
2023-06-06 12:00:00,113.3,113.4,113.22,113.4,12048.0,99.6818,99.7698,99.6114,99.7698,12048.0
2023-06-06 12:10:00,113.4,113.52,113.35,113.44,18498.0,99.7698,99.8754,99.7258,99.805,18498.0
2023-06-06 12:20:00,113.56,113.56,113.2,113.25,13454.0,99.9106,99.9106,99.5939,99.6378,13454.0
2023-06-06 12:30:00,113.23,113.38,113.18,113.27,14908.0,99.6202,99.7522,99.5763,99.6554,14908.0
2023-06-06 12:40:00,113.24,113.35,113.12,113.21,22239.0,99.629,99.7258,99.5235,99.6027,22239.0
2023-06-06 12:50:00,113.19,113.45,113.07,113.4,30080.0,99.5851,99.8138,99.4795,99.7698,30080.0
2023-06-06 13:00:00,113.44,113.48,113.28,113.42,19304.0,99.805,99.8402,99.6642,99.7874,19304.0
2023-06-06 13:10:00,113.46,113.61,113.29,113.34,39669.0,99.8226,99.9546,99.673,99.717,39669.0
2023-06-06 13:20:00,113.34,113.44,113.26,113.44,41996.0,99.717,99.805,99.6466,99.805,41996.0
2023-06-06 13:30:00,113.42,113.42,113.15,113.16,61211.0,99.7874,99.7874,99.5499,99.5587,61211.0
2023-06-06 13:40:00,113.18,113.24,112.62,112.63,20903.0,99.5763,99.629,99.0836,99.0924,20903.0
2023-06-06 13:50:00,112.64,112.64,112.31,112.54,22944.0,99.1012,99.1012,98.8108,99.0132,22944.0
2023-06-06 14:00:00,112.57,112.59,112.09,112.09,20599.0,99.0396,99.0572,98.6173,98.6173,20599.0
2023-06-06 14:10:00,112.07,112.43,112.05,112.35,21748.0,98.5997,98.9164,98.5821,98.846,21748.0
2023-06-06 14:20:00,112.35,112.52,112.18,112.43,23004.0,98.846,98.9956,98.6965,98.9164,23004.0
2023-06-06 14:30:00,112.48,112.48,112.34,112.42,8831.0,98.9604,98.9604,98.8372,98.9076,8831.0
2023-06-06 14:40:00,112.4,112.7,112.4,112.66,45519.0,98.89,99.154,98.89,99.1188,45519.0
2023-06-06 14:50:00,112.67,113.0,112.67,112.99,35259.0,99.1276,99.4179,99.1276,99.4091,35259.0
2023-06-06 15:00:00,112.98,113.09,112.72,112.79,24506.0,99.4003,99.4971,99.1715,99.2331,24506.0
2023-06-06 15:10:00,112.75,112.85,112.7,112.75,18122.0,99.1979,99.2859,99.154,99.1979,18122.0
2023-06-06 15:20:00,112.79,112.84,112.68,112.75,20763.0,99.2331,99.2771,99.1364,99.1979,20763.0
2023-06-06 15:30:00,112.77,112.96,112.65,112.7,23420.0,99.2155,99.3827,99.11,99.154,23420.0
2023-06-06 15:40:00,112.63,113.01,112.63,112.98,45195.0,99.0924,99.4267,99.0924,99.4003,45195.0
2023-06-06 15:50:00,112.99,113.15,112.95,112.98,109408.0,99.4091,99.5499,99.3739,99.4003,109408.0
2023-06-07 09:30:00,113.49,113.59,112.43,112.99,51201.0,99.849,99.937,98.9164,99.4091,51201.0
2023-06-07 09:40:00,113.17,113.25,112.6,112.64,9358.0,99.5675,99.6378,99.066,99.1012,9358.0
2023-06-07 09:50:00,112.69,112.83,112.23,112.41,38526.0,99.1452,99.2683,98.7404,98.8988,38526.0
2023-06-07 10:00:00,112.4,112.77,112.25,112.39,32397.0,98.89,99.2155,98.758,98.8812,32397.0
2023-06-07 10:10:00,112.39,112.71,112.39,112.41,35022.0,98.8812,99.1627,98.8812,98.8988,35022.0
2023-06-07 10:20:00,112.38,112.44,112.01,112.19,33877.0,98.8724,98.9252,98.5469,98.7053,33877.0
2023-06-07 10:30:00,112.29,113.16,112.27,113.05,53524.0,98.7932,99.5587,98.7756,99.4619,53524.0
2023-06-07 10:40:00,113.04,113.08,112.85,112.98,53976.0,99.4531,99.4883,99.2859,99.4003,53976.0
2023-06-07 10:50:00,112.94,113.62,112.78,113.62,16373.0,99.3651,99.9634,99.2243,99.9634,16373.0
2023-06-07 11:00:00,113.58,113.58,113.32,113.56,14252.0,99.9282,99.9282,99.6994,99.9106,14252.0
2023-06-07 11:10:00,113.59,113.9,113.45,113.62,20085.0,99.937,100.2097,99.8138,99.9634,20085.0
2023-06-07 11:20:00,113.59,113.61,113.29,113.37,15601.0,99.937,99.9546,99.673,99.7434,15601.0
2023-06-07 11:30:00,113.35,113.56,113.3,113.48,15980.0,99.7258,99.9106,99.6818,99.8402,15980.0
2023-06-07 11:40:00,113.48,113.65,113.35,113.55,14469.0,99.8402,99.9898,99.7258,99.9018,14469.0
2023-06-07 11:50:00,113.55,113.68,113.5,113.55,17290.0,99.9018,100.0162,99.8578,99.9018,17290.0
2023-06-07 12:00:00,113.57,114.1,113.53,114.09,23642.0,99.9194,100.3857,99.8842,100.3769,23642.0
2023-06-07 12:10:00,114.11,114.21,113.86,114.02,18863.0,100.3945,100.4825,100.1745,100.3153,18863.0
2023-06-07 12:20:00,113.98,114.36,113.98,114.36,9955.0,100.2801,100.6144,100.2801,100.6144,9955.0
2023-06-07 12:30:00,114.39,114.59,114.32,114.58,8930.0,100.6408,100.8168,100.5792,100.808,8930.0
2023-06-07 12:40:00,114.59,114.8,114.51,114.72,12704.0,100.8168,101.0015,100.7464,100.9312,12704.0
2023-06-07 12:50:00,114.72,114.91,114.63,114.89,26207.0,100.9312,101.0983,100.852,101.0807,26207.0
2023-06-07 13:00:00,114.88,114.88,114.5,114.69,25507.0,101.0719,101.0719,100.7376,100.9048,25507.0
2023-06-07 13:10:00,114.67,114.85,114.61,114.82,25904.0,100.8872,101.0455,100.8344,101.0191,25904.0
2023-06-07 13:20:00,114.85,115.05,114.63,114.66,37295.0,101.0455,101.2215,100.852,100.8784,37295.0
2023-06-07 13:30:00,114.63,114.65,114.42,114.42,9030.0,100.852,100.8696,100.6672,100.6672,9030.0
2023-06-07 13:40:00,114.35,114.52,114.27,114.42,12251.0,100.6056,100.7552,100.5352,100.6672,12251.0
2023-06-07 13:50:00,114.4,114.48,114.26,114.39,15383.0,100.6496,100.72,100.5264,100.6408,15383.0
2023-06-07 14:00:00,114.38,114.54,114.25,114.26,13314.0,100.632,100.7728,100.5176,100.5264,13314.0
2023-06-07 14:10:00,114.27,114.28,113.97,114.08,26197.0,100.5352,100.544,100.2713,100.3681,26197.0
2023-06-07 14:20:00,114.11,114.25,113.98,114.11,34361.0,100.3945,100.5176,100.2801,100.3945,34361.0
2023-06-07 14:30:00,114.16,114.27,113.96,114.15,24244.0,100.4385,100.5352,100.2625,100.4297,24244.0
2023-06-07 14:40:00,114.11,114.18,114.0,114.14,13084.0,100.3945,100.4561,100.2977,100.4209,13084.0
2023-06-07 14:50:00,114.14,114.22,114.05,114.12,16975.0,100.4209,100.4913,100.3417,100.4033,16975.0
2023-06-07 15:00:00,114.09,114.32,114.0,114.23,26545.0,100.3769,100.5792,100.2977,100.5001,26545.0
2023-06-07 15:10:00,114.2,114.52,114.09,114.49,37869.0,100.4737,100.7552,100.3769,100.7288,37869.0
2023-06-07 15:20:00,114.51,114.61,114.31,114.36,24133.0,100.7464,100.8344,100.5704,100.6144,24133.0
2023-06-07 15:30:00,114.34,114.78,114.29,114.58,31449.0,100.5968,100.9839,100.5528,100.808,31449.0
2023-06-07 15:40:00,114.56,114.92,114.53,114.92,43953.0,100.7904,101.1071,100.764,101.1071,43953.0
2023-06-07 15:50:00,114.98,115.05,114.72,114.93,95946.0,101.1599,101.2215,100.9312,101.1159,95946.0
2023-06-08 09:30:00,114.26,114.59,113.73,114.2,36911.0,100.5264,100.8168,100.0601,100.4737,36911.0
2023-06-08 09:40:00,114.3,114.44,113.39,113.58,21776.0,100.5616,100.6848,99.761,99.9282,21776.0
2023-06-08 09:50:00,113.59,113.9,113.4,113.9,25497.0,99.937,100.2097,99.7698,100.2097,25497.0
2023-06-08 10:00:00,113.91,114.22,113.72,113.98,42231.0,100.2185,100.4913,100.0514,100.2801,42231.0
2023-06-08 10:10:00,114.0,114.25,113.92,114.21,10126.0,100.2977,100.5176,100.2273,100.4825,10126.0
2023-06-08 10:20:00,114.24,114.4,114.04,114.37,6819.0,100.5088,100.6496,100.3329,100.6232,6819.0
2023-06-08 10:30:00,114.42,114.6,114.28,114.38,16890.0,100.6672,100.8256,100.544,100.632,16890.0
2023-06-08 10:40:00,114.39,114.77,114.28,114.63,11373.0,100.6408,100.9751,100.544,100.852,11373.0
2023-06-08 10:50:00,114.61,114.61,114.27,114.34,32947.0,100.8344,100.8344,100.5352,100.5968,32947.0
2023-06-08 11:00:00,114.35,114.35,113.89,113.94,13931.0,100.6056,100.6056,100.2009,100.2449,13931.0
2023-06-08 11:10:00,113.88,113.9,113.77,113.82,9950.0,100.1921,100.2097,100.0953,100.1393,9950.0
2023-06-08 11:20:00,113.84,114.07,113.82,114.06,26650.0,100.1569,100.3593,100.1393,100.3505,26650.0
2023-06-08 11:30:00,114.06,114.09,113.9,114.01,12749.0,100.3505,100.3769,100.2097,100.3065,12749.0
2023-06-08 11:40:00,114.02,114.08,113.85,114.03,15514.0,100.3153,100.3681,100.1657,100.3241,15514.0
2023-06-08 11:50:00,114.04,114.27,113.99,114.24,12665.0,100.3329,100.5352,100.2889,100.5088,12665.0
2023-06-08 12:00:00,114.27,114.41,114.14,114.31,8626.0,100.5352,100.6584,100.4209,100.5704,8626.0
2023-06-08 12:10:00,114.27,114.36,114.15,114.26,15314.0,100.5352,100.6144,100.4297,100.5264,15314.0
2023-06-08 12:20:00,114.26,115.05,114.25,114.96,268136.0,100.5264,101.2215,100.5176,101.1423,268136.0
2023-06-08 12:30:00,114.98,115.46,114.97,115.37,148467.0,101.1599,101.5822,101.1511,101.503,148467.0
2023-06-08 12:40:00,115.38,115.4,115.1,115.2,41426.0,101.5118,101.5294,101.2655,101.3535,41426.0
2023-06-08 12:50:00,115.21,115.29,114.85,114.91,30084.0,101.3623,101.4326,101.0455,101.0983,30084.0
2023-06-08 13:00:00,114.87,114.92,114.6,114.71,32632.0,101.0631,101.1071,100.8256,100.9224,32632.0
2023-06-08 13:10:00,114.7,115.04,114.66,115.03,30918.0,100.9136,101.2127,100.8784,101.2039,30918.0
2023-06-08 13:20:00,115.08,115.67,115.08,115.65,40546.0,101.2479,101.767,101.2479,101.7494,40546.0
2023-06-08 13:30:00,115.67,115.7,115.31,115.41,42216.0,101.767,101.7934,101.4502,101.5382,42216.0
2023-06-08 13:40:00,115.4,115.51,115.27,115.32,24988.0,101.5294,101.6262,101.415,101.459,24988.0
2023-06-08 13:50:00,115.35,115.55,115.25,115.55,16079.0,101.4854,101.6614,101.3975,101.6614,16079.0
2023-06-08 14:00:00,115.55,115.6,115.34,115.37,18537.0,101.6614,101.7054,101.4766,101.503,18537.0
2023-06-08 14:10:00,115.34,115.62,115.34,115.5,34220.0,101.4766,101.723,101.4766,101.6174,34220.0
2023-06-08 14:20:00,115.51,115.55,115.36,115.53,17943.0,101.6262,101.6614,101.4942,101.6438,17943.0
2023-06-08 14:30:00,115.55,115.59,115.44,115.46,21314.0,101.6614,101.6966,101.5646,101.5822,21314.0
2023-06-08 14:40:00,115.47,115.62,115.38,115.47,24773.0,101.591,101.723,101.5118,101.591,24773.0
2023-06-08 14:50:00,115.47,115.68,115.46,115.66,28839.0,101.591,101.7758,101.5822,101.7582,28839.0
2023-06-08 15:00:00,115.68,115.71,115.57,115.59,22975.0,101.7758,101.8022,101.679,101.6966,22975.0
2023-06-08 15:10:00,115.61,115.62,115.33,115.44,19429.0,101.7142,101.723,101.4678,101.5646,19429.0
2023-06-08 15:20:00,115.44,115.59,115.33,115.36,24268.0,101.5646,101.6966,101.4678,101.4942,24268.0
2023-06-08 15:30:00,115.37,115.44,115.26,115.28,49032.0,101.503,101.5646,101.4063,101.4238,49032.0
2023-06-08 15:40:00,115.28,115.55,115.25,115.48,40836.0,101.4238,101.6614,101.3975,101.5998,40836.0
2023-06-08 15:50:00,115.5,115.74,115.5,115.56,149235.0,101.6174,101.8286,101.6174,101.6702,149235.0
2023-06-09 09:30:00,115.84,115.84,114.76,114.84,53596.0,101.9165,101.9165,100.9663,101.0367,53596.0
2023-06-09 09:40:00,114.93,115.27,114.42,114.71,35440.0,101.1159,101.415,100.6672,100.9224,35440.0
2023-06-09 09:50:00,114.86,114.96,114.42,114.56,16839.0,101.0543,101.1423,100.6672,100.7904,16839.0
2023-06-09 10:00:00,114.51,114.54,114.23,114.32,25621.0,100.7464,100.7728,100.5001,100.5792,25621.0
2023-06-09 10:10:00,114.27,114.48,114.21,114.47,20924.0,100.5352,100.72,100.4825,100.7112,20924.0
2023-06-09 10:20:00,114.48,114.89,114.48,114.86,19396.0,100.72,101.0807,100.72,101.0543,19396.0
2023-06-09 10:30:00,114.92,115.32,114.9,115.04,29192.0,101.1071,101.459,101.0895,101.2127,29192.0
2023-06-09 10:40:00,115.1,115.24,114.92,115.18,28806.0,101.2655,101.3887,101.1071,101.3359,28806.0
2023-06-09 10:50:00,115.15,115.24,114.95,115.07,19134.0,101.3095,101.3887,101.1335,101.2391,19134.0
2023-06-09 11:00:00,115.07,115.12,114.9,115.01,16143.0,101.2391,101.2831,101.0895,101.1863,16143.0
2023-06-09 11:10:00,114.97,115.06,114.62,114.64,22925.0,101.1511,101.2303,100.8432,100.8608,22925.0
2023-06-09 11:20:00,114.67,114.79,114.25,114.38,30072.0,100.8872,100.9927,100.5176,100.632,30072.0
2023-06-09 11:30:00,114.38,114.47,114.21,114.4,47259.0,100.632,100.7112,100.4825,100.6496,47259.0
2023-06-09 11:40:00,114.41,114.55,114.31,114.39,32260.0,100.6584,100.7816,100.5704,100.6408,32260.0
2023-06-09 11:50:00,114.42,114.52,114.33,114.46,13754.0,100.6672,100.7552,100.588,100.7024,13754.0
2023-06-09 12:00:00,114.49,114.59,114.36,114.56,17772.0,100.7288,100.8168,100.6144,100.7904,17772.0
2023-06-09 12:10:00,114.57,114.64,114.36,114.39,9165.0,100.7992,100.8608,100.6144,100.6408,9165.0
2023-06-09 12:20:00,114.35,114.5,114.26,114.48,18884.0,100.6056,100.7376,100.5264,100.72,18884.0
2023-06-09 12:30:00,114.43,114.51,114.15,114.18,13773.0,100.676,100.7464,100.4297,100.4561,13773.0
2023-06-09 12:40:00,114.17,114.26,113.75,113.78,44822.0,100.4473,100.5264,100.0777,100.1041,44822.0
2023-06-09 12:50:00,113.79,113.9,113.7,113.86,18233.0,100.1129,100.2097,100.0338,100.1745,18233.0
2023-06-09 13:00:00,113.88,113.89,113.63,113.63,35758.0,100.1921,100.2009,99.9722,99.9722,35758.0
2023-06-09 13:10:00,113.63,113.71,113.34,113.35,17545.0,99.9722,100.0426,99.717,99.7258,17545.0
2023-06-09 13:20:00,113.35,113.37,113.05,113.13,23293.0,99.7258,99.7434,99.4619,99.5323,23293.0
2023-06-09 13:30:00,113.13,113.17,112.87,113.01,35897.0,99.5323,99.5675,99.3035,99.4267,35897.0
2023-06-09 13:40:00,113.0,113.0,112.61,112.67,24625.0,99.4179,99.4179,99.0748,99.1276,24625.0
2023-06-09 13:50:00,112.64,112.84,112.42,112.75,34130.0,99.1012,99.2771,98.9076,99.1979,34130.0
2023-06-09 14:00:00,112.77,113.16,112.7,112.98,25272.0,99.2155,99.5587,99.154,99.4003,25272.0
2023-06-09 14:10:00,112.95,113.0,112.88,112.96,14971.0,99.3739,99.4179,99.3123,99.3827,14971.0
2023-06-09 14:20:00,112.98,113.43,112.97,113.31,34535.0,99.4003,99.7962,99.3915,99.6906,34535.0
2023-06-09 14:30:00,113.29,113.37,113.0,113.09,13178.0,99.673,99.7434,99.4179,99.4971,13178.0
2023-06-09 14:40:00,113.11,113.67,113.11,113.38,27365.0,99.5147,100.0074,99.5147,99.7522,27365.0
2023-06-09 14:50:00,113.38,113.49,113.25,113.48,13830.0,99.7522,99.849,99.6378,99.8402,13830.0
2023-06-09 15:00:00,113.46,113.65,113.38,113.54,31061.0,99.8226,99.9898,99.7522,99.893,31061.0
2023-06-09 15:10:00,113.53,113.81,113.47,113.7,29764.0,99.8842,100.1305,99.8314,100.0338,29764.0
2023-06-09 15:20:00,113.71,113.91,113.69,113.91,37631.0,100.0426,100.2185,100.025,100.2185,37631.0
2023-06-09 15:30:00,113.91,114.03,113.75,113.89,39528.0,100.2185,100.3241,100.0777,100.2009,39528.0
2023-06-09 15:40:00,113.89,114.02,113.82,113.93,44319.0,100.2009,100.3153,100.1393,100.2361,44319.0
2023-06-09 15:50:00,113.93,114.16,113.83,113.96,165660.0,100.2361,100.4385,100.1481,100.2625,165660.0
2023-06-12 09:30:00,114.63,114.92,114.15,114.32,53871.0,100.852,101.1071,100.4297,100.5792,53871.0
2023-06-12 09:40:00,114.47,114.68,113.92,114.0,21284.0,100.7112,100.896,100.2273,100.2977,21284.0
2023-06-12 09:50:00,114.02,114.57,114.02,114.28,33212.0,100.3153,100.7992,100.3153,100.544,33212.0
2023-06-12 10:00:00,114.32,115.01,114.17,114.88,42143.0,100.5792,101.1863,100.4473,101.0719,42143.0
2023-06-12 10:10:00,114.88,115.0,114.59,114.77,30302.0,101.0719,101.1775,100.8168,100.9751,30302.0
2023-06-12 10:20:00,114.78,114.87,114.5,114.64,35006.0,100.9839,101.0631,100.7376,100.8608,35006.0
2023-06-12 10:30:00,114.61,114.76,114.14,114.24,43659.0,100.8344,100.9663,100.4209,100.5088,43659.0
2023-06-12 10:40:00,114.22,114.28,113.78,113.87,23504.0,100.4913,100.544,100.1041,100.1833,23504.0
2023-06-12 10:50:00,113.96,114.02,113.58,113.71,28415.0,100.2625,100.3153,99.9282,100.0426,28415.0
2023-06-12 11:00:00,113.72,113.98,113.72,113.79,23738.0,100.0514,100.2801,100.0514,100.1129,23738.0
2023-06-12 11:10:00,113.78,113.99,113.73,113.95,27039.0,100.1041,100.2889,100.0601,100.2537,27039.0
2023-06-12 11:20:00,113.97,113.97,113.78,113.81,13141.0,100.2713,100.2713,100.1041,100.1305,13141.0
2023-06-12 11:30:00,113.85,113.92,113.73,113.77,33799.0,100.1657,100.2273,100.0601,100.0953,33799.0
2023-06-12 11:40:00,113.76,113.93,113.69,113.75,22703.0,100.0865,100.2361,100.025,100.0777,22703.0
2023-06-12 11:50:00,113.76,113.76,113.32,113.35,20258.0,100.0865,100.0865,99.6994,99.7258,20258.0
2023-06-12 12:00:00,113.35,113.64,113.3,113.58,19412.0,99.7258,99.981,99.6818,99.9282,19412.0
2023-06-12 12:10:00,113.55,113.81,113.52,113.75,26949.0,99.9018,100.1305,99.8754,100.0777,26949.0
2023-06-12 12:20:00,113.77,113.81,113.69,113.72,18374.0,100.0953,100.1305,100.025,100.0514,18374.0
2023-06-12 12:30:00,113.73,113.97,113.71,113.92,12544.0,100.0601,100.2713,100.0426,100.2273,12544.0
2023-06-12 12:40:00,113.93,113.94,113.74,113.86,14285.0,100.2361,100.2449,100.0689,100.1745,14285.0
2023-06-12 12:50:00,113.84,113.9,113.7,113.76,8989.0,100.1569,100.2097,100.0338,100.0865,8989.0
2023-06-12 13:00:00,113.74,113.8,113.52,113.59,40238.0,100.0689,100.1217,99.8754,99.937,40238.0
2023-06-12 13:10:00,113.55,113.66,113.55,113.64,18756.0,99.9018,99.9986,99.9018,99.981,18756.0
2023-06-12 13:20:00,113.64,113.89,113.61,113.76,36762.0,99.981,100.2009,99.9546,100.0865,36762.0
2023-06-12 13:30:00,113.75,113.94,113.68,113.75,14334.0,100.0777,100.2449,100.0162,100.0777,14334.0
2023-06-12 13:40:00,113.78,113.84,113.68,113.82,13817.0,100.1041,100.1569,100.0162,100.1393,13817.0
2023-06-12 13:50:00,113.83,114.16,113.8,114.12,18711.0,100.1481,100.4385,100.1217,100.4033,18711.0
2023-06-12 14:00:00,114.15,114.36,114.09,114.23,29863.0,100.4297,100.6144,100.3769,100.5001,29863.0
2023-06-12 14:10:00,114.2,114.49,114.19,114.37,13332.0,100.4737,100.7288,100.4649,100.6232,13332.0
2023-06-12 14:20:00,114.4,114.41,114.1,114.19,17810.0,100.6496,100.6584,100.3857,100.4649,17810.0
2023-06-12 14:30:00,114.16,114.33,114.1,114.28,14859.0,100.4385,100.588,100.3857,100.544,14859.0
2023-06-12 14:40:00,114.27,114.75,114.26,114.72,37664.0,100.5352,100.9576,100.5264,100.9312,37664.0
2023-06-12 14:50:00,114.72,114.83,114.53,114.77,33100.0,100.9312,101.0279,100.764,100.9751,33100.0
2023-06-12 15:00:00,114.78,114.84,114.65,114.8,18315.0,100.9839,101.0367,100.8696,101.0015,18315.0
2023-06-12 15:10:00,114.76,115.03,114.7,114.86,24469.0,100.9663,101.2039,100.9136,101.0543,24469.0
2023-06-12 15:20:00,114.87,115.06,114.83,114.93,24843.0,101.0631,101.2303,101.0279,101.1159,24843.0
2023-06-12 15:30:00,114.94,114.98,114.73,114.9,26301.0,101.1247,101.1599,100.94,101.0895,26301.0
2023-06-12 15:40:00,114.88,115.12,114.84,115.04,40622.0,101.0719,101.2831,101.0367,101.2127,40622.0
2023-06-12 15:50:00,115.09,115.32,115.0,115.16,144916.0,101.2567,101.459,101.1775,101.3183,144916.0
2023-06-13 09:30:00,115.0,115.2,113.96,114.55,129862.0,101.1775,101.3535,100.2625,100.7816,129862.0
2023-06-13 09:40:00,114.5,114.83,114.05,114.19,48636.0,100.7376,101.0279,100.3417,100.4649,48636.0
2023-06-13 09:50:00,114.25,114.6,114.0,114.6,48218.0,100.5176,100.8256,100.2977,100.8256,48218.0
2023-06-13 10:00:00,114.57,115.29,114.42,115.21,41406.0,100.7992,101.4326,100.6672,101.3623,41406.0
2023-06-13 10:10:00,115.16,115.33,115.03,115.23,22100.0,101.3183,101.4678,101.2039,101.3799,22100.0
2023-06-13 10:20:00,115.27,115.41,115.07,115.38,37057.0,101.415,101.5382,101.2391,101.5118,37057.0
2023-06-13 10:30:00,115.42,115.52,115.07,115.25,43018.0,101.547,101.635,101.2391,101.3975,43018.0
2023-06-13 10:40:00,115.27,115.48,115.09,115.09,36280.0,101.415,101.5998,101.2567,101.2567,36280.0
2023-06-13 10:50:00,115.09,115.17,114.94,114.97,70416.0,101.2567,101.3271,101.1247,101.1511,70416.0
2023-06-13 11:00:00,114.98,115.44,114.93,115.18,395294.0,101.1599,101.5646,101.1159,101.3359,395294.0
2023-06-13 11:10:00,115.22,115.66,115.16,115.33,55425.0,101.3711,101.7582,101.3183,101.4678,55425.0
2023-06-13 11:20:00,115.34,115.41,114.86,114.86,16893.0,101.4766,101.5382,101.0543,101.0543,16893.0
2023-06-13 11:30:00,114.91,115.13,114.77,114.84,16823.0,101.0983,101.2919,100.9751,101.0367,16823.0
2023-06-13 11:40:00,114.8,115.0,114.75,114.97,17665.0,101.0015,101.1775,100.9576,101.1511,17665.0
2023-06-13 11:50:00,114.97,115.18,114.94,115.01,19357.0,101.1511,101.3359,101.1247,101.1863,19357.0
2023-06-13 12:00:00,114.97,115.06,114.68,114.76,26367.0,101.1511,101.2303,100.896,100.9663,26367.0
2023-06-13 12:10:00,114.73,114.75,114.46,114.74,13987.0,100.94,100.9576,100.7024,100.9488,13987.0
2023-06-13 12:20:00,114.77,115.03,114.76,114.96,18285.0,100.9751,101.2039,100.9663,101.1423,18285.0
2023-06-13 12:30:00,114.98,115.27,114.92,115.08,455401.0,101.1599,101.415,101.1071,101.2479,455401.0
2023-06-13 12:40:00,115.1,115.32,114.94,114.98,24251.0,101.2655,101.459,101.1247,101.1599,24251.0
2023-06-13 12:50:00,114.98,115.35,114.95,115.32,19164.0,101.1599,101.4854,101.1335,101.459,19164.0
2023-06-13 13:00:00,115.34,115.6,115.34,115.5,20306.0,101.4766,101.7054,101.4766,101.6174,20306.0
2023-06-13 13:10:00,115.48,115.61,115.37,115.52,19687.0,101.5998,101.7142,101.503,101.635,19687.0
2023-06-13 13:20:00,115.5,115.67,115.5,115.64,16517.0,101.6174,101.767,101.6174,101.7406,16517.0
2023-06-13 13:30:00,115.62,115.72,115.16,115.26,25676.0,101.723,101.811,101.3183,101.4063,25676.0
2023-06-13 13:40:00,115.23,115.43,115.18,115.31,15513.0,101.3799,101.5558,101.3359,101.4502,15513.0
2023-06-13 13:50:00,115.29,115.44,115.23,115.35,11621.0,101.4326,101.5646,101.3799,101.4854,11621.0
2023-06-13 14:00:00,115.35,115.54,115.25,115.41,21590.0,101.4854,101.6526,101.3975,101.5382,21590.0
2023-06-13 14:10:00,115.41,115.66,115.27,115.65,23630.0,101.5382,101.7582,101.415,101.7494,23630.0
2023-06-13 14:20:00,115.64,115.88,115.59,115.69,62297.0,101.7406,101.9517,101.6966,101.7846,62297.0
2023-06-13 14:30:00,115.67,115.67,115.18,115.49,23068.0,101.767,101.767,101.3359,101.6086,23068.0
2023-06-13 14:40:00,115.51,115.54,115.29,115.38,15945.0,101.6262,101.6526,101.4326,101.5118,15945.0
2023-06-13 14:50:00,115.38,115.51,115.34,115.43,11104.0,101.5118,101.6262,101.4766,101.5558,11104.0
2023-06-13 15:00:00,115.43,115.69,115.4,115.68,14674.0,101.5558,101.7846,101.5294,101.7758,14674.0
2023-06-13 15:10:00,115.7,115.7,115.51,115.54,18593.0,101.7934,101.7934,101.6262,101.6526,18593.0
2023-06-13 15:20:00,115.51,115.69,115.43,115.5,14674.0,101.6262,101.7846,101.5558,101.6174,14674.0
2023-06-13 15:30:00,115.51,115.6,115.34,115.4,22225.0,101.6262,101.7054,101.4766,101.5294,22225.0
2023-06-13 15:40:00,115.4,115.54,115.37,115.5,27444.0,101.5294,101.6526,101.503,101.6174,27444.0
2023-06-13 15:50:00,115.52,115.63,115.35,115.59,147879.0,101.635,101.7318,101.4854,101.6966,147879.0
2023-06-14 09:30:00,114.59,115.43,114.59,115.22,52544.0,102.1958,102.945,102.1958,102.7577,52544.0
2023-06-14 09:40:00,115.22,115.32,114.47,114.57,19822.0,102.7577,102.8469,102.0888,102.178,19822.0
2023-06-14 09:50:00,114.51,114.84,114.29,114.55,15588.0,102.1245,102.4188,101.9283,102.1602,15588.0
2023-06-14 10:00:00,114.58,114.82,114.45,114.78,18225.0,102.1869,102.401,102.071,102.3653,18225.0
2023-06-14 10:10:00,114.76,114.85,114.53,114.66,25784.0,102.3475,102.4277,102.1423,102.2583,25784.0
2023-06-14 10:20:00,114.68,114.92,114.59,114.74,22774.0,102.2761,102.4901,102.1958,102.3296,22774.0
2023-06-14 10:30:00,114.81,115.3,114.71,115.19,34370.0,102.392,102.829,102.3029,102.7309,34370.0
2023-06-14 10:40:00,115.22,115.31,115.06,115.14,20416.0,102.7577,102.838,102.615,102.6864,20416.0
2023-06-14 10:50:00,115.11,115.54,115.08,115.47,19354.0,102.6596,103.0431,102.6328,102.9807,19354.0
2023-06-14 11:00:00,115.46,115.67,115.12,115.12,17235.0,102.9717,103.159,102.6685,102.6685,17235.0
2023-06-14 11:10:00,115.12,115.27,115.06,115.23,20643.0,102.6685,102.8023,102.615,102.7666,20643.0
2023-06-14 11:20:00,115.22,115.4,115.18,115.25,13382.0,102.7577,102.9182,102.722,102.7845,13382.0
2023-06-14 11:30:00,115.23,115.43,115.2,115.3,13907.0,102.7666,102.945,102.7399,102.829,13907.0
2023-06-14 11:40:00,115.27,115.32,115.16,115.22,10130.0,102.8023,102.8469,102.7042,102.7577,10130.0
2023-06-14 11:50:00,115.22,115.34,115.17,115.18,11409.0,102.7577,102.8647,102.7131,102.722,11409.0
2023-06-14 12:00:00,115.19,115.23,115.04,115.12,10289.0,102.7309,102.7666,102.5972,102.6685,10289.0
2023-06-14 12:10:00,115.1,115.14,114.94,115.05,22430.0,102.6507,102.6864,102.508,102.6061,22430.0
2023-06-14 12:20:00,115.02,115.18,114.99,115.18,21308.0,102.5793,102.722,102.5526,102.722,21308.0
2023-06-14 12:30:00,115.18,115.18,114.8,114.88,24800.0,102.722,102.722,102.3831,102.4545,24800.0
2023-06-14 12:40:00,114.87,115.18,114.85,114.98,9929.0,102.4456,102.722,102.4277,102.5437,9929.0
2023-06-14 12:50:00,114.98,115.16,114.98,115.14,6623.0,102.5437,102.7042,102.5437,102.6864,6623.0
2023-06-14 13:00:00,115.11,115.41,115.09,115.36,12865.0,102.6596,102.9271,102.6418,102.8826,12865.0
2023-06-14 13:10:00,115.32,115.45,115.25,115.45,15746.0,102.8469,102.9628,102.7845,102.9628,15746.0
2023-06-14 13:20:00,115.43,115.6,115.36,115.43,22767.0,102.945,103.0966,102.8826,102.945,22767.0
2023-06-14 13:30:00,115.4,115.46,115.2,115.32,9039.0,102.9182,102.9717,102.7399,102.8469,9039.0
2023-06-14 13:40:00,115.36,115.36,115.0,115.1,11536.0,102.8826,102.8826,102.5615,102.6507,11536.0
2023-06-14 13:50:00,115.05,115.18,114.98,115.08,7758.0,102.6061,102.722,102.5437,102.6328,7758.0
2023-06-14 14:00:00,114.85,114.97,114.08,114.36,20116.0,102.4277,102.5347,101.741,101.9907,20116.0
2023-06-14 14:10:00,114.42,114.42,113.85,114.04,29623.0,102.0442,102.0442,101.5359,101.7053,29623.0
2023-06-14 14:20:00,113.94,114.04,113.66,113.93,8299.0,101.6161,101.7053,101.3664,101.6072,8299.0
2023-06-14 14:30:00,113.92,114.26,113.85,114.02,15584.0,101.5983,101.9015,101.5359,101.6875,15584.0
2023-06-14 14:40:00,113.96,114.5,113.96,114.47,10458.0,101.634,102.1156,101.634,102.0888,10458.0
2023-06-14 14:50:00,114.51,114.51,113.98,114.37,10932.0,102.1245,102.1245,101.6518,101.9996,10932.0
2023-06-14 15:00:00,114.4,114.94,114.4,114.82,15585.0,102.0264,102.508,102.0264,102.401,15585.0
2023-06-14 15:10:00,114.84,114.86,114.38,114.48,13278.0,102.4188,102.4366,102.0086,102.0977,13278.0
2023-06-14 15:20:00,114.47,114.88,114.45,114.68,16047.0,102.0888,102.4545,102.071,102.2761,16047.0
2023-06-14 15:30:00,114.7,115.09,114.6,115.05,28922.0,102.2939,102.6418,102.2048,102.6061,28922.0
2023-06-14 15:40:00,115.07,115.1,114.52,114.57,43646.0,102.6239,102.6507,102.1334,102.178,43646.0
2023-06-14 15:50:00,114.54,114.54,114.24,114.43,96545.0,102.1512,102.1512,101.8837,102.0531,96545.0
2023-06-15 09:30:00,114.42,114.55,114.04,114.25,37919.0,102.0442,102.1602,101.7053,101.8926,37919.0
2023-06-15 09:40:00,114.21,114.47,113.95,114.44,14860.0,101.8569,102.0888,101.6251,102.0621,14860.0
2023-06-15 09:50:00,114.46,114.84,114.32,114.76,25725.0,102.0799,102.4188,101.955,102.3475,25725.0
2023-06-15 10:00:00,114.8,114.98,114.32,114.34,39389.0,102.3831,102.5437,101.955,101.9729,39389.0
2023-06-15 10:10:00,114.41,114.77,114.13,114.77,17217.0,102.0353,102.3564,101.7856,102.3564,17217.0
2023-06-15 10:20:00,114.7,114.93,114.49,114.9,19695.0,102.2939,102.4991,102.1067,102.4723,19695.0
2023-06-15 10:30:00,114.89,114.89,114.5,114.54,18532.0,102.4634,102.4634,102.1156,102.1512,18532.0
2023-06-15 10:40:00,114.58,114.88,114.58,114.73,15484.0,102.1869,102.4545,102.1869,102.3207,15484.0
2023-06-15 10:50:00,114.76,115.06,114.62,115.04,23747.0,102.3475,102.615,102.2226,102.5972,23747.0
2023-06-15 11:00:00,115.1,115.1,114.84,114.98,17330.0,102.6507,102.6507,102.4188,102.5437,17330.0
2023-06-15 11:10:00,115.04,115.23,115.04,115.11,13023.0,102.5972,102.7666,102.5972,102.6596,13023.0
2023-06-15 11:20:00,115.11,115.51,115.07,115.51,16363.0,102.6596,103.0163,102.6239,103.0163,16363.0
2023-06-15 11:30:00,115.45,115.72,115.35,115.72,18834.0,102.9628,103.2036,102.8736,103.2036,18834.0
2023-06-15 11:40:00,115.75,115.92,115.7,115.79,23975.0,103.2304,103.382,103.1858,103.266,23975.0
2023-06-15 11:50:00,115.77,116.0,115.67,115.68,23506.0,103.2482,103.4533,103.159,103.1679,23506.0
2023-06-15 12:00:00,115.69,115.99,115.55,115.99,25551.0,103.1769,103.4444,103.052,103.4444,25551.0
2023-06-15 12:10:00,115.96,116.15,115.73,116.07,29853.0,103.4177,103.5871,103.2125,103.5158,29853.0
2023-06-15 12:20:00,116.08,116.15,115.99,116.04,16962.0,103.5247,103.5871,103.4444,103.489,16962.0
2023-06-15 12:30:00,116.05,116.15,115.91,116.06,31348.0,103.4979,103.5871,103.3731,103.5068,31348.0
2023-06-15 12:40:00,116.1,116.22,116.03,116.16,20486.0,103.5425,103.6495,103.4801,103.596,20486.0
2023-06-15 12:50:00,116.15,116.25,116.06,116.2,18145.0,103.5871,103.6763,103.5068,103.6317,18145.0
2023-06-15 13:00:00,116.26,116.31,116.17,116.21,10559.0,103.6852,103.7298,103.6049,103.6406,10559.0
2023-06-15 13:10:00,116.23,116.36,116.1,116.1,13630.0,103.6585,103.7744,103.5425,103.5425,13630.0
2023-06-15 13:20:00,116.1,116.46,116.1,116.43,12739.0,103.5425,103.8636,103.5425,103.8368,12739.0
2023-06-15 13:30:00,116.43,116.71,116.43,116.69,53435.0,103.8368,104.0865,103.8368,104.0687,53435.0
2023-06-15 13:40:00,116.7,116.79,116.53,116.77,37855.0,104.0776,104.1579,103.926,104.1401,37855.0
2023-06-15 13:50:00,116.79,117.12,116.72,117.1,45833.0,104.1579,104.4522,104.0955,104.4344,45833.0
2023-06-15 14:00:00,117.11,117.16,116.86,116.88,34067.0,104.4433,104.4879,104.2203,104.2382,34067.0
2023-06-15 14:10:00,116.86,116.95,116.64,116.69,13531.0,104.2203,104.3006,104.0241,104.0687,13531.0
2023-06-15 14:20:00,116.7,116.76,116.51,116.68,10746.0,104.0776,104.1311,103.9082,104.0598,10746.0
2023-06-15 14:30:00,116.68,116.71,116.54,116.65,10117.0,104.0598,104.0865,103.9349,104.033,10117.0
2023-06-15 14:40:00,116.67,116.79,116.55,116.65,29419.0,104.0509,104.1579,103.9438,104.033,29419.0
2023-06-15 14:50:00,116.6,116.96,116.56,116.89,22295.0,103.9884,104.3095,103.9528,104.2471,22295.0
2023-06-15 15:00:00,116.88,117.0,116.69,116.78,16646.0,104.2382,104.3452,104.0687,104.149,16646.0
2023-06-15 15:10:00,116.76,116.97,116.69,116.8,21017.0,104.1311,104.3184,104.0687,104.1668,21017.0
2023-06-15 15:20:00,116.77,116.83,116.68,116.8,13836.0,104.1401,104.1936,104.0598,104.1668,13836.0
2023-06-15 15:30:00,116.8,116.88,116.58,116.76,39027.0,104.1668,104.2382,103.9706,104.1311,39027.0
2023-06-15 15:40:00,116.77,117.09,116.73,117.08,51265.0,104.1401,104.4254,104.1044,104.4165,51265.0
2023-06-15 15:50:00,117.07,117.21,116.81,116.88,147186.0,104.4076,104.5325,104.1757,104.2382,147186.0
2023-06-16 09:30:00,115.71,117.0,115.42,115.96,525607.0,103.1947,104.3452,102.9361,103.4177,525607.0
2023-06-16 09:40:00,115.98,116.12,115.24,115.41,27684.0,103.4355,103.5604,102.7755,102.9271,27684.0
2023-06-16 09:50:00,115.5,116.21,115.41,115.97,48112.0,103.0074,103.6406,102.9271,103.4266,48112.0
2023-06-16 10:00:00,116.01,116.43,115.96,116.22,54552.0,103.4623,103.8368,103.4177,103.6495,54552.0
2023-06-16 10:10:00,116.15,116.31,115.86,115.88,41050.0,103.5871,103.7298,103.3285,103.3463,41050.0
2023-06-16 10:20:00,115.86,116.16,115.65,115.73,91517.0,103.3285,103.596,103.1412,103.2125,91517.0
2023-06-16 10:30:00,115.69,115.77,115.56,115.73,31183.0,103.1769,103.2482,103.0609,103.2125,31183.0
2023-06-16 10:40:00,115.76,115.79,115.53,115.7,30209.0,103.2393,103.266,103.0342,103.1858,30209.0
2023-06-16 10:50:00,115.69,115.81,115.45,115.64,35567.0,103.1769,103.2839,102.9628,103.1323,35567.0
2023-06-16 11:00:00,115.65,115.76,115.43,115.65,12375.0,103.1412,103.2393,102.945,103.1412,12375.0
2023-06-16 11:10:00,115.65,115.65,115.38,115.45,22444.0,103.1412,103.1412,102.9004,102.9628,22444.0
2023-06-16 11:20:00,115.48,115.53,115.33,115.5,29838.0,102.9896,103.0342,102.8558,103.0074,29838.0
2023-06-16 11:30:00,115.52,115.56,115.36,115.5,10928.0,103.0253,103.0609,102.8826,103.0074,10928.0
2023-06-16 11:40:00,115.57,115.69,115.37,115.69,22945.0,103.0698,103.1769,102.8915,103.1769,22945.0
2023-06-16 11:50:00,115.66,115.7,115.37,115.54,28719.0,103.1501,103.1858,102.8915,103.0431,28719.0
2023-06-16 12:00:00,115.56,115.62,115.41,115.45,16696.0,103.0609,103.1144,102.9271,102.9628,16696.0
2023-06-16 12:10:00,115.43,115.65,115.43,115.58,14953.0,102.945,103.1412,102.945,103.0788,14953.0
2023-06-16 12:20:00,115.64,115.74,115.54,115.66,18481.0,103.1323,103.2215,103.0431,103.1501,18481.0
2023-06-16 12:30:00,115.65,115.79,115.58,115.74,26323.0,103.1412,103.266,103.0788,103.2215,26323.0
2023-06-16 12:40:00,115.74,115.87,115.61,115.7,34014.0,103.2215,103.3374,103.1055,103.1858,34014.0
2023-06-16 12:50:00,115.68,115.75,115.61,115.63,13328.0,103.1679,103.2304,103.1055,103.1234,13328.0
2023-06-16 13:00:00,115.66,115.66,115.29,115.33,8725.0,103.1501,103.1501,102.8201,102.8558,8725.0
2023-06-16 13:10:00,115.34,115.49,115.34,115.4,11296.0,102.8647,102.9985,102.8647,102.9182,11296.0
2023-06-16 13:20:00,115.37,115.37,115.17,115.18,15401.0,102.8915,102.8915,102.7131,102.722,15401.0
2023-06-16 13:30:00,115.18,115.23,115.04,115.1,18242.0,102.722,102.7666,102.5972,102.6507,18242.0
2023-06-16 13:40:00,115.11,115.17,114.93,114.98,14482.0,102.6596,102.7131,102.4991,102.5437,14482.0
2023-06-16 13:50:00,114.96,115.02,114.91,115.0,7036.0,102.5258,102.5793,102.4812,102.5615,7036.0
2023-06-16 14:00:00,114.99,115.05,114.84,114.94,34108.0,102.5526,102.6061,102.4188,102.508,34108.0
2023-06-16 14:10:00,114.98,115.04,114.92,115.04,19554.0,102.5437,102.5972,102.4901,102.5972,19554.0
2023-06-16 14:20:00,115.02,115.05,114.9,114.98,16909.0,102.5793,102.6061,102.4723,102.5437,16909.0
2023-06-16 14:30:00,114.99,115.05,114.93,115.02,33863.0,102.5526,102.6061,102.4991,102.5793,33863.0
2023-06-16 14:40:00,115.03,115.15,114.82,114.85,40563.0,102.5883,102.6953,102.401,102.4277,40563.0
2023-06-16 14:50:00,114.82,114.88,114.59,114.63,23896.0,102.401,102.4545,102.1958,102.2315,23896.0
2023-06-16 15:00:00,114.64,114.97,114.57,114.9,45644.0,102.2404,102.5347,102.178,102.4723,45644.0
2023-06-16 15:10:00,114.9,114.92,114.75,114.83,19533.0,102.4723,102.4901,102.3385,102.4099,19533.0
2023-06-16 15:20:00,114.83,114.98,114.75,114.81,37847.0,102.4099,102.5437,102.3385,102.392,37847.0
2023-06-16 15:30:00,114.82,114.92,114.68,114.8,72519.0,102.401,102.4901,102.2761,102.3831,72519.0
2023-06-16 15:40:00,114.8,114.9,114.76,114.79,75969.0,102.3831,102.4723,102.3475,102.3742,75969.0
2023-06-16 15:50:00,114.77,114.81,114.42,114.6,238268.0,102.3564,102.392,102.0442,102.2048,238268.0
2023-06-20 09:30:00,114.12,114.4,113.35,113.39,52742.0,101.7767,102.0264,101.09,101.1256,52742.0
2023-06-20 09:40:00,113.35,113.35,112.24,112.73,50420.0,101.09,101.09,100.1,100.537,50420.0
2023-06-20 09:50:00,112.78,113.1,112.35,112.81,28775.0,100.5816,100.867,100.1981,100.6084,28775.0
2023-06-20 10:00:00,112.74,113.39,112.61,113.19,43986.0,100.5459,101.1256,100.43,100.9473,43986.0
2023-06-20 10:10:00,113.19,113.43,113.07,113.1,26173.0,100.9473,101.1613,100.8402,100.867,26173.0
2023-06-20 10:20:00,113.1,113.16,112.86,113.05,62428.0,100.867,100.9205,100.653,100.8224,62428.0
2023-06-20 10:30:00,113.05,113.21,112.7,113.11,25692.0,100.8224,100.9651,100.5103,100.8759,25692.0
2023-06-20 10:40:00,113.04,113.32,112.96,113.27,24992.0,100.8135,101.0632,100.7421,101.0186,24992.0
2023-06-20 10:50:00,113.28,113.73,113.24,113.7,27306.0,101.0275,101.4289,100.9919,101.4021,27306.0
2023-06-20 11:00:00,113.72,113.89,113.41,113.49,17410.0,101.4199,101.5716,101.1435,101.2148,17410.0
2023-06-20 11:10:00,113.45,113.53,113.32,113.45,17072.0,101.1791,101.2505,101.0632,101.1791,17072.0
2023-06-20 11:20:00,113.44,113.58,113.38,113.48,23372.0,101.1702,101.2951,101.1167,101.2059,23372.0
2023-06-20 11:30:00,113.46,113.5,113.24,113.45,23481.0,101.1881,101.2237,100.9919,101.1791,23481.0
2023-06-20 11:40:00,113.42,113.47,113.23,113.35,24310.0,101.1524,101.197,100.9829,101.09,24310.0
2023-06-20 11:50:00,113.37,113.42,113.26,113.33,16073.0,101.1078,101.1524,101.0097,101.0721,16073.0
2023-06-20 12:00:00,113.33,113.4,112.93,112.95,19404.0,101.0721,101.1346,100.7154,100.7332,19404.0
2023-06-20 12:10:00,112.92,113.07,112.82,112.99,23372.0,100.7065,100.8402,100.6173,100.7689,23372.0
2023-06-20 12:20:00,113.03,113.3,112.94,113.17,21925.0,100.8046,101.0454,100.7243,100.9294,21925.0
2023-06-20 12:30:00,113.15,113.16,112.88,113.05,32123.0,100.9116,100.9205,100.6708,100.8224,32123.0
2023-06-20 12:40:00,113.04,113.31,113.04,113.08,29480.0,100.8135,101.0543,100.8135,100.8492,29480.0
2023-06-20 12:50:00,113.06,113.1,112.77,112.86,23095.0,100.8313,100.867,100.5727,100.653,23095.0
2023-06-20 13:00:00,112.87,113.02,112.76,112.81,19402.0,100.6619,100.7957,100.5638,100.6084,19402.0
2023-06-20 13:10:00,112.83,113.03,112.79,112.99,15834.0,100.6262,100.8046,100.5905,100.7689,15834.0
2023-06-20 13:20:00,112.97,112.98,112.82,112.94,20501.0,100.7511,100.76,100.6173,100.7243,20501.0
2023-06-20 13:30:00,112.94,112.99,112.63,112.63,17481.0,100.7243,100.7689,100.4478,100.4478,17481.0
2023-06-20 13:40:00,112.65,112.8,112.65,112.77,13436.0,100.4657,100.5994,100.4657,100.5727,13436.0
2023-06-20 13:50:00,112.77,112.94,112.76,112.82,19769.0,100.5727,100.7243,100.5638,100.6173,19769.0
2023-06-20 14:00:00,112.84,113.15,112.84,113.07,18405.0,100.6351,100.9116,100.6351,100.8402,18405.0
2023-06-20 14:10:00,113.16,113.16,112.98,113.06,20023.0,100.9205,100.9205,100.76,100.8313,20023.0
2023-06-20 14:20:00,113.05,113.3,113.05,113.16,19508.0,100.8224,101.0454,100.8224,100.9205,19508.0
2023-06-20 14:30:00,113.17,113.35,113.15,113.16,16235.0,100.9294,101.09,100.9116,100.9205,16235.0
2023-06-20 14:40:00,113.14,113.15,112.97,113.03,18450.0,100.9027,100.9116,100.7511,100.8046,18450.0
2023-06-20 14:50:00,113.0,113.15,112.96,113.03,13934.0,100.7778,100.9116,100.7421,100.8046,13934.0
2023-06-20 15:00:00,113.09,113.15,113.0,113.01,13719.0,100.8581,100.9116,100.7778,100.7867,13719.0
2023-06-20 15:10:00,113.0,113.01,112.8,112.83,19266.0,100.7778,100.7867,100.5994,100.6262,19266.0
2023-06-20 15:20:00,112.84,112.85,112.65,112.68,37209.0,100.6351,100.644,100.4657,100.4924,37209.0
2023-06-20 15:30:00,112.69,112.73,112.37,112.4,53562.0,100.5013,100.537,100.216,100.2427,53562.0
2023-06-20 15:40:00,112.41,112.62,112.35,112.56,39265.0,100.2516,100.4389,100.1981,100.3854,39265.0
2023-06-20 15:50:00,112.58,112.8,112.44,112.46,154215.0,100.4032,100.5994,100.2784,100.2962,154215.0
2023-06-21 09:30:00,111.8,111.81,110.81,110.81,72261.0,99.7076,99.7165,98.8247,98.8247,72261.0
2023-06-21 09:40:00,110.81,111.66,110.63,111.52,27663.0,98.8247,99.5828,98.6642,99.4579,27663.0
2023-06-21 09:50:00,111.58,111.94,111.39,111.48,31640.0,99.5114,99.8325,99.342,99.4222,31640.0
2023-06-21 10:00:00,111.51,111.79,111.32,111.6,56461.0,99.449,99.6987,99.2795,99.5292,56461.0
2023-06-21 10:10:00,111.59,111.72,111.34,111.38,16698.0,99.5203,99.6363,99.2974,99.333,16698.0
2023-06-21 10:20:00,111.37,111.54,111.11,111.18,21804.0,99.3241,99.4757,99.0922,99.1547,21804.0
2023-06-21 10:30:00,111.28,111.53,110.96,111.4,21795.0,99.2439,99.4668,98.9585,99.3509,21795.0
2023-06-21 10:40:00,111.4,111.55,111.18,111.39,20972.0,99.3509,99.4847,99.1547,99.342,20972.0
2023-06-21 10:50:00,111.37,112.17,111.32,112.08,35318.0,99.3241,100.0376,99.2795,99.9573,35318.0
2023-06-21 11:00:00,112.16,112.39,112.08,112.2,20155.0,100.0287,100.2338,99.9573,100.0643,20155.0
2023-06-21 11:10:00,112.21,112.24,112.0,112.12,13640.0,100.0733,100.1,99.886,99.993,13640.0
2023-06-21 11:20:00,112.06,112.25,111.99,112.03,22538.0,99.9395,100.1089,99.8771,99.9127,22538.0
2023-06-21 11:30:00,112.01,112.25,111.88,112.13,9125.0,99.8949,100.1089,99.779,100.0019,9125.0
2023-06-21 11:40:00,112.14,112.31,112.1,112.19,10502.0,100.0108,100.1624,99.9752,100.0554,10502.0
2023-06-21 11:50:00,112.19,112.31,112.14,112.22,13673.0,100.0554,100.1624,100.0108,100.0822,13673.0
2023-06-21 12:00:00,112.24,112.35,112.17,112.35,9271.0,100.1,100.1981,100.0376,100.1981,9271.0
2023-06-21 12:10:00,112.39,112.54,112.29,112.44,10542.0,100.2338,100.3676,100.1446,100.2784,10542.0
2023-06-21 12:20:00,112.44,112.48,112.31,112.44,9798.0,100.2784,100.3141,100.1624,100.2784,9798.0
2023-06-21 12:30:00,112.49,112.55,112.25,112.3,9518.0,100.323,100.3765,100.1089,100.1535,9518.0
2023-06-21 12:40:00,112.31,112.31,111.9,111.98,14363.0,100.1624,100.1624,99.7968,99.8681,14363.0
2023-06-21 12:50:00,112.0,112.04,111.79,111.85,8534.0,99.886,99.9217,99.6987,99.7522,8534.0
2023-06-21 13:00:00,111.84,112.0,111.68,112.0,11075.0,99.7433,99.886,99.6006,99.886,11075.0
2023-06-21 13:10:00,112.01,112.06,111.84,111.91,9948.0,99.8949,99.9395,99.7433,99.8057,9948.0
2023-06-21 13:20:00,111.9,111.93,111.79,111.79,11991.0,99.7968,99.8235,99.6987,99.6987,11991.0
2023-06-21 13:30:00,111.84,112.03,111.75,112.03,5934.0,99.7433,99.9127,99.663,99.9127,5934.0
2023-06-21 13:40:00,112.04,112.1,111.95,112.0,3967.0,99.9217,99.9752,99.8414,99.886,3967.0
2023-06-21 13:50:00,111.99,112.13,111.96,112.07,10735.0,99.8771,100.0019,99.8503,99.9484,10735.0
2023-06-21 14:00:00,112.08,112.23,111.98,112.23,18299.0,99.9573,100.0911,99.8681,100.0911,18299.0
2023-06-21 14:10:00,112.24,112.37,112.16,112.21,11844.0,100.1,100.216,100.0287,100.0733,11844.0
2023-06-21 14:20:00,112.27,112.37,112.22,112.28,10325.0,100.1268,100.216,100.0822,100.1357,10325.0
2023-06-21 14:30:00,112.3,112.36,112.24,112.28,10875.0,100.1535,100.207,100.1,100.1357,10875.0
2023-06-21 14:40:00,112.27,112.35,112.23,112.29,23472.0,100.1268,100.1981,100.0911,100.1446,23472.0
2023-06-21 14:50:00,112.29,112.39,112.19,112.2,11715.0,100.1446,100.2338,100.0554,100.0643,11715.0
2023-06-21 15:00:00,112.19,112.19,112.0,112.07,12165.0,100.0554,100.0554,99.886,99.9484,12165.0
2023-06-21 15:10:00,112.06,112.22,112.0,112.22,14798.0,99.9395,100.0822,99.886,100.0822,14798.0
2023-06-21 15:20:00,112.21,112.23,111.98,112.06,29080.0,100.0733,100.0911,99.8681,99.9395,29080.0
2023-06-21 15:30:00,112.07,112.1,111.64,111.89,21469.0,99.9484,99.9752,99.5649,99.7879,21469.0
2023-06-21 15:40:00,111.86,112.24,111.86,112.22,30269.0,99.7611,100.1,99.7611,100.0822,30269.0
2023-06-21 15:50:00,112.26,112.34,112.01,112.16,105698.0,100.1179,100.1892,99.8949,100.0287,105698.0
2023-06-22 09:30:00,111.65,111.65,107.74,109.38,403814.0,99.5738,99.5738,96.0867,97.5494,403814.0
2023-06-22 09:40:00,109.38,109.72,107.74,107.96,120292.0,97.5494,97.8526,96.0867,96.2829,120292.0
2023-06-22 09:50:00,107.96,108.7,107.86,108.02,102920.0,96.2829,96.9429,96.1938,96.3365,102920.0
2023-06-22 10:00:00,108.02,108.26,107.62,108.07,127128.0,96.3365,96.5505,95.9797,96.3811,127128.0
2023-06-22 10:10:00,108.1,108.62,107.98,108.62,99527.0,96.4078,96.8716,96.3008,96.8716,99527.0
2023-06-22 10:20:00,108.66,109.07,108.57,108.87,101378.0,96.9072,97.2729,96.827,97.0945,101378.0
2023-06-22 10:30:00,108.88,108.97,108.44,108.74,51082.0,97.1034,97.1837,96.711,96.9786,51082.0
2023-06-22 10:40:00,108.75,108.75,108.22,108.23,123634.0,96.9875,96.9875,96.5148,96.5237,123634.0
2023-06-22 10:50:00,108.26,108.57,108.2,108.23,52223.0,96.5505,96.827,96.497,96.5237,52223.0
2023-06-22 11:00:00,108.21,108.89,108.21,108.85,65580.0,96.5059,97.1124,96.5059,97.0767,65580.0
2023-06-22 11:10:00,108.89,108.97,108.65,108.95,65682.0,97.1124,97.1837,96.8983,97.1659,65682.0
2023-06-22 11:20:00,108.94,109.0,108.62,109.0,83487.0,97.157,97.2105,96.8716,97.2105,83487.0
2023-06-22 11:30:00,109.02,109.28,108.9,109.19,105423.0,97.2283,97.4602,97.1213,97.3799,105423.0
2023-06-22 11:40:00,109.19,109.41,108.79,108.95,237760.0,97.3799,97.5761,97.0232,97.1659,237760.0
2023-06-22 11:50:00,108.95,109.15,108.83,109.06,139343.0,97.1659,97.3442,97.0588,97.264,139343.0
2023-06-22 12:00:00,109.04,109.9,109.0,109.9,147683.0,97.2461,98.0131,97.2105,98.0131,147683.0
2023-06-22 12:10:00,109.88,109.9,109.47,109.57,149565.0,97.9953,98.0131,97.6296,97.7188,149565.0
2023-06-22 12:20:00,109.57,109.69,109.43,109.53,102417.0,97.7188,97.8258,97.594,97.6831,102417.0
2023-06-22 12:30:00,109.55,109.55,109.12,109.23,85941.0,97.701,97.701,97.3175,97.4156,85941.0
2023-06-22 12:40:00,109.25,109.37,109.06,109.23,91537.0,97.4334,97.5404,97.264,97.4156,91537.0
2023-06-22 12:50:00,109.2,109.59,109.2,109.55,52094.0,97.3888,97.7366,97.3888,97.701,52094.0
2023-06-22 13:00:00,109.58,109.73,109.33,109.44,60606.0,97.7277,97.8615,97.5048,97.6029,60606.0
2023-06-22 13:10:00,109.44,109.54,109.31,109.46,61494.0,97.6029,97.6921,97.4869,97.6207,61494.0
2023-06-22 13:20:00,109.45,109.56,109.34,109.36,86754.0,97.6118,97.7099,97.5137,97.5315,86754.0
2023-06-22 13:30:00,109.35,109.81,109.35,109.78,64313.0,97.5226,97.9329,97.5226,97.9061,64313.0
2023-06-22 13:40:00,109.78,110.21,109.72,109.72,60924.0,97.9061,98.2896,97.8526,97.8526,60924.0
2023-06-22 13:50:00,109.69,109.77,109.49,109.52,100322.0,97.8258,97.8972,97.6475,97.6742,100322.0
2023-06-22 14:00:00,109.52,109.9,109.51,109.85,49485.0,97.6742,98.0131,97.6653,97.9685,49485.0
2023-06-22 14:10:00,109.82,109.91,109.63,109.65,32023.0,97.9418,98.022,97.7723,97.7902,32023.0
2023-06-22 14:20:00,109.66,109.78,109.63,109.74,30126.0,97.7991,97.9061,97.7723,97.8704,30126.0
2023-06-22 14:30:00,109.74,109.93,109.73,109.83,32153.0,97.8704,98.0399,97.8615,97.9507,32153.0
2023-06-22 14:40:00,109.84,109.95,109.47,109.48,55015.0,97.9596,98.0577,97.6296,97.6385,55015.0
2023-06-22 14:50:00,109.47,109.71,109.36,109.61,62541.0,97.6296,97.8437,97.5315,97.7545,62541.0
2023-06-22 15:00:00,109.61,109.75,109.56,109.75,36363.0,97.7545,97.8793,97.7099,97.8793,36363.0
2023-06-22 15:10:00,109.75,109.85,109.59,109.63,57450.0,97.8793,97.9685,97.7366,97.7723,57450.0
2023-06-22 15:20:00,109.62,109.84,109.43,109.75,89351.0,97.7634,97.9596,97.594,97.8793,89351.0
2023-06-22 15:30:00,109.75,109.84,109.64,109.67,64268.0,97.8793,97.9596,97.7812,97.808,64268.0
2023-06-22 15:40:00,109.68,109.68,109.39,109.53,88448.0,97.8169,97.8169,97.5583,97.6831,88448.0
2023-06-22 15:50:00,109.54,109.79,109.46,109.65,380525.0,97.6921,97.915,97.6207,97.7902,380525.0
2023-06-23 09:30:00,109.7,111.3,109.0,110.25,141966.0,97.8347,99.2617,97.2105,98.3253,141966.0
2023-06-23 09:40:00,110.08,111.45,110.04,110.96,140038.0,98.1736,99.3955,98.138,98.9585,140038.0
2023-06-23 09:50:00,110.88,111.13,110.61,110.68,55272.0,98.8871,99.1101,98.6463,98.7088,55272.0
2023-06-23 10:00:00,110.72,111.34,110.6,110.9,76611.0,98.7444,99.2974,98.6374,98.905,76611.0
2023-06-23 10:10:00,110.9,110.92,109.72,110.47,100985.0,98.905,98.9228,97.8526,98.5215,100985.0
2023-06-23 10:20:00,110.47,110.76,110.33,110.59,36006.0,98.5215,98.7801,98.3966,98.6285,36006.0
2023-06-23 10:30:00,110.59,110.82,110.47,110.77,85255.0,98.6285,98.8336,98.5215,98.789,85255.0
2023-06-23 10:40:00,110.77,110.81,110.37,110.42,47067.0,98.789,98.8247,98.4323,98.4769,47067.0
2023-06-23 10:50:00,110.43,110.5,110.03,110.16,41628.0,98.4858,98.5482,98.1291,98.245,41628.0
2023-06-23 11:00:00,110.23,110.35,109.67,109.89,54729.0,98.3074,98.4144,97.808,98.0042,54729.0
2023-06-23 11:10:00,109.9,110.09,109.77,109.98,92227.0,98.0131,98.1826,97.8972,98.0845,92227.0
2023-06-23 11:20:00,109.98,110.05,109.71,109.88,42765.0,98.0845,98.1469,97.8437,97.9953,42765.0
2023-06-23 11:30:00,109.89,109.92,109.52,109.57,70640.0,98.0042,98.031,97.6742,97.7188,70640.0
2023-06-23 11:40:00,109.57,109.93,109.48,109.92,61939.0,97.7188,98.0399,97.6385,98.031,61939.0
2023-06-23 11:50:00,109.86,110.51,109.78,110.51,41997.0,97.9774,98.5571,97.9061,98.5571,41997.0
2023-06-23 12:00:00,110.51,110.51,110.2,110.31,62587.0,98.5571,98.5571,98.2807,98.3788,62587.0
2023-06-23 12:10:00,110.31,110.38,110.12,110.15,82909.0,98.3788,98.4412,98.2093,98.2361,82909.0
2023-06-23 12:20:00,110.15,110.35,110.14,110.27,43833.0,98.2361,98.4144,98.2272,98.3431,43833.0
2023-06-23 12:30:00,110.3,110.31,110.01,110.01,33939.0,98.3699,98.3788,98.1112,98.1112,33939.0
2023-06-23 12:40:00,110.04,110.25,110.01,110.16,18094.0,98.138,98.3253,98.1112,98.245,18094.0
2023-06-23 12:50:00,110.17,110.28,110.08,110.22,33760.0,98.2539,98.352,98.1736,98.2985,33760.0
2023-06-23 13:00:00,110.24,110.24,109.85,109.89,28330.0,98.3163,98.3163,97.9685,98.0042,28330.0
2023-06-23 13:10:00,109.9,110.1,109.88,109.92,20388.0,98.0131,98.1915,97.9953,98.031,20388.0
2023-06-23 13:20:00,109.94,109.99,109.77,109.79,20982.0,98.0488,98.0934,97.8972,97.915,20982.0
2023-06-23 13:30:00,109.78,109.79,109.53,109.64,49413.0,97.9061,97.915,97.6831,97.7812,49413.0
2023-06-23 13:40:00,109.64,109.83,109.64,109.68,26744.0,97.7812,97.9507,97.7812,97.8169,26744.0
2023-06-23 13:50:00,109.7,109.81,109.66,109.74,24853.0,97.8347,97.9329,97.7991,97.8704,24853.0
2023-06-23 14:00:00,109.74,109.74,109.56,109.63,49124.0,97.8704,97.8704,97.7099,97.7723,49124.0
2023-06-23 14:10:00,109.61,109.76,109.58,109.72,47016.0,97.7545,97.8883,97.7277,97.8526,47016.0
2023-06-23 14:20:00,109.72,109.76,109.51,109.58,80065.0,97.8526,97.8883,97.6653,97.7277,80065.0
2023-06-23 14:30:00,109.58,109.75,109.57,109.62,27680.0,97.7277,97.8793,97.7188,97.7634,27680.0
2023-06-23 14:40:00,109.62,109.74,109.49,109.57,32868.0,97.7634,97.8704,97.6475,97.7188,32868.0
2023-06-23 14:50:00,109.56,109.63,109.38,109.43,38939.0,97.7099,97.7723,97.5494,97.594,38939.0
2023-06-23 15:00:00,109.42,109.56,109.31,109.55,64298.0,97.585,97.7099,97.4869,97.701,64298.0
2023-06-23 15:10:00,109.56,109.67,109.49,109.55,79847.0,97.7099,97.808,97.6475,97.701,79847.0
2023-06-23 15:20:00,109.55,109.66,109.32,109.34,58956.0,97.701,97.7991,97.4958,97.5137,58956.0
2023-06-23 15:30:00,109.35,109.75,109.31,109.66,149551.0,97.5226,97.8793,97.4869,97.7991,149551.0
2023-06-23 15:40:00,109.67,109.8,109.48,109.51,149143.0,97.808,97.9239,97.6385,97.6653,149143.0
2023-06-23 15:50:00,109.51,109.8,109.34,109.44,434723.0,97.6653,97.9239,97.5137,97.6029,434723.0
2023-06-26 09:30:00,109.05,109.13,108.35,108.88,110335.0,97.2551,97.3264,96.6308,97.1034,110335.0
2023-06-26 09:40:00,108.87,109.23,108.71,108.98,34819.0,97.0945,97.4156,96.9518,97.1926,34819.0
2023-06-26 09:50:00,108.95,109.0,108.61,108.8,34906.0,97.1659,97.2105,96.8626,97.0321,34906.0
2023-06-26 10:00:00,108.78,109.36,108.76,109.16,54073.0,97.0143,97.5315,96.9964,97.3532,54073.0
2023-06-26 10:10:00,109.16,109.66,109.08,109.46,53035.0,97.3532,97.7991,97.2818,97.6207,53035.0
2023-06-26 10:20:00,109.48,109.48,108.92,109.39,94042.0,97.6385,97.6385,97.1391,97.5583,94042.0
2023-06-26 10:30:00,109.32,109.67,109.31,109.6,52280.0,97.4958,97.808,97.4869,97.7456,52280.0
2023-06-26 10:40:00,109.64,109.65,109.44,109.45,59760.0,97.7812,97.7902,97.6029,97.6118,59760.0
2023-06-26 10:50:00,109.44,109.61,109.4,109.59,29771.0,97.6029,97.7545,97.5672,97.7366,29771.0
2023-06-26 11:00:00,109.59,110.07,109.58,109.9,98270.0,97.7366,98.1647,97.7277,98.0131,98270.0
2023-06-26 11:10:00,109.88,110.24,109.79,109.95,74054.0,97.9953,98.3163,97.915,98.0577,74054.0
2023-06-26 11:20:00,109.95,110.11,109.83,109.97,24798.0,98.0577,98.2004,97.9507,98.0755,24798.0
2023-06-26 11:30:00,109.95,110.04,109.84,109.93,52056.0,98.0577,98.138,97.9596,98.0399,52056.0
2023-06-26 11:40:00,109.93,110.54,109.89,110.54,89370.0,98.0399,98.5839,98.0042,98.5839,89370.0
2023-06-26 11:50:00,110.54,110.59,110.23,110.38,144995.0,98.5839,98.6285,98.3074,98.4412,144995.0
2023-06-26 12:00:00,110.36,110.46,110.26,110.43,64604.0,98.4234,98.5125,98.3342,98.4858,64604.0
2023-06-26 12:10:00,110.44,110.8,110.38,110.64,60203.0,98.4947,98.8158,98.4412,98.6731,60203.0
2023-06-26 12:20:00,110.63,110.78,110.53,110.67,81130.0,98.6642,98.7979,98.575,98.6998,81130.0
2023-06-26 12:30:00,110.66,110.71,110.51,110.65,51117.0,98.6909,98.7355,98.5571,98.682,51117.0
2023-06-26 12:40:00,110.62,110.73,110.57,110.66,61522.0,98.6552,98.7533,98.6106,98.6909,61522.0
2023-06-26 12:50:00,110.66,110.71,110.56,110.63,60084.0,98.6909,98.7355,98.6017,98.6642,60084.0
2023-06-26 13:00:00,110.62,110.73,110.57,110.7,65693.0,98.6552,98.7533,98.6106,98.7266,65693.0
2023-06-26 13:10:00,110.7,110.8,110.66,110.7,72889.0,98.7266,98.8158,98.6909,98.7266,72889.0
2023-06-26 13:20:00,110.7,110.75,110.56,110.61,62567.0,98.7266,98.7712,98.6017,98.6463,62567.0
2023-06-26 13:30:00,110.62,110.84,110.54,110.6,164013.0,98.6552,98.8514,98.5839,98.6374,164013.0
2023-06-26 13:40:00,110.6,110.76,110.57,110.73,120091.0,98.6374,98.7801,98.6106,98.7533,120091.0
2023-06-26 13:50:00,110.72,110.81,110.51,110.58,79127.0,98.7444,98.8247,98.5571,98.6196,79127.0
2023-06-26 14:00:00,110.56,110.62,110.39,110.44,101782.0,98.6017,98.6552,98.4501,98.4947,101782.0
2023-06-26 14:10:00,110.43,110.61,110.29,110.5,86340.0,98.4858,98.6463,98.3609,98.5482,86340.0
2023-06-26 14:20:00,110.48,110.67,110.45,110.54,96051.0,98.5304,98.6998,98.5036,98.5839,96051.0
2023-06-26 14:30:00,110.53,110.62,110.46,110.62,126044.0,98.575,98.6552,98.5125,98.6552,126044.0
2023-06-26 14:40:00,110.61,110.68,110.52,110.68,147854.0,98.6463,98.7088,98.5661,98.7088,147854.0
2023-06-26 14:50:00,110.68,110.86,110.61,110.73,137483.0,98.7088,98.8693,98.6463,98.7533,137483.0
2023-06-26 15:00:00,110.73,110.84,110.66,110.68,108516.0,98.7533,98.8514,98.6909,98.7088,108516.0
2023-06-26 15:10:00,110.69,110.97,110.69,110.97,140051.0,98.7177,98.9674,98.7177,98.9674,140051.0
2023-06-26 15:20:00,110.97,111.07,110.79,110.81,111223.0,98.9674,99.0566,98.8069,98.8247,111223.0
2023-06-26 15:30:00,110.81,111.05,110.67,111.02,133500.0,98.8247,99.0387,98.6998,99.012,133500.0
2023-06-26 15:40:00,111.02,111.07,110.86,110.97,103631.0,99.012,99.0566,98.8693,98.9674,103631.0
2023-06-26 15:50:00,110.96,111.02,110.7,110.83,337630.0,98.9585,99.012,98.7266,98.8425,337630.0
2023-06-27 09:30:00,111.2,111.37,110.61,111.34,91078.0,99.1725,99.3241,98.6463,99.2974,91078.0
2023-06-27 09:40:00,111.36,111.53,110.24,110.39,69131.0,99.3152,99.4668,98.3163,98.4501,69131.0
2023-06-27 09:50:00,110.38,110.73,110.27,110.71,46950.0,98.4412,98.7533,98.3431,98.7355,46950.0
2023-06-27 10:00:00,110.72,111.07,110.57,111.05,40082.0,98.7444,99.0566,98.6106,99.0387,40082.0
2023-06-27 10:10:00,111.08,111.22,110.88,111.09,142383.0,99.0655,99.1903,98.8871,99.0744,142383.0
2023-06-27 10:20:00,111.1,111.36,111.01,111.24,159349.0,99.0833,99.3152,99.0031,99.2082,159349.0
2023-06-27 10:30:00,111.29,111.75,111.17,111.6,183528.0,99.2528,99.663,99.1458,99.5292,183528.0
2023-06-27 10:40:00,111.6,112.07,111.55,111.99,158279.0,99.5292,99.9484,99.4847,99.8771,158279.0
2023-06-27 10:50:00,112.0,112.03,111.72,111.94,68773.0,99.886,99.9127,99.6363,99.8325,68773.0
2023-06-27 11:00:00,111.98,112.04,111.77,111.98,119499.0,99.8681,99.9217,99.6809,99.8681,119499.0
2023-06-27 11:10:00,111.98,112.04,111.75,111.81,63491.0,99.8681,99.9217,99.663,99.7165,63491.0
2023-06-27 11:20:00,111.81,111.85,111.66,111.83,55867.0,99.7165,99.7522,99.5828,99.7344,55867.0
2023-06-27 11:30:00,111.83,111.87,111.62,111.87,104666.0,99.7344,99.77,99.5471,99.77,104666.0
2023-06-27 11:40:00,111.92,111.99,111.8,111.86,26709.0,99.8146,99.8771,99.7076,99.7611,26709.0
2023-06-27 11:50:00,111.84,111.86,111.5,111.5,29958.0,99.7433,99.7611,99.4401,99.4401,29958.0
2023-06-27 12:00:00,111.5,111.56,111.37,111.41,28391.0,99.4401,99.4936,99.3241,99.3598,28391.0
2023-06-27 12:10:00,111.39,111.41,111.06,111.12,34929.0,99.342,99.3598,99.0476,99.1012,34929.0
2023-06-27 12:20:00,111.12,111.19,110.93,110.94,46975.0,99.1012,99.1636,98.9317,98.9406,46975.0
2023-06-27 12:30:00,110.95,111.14,110.77,111.1,45388.0,98.9495,99.119,98.789,99.0833,45388.0
2023-06-27 12:40:00,111.13,111.14,110.96,111.08,28796.0,99.1101,99.119,98.9585,99.0655,28796.0
2023-06-27 12:50:00,111.05,111.26,110.97,111.19,131322.0,99.0387,99.226,98.9674,99.1636,131322.0
2023-06-27 13:00:00,111.2,111.75,111.2,111.47,218131.0,99.1725,99.663,99.1725,99.4133,218131.0
2023-06-27 13:10:00,111.48,111.67,110.97,111.04,82443.0,99.4222,99.5917,98.9674,99.0298,82443.0
2023-06-27 13:20:00,111.02,111.23,111.0,111.2,50811.0,99.012,99.1993,98.9941,99.1725,50811.0
2023-06-27 13:30:00,111.21,111.25,111.17,111.21,56110.0,99.1814,99.2171,99.1458,99.1814,56110.0
2023-06-27 13:40:00,111.2,111.36,111.18,111.3,41896.0,99.1725,99.3152,99.1547,99.2617,41896.0
2023-06-27 13:50:00,111.31,111.52,111.2,111.46,69548.0,99.2706,99.4579,99.1725,99.4044,69548.0
2023-06-27 14:00:00,111.45,111.63,111.43,111.57,45393.0,99.3955,99.556,99.3776,99.5025,45393.0
2023-06-27 14:10:00,111.55,111.55,111.36,111.55,54027.0,99.4847,99.4847,99.3152,99.4847,54027.0
2023-06-27 14:20:00,111.53,111.62,111.43,111.44,32614.0,99.4668,99.5471,99.3776,99.3865,32614.0
2023-06-27 14:30:00,111.44,111.51,111.4,111.46,25670.0,99.3865,99.449,99.3509,99.4044,25670.0
2023-06-27 14:40:00,111.46,111.52,111.32,111.51,41712.0,99.4044,99.4579,99.2795,99.449,41712.0
2023-06-27 14:50:00,111.53,111.54,111.39,111.39,34947.0,99.4668,99.4757,99.342,99.342,34947.0
2023-06-27 15:00:00,111.41,111.52,111.33,111.4,39005.0,99.3598,99.4579,99.2884,99.3509,39005.0
2023-06-27 15:10:00,111.4,111.41,111.33,111.34,37903.0,99.3509,99.3598,99.2884,99.2974,37903.0
2023-06-27 15:20:00,111.35,111.47,111.21,111.4,55909.0,99.3063,99.4133,99.1814,99.3509,55909.0
2023-06-27 15:30:00,111.42,111.52,111.42,111.49,53072.0,99.3687,99.4579,99.3687,99.4311,53072.0
2023-06-27 15:40:00,111.5,111.55,111.43,111.48,140208.0,99.4401,99.4847,99.3776,99.4222,140208.0
2023-06-27 15:50:00,111.47,111.5,111.21,111.36,245556.0,99.4133,99.4401,99.1814,99.3152,245556.0
2023-06-28 09:30:00,111.22,111.22,109.74,109.98,90167.0,99.1903,99.1903,97.8704,98.0845,90167.0
2023-06-28 09:40:00,109.94,110.35,109.55,109.76,83911.0,98.0488,98.4144,97.701,97.8883,83911.0
2023-06-28 09:50:00,109.78,110.42,109.72,110.23,121961.0,97.9061,98.4769,97.8526,98.3074,121961.0
2023-06-28 10:00:00,110.16,110.86,110.09,110.84,99206.0,98.245,98.8693,98.1826,98.8514,99206.0
2023-06-28 10:10:00,110.81,111.26,110.77,111.06,105910.0,98.8247,99.226,98.789,99.0476,105910.0
2023-06-28 10:20:00,111.08,111.19,110.94,111.06,97334.0,99.0655,99.1636,98.9406,99.0476,97334.0
2023-06-28 10:30:00,111.09,111.19,110.9,111.01,75286.0,99.0744,99.1636,98.905,99.0031,75286.0
2023-06-28 10:40:00,111.0,111.28,110.9,111.04,78331.0,98.9941,99.2439,98.905,99.0298,78331.0
2023-06-28 10:50:00,111.03,111.09,110.85,110.98,44952.0,99.0209,99.0744,98.8604,98.9763,44952.0
2023-06-28 11:00:00,110.98,111.27,110.94,111.25,74087.0,98.9763,99.2349,98.9406,99.2171,74087.0
2023-06-28 11:10:00,111.27,111.58,111.27,111.54,69359.0,99.2349,99.5114,99.2349,99.4757,69359.0
2023-06-28 11:20:00,111.55,111.87,111.41,111.84,231673.0,99.4847,99.77,99.3598,99.7433,231673.0
2023-06-28 11:30:00,111.82,111.85,111.57,111.74,123039.0,99.7254,99.7522,99.5025,99.6541,123039.0
2023-06-28 11:40:00,111.73,111.92,111.6,111.71,208208.0,99.6452,99.8146,99.5292,99.6273,208208.0
2023-06-28 11:50:00,111.71,111.86,111.61,111.84,136259.0,99.6273,99.7611,99.5382,99.7433,136259.0
2023-06-28 12:00:00,111.81,111.95,111.65,111.81,273935.0,99.7165,99.8414,99.5738,99.7165,273935.0
2023-06-28 12:10:00,111.81,112.19,111.77,112.15,108602.0,99.7165,100.0554,99.6809,100.0198,108602.0
2023-06-28 12:20:00,112.16,112.36,111.99,112.3,45145.0,100.0287,100.207,99.8771,100.1535,45145.0
2023-06-28 12:30:00,112.33,112.72,112.28,112.69,84212.0,100.1803,100.5281,100.1357,100.5013,84212.0
2023-06-28 12:40:00,112.7,113.37,112.68,113.03,162491.0,100.5103,101.1078,100.4924,100.8046,162491.0
2023-06-28 12:50:00,113.04,113.04,112.63,112.84,58020.0,100.8135,100.8135,100.4478,100.6351,58020.0
2023-06-28 13:00:00,112.84,112.84,112.55,112.68,45998.0,100.6351,100.6351,100.3765,100.4924,45998.0
2023-06-28 13:10:00,112.64,112.97,112.6,112.94,38000.0,100.4568,100.7511,100.4211,100.7243,38000.0
2023-06-28 13:20:00,112.94,113.24,112.93,113.13,39030.0,100.7243,100.9919,100.7154,100.8938,39030.0
2023-06-28 13:30:00,113.13,113.18,112.84,113.01,67847.0,100.8938,100.9383,100.6351,100.7867,67847.0
2023-06-28 13:40:00,112.97,113.18,112.91,113.14,51489.0,100.7511,100.9383,100.6976,100.9027,51489.0
2023-06-28 13:50:00,113.13,113.37,113.02,113.35,68508.0,100.8938,101.1078,100.7957,101.09,68508.0
2023-06-28 14:00:00,113.33,113.5,113.31,113.4,53613.0,101.0721,101.2237,101.0543,101.1346,53613.0
2023-06-28 14:10:00,113.41,113.49,113.31,113.47,49563.0,101.1435,101.2148,101.0543,101.197,49563.0
2023-06-28 14:20:00,113.48,113.48,113.13,113.31,67171.0,101.2059,101.2059,100.8938,101.0543,67171.0
2023-06-28 14:30:00,113.3,113.34,113.07,113.29,40737.0,101.0454,101.081,100.8402,101.0365,40737.0
2023-06-28 14:40:00,113.29,113.29,113.02,113.04,50044.0,101.0365,101.0365,100.7957,100.8135,50044.0
2023-06-28 14:50:00,113.04,113.26,113.03,113.16,70603.0,100.8135,101.0097,100.8046,100.9205,70603.0
2023-06-28 15:00:00,113.17,113.34,113.17,113.33,56256.0,100.9294,101.081,100.9294,101.0721,56256.0
2023-06-28 15:10:00,113.34,113.43,113.1,113.26,84087.0,101.081,101.1613,100.867,101.0097,84087.0
2023-06-28 15:20:00,113.25,113.32,113.14,113.3,77071.0,101.0008,101.0632,100.9027,101.0454,77071.0
2023-06-28 15:30:00,113.31,113.39,113.11,113.12,70124.0,101.0543,101.1256,100.8759,100.8848,70124.0
2023-06-28 15:40:00,113.13,113.37,113.1,113.3,139148.0,100.8938,101.1078,100.867,101.0454,139148.0
2023-06-28 15:50:00,113.3,113.62,113.25,113.58,242097.0,101.0454,101.3308,101.0008,101.2951,242097.0
2023-06-29 09:30:00,112.86,113.11,112.16,112.81,58601.0,100.653,100.8759,100.0287,100.6084,58601.0
2023-06-29 09:40:00,112.84,113.4,112.51,112.68,36115.0,100.6351,101.1346,100.3408,100.4924,36115.0
2023-06-29 09:50:00,112.83,113.06,112.69,112.93,35223.0,100.6262,100.8313,100.5013,100.7154,35223.0
2023-06-29 10:00:00,112.96,113.01,112.48,112.82,43330.0,100.7421,100.7867,100.3141,100.6173,43330.0
2023-06-29 10:10:00,112.88,113.12,112.85,113.12,44728.0,100.6708,100.8848,100.644,100.8848,44728.0
2023-06-29 10:20:00,113.05,113.16,112.65,112.79,41479.0,100.8224,100.9205,100.4657,100.5905,41479.0
2023-06-29 10:30:00,112.8,113.08,112.67,113.02,44359.0,100.5994,100.8492,100.4835,100.7957,44359.0
2023-06-29 10:40:00,113.03,113.52,113.0,113.5,49867.0,100.8046,101.2416,100.7778,101.2237,49867.0
2023-06-29 10:50:00,113.49,113.77,113.45,113.72,65782.0,101.2148,101.4645,101.1791,101.4199,65782.0
2023-06-29 11:00:00,113.71,113.94,113.47,113.48,60561.0,101.411,101.6161,101.197,101.2059,60561.0
2023-06-29 11:10:00,113.5,113.79,113.38,113.53,59375.0,101.2237,101.4824,101.1167,101.2505,59375.0
2023-06-29 11:20:00,113.56,113.64,113.45,113.5,32779.0,101.2772,101.3486,101.1791,101.2237,32779.0
2023-06-29 11:30:00,113.53,113.59,113.32,113.35,27031.0,101.2505,101.304,101.0632,101.09,27031.0
2023-06-29 11:40:00,113.34,113.65,113.25,113.32,44178.0,101.081,101.3575,101.0008,101.0632,44178.0
2023-06-29 11:50:00,113.37,113.61,113.34,113.5,33706.0,101.1078,101.3218,101.081,101.2237,33706.0
2023-06-29 12:00:00,113.51,113.68,113.49,113.55,23903.0,101.2327,101.3843,101.2148,101.2683,23903.0
2023-06-29 12:10:00,113.57,113.57,113.27,113.36,43289.0,101.2862,101.2862,101.0186,101.0989,43289.0
2023-06-29 12:20:00,113.38,113.7,113.26,113.3,72209.0,101.1167,101.4021,101.0097,101.0454,72209.0
2023-06-29 12:30:00,113.27,113.42,113.13,113.34,47961.0,101.0186,101.1524,100.8938,101.081,47961.0
2023-06-29 12:40:00,113.33,113.36,113.02,113.04,45942.0,101.0721,101.0989,100.7957,100.8135,45942.0
2023-06-29 12:50:00,113.02,113.33,113.01,113.31,57388.0,100.7957,101.0721,100.7867,101.0543,57388.0
2023-06-29 13:00:00,113.3,113.3,112.79,113.02,88145.0,101.0454,101.0454,100.5905,100.7957,88145.0
2023-06-29 13:10:00,113.03,113.31,113.0,113.23,14734.0,100.8046,101.0543,100.7778,100.9829,14734.0
2023-06-29 13:20:00,113.24,113.5,113.19,113.49,33895.0,100.9919,101.2237,100.9473,101.2148,33895.0
2023-06-29 13:30:00,113.5,113.73,113.48,113.63,20518.0,101.2237,101.4289,101.2059,101.3397,20518.0
2023-06-29 13:40:00,113.7,113.98,113.69,113.77,36180.0,101.4021,101.6518,101.3932,101.4645,36180.0
2023-06-29 13:50:00,113.77,113.79,113.49,113.56,25056.0,101.4645,101.4824,101.2148,101.2772,25056.0
2023-06-29 14:00:00,113.54,113.61,113.27,113.36,33998.0,101.2594,101.3218,101.0186,101.0989,33998.0
2023-06-29 14:10:00,113.34,113.52,113.3,113.46,37539.0,101.081,101.2416,101.0454,101.1881,37539.0
2023-06-29 14:20:00,113.46,113.46,113.29,113.32,34951.0,101.1881,101.1881,101.0365,101.0632,34951.0
2023-06-29 14:30:00,113.34,113.42,113.26,113.41,25359.0,101.081,101.1524,101.0097,101.1435,25359.0
2023-06-29 14:40:00,113.4,113.49,113.22,113.48,34635.0,101.1346,101.2148,100.974,101.2059,34635.0
2023-06-29 14:50:00,113.48,113.62,113.42,113.5,27583.0,101.2059,101.3308,101.1524,101.2237,27583.0
2023-06-29 15:00:00,113.52,113.62,113.45,113.62,32558.0,101.2416,101.3308,101.1791,101.3308,32558.0
2023-06-29 15:10:00,113.63,113.63,113.48,113.52,74335.0,101.3397,101.3397,101.2059,101.2416,74335.0
2023-06-29 15:20:00,113.53,113.76,113.52,113.72,52218.0,101.2505,101.4556,101.2416,101.4199,52218.0
2023-06-29 15:30:00,113.72,113.85,113.67,113.79,44645.0,101.4199,101.5359,101.3753,101.4824,44645.0
2023-06-29 15:40:00,113.77,113.87,113.67,113.86,68301.0,101.4645,101.5537,101.3753,101.5448,68301.0
2023-06-29 15:50:00,113.87,114.09,113.85,114.08,212051.0,101.5537,101.7499,101.5359,101.741,212051.0
2023-06-30 09:30:00,114.99,115.34,114.56,114.76,95909.0,102.5526,102.8647,102.1691,102.3475,95909.0
2023-06-30 09:40:00,114.73,114.84,114.28,114.46,19404.0,102.3207,102.4188,101.9194,102.0799,19404.0
2023-06-30 09:50:00,114.45,114.92,114.35,114.39,27736.0,102.071,102.4901,101.9818,102.0175,27736.0
2023-06-30 10:00:00,114.31,114.74,114.07,114.25,47178.0,101.9461,102.3296,101.7321,101.8926,47178.0
2023-06-30 10:10:00,114.25,114.26,113.74,113.95,37535.0,101.8926,101.9015,101.4378,101.6251,37535.0
2023-06-30 10:20:00,113.96,114.1,113.69,113.96,19473.0,101.634,101.7588,101.3932,101.634,19473.0
2023-06-30 10:30:00,114.02,114.17,113.8,113.93,15309.0,101.6875,101.8213,101.4913,101.6072,15309.0
2023-06-30 10:40:00,113.94,114.03,113.77,113.84,25225.0,101.6161,101.6964,101.4645,101.527,25225.0
2023-06-30 10:50:00,113.87,114.13,113.79,113.99,39527.0,101.5537,101.7856,101.4824,101.6607,39527.0
2023-06-30 11:00:00,114.01,114.09,113.59,113.8,45219.0,101.6786,101.7499,101.304,101.4913,45219.0
2023-06-30 11:10:00,113.81,113.83,113.25,113.26,15780.0,101.5002,101.518,101.0008,101.0097,15780.0
2023-06-30 11:20:00,113.25,113.26,112.76,112.95,27160.0,101.0008,101.0097,100.5638,100.7332,27160.0
2023-06-30 11:30:00,113.04,113.3,113.0,113.25,16688.0,100.8135,101.0454,100.7778,101.0008,16688.0
2023-06-30 11:40:00,113.25,113.52,113.24,113.34,11063.0,101.0008,101.2416,100.9919,101.081,11063.0
2023-06-30 11:50:00,113.34,113.47,113.25,113.47,13633.0,101.081,101.197,101.0008,101.197,13633.0
2023-06-30 12:00:00,113.45,113.57,112.98,113.03,17137.0,101.1791,101.2862,100.76,100.8046,17137.0
2023-06-30 12:10:00,113.03,113.14,112.85,113.04,50189.0,100.8046,100.9027,100.644,100.8135,50189.0
2023-06-30 12:20:00,113.03,113.13,112.99,113.09,22456.0,100.8046,100.8938,100.7689,100.8581,22456.0
2023-06-30 12:30:00,113.11,113.15,112.88,112.96,25201.0,100.8759,100.9116,100.6708,100.7421,25201.0
2023-06-30 12:40:00,112.93,112.99,112.88,112.94,26910.0,100.7154,100.7689,100.6708,100.7243,26910.0
2023-06-30 12:50:00,112.94,113.0,112.83,112.97,27860.0,100.7243,100.7778,100.6262,100.7511,27860.0
2023-06-30 13:00:00,112.96,113.09,112.92,113.03,19634.0,100.7421,100.8581,100.7065,100.8046,19634.0
2023-06-30 13:10:00,113.03,113.21,112.99,113.15,24190.0,100.8046,100.9651,100.7689,100.9116,24190.0
2023-06-30 13:20:00,113.15,113.2,113.01,113.01,15066.0,100.9116,100.9562,100.7867,100.7867,15066.0
2023-06-30 13:30:00,113.04,113.22,113.01,113.05,28296.0,100.8135,100.974,100.7867,100.8224,28296.0
2023-06-30 13:40:00,113.01,113.24,112.94,113.21,18169.0,100.7867,100.9919,100.7243,100.9651,18169.0
2023-06-30 13:50:00,113.21,113.25,113.05,113.05,26690.0,100.9651,101.0008,100.8224,100.8224,26690.0
2023-06-30 14:00:00,113.08,113.16,112.82,112.89,36858.0,100.8492,100.9205,100.6173,100.6797,36858.0
2023-06-30 14:10:00,112.91,112.92,112.75,112.75,31235.0,100.6976,100.7065,100.5549,100.5549,31235.0
2023-06-30 14:20:00,112.74,112.83,112.65,112.82,42273.0,100.5459,100.6262,100.4657,100.6173,42273.0
2023-06-30 14:30:00,112.82,112.88,112.72,112.75,33888.0,100.6173,100.6708,100.5281,100.5549,33888.0
2023-06-30 14:40:00,112.73,112.75,112.51,112.51,60510.0,100.537,100.5549,100.3408,100.3408,60510.0
2023-06-30 14:50:00,112.51,112.62,112.48,112.6,39319.0,100.3408,100.4389,100.3141,100.4211,39319.0
2023-06-30 15:00:00,112.6,112.61,112.39,112.43,49902.0,100.4211,100.43,100.2338,100.2695,49902.0
2023-06-30 15:10:00,112.42,112.51,112.38,112.49,61864.0,100.2606,100.3408,100.2249,100.323,61864.0
2023-06-30 15:20:00,112.5,112.69,112.4,112.61,50488.0,100.3319,100.5013,100.2427,100.43,50488.0
2023-06-30 15:30:00,112.63,112.85,112.52,112.8,48743.0,100.4478,100.644,100.3497,100.5994,48743.0
2023-06-30 15:40:00,112.81,113.43,112.81,113.26,60871.0,100.6084,101.1613,100.6084,101.0097,60871.0
2023-06-30 15:50:00,113.28,114.09,113.28,113.92,315635.0,101.0275,101.7499,101.0275,101.5983,315635.0
2023-07-03 09:30:00,113.89,114.76,113.38,114.34,78732.0,101.5716,102.3475,101.1167,101.9729,78732.0
2023-07-03 09:40:00,114.29,114.66,113.93,114.43,18654.0,101.9283,102.2583,101.6072,102.0531,18654.0
2023-07-03 09:50:00,114.43,114.78,114.4,114.71,11755.0,102.0531,102.3653,102.0264,102.3029,11755.0
2023-07-03 10:00:00,114.65,114.87,114.4,114.74,35394.0,102.2494,102.4456,102.0264,102.3296,35394.0
2023-07-03 10:10:00,114.74,115.02,114.72,114.91,27288.0,102.3296,102.5793,102.3118,102.4812,27288.0
2023-07-03 10:20:00,114.93,115.08,114.69,115.06,43284.0,102.4991,102.6328,102.285,102.615,43284.0
2023-07-03 10:30:00,115.08,115.48,115.06,115.48,40297.0,102.6328,102.9896,102.615,102.9896,40297.0
2023-07-03 10:40:00,115.47,115.63,115.39,115.52,36528.0,102.9807,103.1234,102.9093,103.0253,36528.0
2023-07-03 10:50:00,115.49,115.55,115.26,115.28,30381.0,102.9985,103.052,102.7934,102.8112,30381.0
2023-07-03 11:00:00,115.28,115.74,115.26,115.63,33488.0,102.8112,103.2215,102.7934,103.1234,33488.0
2023-07-03 11:10:00,115.65,115.81,115.4,115.61,57073.0,103.1412,103.2839,102.9182,103.1055,57073.0
2023-07-03 11:20:00,115.63,115.81,115.44,115.76,28238.0,103.1234,103.2839,102.9539,103.2393,28238.0
2023-07-03 11:30:00,115.76,115.9,115.7,115.77,28983.0,103.2393,103.3642,103.1858,103.2482,28983.0
2023-07-03 11:40:00,115.77,115.77,115.55,115.69,19915.0,103.2482,103.2482,103.052,103.1769,19915.0
2023-07-03 11:50:00,115.74,116.0,115.7,115.88,29344.0,103.2215,103.4533,103.1858,103.3463,29344.0
2023-07-03 12:00:00,115.9,116.04,115.78,116.03,20274.0,103.3642,103.489,103.2571,103.4801,20274.0
2023-07-03 12:10:00,116.05,116.06,115.66,115.67,22961.0,103.4979,103.5068,103.1501,103.159,22961.0
2023-07-03 12:20:00,115.68,115.85,115.55,115.6,29148.0,103.1679,103.3196,103.052,103.0966,29148.0
2023-07-03 12:30:00,115.57,115.64,115.43,115.47,19788.0,103.0698,103.1323,102.945,102.9807,19788.0
2023-07-03 12:40:00,115.47,115.55,115.33,115.41,28648.0,102.9807,103.052,102.8558,102.9271,28648.0
2023-07-03 12:50:00,115.42,115.64,115.36,115.42,55503.0,102.9361,103.1323,102.8826,102.9361,55503.0
2023-07-05 09:30:00,115.3,115.94,114.9,115.9,69142.0,102.829,103.3998,102.4723,103.3642,69142.0
2023-07-05 09:40:00,115.65,115.79,114.96,115.41,40835.0,103.1412,103.266,102.5258,102.9271,40835.0
2023-07-05 09:50:00,115.46,116.5,115.41,116.5,48153.0,102.9717,103.8993,102.9271,103.8993,48153.0
2023-07-05 10:00:00,116.55,116.67,116.24,116.32,42016.0,103.9438,104.0509,103.6674,103.7387,42016.0
2023-07-05 10:10:00,116.31,116.51,115.73,115.92,29994.0,103.7298,103.9082,103.2125,103.382,29994.0
2023-07-05 10:20:00,115.81,115.89,115.42,115.75,37240.0,103.2839,103.3552,102.9361,103.2304,37240.0
2023-07-05 10:30:00,115.78,116.17,115.77,116.16,16165.0,103.2571,103.6049,103.2482,103.596,16165.0
2023-07-05 10:40:00,116.21,116.42,116.18,116.42,22315.0,103.6406,103.8279,103.6139,103.8279,22315.0
2023-07-05 10:50:00,116.42,117.19,116.41,117.11,35755.0,103.8279,104.5146,103.819,104.4433,35755.0
2023-07-05 11:00:00,117.12,117.52,117.11,117.45,46087.0,104.4522,104.8089,104.4433,104.7465,46087.0
2023-07-05 11:10:00,117.43,117.62,117.17,117.19,57372.0,104.7287,104.8981,104.4968,104.5146,57372.0
2023-07-05 11:20:00,117.19,117.61,117.13,117.47,32169.0,104.5146,104.8892,104.4611,104.7643,32169.0
2023-07-05 11:30:00,117.43,117.56,117.27,117.39,21814.0,104.7287,104.8446,104.586,104.693,21814.0
2023-07-05 11:40:00,117.39,117.44,117.28,117.31,19967.0,104.693,104.7376,104.5949,104.6216,19967.0
2023-07-05 11:50:00,117.28,117.33,117.15,117.27,21487.0,104.5949,104.6395,104.4789,104.586,21487.0
2023-07-05 12:00:00,117.25,117.49,117.2,117.49,35717.0,104.5681,104.7822,104.5235,104.7822,35717.0
2023-07-05 12:10:00,117.47,117.47,117.09,117.27,32918.0,104.7643,104.7643,104.4254,104.586,32918.0
2023-07-05 12:20:00,117.27,117.48,117.25,117.42,24241.0,104.586,104.7733,104.5681,104.7197,24241.0
2023-07-05 12:30:00,117.42,117.48,117.23,117.48,23926.0,104.7197,104.7733,104.5503,104.7733,23926.0
2023-07-05 12:40:00,117.48,117.67,117.44,117.67,26297.0,104.7733,104.9427,104.7376,104.9427,26297.0
2023-07-05 12:50:00,117.67,117.72,117.61,117.68,22178.0,104.9427,104.9873,104.8892,104.9516,22178.0
2023-07-05 13:00:00,117.66,117.7,117.4,117.41,23003.0,104.9338,104.9695,104.7019,104.7108,23003.0
2023-07-05 13:10:00,117.43,117.46,117.19,117.33,17460.0,104.7287,104.7554,104.5146,104.6395,17460.0
2023-07-05 13:20:00,117.33,117.36,117.22,117.34,22067.0,104.6395,104.6662,104.5414,104.6484,22067.0
2023-07-05 13:30:00,117.34,117.47,117.27,117.4,28461.0,104.6484,104.7643,104.586,104.7019,28461.0
2023-07-05 13:40:00,117.39,117.74,117.38,117.63,38492.0,104.693,105.0051,104.6841,104.907,38492.0
2023-07-05 13:50:00,117.64,117.69,117.55,117.63,28859.0,104.916,104.9605,104.8357,104.907,28859.0
2023-07-05 14:00:00,117.59,117.73,117.56,117.67,37786.0,104.8714,104.9962,104.8446,104.9427,37786.0
2023-07-05 14:10:00,117.65,117.77,117.43,117.47,44920.0,104.9249,105.0319,104.7287,104.7643,44920.0
2023-07-05 14:20:00,117.48,117.59,117.42,117.46,23103.0,104.7733,104.8714,104.7197,104.7554,23103.0
2023-07-05 14:30:00,117.46,117.55,117.33,117.37,27751.0,104.7554,104.8357,104.6395,104.6752,27751.0
2023-07-05 14:40:00,117.39,117.72,117.39,117.7,43986.0,104.693,104.9873,104.693,104.9695,43986.0
2023-07-05 14:50:00,117.68,117.83,117.68,117.82,21700.0,104.9516,105.0854,104.9516,105.0765,21700.0
2023-07-05 15:00:00,117.8,117.93,117.75,117.93,23657.0,105.0586,105.1746,105.0141,105.1746,23657.0
2023-07-05 15:10:00,117.92,118.01,117.87,117.99,40520.0,105.1657,105.2459,105.1211,105.2281,40520.0
2023-07-05 15:20:00,118.0,118.08,117.94,118.06,34020.0,105.237,105.3084,105.1835,105.2905,34020.0
2023-07-05 15:30:00,118.06,118.08,117.77,117.9,44240.0,105.2905,105.3084,105.0319,105.1478,44240.0
2023-07-05 15:40:00,117.91,117.93,117.66,117.87,59542.0,105.1567,105.1746,104.9338,105.1211,59542.0
2023-07-05 15:50:00,117.9,117.99,117.81,117.87,175086.0,105.1478,105.2281,105.0676,105.1211,175086.0
2023-07-06 09:30:00,116.67,116.89,115.85,116.17,83046.0,104.0509,104.2471,103.3196,103.6049,83046.0
2023-07-06 09:40:00,116.29,116.82,116.05,116.69,33328.0,103.712,104.1846,103.4979,104.0687,33328.0
2023-07-06 09:50:00,116.65,117.26,116.51,116.98,26409.0,104.033,104.5771,103.9082,104.3273,26409.0
2023-07-06 10:00:00,116.87,117.08,116.49,116.49,24155.0,104.2292,104.4165,103.8903,103.8903,24155.0
2023-07-06 10:10:00,116.48,116.56,116.06,116.07,26609.0,103.8814,103.9528,103.5068,103.5158,26609.0
2023-07-06 10:20:00,116.06,116.66,116.04,116.38,18621.0,103.5068,104.0419,103.489,103.7922,18621.0
2023-07-06 10:30:00,116.34,116.7,116.17,116.2,22043.0,103.7566,104.0776,103.6049,103.6317,22043.0
2023-07-06 10:40:00,116.17,116.43,115.94,116.39,25436.0,103.6049,103.8368,103.3998,103.8012,25436.0
2023-07-06 10:50:00,116.35,116.57,116.2,116.55,19602.0,103.7655,103.9617,103.6317,103.9438,19602.0
2023-07-06 11:00:00,116.57,116.57,116.36,116.43,18600.0,103.9617,103.9617,103.7744,103.8368,18600.0
2023-07-06 11:10:00,116.45,116.83,116.3,116.69,43497.0,103.8547,104.1936,103.7209,104.0687,43497.0
2023-07-06 11:20:00,116.66,116.82,116.58,116.73,23986.0,104.0419,104.1846,103.9706,104.1044,23986.0
2023-07-06 11:30:00,116.73,116.95,116.64,116.64,56806.0,104.1044,104.3006,104.0241,104.0241,56806.0
2023-07-06 11:40:00,116.64,116.92,116.6,116.92,27302.0,104.0241,104.2738,103.9884,104.2738,27302.0
2023-07-06 11:50:00,116.89,117.14,116.78,117.14,32929.0,104.2471,104.47,104.149,104.47,32929.0
2023-07-06 12:00:00,117.14,117.27,117.07,117.23,27811.0,104.47,104.586,104.4076,104.5503,27811.0
2023-07-06 12:10:00,117.23,117.32,117.17,117.24,14643.0,104.5503,104.6306,104.4968,104.5592,14643.0
2023-07-06 12:20:00,117.26,117.34,117.21,117.21,29379.0,104.5771,104.6484,104.5325,104.5325,29379.0
2023-07-06 12:30:00,117.22,117.28,117.08,117.09,15920.0,104.5414,104.5949,104.4165,104.4254,15920.0
2023-07-06 12:40:00,117.1,117.34,117.05,117.34,22643.0,104.4344,104.6484,104.3898,104.6484,22643.0
2023-07-06 12:50:00,117.33,117.46,117.3,117.32,41431.0,104.6395,104.7554,104.6127,104.6306,41431.0
2023-07-06 13:00:00,117.32,117.36,117.2,117.2,17237.0,104.6306,104.6662,104.5235,104.5235,17237.0
2023-07-06 13:10:00,117.21,117.35,117.14,117.28,27421.0,104.5325,104.6573,104.47,104.5949,27421.0
2023-07-06 13:20:00,117.29,117.39,117.28,117.38,16875.0,104.6038,104.693,104.5949,104.6841,16875.0
2023-07-06 13:30:00,117.4,117.54,117.34,117.35,20957.0,104.7019,104.8268,104.6484,104.6573,20957.0
2023-07-06 13:40:00,117.35,117.42,117.23,117.34,25859.0,104.6573,104.7197,104.5503,104.6484,25859.0
2023-07-06 13:50:00,117.34,117.46,117.32,117.42,20056.0,104.6484,104.7554,104.6306,104.7197,20056.0
2023-07-06 14:00:00,117.42,117.48,117.16,117.19,26667.0,104.7197,104.7733,104.4879,104.5146,26667.0
2023-07-06 14:10:00,117.2,117.29,117.2,117.23,16964.0,104.5235,104.6038,104.5235,104.5503,16964.0
2023-07-06 14:20:00,117.25,117.27,117.15,117.23,11016.0,104.5681,104.586,104.4789,104.5503,11016.0
2023-07-06 14:30:00,117.24,117.3,117.12,117.17,15606.0,104.5592,104.6127,104.4522,104.4968,15606.0
2023-07-06 14:40:00,117.17,117.21,117.09,117.09,17136.0,104.4968,104.5325,104.4254,104.4254,17136.0
2023-07-06 14:50:00,117.09,117.18,117.05,117.18,18857.0,104.4254,104.5057,104.3898,104.5057,18857.0
2023-07-06 15:00:00,117.18,117.18,117.02,117.06,19735.0,104.5057,104.5057,104.363,104.3987,19735.0
2023-07-06 15:10:00,117.03,117.08,116.89,117.01,19837.0,104.3719,104.4165,104.2471,104.3541,19837.0
2023-07-06 15:20:00,117.01,117.16,117.01,117.1,18342.0,104.3541,104.4879,104.3541,104.4344,18342.0
2023-07-06 15:30:00,117.11,117.14,117.03,117.12,20440.0,104.4433,104.47,104.3719,104.4522,20440.0
2023-07-06 15:40:00,117.12,117.12,116.79,116.89,34037.0,104.4522,104.4522,104.1579,104.2471,34037.0
2023-07-06 15:50:00,116.88,116.91,116.64,116.67,169458.0,104.2382,104.2649,104.0241,104.0509,169458.0
2023-07-07 09:30:00,115.56,116.66,115.39,115.83,55365.0,103.0609,104.0419,102.9093,103.3017,55365.0
2023-07-07 09:40:00,115.64,116.28,115.56,115.8,12400.0,103.1323,103.703,103.0609,103.275,12400.0
2023-07-07 09:50:00,115.78,115.96,115.6,115.74,12138.0,103.2571,103.4177,103.0966,103.2215,12138.0
2023-07-07 10:00:00,115.8,115.88,115.36,115.64,18855.0,103.275,103.3463,102.8826,103.1323,18855.0
2023-07-07 10:10:00,115.7,115.9,115.61,115.8,11537.0,103.1858,103.3642,103.1055,103.275,11537.0
2023-07-07 10:20:00,115.86,116.08,115.81,115.82,9251.0,103.3285,103.5247,103.2839,103.2928,9251.0
2023-07-07 10:30:00,115.81,116.35,115.7,116.33,15639.0,103.2839,103.7655,103.1858,103.7476,15639.0
2023-07-07 10:40:00,116.35,116.53,116.14,116.19,7015.0,103.7655,103.926,103.5782,103.6228,7015.0
2023-07-07 10:50:00,116.19,116.46,116.08,116.18,24908.0,103.6228,103.8636,103.5247,103.6139,24908.0
2023-07-07 11:00:00,116.27,116.31,115.9,116.0,16959.0,103.6941,103.7298,103.3642,103.4533,16959.0
2023-07-07 11:10:00,116.05,116.09,115.8,115.91,14371.0,103.4979,103.5336,103.275,103.3731,14371.0
2023-07-07 11:20:00,115.95,116.17,115.9,116.17,11331.0,103.4087,103.6049,103.3642,103.6049,11331.0
2023-07-07 11:30:00,116.14,116.42,116.07,116.18,22342.0,103.5782,103.8279,103.5158,103.6139,22342.0
2023-07-07 11:40:00,116.15,116.23,115.91,115.98,10708.0,103.5871,103.6585,103.3731,103.4355,10708.0
2023-07-07 11:50:00,115.97,116.0,115.69,115.92,16134.0,103.4266,103.4533,103.1769,103.382,16134.0
2023-07-07 12:00:00,115.93,116.0,115.87,115.91,17517.0,103.3909,103.4533,103.3374,103.3731,17517.0
2023-07-07 12:10:00,115.93,116.01,115.81,115.99,16601.0,103.3909,103.4623,103.2839,103.4444,16601.0
2023-07-07 12:20:00,115.98,116.2,115.97,116.15,15751.0,103.4355,103.6317,103.4266,103.5871,15751.0
2023-07-07 12:30:00,116.15,116.43,116.02,116.36,12465.0,103.5871,103.8368,103.4712,103.7744,12465.0
2023-07-07 12:40:00,116.36,116.53,116.32,116.51,17529.0,103.7744,103.926,103.7387,103.9082,17529.0
2023-07-07 12:50:00,116.49,116.62,116.34,116.52,12975.0,103.8903,104.0063,103.7566,103.9171,12975.0
2023-07-07 13:00:00,116.54,116.77,116.54,116.67,10285.0,103.9349,104.1401,103.9349,104.0509,10285.0
2023-07-07 13:10:00,116.62,116.74,116.62,116.73,8417.0,104.0063,104.1133,104.0063,104.1044,8417.0
2023-07-07 13:20:00,116.71,116.81,116.68,116.77,11038.0,104.0865,104.1757,104.0598,104.1401,11038.0
2023-07-07 13:30:00,116.7,116.73,116.36,116.39,11416.0,104.0776,104.1044,103.7744,103.8012,11416.0
2023-07-07 13:40:00,116.46,116.53,116.43,116.48,8494.0,103.8636,103.926,103.8368,103.8814,8494.0
2023-07-07 13:50:00,116.48,116.58,116.33,116.46,12937.0,103.8814,103.9706,103.7476,103.8636,12937.0
2023-07-07 14:00:00,116.48,116.59,116.42,116.55,8877.0,103.8814,103.9795,103.8279,103.9438,8877.0
2023-07-07 14:10:00,116.56,116.6,116.42,116.42,25472.0,103.9528,103.9884,103.8279,103.8279,25472.0
2023-07-07 14:20:00,116.39,116.61,116.32,116.54,29982.0,103.8012,103.9974,103.7387,103.9349,29982.0
2023-07-07 14:30:00,116.49,116.49,116.31,116.35,25621.0,103.8903,103.8903,103.7298,103.7655,25621.0
2023-07-07 14:40:00,116.33,116.38,116.27,116.34,23489.0,103.7476,103.7922,103.6941,103.7566,23489.0
2023-07-07 14:50:00,116.33,116.37,116.19,116.32,25938.0,103.7476,103.7833,103.6228,103.7387,25938.0
2023-07-07 15:00:00,116.33,116.39,116.18,116.27,23590.0,103.7476,103.8012,103.6139,103.6941,23590.0
2023-07-07 15:10:00,116.28,116.3,115.89,115.93,31589.0,103.703,103.7209,103.3552,103.3909,31589.0
2023-07-07 15:20:00,115.92,115.97,115.8,115.88,50470.0,103.382,103.4266,103.275,103.3463,50470.0
2023-07-07 15:30:00,115.86,116.02,115.69,115.69,56824.0,103.3285,103.4712,103.1769,103.1769,56824.0
2023-07-07 15:40:00,115.7,115.78,115.47,115.51,104028.0,103.1858,103.2571,102.9807,103.0163,104028.0
2023-07-07 15:50:00,115.5,115.67,115.31,115.53,303710.0,103.0074,103.159,102.838,103.0342,303710.0
2023-07-10 09:30:00,114.78,115.34,114.26,114.26,67088.0,102.3653,102.8647,101.9015,101.9015,67088.0
2023-07-10 09:40:00,114.44,115.17,114.25,115.03,40530.0,102.0621,102.7131,101.8926,102.5883,40530.0
2023-07-10 09:50:00,115.11,115.58,115.1,115.28,23339.0,102.6596,103.0788,102.6507,102.8112,23339.0
2023-07-10 10:00:00,115.25,115.32,114.65,114.78,23385.0,102.7845,102.8469,102.2494,102.3653,23385.0
2023-07-10 10:10:00,114.75,114.97,114.61,114.92,25848.0,102.3385,102.5347,102.2137,102.4901,25848.0
2023-07-10 10:20:00,114.95,114.95,114.33,114.44,31830.0,102.5169,102.5169,101.964,102.0621,31830.0
2023-07-10 10:30:00,114.5,114.66,114.25,114.56,29715.0,102.1156,102.2583,101.8926,102.1691,29715.0
2023-07-10 10:40:00,114.53,114.66,114.5,114.57,24296.0,102.1423,102.2583,102.1156,102.178,24296.0
2023-07-10 10:50:00,114.58,114.8,114.47,114.67,37544.0,102.1869,102.3831,102.0888,102.2672,37544.0
2023-07-10 11:00:00,114.69,114.79,114.6,114.75,25173.0,102.285,102.3742,102.2048,102.3385,25173.0
2023-07-10 11:10:00,114.73,114.91,114.7,114.72,19886.0,102.3207,102.4812,102.2939,102.3118,19886.0
2023-07-10 11:20:00,114.71,114.91,114.54,114.88,28461.0,102.3029,102.4812,102.1512,102.4545,28461.0
2023-07-10 11:30:00,114.85,115.0,114.64,114.66,34620.0,102.4277,102.5615,102.2404,102.2583,34620.0
2023-07-10 11:40:00,114.64,114.92,114.61,114.92,14829.0,102.2404,102.4901,102.2137,102.4901,14829.0
2023-07-10 11:50:00,114.97,115.08,114.89,115.05,16850.0,102.5347,102.6328,102.4634,102.6061,16850.0
2023-07-10 12:00:00,115.06,115.11,114.78,114.84,33257.0,102.615,102.6596,102.3653,102.4188,33257.0
2023-07-10 12:10:00,114.88,115.06,114.85,115.03,14434.0,102.4545,102.615,102.4277,102.5883,14434.0
2023-07-10 12:20:00,115.07,115.2,115.02,115.06,21196.0,102.6239,102.7399,102.5793,102.615,21196.0
2023-07-10 12:30:00,115.11,115.35,115.07,115.16,16462.0,102.6596,102.8736,102.6239,102.7042,16462.0
2023-07-10 12:40:00,115.18,115.34,115.07,115.31,19471.0,102.722,102.8647,102.6239,102.838,19471.0
2023-07-10 12:50:00,115.3,115.36,115.23,115.36,16470.0,102.829,102.8826,102.7666,102.8826,16470.0
2023-07-10 13:00:00,115.36,115.36,115.24,115.26,17861.0,102.8826,102.8826,102.7755,102.7934,17861.0
2023-07-10 13:10:00,115.26,115.48,115.24,115.36,32461.0,102.7934,102.9896,102.7755,102.8826,32461.0
2023-07-10 13:20:00,115.38,115.44,115.3,115.39,36164.0,102.9004,102.9539,102.829,102.9093,36164.0
2023-07-10 13:30:00,115.33,115.46,115.27,115.37,15244.0,102.8558,102.9717,102.8023,102.8915,15244.0
2023-07-10 13:40:00,115.37,115.58,115.37,115.41,17559.0,102.8915,103.0788,102.8915,102.9271,17559.0
2023-07-10 13:50:00,115.44,115.58,115.36,115.39,14880.0,102.9539,103.0788,102.8826,102.9093,14880.0
2023-07-10 14:00:00,115.38,115.45,115.2,115.27,16740.0,102.9004,102.9628,102.7399,102.8023,16740.0
2023-07-10 14:10:00,115.26,115.27,115.11,115.11,18348.0,102.7934,102.8023,102.6596,102.6596,18348.0
2023-07-10 14:20:00,115.15,115.44,115.14,115.32,39447.0,102.6953,102.9539,102.6864,102.8469,39447.0
2023-07-10 14:30:00,115.31,115.54,115.31,115.36,22305.0,102.838,103.0431,102.838,102.8826,22305.0
2023-07-10 14:40:00,115.35,115.4,115.21,115.25,16014.0,102.8736,102.9182,102.7488,102.7845,16014.0
2023-07-10 14:50:00,115.23,115.3,115.16,115.3,15523.0,102.7666,102.829,102.7042,102.829,15523.0
2023-07-10 15:00:00,115.31,115.32,115.11,115.14,15958.0,102.838,102.8469,102.6596,102.6864,15958.0
2023-07-10 15:10:00,115.13,115.14,115.01,115.05,20562.0,102.6774,102.6864,102.5704,102.6061,20562.0
2023-07-10 15:20:00,115.06,115.23,115.04,115.2,37009.0,102.615,102.7666,102.5972,102.7399,37009.0
2023-07-10 15:30:00,115.18,115.27,115.16,115.17,27490.0,102.722,102.8023,102.7042,102.7131,27490.0
2023-07-10 15:40:00,115.16,115.34,115.11,115.2,35880.0,102.7042,102.8647,102.6596,102.7399,35880.0
2023-07-10 15:50:00,115.16,115.39,115.09,115.16,145953.0,102.7042,102.9093,102.6418,102.7042,145953.0
2023-07-11 09:30:00,115.11,115.25,114.5,115.06,61619.0,102.6596,102.7845,102.1156,102.615,61619.0
2023-07-11 09:40:00,115.05,115.41,114.58,114.93,20063.0,102.6061,102.9271,102.1869,102.4991,20063.0
2023-07-11 09:50:00,114.85,114.85,114.51,114.65,20067.0,102.4277,102.4277,102.1245,102.2494,20067.0
2023-07-11 10:00:00,114.68,115.1,114.66,114.81,19732.0,102.2761,102.6507,102.2583,102.392,19732.0
2023-07-11 10:10:00,114.86,114.98,114.57,114.98,15273.0,102.4366,102.5437,102.178,102.5437,15273.0
2023-07-11 10:20:00,115.0,115.15,114.83,115.11,16536.0,102.5615,102.6953,102.4099,102.6596,16536.0
2023-07-11 10:30:00,115.06,115.11,114.76,114.89,22644.0,102.615,102.6596,102.3475,102.4634,22644.0
2023-07-11 10:40:00,114.93,115.06,114.77,114.87,16185.0,102.4991,102.615,102.3564,102.4456,16185.0
2023-07-11 10:50:00,114.88,115.19,114.83,115.18,12935.0,102.4545,102.7309,102.4099,102.722,12935.0
2023-07-11 11:00:00,115.21,115.25,115.07,115.13,13294.0,102.7488,102.7845,102.6239,102.6774,13294.0
2023-07-11 11:10:00,115.14,115.46,115.11,115.42,21085.0,102.6864,102.9717,102.6596,102.9361,21085.0
2023-07-11 11:20:00,115.45,115.57,115.22,115.27,21216.0,102.9628,103.0698,102.7577,102.8023,21216.0
2023-07-11 11:30:00,115.2,115.37,115.13,115.32,19688.0,102.7399,102.8915,102.6774,102.8469,19688.0
2023-07-11 11:40:00,115.33,115.48,115.33,115.38,13045.0,102.8558,102.9896,102.8558,102.9004,13045.0
2023-07-11 11:50:00,115.39,115.45,115.22,115.45,13914.0,102.9093,102.9628,102.7577,102.9628,13914.0
2023-07-11 12:00:00,115.48,115.53,115.41,115.52,14890.0,102.9896,103.0342,102.9271,103.0253,14890.0
2023-07-11 12:10:00,115.49,115.63,115.45,115.49,15956.0,102.9985,103.1234,102.9628,102.9985,15956.0
2023-07-11 12:20:00,115.51,115.51,115.28,115.42,16380.0,103.0163,103.0163,102.8112,102.9361,16380.0
2023-07-11 12:30:00,115.44,115.5,115.27,115.32,29803.0,102.9539,103.0074,102.8023,102.8469,29803.0
2023-07-11 12:40:00,115.32,115.5,115.3,115.47,13366.0,102.8469,103.0074,102.829,102.9807,13366.0
2023-07-11 12:50:00,115.46,115.47,115.25,115.25,10109.0,102.9717,102.9807,102.7845,102.7845,10109.0
2023-07-11 13:00:00,115.26,115.31,115.15,115.19,13699.0,102.7934,102.838,102.6953,102.7309,13699.0
2023-07-11 13:10:00,115.19,115.19,115.01,115.01,16438.0,102.7309,102.7309,102.5704,102.5704,16438.0
2023-07-11 13:20:00,114.99,115.14,114.99,115.07,10252.0,102.5526,102.6864,102.5526,102.6239,10252.0
2023-07-11 13:30:00,115.05,115.05,114.74,114.74,21930.0,102.6061,102.6061,102.3296,102.3296,21930.0
2023-07-11 13:40:00,114.72,114.82,114.68,114.81,21892.0,102.3118,102.401,102.2761,102.392,21892.0
2023-07-11 13:50:00,114.84,114.9,114.72,114.78,16419.0,102.4188,102.4723,102.3118,102.3653,16419.0
2023-07-11 14:00:00,114.8,114.99,114.75,114.75,18641.0,102.3831,102.5526,102.3385,102.3385,18641.0
2023-07-11 14:10:00,114.75,114.75,114.59,114.71,12504.0,102.3385,102.3385,102.1958,102.3029,12504.0
2023-07-11 14:20:00,114.67,114.78,114.56,114.76,10919.0,102.2672,102.3653,102.1691,102.3475,10919.0
2023-07-11 14:30:00,114.75,114.9,114.74,114.8,16254.0,102.3385,102.4723,102.3296,102.3831,16254.0
2023-07-11 14:40:00,114.8,114.96,114.8,114.94,17457.0,102.3831,102.5258,102.3831,102.508,17457.0
2023-07-11 14:50:00,114.95,114.96,114.81,114.88,15452.0,102.5169,102.5258,102.392,102.4545,15452.0
2023-07-11 15:00:00,114.86,114.97,114.82,114.94,17436.0,102.4366,102.5347,102.401,102.508,17436.0
2023-07-11 15:10:00,114.95,115.05,114.91,115.05,13465.0,102.5169,102.6061,102.4812,102.6061,13465.0
2023-07-11 15:20:00,115.07,115.19,115.04,115.15,17569.0,102.6239,102.7309,102.5972,102.6953,17569.0
2023-07-11 15:30:00,115.16,115.3,115.07,115.26,33789.0,102.7042,102.829,102.6239,102.7934,33789.0
2023-07-11 15:40:00,115.26,115.8,115.25,115.74,51662.0,102.7934,103.275,102.7845,103.2215,51662.0
2023-07-11 15:50:00,115.76,115.99,115.71,115.93,177635.0,103.2393,103.4444,103.1947,103.3909,177635.0
2023-07-12 09:30:00,117.59,118.31,116.69,117.55,94357.0,104.8714,105.5135,104.0687,104.8357,94357.0
2023-07-12 09:40:00,117.19,117.46,116.64,116.87,29244.0,104.5146,104.7554,104.0241,104.2292,29244.0
2023-07-12 09:50:00,116.97,117.26,116.5,116.82,20223.0,104.3184,104.5771,103.8993,104.1846,20223.0
2023-07-12 10:00:00,116.87,116.99,116.54,116.93,33983.0,104.2292,104.3363,103.9349,104.2827,33983.0
2023-07-12 10:10:00,116.94,116.96,116.72,116.82,43064.0,104.2917,104.3095,104.0955,104.1846,43064.0
2023-07-12 10:20:00,116.81,116.88,116.53,116.59,35569.0,104.1757,104.2382,103.926,103.9795,35569.0
2023-07-12 10:30:00,116.6,116.82,116.36,116.4,25386.0,103.9884,104.1846,103.7744,103.8101,25386.0
2023-07-12 10:40:00,116.4,116.53,116.22,116.51,29306.0,103.8101,103.926,103.6495,103.9082,29306.0
2023-07-12 10:50:00,116.54,116.62,116.36,116.56,17560.0,103.9349,104.0063,103.7744,103.9528,17560.0
2023-07-12 11:00:00,116.55,116.57,116.36,116.55,22398.0,103.9438,103.9617,103.7744,103.9438,22398.0
2023-07-12 11:10:00,116.52,116.62,116.42,116.58,24925.0,103.9171,104.0063,103.8279,103.9706,24925.0
2023-07-12 11:20:00,116.6,116.79,116.49,116.58,24157.0,103.9884,104.1579,103.8903,103.9706,24157.0
2023-07-12 11:30:00,116.56,116.86,116.54,116.75,49921.0,103.9528,104.2203,103.9349,104.1222,49921.0
2023-07-12 11:40:00,116.7,116.8,116.4,116.8,29267.0,104.0776,104.1668,103.8101,104.1668,29267.0
2023-07-12 11:50:00,116.76,116.8,116.34,116.38,20498.0,104.1311,104.1668,103.7566,103.7922,20498.0
2023-07-12 12:00:00,116.37,116.47,116.23,116.43,17415.0,103.7833,103.8725,103.6585,103.8368,17415.0
2023-07-12 12:10:00,116.42,116.58,116.36,116.4,17643.0,103.8279,103.9706,103.7744,103.8101,17643.0
2023-07-12 12:20:00,116.43,116.82,116.43,116.77,32592.0,103.8368,104.1846,103.8368,104.1401,32592.0
2023-07-12 12:30:00,116.77,116.88,116.43,116.64,47387.0,104.1401,104.2382,103.8368,104.0241,47387.0
2023-07-12 12:40:00,116.65,116.68,116.57,116.63,18495.0,104.033,104.0598,103.9617,104.0152,18495.0
2023-07-12 12:50:00,116.61,116.82,116.57,116.68,21386.0,103.9974,104.1846,103.9617,104.0598,21386.0
2023-07-12 13:00:00,116.71,116.79,116.59,116.68,26320.0,104.0865,104.1579,103.9795,104.0598,26320.0
2023-07-12 13:10:00,116.71,116.83,116.65,116.75,49191.0,104.0865,104.1936,104.033,104.1222,49191.0
2023-07-12 13:20:00,116.73,116.75,116.55,116.59,12455.0,104.1044,104.1222,103.9438,103.9795,12455.0
2023-07-12 13:30:00,116.59,116.66,116.5,116.59,12666.0,103.9795,104.0419,103.8993,103.9795,12666.0
2023-07-12 13:40:00,116.62,116.63,116.5,116.6,13070.0,104.0063,104.0152,103.8993,103.9884,13070.0
2023-07-12 13:50:00,116.61,116.73,116.57,116.62,14322.0,103.9974,104.1044,103.9617,104.0063,14322.0
2023-07-12 14:00:00,116.64,116.7,116.52,116.6,17285.0,104.0241,104.0776,103.9171,103.9884,17285.0
2023-07-12 14:10:00,116.61,116.64,116.51,116.54,14926.0,103.9974,104.0241,103.9082,103.9349,14926.0
2023-07-12 14:20:00,116.54,116.65,116.46,116.49,15141.0,103.9349,104.033,103.8636,103.8903,15141.0
2023-07-12 14:30:00,116.51,116.74,116.5,116.74,19086.0,103.9082,104.1133,103.8993,104.1133,19086.0
2023-07-12 14:40:00,116.72,116.73,116.59,116.65,13608.0,104.0955,104.1044,103.9795,104.033,13608.0
2023-07-12 14:50:00,116.67,116.79,116.6,116.74,17486.0,104.0509,104.1579,103.9884,104.1133,17486.0
2023-07-12 15:00:00,116.75,116.78,116.66,116.7,19442.0,104.1222,104.149,104.0419,104.0776,19442.0
2023-07-12 15:10:00,116.72,116.78,116.66,116.7,22359.0,104.0955,104.149,104.0419,104.0776,22359.0
2023-07-12 15:20:00,116.69,116.69,116.29,116.39,25449.0,104.0687,104.0687,103.712,103.8012,25449.0
2023-07-12 15:30:00,116.38,116.59,116.3,116.57,31818.0,103.7922,103.9795,103.7209,103.9617,31818.0
2023-07-12 15:40:00,116.59,116.88,116.57,116.65,60628.0,103.9795,104.2382,103.9617,104.033,60628.0
2023-07-12 15:50:00,116.65,116.74,116.38,116.47,208119.0,104.033,104.1133,103.7922,103.8725,208119.0
2023-07-13 09:30:00,115.59,115.77,114.58,115.21,145941.0,103.0877,103.2482,102.1869,102.7488,145941.0
2023-07-13 09:40:00,115.21,115.21,114.75,114.76,76120.0,102.7488,102.7488,102.3385,102.3475,76120.0
2023-07-13 09:50:00,114.76,114.83,114.31,114.56,81247.0,102.3475,102.4099,101.9461,102.1691,81247.0
2023-07-13 10:00:00,114.64,115.04,114.48,114.9,58321.0,102.2404,102.5972,102.0977,102.4723,58321.0
2023-07-13 10:10:00,114.92,114.99,114.63,114.67,103915.0,102.4901,102.5526,102.2315,102.2672,103915.0
2023-07-13 10:20:00,114.68,114.77,114.41,114.7,60725.0,102.2761,102.3564,102.0353,102.2939,60725.0
2023-07-13 10:30:00,114.7,115.03,114.67,114.68,38042.0,102.2939,102.5883,102.2672,102.2761,38042.0
2023-07-13 10:40:00,114.65,114.76,114.45,114.64,66136.0,102.2494,102.3475,102.071,102.2404,66136.0
2023-07-13 10:50:00,114.65,114.69,114.32,114.48,24475.0,102.2494,102.285,101.955,102.0977,24475.0
2023-07-13 11:00:00,114.5,114.58,114.36,114.48,27733.0,102.1156,102.1869,101.9907,102.0977,27733.0
2023-07-13 11:10:00,114.49,114.79,114.4,114.75,32365.0,102.1067,102.3742,102.0264,102.3385,32365.0
2023-07-13 11:20:00,114.74,114.82,114.62,114.79,26652.0,102.3296,102.401,102.2226,102.3742,26652.0
2023-07-13 11:30:00,114.82,115.18,114.82,115.0,25853.0,102.401,102.722,102.401,102.5615,25853.0
2023-07-13 11:40:00,114.98,115.15,114.92,115.02,25085.0,102.5437,102.6953,102.4901,102.5793,25085.0
2023-07-13 11:50:00,115.02,115.25,114.95,115.12,21085.0,102.5793,102.7845,102.5169,102.6685,21085.0
2023-07-13 12:00:00,115.17,115.31,115.06,115.12,23855.0,102.7131,102.838,102.615,102.6685,23855.0
2023-07-13 12:10:00,115.13,115.31,115.06,115.23,20766.0,102.6774,102.838,102.615,102.7666,20766.0
2023-07-13 12:20:00,115.19,115.27,115.05,115.22,19303.0,102.7309,102.8023,102.6061,102.7577,19303.0
2023-07-13 12:30:00,115.22,115.42,115.22,115.41,26949.0,102.7577,102.9361,102.7577,102.9271,26949.0
2023-07-13 12:40:00,115.4,115.55,115.34,115.45,26900.0,102.9182,103.052,102.8647,102.9628,26900.0
2023-07-13 12:50:00,115.41,115.55,115.28,115.36,23653.0,102.9271,103.052,102.8112,102.8826,23653.0
2023-07-13 13:00:00,115.36,115.37,115.09,115.12,22064.0,102.8826,102.8915,102.6418,102.6685,22064.0
2023-07-13 13:10:00,115.1,115.36,115.07,115.35,24011.0,102.6507,102.8826,102.6239,102.8736,24011.0
2023-07-13 13:20:00,115.35,115.46,115.23,115.25,22607.0,102.8736,102.9717,102.7666,102.7845,22607.0
2023-07-13 13:30:00,115.26,115.39,115.14,115.23,14268.0,102.7934,102.9093,102.6864,102.7666,14268.0
2023-07-13 13:40:00,115.23,115.26,115.13,115.14,19887.0,102.7666,102.7934,102.6774,102.6864,19887.0
2023-07-13 13:50:00,115.17,115.18,114.92,114.99,24798.0,102.7131,102.722,102.4901,102.5526,24798.0
2023-07-13 14:00:00,114.97,115.03,114.91,115.02,56138.0,102.5347,102.5883,102.4812,102.5793,56138.0
2023-07-13 14:10:00,115.04,115.07,114.79,114.8,16213.0,102.5972,102.6239,102.3742,102.3831,16213.0
2023-07-13 14:20:00,114.8,114.95,114.78,114.87,22318.0,102.3831,102.5169,102.3653,102.4456,22318.0
2023-07-13 14:30:00,114.87,115.0,114.82,115.0,34110.0,102.4456,102.5615,102.401,102.5615,34110.0
2023-07-13 14:40:00,115.02,115.12,114.97,115.03,34894.0,102.5793,102.6685,102.5347,102.5883,34894.0
2023-07-13 14:50:00,115.02,115.22,114.94,115.22,51690.0,102.5793,102.7577,102.508,102.7577,51690.0
2023-07-13 15:00:00,115.24,115.29,115.13,115.2,44792.0,102.7755,102.8201,102.6774,102.7399,44792.0
2023-07-13 15:10:00,115.2,115.24,115.05,115.07,60621.0,102.7399,102.7755,102.6061,102.6239,60621.0
2023-07-13 15:20:00,115.08,115.2,115.06,115.15,44430.0,102.6328,102.7399,102.615,102.6953,44430.0
2023-07-13 15:30:00,115.14,115.17,115.0,115.16,88389.0,102.6864,102.7131,102.5615,102.7042,88389.0
2023-07-13 15:40:00,115.16,115.37,115.16,115.23,114206.0,102.7042,102.8915,102.7042,102.7666,114206.0
2023-07-13 15:50:00,115.23,115.62,115.19,115.35,388440.0,102.7666,103.1144,102.7309,102.8736,388440.0
2023-07-14 09:30:00,115.02,115.31,114.22,115.09,64513.0,102.5793,102.838,101.8659,102.6418,64513.0
2023-07-14 09:40:00,115.19,115.65,114.89,114.89,29586.0,102.7309,103.1412,102.4634,102.4634,29586.0
2023-07-14 09:50:00,114.96,115.35,114.77,115.17,33472.0,102.5258,102.8736,102.3564,102.7131,33472.0
2023-07-14 10:00:00,115.13,115.36,114.83,114.98,34004.0,102.6774,102.8826,102.4099,102.5437,34004.0
2023-07-14 10:10:00,114.99,115.11,114.78,114.78,21044.0,102.5526,102.6596,102.3653,102.3653,21044.0
2023-07-14 10:20:00,114.8,114.97,114.69,114.85,16316.0,102.3831,102.5347,102.285,102.4277,16316.0
2023-07-14 10:30:00,114.91,115.04,114.66,114.81,21446.0,102.4812,102.5972,102.2583,102.392,21446.0
2023-07-14 10:40:00,114.8,115.31,114.77,115.19,70433.0,102.3831,102.838,102.3564,102.7309,70433.0
2023-07-14 10:50:00,115.24,115.35,115.06,115.26,12568.0,102.7755,102.8736,102.615,102.7934,12568.0
2023-07-14 11:00:00,115.32,115.34,115.19,115.26,23452.0,102.8469,102.8647,102.7309,102.7934,23452.0
2023-07-14 11:10:00,115.25,115.6,115.22,115.51,24152.0,102.7845,103.0966,102.7577,103.0163,24152.0
2023-07-14 11:20:00,115.52,115.55,115.3,115.34,16772.0,103.0253,103.052,102.829,102.8647,16772.0
2023-07-14 11:30:00,115.36,115.51,115.31,115.42,48606.0,102.8826,103.0163,102.838,102.9361,48606.0
2023-07-14 11:40:00,115.42,115.48,115.26,115.26,26496.0,102.9361,102.9896,102.7934,102.7934,26496.0
2023-07-14 11:50:00,115.28,115.3,115.08,115.29,14709.0,102.8112,102.829,102.6328,102.8201,14709.0
2023-07-14 12:00:00,115.28,115.33,115.08,115.08,31573.0,102.8112,102.8558,102.6328,102.6328,31573.0
2023-07-14 12:10:00,115.05,115.16,114.95,115.16,20347.0,102.6061,102.7042,102.5169,102.7042,20347.0
2023-07-14 12:20:00,115.15,115.34,115.14,115.22,19763.0,102.6953,102.8647,102.6864,102.7577,19763.0
2023-07-14 12:30:00,115.2,115.28,115.13,115.21,20010.0,102.7399,102.8112,102.6774,102.7488,20010.0
2023-07-14 12:40:00,115.19,115.36,115.16,115.32,18515.0,102.7309,102.8826,102.7042,102.8469,18515.0
2023-07-14 12:50:00,115.31,115.32,115.11,115.25,15705.0,102.838,102.8469,102.6596,102.7845,15705.0
2023-07-14 13:00:00,115.28,115.4,115.27,115.36,16789.0,102.8112,102.9182,102.8023,102.8826,16789.0
2023-07-14 13:10:00,115.36,115.63,115.35,115.61,26077.0,102.8826,103.1234,102.8736,103.1055,26077.0
2023-07-14 13:20:00,115.65,115.78,115.44,115.49,24015.0,103.1412,103.2571,102.9539,102.9985,24015.0
2023-07-14 13:30:00,115.46,115.64,115.43,115.43,23758.0,102.9717,103.1323,102.945,102.945,23758.0
2023-07-14 13:40:00,115.44,115.57,115.33,115.55,20826.0,102.9539,103.0698,102.8558,103.052,20826.0
2023-07-14 13:50:00,115.58,115.75,115.53,115.74,16098.0,103.0788,103.2304,103.0342,103.2215,16098.0
2023-07-14 14:00:00,115.72,115.83,115.62,115.62,29050.0,103.2036,103.3017,103.1144,103.1144,29050.0
2023-07-14 14:10:00,115.63,115.76,115.58,115.7,29835.0,103.1234,103.2393,103.0788,103.1858,29835.0
2023-07-14 14:20:00,115.67,115.7,115.54,115.61,19145.0,103.159,103.1858,103.0431,103.1055,19145.0
2023-07-14 14:30:00,115.63,115.68,115.52,115.55,33526.0,103.1234,103.1679,103.0253,103.052,33526.0
2023-07-14 14:40:00,115.56,115.68,115.48,115.67,16087.0,103.0609,103.1679,102.9896,103.159,16087.0
2023-07-14 14:50:00,115.69,115.86,115.66,115.83,21910.0,103.1769,103.3285,103.1501,103.3017,21910.0
2023-07-14 15:00:00,115.81,115.81,115.68,115.8,24892.0,103.2839,103.2839,103.1679,103.275,24892.0
2023-07-14 15:10:00,115.78,116.03,115.77,116.03,26953.0,103.2571,103.4801,103.2482,103.4801,26953.0
2023-07-14 15:20:00,116.01,116.03,115.63,115.68,39394.0,103.4623,103.4801,103.1234,103.1679,39394.0
2023-07-14 15:30:00,115.69,115.88,115.6,115.85,51258.0,103.1769,103.3463,103.0966,103.3196,51258.0
2023-07-14 15:40:00,115.86,115.89,115.65,115.68,75685.0,103.3285,103.3552,103.1412,103.1679,75685.0
2023-07-14 15:50:00,115.67,115.75,115.42,115.65,218999.0,103.159,103.2304,102.9361,103.1412,218999.0
2023-07-17 09:30:00,115.0,115.54,113.11,113.28,81243.0,102.5615,103.0431,100.8759,101.0275,81243.0
2023-07-17 09:40:00,113.31,113.83,113.16,113.58,29269.0,101.0543,101.518,100.9205,101.2951,29269.0
2023-07-17 09:50:00,113.71,114.5,113.71,114.44,35219.0,101.411,102.1156,101.411,102.0621,35219.0
2023-07-17 10:00:00,114.46,114.74,114.18,114.32,75029.0,102.0799,102.3296,101.8302,101.955,75029.0
2023-07-17 10:10:00,114.35,114.35,113.59,113.62,63699.0,101.9818,101.9818,101.304,101.3308,63699.0
2023-07-17 10:20:00,113.64,114.09,113.43,113.63,84888.0,101.3486,101.7499,101.1613,101.3397,84888.0
2023-07-17 10:30:00,113.58,113.8,113.08,113.11,55915.0,101.2951,101.4913,100.8492,100.8759,55915.0
2023-07-17 10:40:00,113.09,113.12,112.62,112.64,56885.0,100.8581,100.8848,100.4389,100.4568,56885.0
2023-07-17 10:50:00,112.61,112.8,112.29,112.77,67012.0,100.43,100.5994,100.1446,100.5727,67012.0
2023-07-17 11:00:00,112.74,112.8,112.23,112.3,50418.0,100.5459,100.5994,100.0911,100.1535,50418.0
2023-07-17 11:10:00,112.34,112.4,112.13,112.22,45350.0,100.1892,100.2427,100.0019,100.0822,45350.0
2023-07-17 11:20:00,112.21,112.27,111.74,111.88,50149.0,100.0733,100.1268,99.6541,99.779,50149.0
2023-07-17 11:30:00,111.87,111.91,111.58,111.86,36319.0,99.77,99.8057,99.5114,99.7611,36319.0
2023-07-17 11:40:00,111.91,112.03,111.7,111.8,50488.0,99.8057,99.9127,99.6184,99.7076,50488.0
2023-07-17 11:50:00,111.79,112.02,111.77,111.94,40959.0,99.6987,99.9038,99.6809,99.8325,40959.0
2023-07-17 12:00:00,111.93,111.98,111.69,111.9,34519.0,99.8235,99.8681,99.6095,99.7968,34519.0
2023-07-17 12:10:00,111.91,112.0,111.71,111.71,31439.0,99.8057,99.886,99.6273,99.6273,31439.0
2023-07-17 12:20:00,111.72,111.92,111.62,111.76,39039.0,99.6363,99.8146,99.5471,99.6719,39039.0
2023-07-17 12:30:00,111.79,111.97,111.66,111.9,22927.0,99.6987,99.8592,99.5828,99.7968,22927.0
2023-07-17 12:40:00,111.86,111.89,111.71,111.72,20935.0,99.7611,99.7879,99.6273,99.6363,20935.0
2023-07-17 12:50:00,111.72,111.82,111.4,111.43,28142.0,99.6363,99.7254,99.3509,99.3776,28142.0
2023-07-17 13:00:00,111.39,111.4,110.81,110.88,50608.0,99.342,99.3509,98.8247,98.8871,50608.0
2023-07-17 13:10:00,110.91,111.33,110.91,111.26,29927.0,98.9139,99.2884,98.9139,99.226,29927.0
2023-07-17 13:20:00,111.23,111.28,110.92,111.01,42012.0,99.1993,99.2439,98.9228,99.0031,42012.0
2023-07-17 13:30:00,111.02,111.15,110.84,110.84,45137.0,99.012,99.1279,98.8514,98.8514,45137.0
2023-07-17 13:40:00,110.85,111.04,110.71,110.92,62628.0,98.8604,99.0298,98.7355,98.9228,62628.0
2023-07-17 13:50:00,110.93,111.03,110.69,110.97,34520.0,98.9317,99.0209,98.7177,98.9674,34520.0
2023-07-17 14:00:00,110.98,111.04,110.73,110.74,24854.0,98.9763,99.0298,98.7533,98.7623,24854.0
2023-07-17 14:10:00,110.79,110.8,110.04,110.07,96660.0,98.8069,98.8158,98.138,98.1647,96660.0
2023-07-17 14:20:00,110.1,110.1,109.74,109.75,85817.0,98.1915,98.1915,97.8704,97.8793,85817.0
2023-07-17 14:30:00,109.76,109.77,109.27,109.63,91179.0,97.8883,97.8972,97.4513,97.7723,91179.0
2023-07-17 14:40:00,109.66,110.21,109.65,110.13,76813.0,97.7991,98.2896,97.7902,98.2182,76813.0
2023-07-17 14:50:00,110.18,110.39,110.03,110.36,50634.0,98.2628,98.4501,98.1291,98.4234,50634.0
2023-07-17 15:00:00,110.38,110.58,110.26,110.57,84033.0,98.4412,98.6196,98.3342,98.6106,84033.0
2023-07-17 15:10:00,110.57,110.71,110.19,110.36,48501.0,98.6106,98.7355,98.2717,98.4234,48501.0
2023-07-17 15:20:00,110.34,110.37,110.1,110.28,82269.0,98.4055,98.4323,98.1915,98.352,82269.0
2023-07-17 15:30:00,110.29,110.55,110.2,110.55,194362.0,98.3609,98.5928,98.2807,98.5928,194362.0
2023-07-17 15:40:00,110.53,110.54,110.33,110.37,217560.0,98.575,98.5839,98.3966,98.4323,217560.0
2023-07-17 15:50:00,110.36,110.56,109.94,110.01,381223.0,98.4234,98.6017,98.0488,98.1112,381223.0
2023-07-18 09:30:00,110.28,111.24,110.05,110.65,183140.0,98.352,99.2082,98.1469,98.682,183140.0
2023-07-18 09:40:00,110.67,110.8,110.25,110.8,82204.0,98.6998,98.8158,98.3253,98.8158,82204.0
2023-07-18 09:50:00,110.86,111.39,110.75,111.31,81715.0,98.8693,99.342,98.7712,99.2706,81715.0
2023-07-18 10:00:00,111.29,112.22,111.19,112.08,114667.0,99.2528,100.0822,99.1636,99.9573,114667.0
2023-07-18 10:10:00,112.03,112.63,111.94,112.05,99732.0,99.9127,100.4478,99.8325,99.9306,99732.0
2023-07-18 10:20:00,112.02,112.19,111.77,111.91,115511.0,99.9038,100.0554,99.6809,99.8057,115511.0
2023-07-18 10:30:00,111.91,112.26,111.55,111.55,90332.0,99.8057,100.1179,99.4847,99.4847,90332.0
2023-07-18 10:40:00,111.51,111.57,111.19,111.37,42974.0,99.449,99.5025,99.1636,99.3241,42974.0
2023-07-18 10:50:00,111.32,111.81,111.28,111.73,52534.0,99.2795,99.7165,99.2439,99.6452,52534.0
2023-07-18 11:00:00,111.73,111.74,111.42,111.46,27921.0,99.6452,99.6541,99.3687,99.4044,27921.0
2023-07-18 11:10:00,111.42,111.48,111.04,111.36,56004.0,99.3687,99.4222,99.0298,99.3152,56004.0
2023-07-18 11:20:00,111.33,111.33,110.98,111.12,29708.0,99.2884,99.2884,98.9763,99.1012,29708.0
2023-07-18 11:30:00,111.1,111.1,110.87,110.89,35262.0,99.0833,99.0833,98.8782,98.896,35262.0
2023-07-18 11:40:00,110.87,110.95,110.69,110.77,43672.0,98.8782,98.9495,98.7177,98.789,43672.0
2023-07-18 11:50:00,110.79,110.82,110.54,110.6,42649.0,98.8069,98.8336,98.5839,98.6374,42649.0
2023-07-18 12:00:00,110.6,110.71,110.13,110.15,32705.0,98.6374,98.7355,98.2182,98.2361,32705.0
2023-07-18 12:10:00,110.13,110.14,109.64,110.05,81677.0,98.2182,98.2272,97.7812,98.1469,81677.0
2023-07-18 12:20:00,110.05,110.11,109.59,109.79,29751.0,98.1469,98.2004,97.7366,97.915,29751.0
2023-07-18 12:30:00,109.76,109.8,109.59,109.63,25510.0,97.8883,97.9239,97.7366,97.7723,25510.0
2023-07-18 12:40:00,109.67,109.69,109.5,109.63,28618.0,97.808,97.8258,97.6564,97.7723,28618.0
2023-07-18 12:50:00,109.68,109.75,109.56,109.59,22384.0,97.8169,97.8793,97.7099,97.7366,22384.0
2023-07-18 13:00:00,109.59,109.66,109.47,109.58,27626.0,97.7366,97.7991,97.6296,97.7277,27626.0
2023-07-18 13:10:00,109.59,109.61,109.24,109.25,35201.0,97.7366,97.7545,97.4245,97.4334,35201.0
2023-07-18 13:20:00,109.26,109.36,109.14,109.22,39914.0,97.4423,97.5315,97.3353,97.4067,39914.0
2023-07-18 13:30:00,109.23,109.26,109.08,109.11,28198.0,97.4156,97.4423,97.2818,97.3086,28198.0
2023-07-18 13:40:00,109.1,109.3,109.06,109.23,22334.0,97.2996,97.478,97.264,97.4156,22334.0
2023-07-18 13:50:00,109.23,109.41,109.21,109.32,21241.0,97.4156,97.5761,97.3977,97.4958,21241.0
2023-07-18 14:00:00,109.28,109.39,109.28,109.35,19242.0,97.4602,97.5583,97.4602,97.5226,19242.0
2023-07-18 14:10:00,109.36,109.44,109.31,109.42,22717.0,97.5315,97.6029,97.4869,97.585,22717.0
2023-07-18 14:20:00,109.42,109.5,109.33,109.45,24159.0,97.585,97.6564,97.5048,97.6118,24159.0
2023-07-18 14:30:00,109.45,109.92,109.44,109.8,29732.0,97.6118,98.031,97.6029,97.9239,29732.0
2023-07-18 14:40:00,109.8,109.97,109.79,109.83,32233.0,97.9239,98.0755,97.915,97.9507,32233.0
2023-07-18 14:50:00,109.83,109.96,109.78,109.81,38850.0,97.9507,98.0666,97.9061,97.9329,38850.0
2023-07-18 15:00:00,109.82,110.07,109.68,110.06,60802.0,97.9418,98.1647,97.8169,98.1558,60802.0
2023-07-18 15:10:00,110.06,110.31,110.02,110.3,43268.0,98.1558,98.3788,98.1201,98.3699,43268.0
2023-07-18 15:20:00,110.31,110.56,110.3,110.49,66112.0,98.3788,98.6017,98.3699,98.5393,66112.0
2023-07-18 15:30:00,110.51,110.58,110.4,110.53,74572.0,98.5571,98.6196,98.459,98.575,74572.0
2023-07-18 15:40:00,110.54,110.58,110.21,110.58,104187.0,98.5839,98.6196,98.2896,98.6196,104187.0
2023-07-18 15:50:00,110.59,110.66,110.32,110.52,205057.0,98.6285,98.6909,98.3877,98.5661,205057.0
2023-07-19 09:30:00,112.72,114.86,112.38,114.19,162196.0,100.5281,102.4366,100.2249,101.8391,162196.0
2023-07-19 09:40:00,114.2,114.2,113.23,113.48,42580.0,101.848,101.848,100.9829,101.2059,42580.0
2023-07-19 09:50:00,113.56,113.75,113.06,113.3,42596.0,101.2772,101.4467,100.8313,101.0454,42596.0
2023-07-19 10:00:00,113.29,114.18,113.29,113.82,69950.0,101.0365,101.8302,101.0365,101.5091,69950.0
2023-07-19 10:10:00,113.7,114.14,113.48,113.92,40159.0,101.4021,101.7945,101.2059,101.5983,40159.0
2023-07-19 10:20:00,113.85,113.94,113.49,113.66,23828.0,101.5359,101.6161,101.2148,101.3664,23828.0
2023-07-19 10:30:00,113.66,113.86,113.42,113.45,37146.0,101.3664,101.5448,101.1524,101.1791,37146.0
2023-07-19 10:40:00,113.46,113.77,113.46,113.64,24962.0,101.1881,101.4645,101.1881,101.3486,24962.0
2023-07-19 10:50:00,113.66,113.79,113.34,113.54,25285.0,101.3664,101.4824,101.081,101.2594,25285.0
2023-07-19 11:00:00,113.56,113.6,113.29,113.35,20946.0,101.2772,101.3129,101.0365,101.09,20946.0
2023-07-19 11:10:00,113.31,113.32,112.92,112.94,31940.0,101.0543,101.0632,100.7065,100.7243,31940.0
2023-07-19 11:20:00,112.92,113.13,112.87,113.13,18951.0,100.7065,100.8938,100.6619,100.8938,18951.0
2023-07-19 11:30:00,113.15,113.52,113.15,113.41,33745.0,100.9116,101.2416,100.9116,101.1435,33745.0
2023-07-19 11:40:00,113.47,113.5,113.15,113.25,76166.0,101.197,101.2237,100.9116,101.0008,76166.0
2023-07-19 11:50:00,113.23,113.54,113.16,113.33,23181.0,100.9829,101.2594,100.9205,101.0721,23181.0
2023-07-19 12:00:00,113.33,113.35,112.78,112.92,26591.0,101.0721,101.09,100.5816,100.7065,26591.0
2023-07-19 12:10:00,112.93,113.37,112.82,113.32,26486.0,100.7154,101.1078,100.6173,101.0632,26486.0
2023-07-19 12:20:00,113.34,113.45,113.15,113.44,26416.0,101.081,101.1791,100.9116,101.1702,26416.0
2023-07-19 12:30:00,113.44,113.44,112.96,113.07,28652.0,101.1702,101.1702,100.7421,100.8402,28652.0
2023-07-19 12:40:00,113.08,113.21,113.01,113.16,22137.0,100.8492,100.9651,100.7867,100.9205,22137.0
2023-07-19 12:50:00,113.16,113.62,113.13,113.56,48926.0,100.9205,101.3308,100.8938,101.2772,48926.0
2023-07-19 13:00:00,113.62,113.65,113.37,113.58,89368.0,101.3308,101.3575,101.1078,101.2951,89368.0
2023-07-19 13:10:00,113.56,113.86,113.46,113.7,37546.0,101.2772,101.5448,101.1881,101.4021,37546.0
2023-07-19 13:20:00,113.73,113.75,113.48,113.65,25039.0,101.4289,101.4467,101.2059,101.3575,25039.0
2023-07-19 13:30:00,113.63,113.66,113.27,113.51,36352.0,101.3397,101.3664,101.0186,101.2327,36352.0
2023-07-19 13:40:00,113.53,113.67,113.35,113.62,25650.0,101.2505,101.3753,101.09,101.3308,25650.0
2023-07-19 13:50:00,113.62,113.7,113.5,113.59,16830.0,101.3308,101.4021,101.2237,101.304,16830.0
2023-07-19 14:00:00,113.59,113.66,113.5,113.59,25176.0,101.304,101.3664,101.2237,101.304,25176.0
2023-07-19 14:10:00,113.58,113.58,113.35,113.39,27773.0,101.2951,101.2951,101.09,101.1256,27773.0
2023-07-19 14:20:00,113.4,113.66,113.33,113.64,25499.0,101.1346,101.3664,101.0721,101.3486,25499.0
2023-07-19 14:30:00,113.71,113.86,113.67,113.73,29369.0,101.411,101.5448,101.3753,101.4289,29369.0
2023-07-19 14:40:00,113.76,113.92,113.73,113.83,24265.0,101.4556,101.5983,101.4289,101.518,24265.0
2023-07-19 14:50:00,113.81,114.02,113.81,113.87,31099.0,101.5002,101.6875,101.5002,101.5537,31099.0
2023-07-19 15:00:00,113.89,113.92,113.68,113.77,29329.0,101.5716,101.5983,101.3843,101.4645,29329.0
2023-07-19 15:10:00,113.8,113.8,113.6,113.69,36801.0,101.4913,101.4913,101.3129,101.3932,36801.0
2023-07-19 15:20:00,113.68,113.84,113.65,113.76,39173.0,101.3843,101.527,101.3575,101.4556,39173.0
2023-07-19 15:30:00,113.78,113.8,113.58,113.72,48509.0,101.4735,101.4913,101.2951,101.4199,48509.0
2023-07-19 15:40:00,113.71,113.8,113.61,113.75,89262.0,101.411,101.4913,101.3218,101.4467,89262.0
2023-07-19 15:50:00,113.79,113.99,113.48,113.56,270605.0,101.4824,101.6607,101.2059,101.2772,270605.0
2023-07-20 09:30:00,106.21,107.48,103.22,104.9,494333.0,94.7222,95.8549,92.0556,93.5539,494333.0
2023-07-20 09:40:00,105.0,106.19,104.56,105.97,237668.0,93.6431,94.7044,93.2507,94.5082,237668.0
2023-07-20 09:50:00,105.95,106.79,105.53,105.83,180035.0,94.4904,95.2395,94.1158,94.3833,180035.0
2023-07-20 10:00:00,105.83,107.15,105.76,107.0,97782.0,94.3833,95.5606,94.3209,95.4268,97782.0
2023-07-20 10:10:00,106.98,108.68,106.97,108.68,283778.0,95.4089,96.9251,95.4,96.9251,283778.0
2023-07-20 10:20:00,108.72,109.88,108.6,109.83,304791.0,96.9607,97.9953,96.8537,97.9507,304791.0
2023-07-20 10:30:00,109.83,109.98,109.13,109.44,226243.0,97.9507,98.0845,97.3264,97.6029,226243.0
2023-07-20 10:40:00,109.41,109.88,108.86,109.08,194970.0,97.5761,97.9953,97.0856,97.2818,194970.0
2023-07-20 10:50:00,109.05,109.24,107.79,107.86,170518.0,97.2551,97.4245,96.1313,96.1938,170518.0
2023-07-20 11:00:00,107.83,108.03,106.67,106.94,139451.0,96.167,96.3454,95.1325,95.3733,139451.0
2023-07-20 11:10:00,106.95,107.33,106.7,107.14,183579.0,95.3822,95.7211,95.1592,95.5516,183579.0
2023-07-20 11:20:00,107.14,107.49,107.01,107.08,52795.0,95.5516,95.8638,95.4357,95.4981,52795.0
2023-07-20 11:30:00,107.08,107.17,106.2,106.21,222832.0,95.4981,95.5784,94.7133,94.7222,222832.0
2023-07-20 11:40:00,106.23,106.28,105.85,106.13,136328.0,94.7401,94.7847,94.4012,94.6509,136328.0
2023-07-20 11:50:00,106.13,106.53,106.12,106.45,54904.0,94.6509,95.0076,94.642,94.9363,54904.0
2023-07-20 12:00:00,106.45,107.0,106.43,106.61,95315.0,94.9363,95.4268,94.9184,95.079,95315.0
2023-07-20 12:10:00,106.59,106.83,106.3,106.75,91294.0,95.0611,95.2752,94.8025,95.2038,91294.0
2023-07-20 12:20:00,106.75,106.76,106.31,106.47,56324.0,95.2038,95.2127,94.8114,94.9541,56324.0
2023-07-20 12:30:00,106.49,106.53,105.97,106.05,55008.0,94.9719,95.0076,94.5082,94.5795,55008.0
2023-07-20 12:40:00,106.1,106.28,106.05,106.15,60018.0,94.6241,94.7847,94.5795,94.6687,60018.0
2023-07-20 12:50:00,106.15,106.33,105.98,106.26,86889.0,94.6687,94.8293,94.5171,94.7668,86889.0
2023-07-20 13:00:00,106.26,106.36,106.0,106.0,143973.0,94.7668,94.856,94.5349,94.5349,143973.0
2023-07-20 13:10:00,105.96,106.01,105.28,105.33,157683.0,94.4993,94.5439,93.8928,93.9374,157683.0
2023-07-20 13:20:00,105.37,105.37,104.96,105.13,89991.0,93.9731,93.9731,93.6074,93.759,89991.0
2023-07-20 13:30:00,105.12,105.62,105.01,105.56,92779.0,93.7501,94.196,93.652,94.1425,92779.0
2023-07-20 13:40:00,105.56,106.03,105.56,105.99,117908.0,94.1425,94.5617,94.1425,94.526,117908.0
2023-07-20 13:50:00,105.99,106.04,105.85,105.91,98651.0,94.526,94.5706,94.4012,94.4547,98651.0
2023-07-20 14:00:00,105.91,106.15,105.86,106.03,103056.0,94.4547,94.6687,94.4101,94.5617,103056.0
2023-07-20 14:10:00,106.02,106.33,105.84,106.26,192711.0,94.5528,94.8293,94.3922,94.7668,192711.0
2023-07-20 14:20:00,106.25,106.31,106.0,106.08,105752.0,94.7579,94.8114,94.5349,94.6063,105752.0
2023-07-20 14:30:00,106.06,106.36,105.93,106.34,111925.0,94.5885,94.856,94.4725,94.8382,111925.0
2023-07-20 14:40:00,106.36,106.57,106.3,106.52,117816.0,94.856,95.0433,94.8025,94.9987,117816.0
2023-07-20 14:50:00,106.5,106.8,106.35,106.76,91724.0,94.9809,95.2484,94.8471,95.2127,91724.0
2023-07-20 15:00:00,106.75,106.99,106.71,106.79,165154.0,95.2038,95.4179,95.1681,95.2395,165154.0
2023-07-20 15:10:00,106.78,107.29,106.77,107.22,119675.0,95.2306,95.6854,95.2217,95.623,119675.0
2023-07-20 15:20:00,107.21,107.39,106.79,106.8,93047.0,95.6141,95.7746,95.2395,95.2484,93047.0
2023-07-20 15:30:00,106.81,107.31,106.68,107.25,144946.0,95.2573,95.7033,95.1414,95.6497,144946.0
2023-07-20 15:40:00,107.27,107.42,106.98,106.98,195293.0,95.6676,95.8014,95.4089,95.4089,195293.0
2023-07-20 15:50:00,106.99,107.54,106.96,107.47,488765.0,95.4179,95.9084,95.3911,95.8459,488765.0
2023-07-21 09:30:00,107.3,108.46,107.01,108.03,174098.0,95.6943,96.7289,95.4357,96.3454,174098.0
2023-07-21 09:40:00,108.15,108.51,107.45,107.8,90339.0,96.4524,96.7735,95.8281,96.1403,90339.0
2023-07-21 09:50:00,107.8,107.9,107.33,107.42,66356.0,96.1403,96.2294,95.7211,95.8014,66356.0
2023-07-21 10:00:00,107.45,108.36,107.18,108.16,79484.0,95.8281,96.6397,95.5873,96.4613,79484.0
2023-07-21 10:10:00,108.16,108.21,107.49,107.78,38945.0,96.4613,96.5059,95.8638,96.1224,38945.0
2023-07-21 10:20:00,107.75,107.92,107.2,107.55,49847.0,96.0957,96.2473,95.6052,95.9173,49847.0
2023-07-21 10:30:00,107.55,107.61,107.1,107.24,45779.0,95.9173,95.9708,95.516,95.6408,45779.0
2023-07-21 10:40:00,107.29,107.39,106.85,107.07,105739.0,95.6854,95.7746,95.293,95.4892,105739.0
2023-07-21 10:50:00,107.12,107.2,106.85,107.13,72873.0,95.5338,95.6052,95.293,95.5427,72873.0
2023-07-21 11:00:00,107.16,107.21,106.97,107.16,66234.0,95.5695,95.6141,95.4,95.5695,66234.0
2023-07-21 11:10:00,107.15,107.15,106.87,107.14,51968.0,95.5606,95.5606,95.3108,95.5516,51968.0
2023-07-21 11:20:00,107.13,107.13,106.18,106.59,204614.0,95.5427,95.5427,94.6955,95.0611,204614.0
2023-07-21 11:30:00,106.68,106.88,106.2,106.3,48028.0,95.1414,95.3198,94.7133,94.8025,48028.0
2023-07-21 11:40:00,106.33,106.67,106.04,106.56,59957.0,94.8293,95.1325,94.5706,95.0344,59957.0
2023-07-21 11:50:00,106.57,106.58,106.19,106.36,52640.0,95.0433,95.0522,94.7044,94.856,52640.0
2023-07-21 12:00:00,106.34,106.48,106.2,106.45,132855.0,94.8382,94.963,94.7133,94.9363,132855.0
2023-07-21 12:10:00,106.45,106.55,106.24,106.38,62383.0,94.9363,95.0255,94.749,94.8738,62383.0
2023-07-21 12:20:00,106.41,106.58,106.33,106.34,46464.0,94.9006,95.0522,94.8293,94.8382,46464.0
2023-07-21 12:30:00,106.36,106.56,106.19,106.39,40823.0,94.856,95.0344,94.7044,94.8828,40823.0
2023-07-21 12:40:00,106.45,106.7,106.3,106.36,63201.0,94.9363,95.1592,94.8025,94.856,63201.0
2023-07-21 12:50:00,106.34,106.53,106.21,106.34,52449.0,94.8382,95.0076,94.7222,94.8382,52449.0
2023-07-21 13:00:00,106.34,106.7,106.18,106.59,130568.0,94.8382,95.1592,94.6955,95.0611,130568.0
2023-07-21 13:10:00,106.58,106.6,106.17,106.18,44107.0,95.0522,95.07,94.6866,94.6955,44107.0
2023-07-21 13:20:00,106.2,106.48,106.15,106.39,67652.0,94.7133,94.963,94.6687,94.8828,67652.0
2023-07-21 13:30:00,106.4,106.98,106.37,106.84,63388.0,94.8917,95.4089,94.8649,95.2841,63388.0
2023-07-21 13:40:00,106.9,107.47,106.85,107.44,42068.0,95.3376,95.8459,95.293,95.8192,42068.0
2023-07-21 13:50:00,107.45,107.51,106.71,106.81,50886.0,95.8281,95.8816,95.1681,95.2573,50886.0
2023-07-21 14:00:00,106.82,107.13,106.75,106.96,62677.0,95.2663,95.5427,95.2038,95.3911,62677.0
2023-07-21 14:10:00,106.98,107.87,106.98,107.8,61596.0,95.4089,96.2027,95.4089,96.1403,61596.0
2023-07-21 14:20:00,107.81,108.0,107.65,107.87,90187.0,96.1492,96.3186,96.0065,96.2027,90187.0
2023-07-21 14:30:00,107.9,108.04,107.59,107.69,99834.0,96.2294,96.3543,95.953,96.0422,99834.0
2023-07-21 14:40:00,107.71,107.88,107.61,107.63,37027.0,96.06,96.2116,95.9708,95.9886,37027.0
2023-07-21 14:50:00,107.62,107.79,107.55,107.65,48467.0,95.9797,96.1313,95.9173,96.0065,48467.0
2023-07-21 15:00:00,107.61,107.67,107.35,107.47,74658.0,95.9708,96.0243,95.7389,95.8459,74658.0
2023-07-21 15:10:00,107.47,107.5,107.21,107.25,42353.0,95.8459,95.8727,95.6141,95.6497,42353.0
2023-07-21 15:20:00,107.25,107.26,107.04,107.14,57363.0,95.6497,95.6587,95.4625,95.5516,57363.0
2023-07-21 15:30:00,107.14,107.25,107.07,107.2,69694.0,95.5516,95.6497,95.4892,95.6052,69694.0
2023-07-21 15:40:00,107.19,107.27,107.0,107.05,162381.0,95.5962,95.6676,95.4268,95.4714,162381.0
2023-07-21 15:50:00,107.04,107.31,106.97,107.26,406120.0,95.4625,95.7033,95.4,95.6587,406120.0
2023-07-24 09:30:00,107.88,108.3,107.19,108.02,92136.0,96.2116,96.5862,95.5962,96.3365,92136.0
2023-07-24 09:40:00,108.08,108.62,107.93,108.52,48113.0,96.39,96.8716,96.2562,96.7824,48113.0
2023-07-24 09:50:00,108.5,108.56,108.05,108.17,72736.0,96.7645,96.8181,96.3632,96.4702,72736.0
2023-07-24 10:00:00,108.19,108.27,107.96,108.13,93670.0,96.4881,96.5594,96.2829,96.4346,93670.0
2023-07-24 10:10:00,108.17,108.51,108.09,108.09,84950.0,96.4702,96.7735,96.3989,96.3989,84950.0
2023-07-24 10:20:00,108.11,108.29,107.91,108.25,42007.0,96.4167,96.5773,96.2384,96.5416,42007.0
2023-07-24 10:30:00,108.29,108.94,108.24,108.89,115341.0,96.5773,97.157,96.5327,97.1124,115341.0
2023-07-24 10:40:00,108.92,109.41,108.89,109.3,125827.0,97.1391,97.5761,97.1124,97.478,125827.0
2023-07-24 10:50:00,109.33,109.35,108.91,109.33,75273.0,97.5048,97.5226,97.1302,97.5048,75273.0
2023-07-24 11:00:00,109.32,109.35,108.87,108.91,73225.0,97.4958,97.5226,97.0945,97.1302,73225.0
2023-07-24 11:10:00,108.86,109.23,108.86,109.2,48886.0,97.0856,97.4156,97.0856,97.3888,48886.0
2023-07-24 11:20:00,109.2,109.42,109.19,109.42,43938.0,97.3888,97.585,97.3799,97.585,43938.0
2023-07-24 11:30:00,109.4,109.69,109.36,109.69,77177.0,97.5672,97.8258,97.5315,97.8258,77177.0
2023-07-24 11:40:00,109.67,109.97,109.6,109.97,27843.0,97.808,98.0755,97.7456,98.0755,27843.0
2023-07-24 11:50:00,109.97,110.07,109.75,109.75,110678.0,98.0755,98.1647,97.8793,97.8793,110678.0
2023-07-24 12:00:00,109.77,110.44,109.76,110.04,289803.0,97.8972,98.4947,97.8883,98.138,289803.0
2023-07-24 12:10:00,110.09,110.34,109.98,110.31,34189.0,98.1826,98.4055,98.0845,98.3788,34189.0
2023-07-24 12:20:00,110.31,110.53,110.27,110.34,76466.0,98.3788,98.575,98.3431,98.4055,76466.0
2023-07-24 12:30:00,110.32,110.6,110.25,110.6,34045.0,98.3877,98.6374,98.3253,98.6374,34045.0
2023-07-24 12:40:00,110.63,111.03,110.58,110.96,74688.0,98.6642,99.0209,98.6196,98.9585,74688.0
2023-07-24 12:50:00,110.94,111.0,110.64,110.68,29703.0,98.9406,98.9941,98.6731,98.7088,29703.0
2023-07-24 13:00:00,110.63,110.7,110.43,110.48,29131.0,98.6642,98.7266,98.4858,98.5304,29131.0
2023-07-24 13:10:00,110.51,110.92,110.44,110.8,98317.0,98.5571,98.9228,98.4947,98.8158,98317.0
2023-07-24 13:20:00,110.78,111.01,110.71,110.99,30169.0,98.7979,99.0031,98.7355,98.9852,30169.0
2023-07-24 13:30:00,111.0,111.02,110.5,110.61,46741.0,98.9941,99.012,98.5482,98.6463,46741.0
2023-07-24 13:40:00,110.62,110.93,110.54,110.86,37917.0,98.6552,98.9317,98.5839,98.8693,37917.0
2023-07-24 13:50:00,110.89,111.02,110.75,110.88,65431.0,98.896,99.012,98.7712,98.8871,65431.0
2023-07-24 14:00:00,110.89,111.04,110.8,111.01,40622.0,98.896,99.0298,98.8158,99.0031,40622.0
2023-07-24 14:10:00,111.02,111.03,110.66,110.67,54369.0,99.012,99.0209,98.6909,98.6998,54369.0
2023-07-24 14:20:00,110.68,111.02,110.57,110.96,50248.0,98.7088,99.012,98.6106,98.9585,50248.0
2023-07-24 14:30:00,110.98,110.98,110.48,110.48,95950.0,98.9763,98.9763,98.5304,98.5304,95950.0
2023-07-24 14:40:00,110.51,110.66,110.3,110.46,100200.0,98.5571,98.6909,98.3699,98.5125,100200.0
2023-07-24 14:50:00,110.46,110.99,110.37,110.96,47344.0,98.5125,98.9852,98.4323,98.9585,47344.0
2023-07-24 15:00:00,110.96,111.26,110.93,111.19,40294.0,98.9585,99.226,98.9317,99.1636,40294.0
2023-07-24 15:10:00,111.18,111.28,111.07,111.1,35001.0,99.1547,99.2439,99.0566,99.0833,35001.0
2023-07-24 15:20:00,111.12,111.16,111.01,111.07,57751.0,99.1012,99.1368,99.0031,99.0566,57751.0
2023-07-24 15:30:00,111.09,111.21,110.92,110.93,60195.0,99.0744,99.1814,98.9228,98.9317,60195.0
2023-07-24 15:40:00,110.91,111.21,110.86,111.21,96204.0,98.9139,99.1814,98.8693,99.1814,96204.0
2023-07-24 15:50:00,111.22,111.63,111.1,111.47,447642.0,99.1903,99.556,99.0833,99.4133,447642.0
2023-07-25 09:30:00,111.66,111.8,110.81,111.34,96160.0,99.5828,99.7076,98.8247,99.2974,96160.0
2023-07-25 09:40:00,111.34,111.43,110.62,110.85,87318.0,99.2974,99.3776,98.6552,98.8604,87318.0
2023-07-25 09:50:00,110.85,111.02,110.6,110.6,43868.0,98.8604,99.012,98.6374,98.6374,43868.0
2023-07-25 10:00:00,110.53,110.86,110.34,110.84,48423.0,98.575,98.8693,98.4055,98.8514,48423.0
2023-07-25 10:10:00,110.79,110.82,110.41,110.61,43652.0,98.8069,98.8336,98.468,98.6463,43652.0
2023-07-25 10:20:00,110.55,110.73,110.37,110.59,40263.0,98.5928,98.7533,98.4323,98.6285,40263.0
2023-07-25 10:30:00,110.61,110.76,110.23,110.34,32102.0,98.6463,98.7801,98.3074,98.4055,32102.0
2023-07-25 10:40:00,110.34,110.5,110.24,110.44,32614.0,98.4055,98.5482,98.3163,98.4947,32614.0
2023-07-25 10:50:00,110.5,110.7,110.38,110.51,32204.0,98.5482,98.7266,98.4412,98.5571,32204.0
2023-07-25 11:00:00,110.5,110.52,110.31,110.36,37160.0,98.5482,98.5661,98.3788,98.4234,37160.0
2023-07-25 11:10:00,110.34,110.43,110.21,110.39,35864.0,98.4055,98.4858,98.2896,98.4501,35864.0
2023-07-25 11:20:00,110.39,110.98,110.39,110.98,32004.0,98.4501,98.9763,98.4501,98.9763,32004.0
2023-07-25 11:30:00,110.96,111.02,110.73,110.8,48272.0,98.9585,99.012,98.7533,98.8158,48272.0
2023-07-25 11:40:00,110.8,110.8,110.36,110.52,27548.0,98.8158,98.8158,98.4234,98.5661,27548.0
2023-07-25 11:50:00,110.51,110.73,110.5,110.7,49471.0,98.5571,98.7533,98.5482,98.7266,49471.0
2023-07-25 12:00:00,110.73,110.79,110.51,110.69,105468.0,98.7533,98.8069,98.5571,98.7177,105468.0
2023-07-25 12:10:00,110.68,110.73,110.54,110.61,64942.0,98.7088,98.7533,98.5839,98.6463,64942.0
2023-07-25 12:20:00,110.62,110.76,110.55,110.75,52012.0,98.6552,98.7801,98.5928,98.7712,52012.0
2023-07-25 12:30:00,110.73,110.88,110.6,110.83,93993.0,98.7533,98.8871,98.6374,98.8425,93993.0
2023-07-25 12:40:00,110.83,111.01,110.76,110.82,397819.0,98.8425,99.0031,98.7801,98.8336,397819.0
2023-07-25 12:50:00,110.82,110.9,110.7,110.74,41771.0,98.8336,98.905,98.7266,98.7623,41771.0
2023-07-25 13:00:00,110.73,110.73,110.37,110.5,47522.0,98.7533,98.7533,98.4323,98.5482,47522.0
2023-07-25 13:10:00,110.5,110.62,110.34,110.54,43940.0,98.5482,98.6552,98.4055,98.5839,43940.0
2023-07-25 13:20:00,110.54,110.55,110.23,110.44,39723.0,98.5839,98.5928,98.3074,98.4947,39723.0
2023-07-25 13:30:00,110.43,110.43,110.17,110.18,38039.0,98.4858,98.4858,98.2539,98.2628,38039.0
2023-07-25 13:40:00,110.18,110.38,110.15,110.19,75723.0,98.2628,98.4412,98.2361,98.2717,75723.0
2023-07-25 13:50:00,110.19,110.31,110.05,110.29,32628.0,98.2717,98.3788,98.1469,98.3609,32628.0
2023-07-25 14:00:00,110.24,110.38,110.07,110.34,42322.0,98.3163,98.4412,98.1647,98.4055,42322.0
2023-07-25 14:10:00,110.37,110.73,110.29,110.57,35361.0,98.4323,98.7533,98.3609,98.6106,35361.0
2023-07-25 14:20:00,110.59,110.69,110.51,110.66,22964.0,98.6285,98.7177,98.5571,98.6909,22964.0
2023-07-25 14:30:00,110.63,110.81,110.63,110.73,26251.0,98.6642,98.8247,98.6642,98.7533,26251.0
2023-07-25 14:40:00,110.72,110.9,110.63,110.7,52470.0,98.7444,98.905,98.6642,98.7266,52470.0
2023-07-25 14:50:00,110.7,110.78,110.65,110.73,47780.0,98.7266,98.7979,98.682,98.7533,47780.0
2023-07-25 15:00:00,110.74,111.01,110.73,110.99,69560.0,98.7623,99.0031,98.7533,98.9852,69560.0
2023-07-25 15:10:00,111.0,111.02,110.73,110.74,86342.0,98.9941,99.012,98.7533,98.7623,86342.0
2023-07-25 15:20:00,110.74,111.02,110.74,110.92,111558.0,98.7623,99.012,98.7623,98.9228,111558.0
2023-07-25 15:30:00,110.92,111.01,110.79,110.8,112935.0,98.9228,99.0031,98.8069,98.8158,112935.0
2023-07-25 15:40:00,110.79,110.88,110.67,110.76,188825.0,98.8069,98.8871,98.6998,98.7801,188825.0
2023-07-25 15:50:00,110.75,110.81,110.51,110.53,313438.0,98.7712,98.8247,98.5571,98.575,313438.0
2023-07-26 09:30:00,111.0,112.5,110.79,112.18,205124.0,98.9941,100.3319,98.8069,100.0465,205124.0
2023-07-26 09:40:00,112.05,112.99,112.0,112.66,70267.0,99.9306,100.7689,99.886,100.4746,70267.0
2023-07-26 09:50:00,112.66,112.75,112.1,112.48,32376.0,100.4746,100.5549,99.9752,100.3141,32376.0
2023-07-26 10:00:00,112.4,112.54,112.14,112.44,45636.0,100.2427,100.3676,100.0108,100.2784,45636.0
2023-07-26 10:10:00,112.34,112.51,112.19,112.4,37443.0,100.1892,100.3408,100.0554,100.2427,37443.0
2023-07-26 10:20:00,112.37,112.53,112.31,112.48,17201.0,100.216,100.3587,100.1624,100.3141,17201.0
2023-07-26 10:30:00,112.48,112.49,112.34,112.38,24288.0,100.3141,100.323,100.1892,100.2249,24288.0
2023-07-26 10:40:00,112.41,112.63,112.09,112.63,34431.0,100.2516,100.4478,99.9662,100.4478,34431.0
2023-07-26 10:50:00,112.63,113.15,112.59,112.91,61449.0,100.4478,100.9116,100.4122,100.6976,61449.0
2023-07-26 11:00:00,112.86,113.14,112.75,112.94,71697.0,100.653,100.9027,100.5549,100.7243,71697.0
2023-07-26 11:10:00,112.93,113.19,112.92,113.03,30565.0,100.7154,100.9473,100.7065,100.8046,30565.0
2023-07-26 11:20:00,113.03,113.12,112.92,113.06,58093.0,100.8046,100.8848,100.7065,100.8313,58093.0
2023-07-26 11:30:00,113.06,113.13,113.01,113.06,24617.0,100.8313,100.8938,100.7867,100.8313,24617.0
2023-07-26 11:40:00,113.07,113.08,112.71,113.08,18861.0,100.8402,100.8492,100.5192,100.8492,18861.0
2023-07-26 11:50:00,113.08,113.21,113.0,113.08,34787.0,100.8492,100.9651,100.7778,100.8492,34787.0
2023-07-26 12:00:00,113.07,113.07,112.7,112.79,28513.0,100.8402,100.8402,100.5103,100.5905,28513.0
2023-07-26 12:10:00,112.79,113.0,112.71,112.8,33218.0,100.5905,100.7778,100.5192,100.5994,33218.0
2023-07-26 12:20:00,112.77,112.93,112.76,112.91,32280.0,100.5727,100.7154,100.5638,100.6976,32280.0
2023-07-26 12:30:00,112.91,112.95,112.78,112.78,19116.0,100.6976,100.7332,100.5816,100.5816,19116.0
2023-07-26 12:40:00,112.76,112.83,112.66,112.74,30261.0,100.5638,100.6262,100.4746,100.5459,30261.0
2023-07-26 12:50:00,112.74,112.75,112.48,112.7,22450.0,100.5459,100.5549,100.3141,100.5103,22450.0
2023-07-26 13:00:00,112.67,112.67,112.48,112.53,19539.0,100.4835,100.4835,100.3141,100.3587,19539.0
2023-07-26 13:10:00,112.5,112.63,112.47,112.58,22087.0,100.3319,100.4478,100.3051,100.4032,22087.0
2023-07-26 13:20:00,112.55,112.71,112.53,112.69,14965.0,100.3765,100.5192,100.3587,100.5013,14965.0
2023-07-26 13:30:00,112.69,112.87,112.67,112.83,40648.0,100.5013,100.6619,100.4835,100.6262,40648.0
2023-07-26 13:40:00,112.85,112.94,112.73,112.78,27598.0,100.644,100.7243,100.537,100.5816,27598.0
2023-07-26 13:50:00,112.79,112.81,112.67,112.72,26630.0,100.5905,100.6084,100.4835,100.5281,26630.0
2023-07-26 14:00:00,112.71,112.84,112.61,112.67,43013.0,100.5192,100.6351,100.43,100.4835,43013.0
2023-07-26 14:10:00,112.67,112.75,112.48,112.61,294530.0,100.4835,100.5549,100.3141,100.43,294530.0
2023-07-26 14:20:00,112.58,112.71,112.45,112.48,36175.0,100.4032,100.5192,100.2873,100.3141,36175.0
2023-07-26 14:30:00,112.5,112.8,112.3,112.76,42792.0,100.3319,100.5994,100.1535,100.5638,42792.0
2023-07-26 14:40:00,112.73,112.85,112.63,112.76,66681.0,100.537,100.644,100.4478,100.5638,66681.0
2023-07-26 14:50:00,112.74,112.85,112.53,112.66,58141.0,100.5459,100.644,100.3587,100.4746,58141.0
2023-07-26 15:00:00,112.68,112.75,112.25,112.29,28227.0,100.4924,100.5549,100.1089,100.1446,28227.0
2023-07-26 15:10:00,112.25,112.43,111.98,112.06,41358.0,100.1089,100.2695,99.8681,99.9395,41358.0
2023-07-26 15:20:00,112.09,112.29,112.08,112.23,32020.0,99.9662,100.1446,99.9573,100.0911,32020.0
2023-07-26 15:30:00,112.21,112.39,112.18,112.38,41932.0,100.0733,100.2338,100.0465,100.2249,41932.0
2023-07-26 15:40:00,112.4,112.45,112.17,112.23,70965.0,100.2427,100.2873,100.0376,100.0911,70965.0
2023-07-26 15:50:00,112.21,112.63,112.13,112.53,165983.0,100.0733,100.4478,100.0019,100.3587,165983.0
2023-07-27 09:30:00,113.33,114.67,113.0,113.71,158303.0,101.0721,102.2672,100.7778,101.411,158303.0
2023-07-27 09:40:00,113.79,113.99,112.79,112.95,52178.0,101.4824,101.6607,100.5905,100.7332,52178.0
2023-07-27 09:50:00,112.79,113.51,112.76,113.1,29140.0,100.5905,101.2327,100.5638,100.867,29140.0
2023-07-27 10:00:00,113.06,113.29,112.74,112.9,51610.0,100.8313,101.0365,100.5459,100.6886,51610.0
2023-07-27 10:10:00,112.9,113.09,112.63,112.71,35627.0,100.6886,100.8581,100.4478,100.5192,35627.0
2023-07-27 10:20:00,112.72,112.9,112.5,112.85,63604.0,100.5281,100.6886,100.3319,100.644,63604.0
2023-07-27 10:30:00,112.88,112.88,112.21,112.64,63553.0,100.6708,100.6708,100.0733,100.4568,63553.0
2023-07-27 10:40:00,112.63,112.88,112.56,112.75,57191.0,100.4478,100.6708,100.3854,100.5549,57191.0
2023-07-27 10:50:00,112.73,112.73,111.96,112.11,56523.0,100.537,100.537,99.8503,99.9841,56523.0
2023-07-27 11:00:00,112.04,112.12,111.62,112.12,56693.0,99.9217,99.993,99.5471,99.993,56693.0
2023-07-27 11:10:00,112.12,112.18,111.92,112.05,44797.0,99.993,100.0465,99.8146,99.9306,44797.0
2023-07-27 11:20:00,112.05,112.14,111.81,112.13,76420.0,99.9306,100.0108,99.7165,100.0019,76420.0
2023-07-27 11:30:00,112.15,112.15,111.74,111.78,59591.0,100.0198,100.0198,99.6541,99.6898,59591.0
2023-07-27 11:40:00,111.81,112.06,111.58,112.02,86828.0,99.7165,99.9395,99.5114,99.9038,86828.0
2023-07-27 11:50:00,112.0,112.28,111.94,112.26,79384.0,99.886,100.1357,99.8325,100.1179,79384.0
2023-07-27 12:00:00,112.31,112.31,111.98,112.13,74434.0,100.1624,100.1624,99.8681,100.0019,74434.0
2023-07-27 12:10:00,112.1,112.27,112.0,112.15,66192.0,99.9752,100.1268,99.886,100.0198,66192.0
2023-07-27 12:20:00,112.16,112.41,112.13,112.32,62738.0,100.0287,100.2516,100.0019,100.1714,62738.0
2023-07-27 12:30:00,112.32,112.36,112.05,112.12,35017.0,100.1714,100.207,99.9306,99.993,35017.0
2023-07-27 12:40:00,112.12,112.27,112.09,112.12,32028.0,99.993,100.1268,99.9662,99.993,32028.0
2023-07-27 12:50:00,112.12,112.62,112.11,112.59,26133.0,99.993,100.4389,99.9841,100.4122,26133.0
2023-07-27 13:00:00,112.59,112.59,112.03,112.18,24186.0,100.4122,100.4122,99.9127,100.0465,24186.0
2023-07-27 13:10:00,112.18,112.28,112.0,112.0,27425.0,100.0465,100.1357,99.886,99.886,27425.0
2023-07-27 13:20:00,111.99,112.09,111.91,112.0,25953.0,99.8771,99.9662,99.8057,99.886,25953.0
2023-07-27 13:30:00,112.02,112.1,111.95,111.97,19515.0,99.9038,99.9752,99.8414,99.8592,19515.0
2023-07-27 13:40:00,111.96,112.01,111.82,111.82,23537.0,99.8503,99.8949,99.7254,99.7254,23537.0
2023-07-27 13:50:00,111.8,111.89,111.7,111.81,26990.0,99.7076,99.7879,99.6184,99.7165,26990.0
2023-07-27 14:00:00,111.8,111.83,111.67,111.71,24868.0,99.7076,99.7344,99.5917,99.6273,24868.0
2023-07-27 14:10:00,111.7,111.79,111.51,111.7,30856.0,99.6184,99.6987,99.449,99.6184,30856.0
2023-07-27 14:20:00,111.7,111.81,111.6,111.6,37768.0,99.6184,99.7165,99.5292,99.5292,37768.0
2023-07-27 14:30:00,111.61,111.62,111.26,111.44,29477.0,99.5382,99.5471,99.226,99.3865,29477.0
2023-07-27 14:40:00,111.47,111.54,111.28,111.28,24042.0,99.4133,99.4757,99.2439,99.2439,24042.0
2023-07-27 14:50:00,111.31,111.31,111.0,111.04,33470.0,99.2706,99.2706,98.9941,99.0298,33470.0
2023-07-27 15:00:00,111.02,111.07,110.86,110.97,35261.0,99.012,99.0566,98.8693,98.9674,35261.0
2023-07-27 15:10:00,110.99,111.2,110.96,111.14,116276.0,98.9852,99.1725,98.9585,99.119,116276.0
2023-07-27 15:20:00,111.14,111.15,110.82,110.88,48502.0,99.119,99.1279,98.8336,98.8871,48502.0
2023-07-27 15:30:00,110.87,111.03,110.73,110.8,58754.0,98.8782,99.0209,98.7533,98.8158,58754.0
2023-07-27 15:40:00,110.81,110.92,110.34,110.34,95067.0,98.8247,98.9228,98.4055,98.4055,95067.0
2023-07-27 15:50:00,110.35,110.43,109.97,110.11,583760.0,98.4144,98.4858,98.0755,98.2004,583760.0
2023-07-28 09:30:00,110.96,111.31,110.51,110.86,40114.0,98.9585,99.2706,98.5571,98.8693,40114.0
2023-07-28 09:40:00,110.8,111.0,110.03,110.52,22615.0,98.8158,98.9941,98.1291,98.5661,22615.0
2023-07-28 09:50:00,110.65,110.65,110.18,110.27,16174.0,98.682,98.682,98.2628,98.3431,16174.0
2023-07-28 10:00:00,110.25,110.52,110.24,110.41,23645.0,98.3253,98.5661,98.3163,98.468,23645.0
2023-07-28 10:10:00,110.41,110.69,110.26,110.43,37079.0,98.468,98.7177,98.3342,98.4858,37079.0
2023-07-28 10:20:00,110.44,110.72,110.27,110.4,53463.0,98.4947,98.7444,98.3431,98.459,53463.0
2023-07-28 10:30:00,110.39,110.54,110.25,110.51,37247.0,98.4501,98.5839,98.3253,98.5571,37247.0
2023-07-28 10:40:00,110.54,110.66,110.39,110.64,17808.0,98.5839,98.6909,98.4501,98.6731,17808.0
2023-07-28 10:50:00,110.55,111.0,110.55,110.84,71752.0,98.5928,98.9941,98.5928,98.8514,71752.0
2023-07-28 11:00:00,110.83,110.84,110.53,110.57,16217.0,98.8425,98.8514,98.575,98.6106,16217.0
2023-07-28 11:10:00,110.52,110.58,110.27,110.3,25933.0,98.5661,98.6196,98.3431,98.3699,25933.0
2023-07-28 11:20:00,110.3,110.52,110.23,110.48,26897.0,98.3699,98.5661,98.3074,98.5304,26897.0
2023-07-28 11:30:00,110.47,110.54,110.32,110.48,18739.0,98.5215,98.5839,98.3877,98.5304,18739.0
2023-07-28 11:40:00,110.48,110.52,110.22,110.27,22243.0,98.5304,98.5661,98.2985,98.3431,22243.0
2023-07-28 11:50:00,110.31,110.53,110.3,110.47,19907.0,98.3788,98.575,98.3699,98.5215,19907.0
2023-07-28 12:00:00,110.48,110.48,110.16,110.2,43099.0,98.5304,98.5304,98.245,98.2807,43099.0
2023-07-28 12:10:00,110.2,110.24,109.83,109.86,15688.0,98.2807,98.3163,97.9507,97.9774,15688.0
2023-07-28 12:20:00,109.85,109.88,109.66,109.84,19392.0,97.9685,97.9953,97.7991,97.9596,19392.0
2023-07-28 12:30:00,109.84,110.09,109.84,109.89,20926.0,97.9596,98.1826,97.9596,98.0042,20926.0
2023-07-28 12:40:00,109.94,110.02,109.76,109.76,19755.0,98.0488,98.1201,97.8883,97.8883,19755.0
2023-07-28 12:50:00,109.77,109.96,109.67,109.67,48874.0,97.8972,98.0666,97.808,97.808,48874.0
2023-07-28 13:00:00,109.66,109.88,109.52,109.86,177942.0,97.7991,97.9953,97.6742,97.9774,177942.0
2023-07-28 13:10:00,109.87,110.02,109.77,109.87,20129.0,97.9864,98.1201,97.8972,97.9864,20129.0
2023-07-28 13:20:00,109.87,109.99,109.7,109.7,12684.0,97.9864,98.0934,97.8347,97.8347,12684.0
2023-07-28 13:30:00,109.69,109.77,109.5,109.56,21017.0,97.8258,97.8972,97.6564,97.7099,21017.0
2023-07-28 13:40:00,109.58,109.75,109.5,109.62,117207.0,97.7277,97.8793,97.6564,97.7634,117207.0
2023-07-28 13:50:00,109.64,109.81,109.63,109.78,14579.0,97.7812,97.9329,97.7723,97.9061,14579.0
2023-07-28 14:00:00,109.76,109.84,109.69,109.75,11127.0,97.8883,97.9596,97.8258,97.8793,11127.0
2023-07-28 14:10:00,109.76,109.92,109.65,109.8,24798.0,97.8883,98.031,97.7902,97.9239,24798.0
2023-07-28 14:20:00,109.82,109.91,109.79,109.88,15991.0,97.9418,98.022,97.915,97.9953,15991.0
2023-07-28 14:30:00,109.95,109.97,109.8,109.83,20584.0,98.0577,98.0755,97.9239,97.9507,20584.0
2023-07-28 14:40:00,109.77,109.81,109.66,109.66,17303.0,97.8972,97.9329,97.7991,97.7991,17303.0
2023-07-28 14:50:00,109.68,109.79,109.44,109.48,40596.0,97.8169,97.915,97.6029,97.6385,40596.0
2023-07-28 15:00:00,109.48,109.59,109.47,109.56,23029.0,97.6385,97.7366,97.6296,97.7099,23029.0
2023-07-28 15:10:00,109.56,109.62,109.43,109.43,35885.0,97.7099,97.7634,97.594,97.594,35885.0
2023-07-28 15:20:00,109.44,109.58,109.41,109.49,30976.0,97.6029,97.7277,97.5761,97.6475,30976.0
2023-07-28 15:30:00,109.49,109.54,109.29,109.32,61784.0,97.6475,97.6921,97.4691,97.4958,61784.0
2023-07-28 15:40:00,109.32,109.32,108.99,108.99,68861.0,97.4958,97.4958,97.2015,97.2015,68861.0
2023-07-28 15:50:00,108.98,109.03,108.81,108.95,336188.0,97.1926,97.2372,97.041,97.1659,336188.0
2023-07-31 09:30:00,109.12,109.29,108.46,109.06,88121.0,97.3175,97.4691,96.7289,97.264,88121.0
2023-07-31 09:40:00,109.2,109.46,108.66,109.23,72246.0,97.3888,97.6207,96.9072,97.4156,72246.0
2023-07-31 09:50:00,109.25,109.69,109.06,109.19,47595.0,97.4334,97.8258,97.264,97.3799,47595.0
2023-07-31 10:00:00,109.19,109.7,109.18,109.31,40035.0,97.3799,97.8347,97.371,97.4869,40035.0
2023-07-31 10:10:00,109.35,109.62,109.26,109.5,46482.0,97.5226,97.7634,97.4423,97.6564,46482.0
2023-07-31 10:20:00,109.5,109.88,109.4,109.88,41531.0,97.6564,97.9953,97.5672,97.9953,41531.0
2023-07-31 10:30:00,109.89,109.89,109.64,109.74,42054.0,98.0042,98.0042,97.7812,97.8704,42054.0
2023-07-31 10:40:00,109.75,109.85,109.53,109.59,59725.0,97.8793,97.9685,97.6831,97.7366,59725.0
2023-07-31 10:50:00,109.54,109.69,109.26,109.34,41478.0,97.6921,97.8258,97.4423,97.5137,41478.0
2023-07-31 11:00:00,109.34,109.48,109.17,109.4,57205.0,97.5137,97.6385,97.3621,97.5672,57205.0
2023-07-31 11:10:00,109.4,109.52,109.4,109.5,30401.0,97.5672,97.6742,97.5672,97.6564,30401.0
2023-07-31 11:20:00,109.5,109.59,109.24,109.54,48629.0,97.6564,97.7366,97.4245,97.6921,48629.0
2023-07-31 11:30:00,109.54,109.56,109.36,109.44,50863.0,97.6921,97.7099,97.5315,97.6029,50863.0
2023-07-31 11:40:00,109.41,109.41,109.14,109.2,50546.0,97.5761,97.5761,97.3353,97.3888,50546.0
2023-07-31 11:50:00,109.23,109.26,109.0,109.04,94745.0,97.4156,97.4423,97.2105,97.2461,94745.0
2023-07-31 12:00:00,109.0,109.15,108.91,109.02,66391.0,97.2105,97.3442,97.1302,97.2283,66391.0
2023-07-31 12:10:00,109.01,109.25,108.92,109.03,33673.0,97.2194,97.4334,97.1391,97.2372,33673.0
2023-07-31 12:20:00,109.0,109.08,108.84,108.84,48233.0,97.2105,97.2818,97.0678,97.0678,48233.0
2023-07-31 12:30:00,108.84,108.9,108.71,108.87,45210.0,97.0678,97.1213,96.9518,97.0945,45210.0
2023-07-31 12:40:00,108.87,109.01,108.76,108.97,58761.0,97.0945,97.2194,96.9964,97.1837,58761.0
2023-07-31 12:50:00,108.97,108.97,108.71,108.77,36436.0,97.1837,97.1837,96.9518,97.0053,36436.0
2023-07-31 13:00:00,108.78,108.78,108.55,108.63,47692.0,97.0143,97.0143,96.8091,96.8805,47692.0
2023-07-31 13:10:00,108.64,108.68,108.43,108.54,42541.0,96.8894,96.9251,96.7021,96.8002,42541.0
2023-07-31 13:20:00,108.53,108.58,108.44,108.48,31641.0,96.7913,96.8359,96.711,96.7467,31641.0
2023-07-31 13:30:00,108.48,108.53,108.46,108.48,22912.0,96.7467,96.7913,96.7289,96.7467,22912.0
2023-07-31 13:40:00,108.48,108.5,108.26,108.4,40009.0,96.7467,96.7645,96.5505,96.6754,40009.0
2023-07-31 13:50:00,108.41,108.56,108.38,108.4,89619.0,96.6843,96.8181,96.6575,96.6754,89619.0
2023-07-31 14:00:00,108.41,108.51,108.29,108.3,15030.0,96.6843,96.7735,96.5773,96.5862,15030.0
2023-07-31 14:10:00,108.29,108.45,108.28,108.37,21341.0,96.5773,96.7199,96.5683,96.6486,21341.0
2023-07-31 14:20:00,108.37,108.37,108.21,108.27,13210.0,96.6486,96.6486,96.5059,96.5594,13210.0
2023-07-31 14:30:00,108.3,108.44,108.23,108.4,16467.0,96.5862,96.711,96.5237,96.6754,16467.0
2023-07-31 14:40:00,108.38,108.43,108.14,108.19,22359.0,96.6575,96.7021,96.4435,96.4881,22359.0
2023-07-31 14:50:00,108.19,108.28,108.18,108.24,16898.0,96.4881,96.5683,96.4792,96.5327,16898.0
2023-07-31 15:00:00,108.22,108.3,108.19,108.24,32882.0,96.5148,96.5862,96.4881,96.5327,32882.0
2023-07-31 15:10:00,108.25,108.28,108.17,108.25,66625.0,96.5416,96.5683,96.4702,96.5416,66625.0
2023-07-31 15:20:00,108.25,108.28,108.16,108.22,38375.0,96.5416,96.5683,96.4613,96.5148,38375.0
2023-07-31 15:30:00,108.22,108.25,107.98,107.98,82478.0,96.5148,96.5416,96.3008,96.3008,82478.0
2023-07-31 15:40:00,107.98,108.14,107.96,108.0,72511.0,96.3008,96.4435,96.2829,96.3186,72511.0
2023-07-31 15:50:00,107.97,108.31,107.95,108.3,502929.0,96.2919,96.5951,96.274,96.5862,502929.0
2023-08-01 09:30:00,108.5,109.22,108.25,108.62,219719.0,96.7645,97.4067,96.5416,96.8716,219719.0
2023-08-01 09:40:00,108.59,108.76,107.75,108.05,310473.0,96.8448,96.9964,96.0957,96.3632,310473.0
2023-08-01 09:50:00,108.04,108.52,107.69,108.33,189478.0,96.3543,96.7824,96.0422,96.6129,189478.0
2023-08-01 10:00:00,108.31,108.4,107.89,108.05,93335.0,96.5951,96.6754,96.2205,96.3632,93335.0
2023-08-01 10:10:00,108.05,108.31,107.97,108.17,67508.0,96.3632,96.5951,96.2919,96.4702,67508.0
2023-08-01 10:20:00,108.18,108.39,108.1,108.22,50853.0,96.4792,96.6664,96.4078,96.5148,50853.0
2023-08-01 10:30:00,108.19,108.31,107.89,108.06,79561.0,96.4881,96.5951,96.2205,96.3721,79561.0
2023-08-01 10:40:00,108.06,108.25,107.99,108.2,23533.0,96.3721,96.5416,96.3097,96.497,23533.0
2023-08-01 10:50:00,108.21,108.32,107.98,108.05,50358.0,96.5059,96.604,96.3008,96.3632,50358.0
2023-08-01 11:00:00,108.08,108.22,107.99,108.09,26212.0,96.39,96.5148,96.3097,96.3989,26212.0
2023-08-01 11:10:00,108.12,108.27,108.05,108.17,19198.0,96.4256,96.5594,96.3632,96.4702,19198.0
2023-08-01 11:20:00,108.15,108.15,107.98,107.99,17004.0,96.4524,96.4524,96.3008,96.3097,17004.0
2023-08-01 11:30:00,108.04,108.21,107.99,108.21,25784.0,96.3543,96.5059,96.3097,96.5059,25784.0
2023-08-01 11:40:00,108.19,108.23,107.99,108.06,24782.0,96.4881,96.5237,96.3097,96.3721,24782.0
2023-08-01 11:50:00,108.04,108.1,107.95,108.05,40882.0,96.3543,96.4078,96.274,96.3632,40882.0
2023-08-01 12:00:00,108.01,108.11,107.96,108.05,20439.0,96.3275,96.4167,96.2829,96.3632,20439.0
2023-08-01 12:10:00,108.05,108.12,107.93,107.95,34079.0,96.3632,96.4256,96.2562,96.274,34079.0
2023-08-01 12:20:00,107.98,108.06,107.92,108.0,33944.0,96.3008,96.3721,96.2473,96.3186,33944.0
2023-08-01 12:30:00,108.0,108.01,107.86,107.9,48171.0,96.3186,96.3275,96.1938,96.2294,48171.0
2023-08-01 12:40:00,107.91,108.0,107.87,107.94,42707.0,96.2384,96.3186,96.2027,96.2651,42707.0
2023-08-01 12:50:00,107.92,108.0,107.84,107.98,72091.0,96.2473,96.3186,96.1759,96.3008,72091.0
2023-08-01 13:00:00,108.0,108.0,107.9,107.98,114954.0,96.3186,96.3186,96.2294,96.3008,114954.0
2023-08-01 13:10:00,107.98,108.07,107.96,108.0,96073.0,96.3008,96.3811,96.2829,96.3186,96073.0
2023-08-01 13:20:00,107.99,108.05,107.87,108.0,48764.0,96.3097,96.3632,96.2027,96.3186,48764.0
2023-08-01 13:30:00,108.01,108.43,108.0,108.32,41957.0,96.3275,96.7021,96.3186,96.604,41957.0
2023-08-01 13:40:00,108.32,108.54,108.24,108.54,16559.0,96.604,96.8002,96.5327,96.8002,16559.0
2023-08-01 13:50:00,108.55,108.56,108.26,108.32,23839.0,96.8091,96.8181,96.5505,96.604,23839.0
2023-08-01 14:00:00,108.33,108.37,108.15,108.24,30400.0,96.6129,96.6486,96.4524,96.5327,30400.0
2023-08-01 14:10:00,108.22,108.28,108.15,108.18,18335.0,96.5148,96.5683,96.4524,96.4792,18335.0
2023-08-01 14:20:00,108.2,108.21,108.06,108.1,35073.0,96.497,96.5059,96.3721,96.4078,35073.0
2023-08-01 14:30:00,108.12,108.17,108.04,108.04,18828.0,96.4256,96.4702,96.3543,96.3543,18828.0
2023-08-01 14:40:00,108.05,108.11,108.0,108.03,71436.0,96.3632,96.4167,96.3186,96.3454,71436.0
2023-08-01 14:50:00,108.02,108.21,108.0,108.2,65043.0,96.3365,96.5059,96.3186,96.497,65043.0
2023-08-01 15:00:00,108.2,108.28,108.11,108.2,42583.0,96.497,96.5683,96.4167,96.497,42583.0
2023-08-01 15:10:00,108.2,108.29,108.04,108.06,39115.0,96.497,96.5773,96.3543,96.3721,39115.0
2023-08-01 15:20:00,108.13,108.2,108.06,108.13,22325.0,96.4346,96.497,96.3721,96.4346,22325.0
2023-08-01 15:30:00,108.13,108.2,108.0,108.01,70114.0,96.4346,96.497,96.3186,96.3275,70114.0
2023-08-01 15:40:00,108.02,108.43,108.0,108.41,57898.0,96.3365,96.7021,96.3186,96.6843,57898.0
2023-08-01 15:50:00,108.42,108.47,108.17,108.26,288795.0,96.6932,96.7378,96.4702,96.5505,288795.0
2023-08-02 09:30:00,107.77,107.9,107.24,107.65,81156.0,96.1135,96.2294,95.6408,96.0065,81156.0
2023-08-02 09:40:00,107.67,107.68,107.15,107.2,47296.0,96.0243,96.0332,95.5606,95.6052,47296.0
2023-08-02 09:50:00,107.17,107.4,106.78,106.93,69210.0,95.5784,95.7835,95.2306,95.3644,69210.0
2023-08-02 10:00:00,106.95,106.95,106.06,106.2,63354.0,95.3822,95.3822,94.5885,94.7133,63354.0
2023-08-02 10:10:00,106.21,106.64,106.05,106.18,54260.0,94.7222,95.1057,94.5795,94.6955,54260.0
2023-08-02 10:20:00,106.18,106.72,106.12,106.54,28896.0,94.6955,95.1771,94.642,95.0165,28896.0
2023-08-02 10:30:00,106.6,106.72,106.4,106.55,37793.0,95.07,95.1771,94.8917,95.0255,37793.0
2023-08-02 10:40:00,106.56,106.84,106.42,106.47,29914.0,95.0344,95.2841,94.9095,94.9541,29914.0
2023-08-02 10:50:00,106.47,106.47,105.96,106.23,52978.0,94.9541,94.9541,94.4993,94.7401,52978.0
2023-08-02 11:00:00,106.24,106.25,105.5,105.69,57366.0,94.749,94.7579,94.089,94.2585,57366.0
2023-08-02 11:10:00,105.72,105.8,105.43,105.48,36417.0,94.2852,94.3566,94.0266,94.0712,36417.0
2023-08-02 11:20:00,105.48,105.9,105.48,105.84,58332.0,94.0712,94.4458,94.0712,94.3922,58332.0
2023-08-02 11:30:00,105.79,106.18,105.67,106.07,27235.0,94.3477,94.6955,94.2406,94.5974,27235.0
2023-08-02 11:40:00,106.06,106.38,105.99,106.16,32261.0,94.5885,94.8738,94.526,94.6776,32261.0
2023-08-02 11:50:00,106.17,106.58,106.12,106.38,15477.0,94.6866,95.0522,94.642,94.8738,15477.0
2023-08-02 12:00:00,106.37,106.76,106.37,106.76,23779.0,94.8649,95.2127,94.8649,95.2127,23779.0
2023-08-02 12:10:00,106.73,107.21,106.72,107.18,18117.0,95.186,95.6141,95.1771,95.5873,18117.0
2023-08-02 12:20:00,107.19,107.33,107.04,107.14,42762.0,95.5962,95.7211,95.4625,95.5516,42762.0
2023-08-02 12:30:00,107.17,107.19,106.91,106.97,36978.0,95.5784,95.5962,95.3465,95.4,36978.0
2023-08-02 12:40:00,106.97,107.63,106.87,107.5,21058.0,95.4,95.9886,95.3108,95.8727,21058.0
2023-08-02 12:50:00,107.5,107.67,107.34,107.34,49528.0,95.8727,96.0243,95.73,95.73,49528.0
2023-08-02 13:00:00,107.32,107.5,107.11,107.35,41176.0,95.7122,95.8727,95.5249,95.7389,41176.0
2023-08-02 13:10:00,107.38,107.46,107.24,107.24,15946.0,95.7657,95.837,95.6408,95.6408,15946.0
2023-08-02 13:20:00,107.26,107.38,107.1,107.31,18322.0,95.6587,95.7657,95.516,95.7033,18322.0
2023-08-02 13:30:00,107.3,107.5,107.27,107.31,20095.0,95.6943,95.8727,95.6676,95.7033,20095.0
2023-08-02 13:40:00,107.31,107.41,107.23,107.32,19247.0,95.7033,95.7924,95.6319,95.7122,19247.0
2023-08-02 13:50:00,107.3,107.31,107.0,107.19,35396.0,95.6943,95.7033,95.4268,95.5962,35396.0
2023-08-02 14:00:00,107.22,107.22,106.92,106.98,28060.0,95.623,95.623,95.3554,95.4089,28060.0
2023-08-02 14:10:00,107.0,107.28,106.96,107.28,15961.0,95.4268,95.6765,95.3911,95.6765,15961.0
2023-08-02 14:20:00,107.28,107.48,107.27,107.37,24575.0,95.6765,95.8549,95.6676,95.7568,24575.0
2023-08-02 14:30:00,107.37,107.39,107.06,107.1,30895.0,95.7568,95.7746,95.4803,95.516,30895.0
2023-08-02 14:40:00,107.09,107.3,107.09,107.3,37821.0,95.507,95.6943,95.507,95.6943,37821.0
2023-08-02 14:50:00,107.28,107.31,106.98,107.06,48955.0,95.6765,95.7033,95.4089,95.4803,48955.0
2023-08-02 15:00:00,107.04,107.07,106.83,106.98,28102.0,95.4625,95.4892,95.2752,95.4089,28102.0
2023-08-02 15:10:00,107.0,107.05,106.85,106.92,26159.0,95.4268,95.4714,95.293,95.3554,26159.0
2023-08-02 15:20:00,107.0,107.04,106.88,106.93,38797.0,95.4268,95.4625,95.3198,95.3644,38797.0
2023-08-02 15:30:00,106.98,107.05,106.88,106.98,36005.0,95.4089,95.4714,95.3198,95.4089,36005.0
2023-08-02 15:40:00,107.0,107.04,106.88,106.97,82344.0,95.4268,95.4625,95.3198,95.4,82344.0
2023-08-02 15:50:00,106.97,107.08,106.85,106.97,306562.0,95.4,95.4981,95.293,95.4,306562.0
2023-08-03 09:30:00,106.69,106.96,106.11,106.53,64776.0,95.1503,95.3911,94.633,95.0076,64776.0
2023-08-03 09:40:00,106.53,106.61,105.84,106.04,29527.0,95.0076,95.079,94.3922,94.5706,29527.0
2023-08-03 09:50:00,106.08,106.29,105.77,106.28,40234.0,94.6063,94.7936,94.3298,94.7847,40234.0
2023-08-03 10:00:00,106.15,106.25,105.72,105.9,30275.0,94.6687,94.7579,94.2852,94.4458,30275.0
2023-08-03 10:10:00,105.99,106.1,105.71,105.85,22386.0,94.526,94.6241,94.2763,94.4012,22386.0
2023-08-03 10:20:00,105.84,105.91,105.56,105.65,23640.0,94.3922,94.4547,94.1425,94.2228,23640.0
2023-08-03 10:30:00,105.65,105.67,105.22,105.26,34503.0,94.2228,94.2406,93.8393,93.875,34503.0
2023-08-03 10:40:00,105.24,105.58,105.14,105.36,17049.0,93.8571,94.1604,93.768,93.9642,17049.0
2023-08-03 10:50:00,105.37,105.37,104.99,105.05,43253.0,93.9731,93.9731,93.6342,93.6877,43253.0
2023-08-03 11:00:00,105.01,105.37,105.0,105.22,24830.0,93.652,93.9731,93.6431,93.8393,24830.0
2023-08-03 11:10:00,105.26,105.26,104.74,104.76,33944.0,93.875,93.875,93.4112,93.4291,33944.0
2023-08-03 11:20:00,104.79,105.08,104.78,104.84,22037.0,93.4558,93.7145,93.4469,93.5004,22037.0
2023-08-03 11:30:00,104.85,104.86,104.6,104.74,27058.0,93.5093,93.5182,93.2864,93.4112,27058.0
2023-08-03 11:40:00,104.73,104.84,104.66,104.67,20753.0,93.4023,93.5004,93.3399,93.3488,20753.0
2023-08-03 11:50:00,104.68,104.75,104.59,104.64,23946.0,93.3577,93.4201,93.2775,93.322,23946.0
2023-08-03 12:00:00,104.63,104.72,104.51,104.68,23629.0,93.3131,93.3934,93.2061,93.3577,23629.0
2023-08-03 12:10:00,104.62,104.85,104.62,104.83,23858.0,93.3042,93.5093,93.3042,93.4915,23858.0
2023-08-03 12:20:00,104.85,104.91,104.65,104.8,27987.0,93.5093,93.5628,93.331,93.4647,27987.0
2023-08-03 12:30:00,104.88,105.19,104.88,105.17,13169.0,93.5361,93.8126,93.5361,93.7947,13169.0
2023-08-03 12:40:00,105.15,105.18,104.97,105.06,33465.0,93.7769,93.8036,93.6163,93.6966,33465.0
2023-08-03 12:50:00,105.08,105.08,104.91,105.0,23598.0,93.7145,93.7145,93.5628,93.6431,23598.0
2023-08-03 13:00:00,105.02,105.09,104.68,104.73,54519.0,93.6609,93.7234,93.3577,93.4023,54519.0
2023-08-03 13:10:00,104.75,104.76,104.66,104.72,30789.0,93.4201,93.4291,93.3399,93.3934,30789.0
2023-08-03 13:20:00,104.73,104.81,104.58,104.64,23865.0,93.4023,93.4737,93.2685,93.322,23865.0
2023-08-03 13:30:00,104.65,104.66,104.44,104.62,28028.0,93.331,93.3399,93.1437,93.3042,28028.0
2023-08-03 13:40:00,104.62,104.62,104.35,104.35,32004.0,93.3042,93.3042,93.0634,93.0634,32004.0
2023-08-03 13:50:00,104.36,104.47,104.22,104.36,29596.0,93.0723,93.1704,92.9475,93.0723,29596.0
2023-08-03 14:00:00,104.36,104.64,104.27,104.59,23990.0,93.0723,93.322,92.9921,93.2775,23990.0
2023-08-03 14:10:00,104.58,104.73,104.44,104.46,21949.0,93.2685,93.4023,93.1437,93.1615,21949.0
2023-08-03 14:20:00,104.46,104.57,104.39,104.53,15192.0,93.1615,93.2596,93.0991,93.2239,15192.0
2023-08-03 14:30:00,104.53,104.55,104.39,104.49,21757.0,93.2239,93.2418,93.0991,93.1883,21757.0
2023-08-03 14:40:00,104.52,104.75,104.52,104.69,36351.0,93.215,93.4201,93.215,93.3666,36351.0
2023-08-03 14:50:00,104.68,104.71,104.63,104.7,65890.0,93.3577,93.3845,93.3131,93.3756,65890.0
2023-08-03 15:00:00,104.65,104.97,104.64,104.97,22276.0,93.331,93.6163,93.322,93.6163,22276.0
2023-08-03 15:10:00,104.98,105.0,104.78,104.83,30089.0,93.6253,93.6431,93.4469,93.4915,30089.0
2023-08-03 15:20:00,104.79,105.0,104.78,104.87,47531.0,93.4558,93.6431,93.4469,93.5272,47531.0
2023-08-03 15:30:00,104.84,105.03,104.84,104.91,34656.0,93.5004,93.6699,93.5004,93.5628,34656.0
2023-08-03 15:40:00,104.92,104.97,104.79,104.95,60770.0,93.5718,93.6163,93.4558,93.5985,60770.0
2023-08-03 15:50:00,104.96,105.17,104.9,104.94,207645.0,93.6074,93.7947,93.5539,93.5896,207645.0
2023-08-04 09:30:00,104.56,105.54,104.3,105.17,47537.0,93.2507,94.1247,93.0188,93.7947,47537.0
2023-08-04 09:40:00,105.21,105.51,105.02,105.42,20441.0,93.8304,94.0979,93.6609,94.0177,20441.0
2023-08-04 09:50:00,105.39,105.8,105.25,105.5,15905.0,93.9909,94.3566,93.8661,94.089,15905.0
2023-08-04 10:00:00,105.53,105.57,105.24,105.27,18871.0,94.1158,94.1515,93.8571,93.8839,18871.0
2023-08-04 10:10:00,105.25,105.44,105.09,105.18,25953.0,93.8661,94.0355,93.7234,93.8036,25953.0
2023-08-04 10:20:00,105.23,105.42,105.16,105.34,20366.0,93.8482,94.0177,93.7858,93.9463,20366.0
2023-08-04 10:30:00,105.37,105.52,105.24,105.45,25537.0,93.9731,94.1069,93.8571,94.0444,25537.0
2023-08-04 10:40:00,105.43,105.82,105.39,105.57,43018.0,94.0266,94.3744,93.9909,94.1515,43018.0
2023-08-04 10:50:00,105.58,105.64,105.42,105.52,30861.0,94.1604,94.2139,94.0177,94.1069,30861.0
2023-08-04 11:00:00,105.47,105.69,105.44,105.49,24674.0,94.0623,94.2585,94.0355,94.0801,24674.0
2023-08-04 11:10:00,105.52,105.6,105.35,105.45,16596.0,94.1069,94.1782,93.9552,94.0444,16596.0
2023-08-04 11:20:00,105.52,105.61,105.27,105.31,20910.0,94.1069,94.1871,93.8839,93.9196,20910.0
2023-08-04 11:30:00,105.3,105.32,105.05,105.07,28013.0,93.9107,93.9285,93.6877,93.7055,28013.0
2023-08-04 11:40:00,105.07,105.16,105.02,105.03,60599.0,93.7055,93.7858,93.6609,93.6699,60599.0
2023-08-04 11:50:00,105.03,105.06,104.61,104.65,28694.0,93.6699,93.6966,93.2953,93.331,28694.0
2023-08-04 12:00:00,104.63,104.82,104.63,104.73,23233.0,93.3131,93.4826,93.3131,93.4023,23233.0
2023-08-04 12:10:00,104.74,104.97,104.72,104.95,31823.0,93.4112,93.6163,93.3934,93.5985,31823.0
2023-08-04 12:20:00,104.97,105.04,104.91,104.93,23051.0,93.6163,93.6788,93.5628,93.5807,23051.0
2023-08-04 12:30:00,104.92,105.08,104.84,105.08,25770.0,93.5718,93.7145,93.5004,93.7145,25770.0
2023-08-04 12:40:00,105.08,105.11,104.93,105.04,32832.0,93.7145,93.7412,93.5807,93.6788,32832.0
2023-08-04 12:50:00,105.01,105.02,104.92,105.01,10187.0,93.652,93.6609,93.5718,93.652,10187.0
2023-08-04 13:00:00,105.02,105.03,104.85,104.89,19641.0,93.6609,93.6699,93.5093,93.545,19641.0
2023-08-04 13:10:00,104.9,104.95,104.69,104.72,19041.0,93.5539,93.5985,93.3666,93.3934,19041.0
2023-08-04 13:20:00,104.7,104.79,104.57,104.59,44471.0,93.3756,93.4558,93.2596,93.2775,44471.0
2023-08-04 13:30:00,104.58,104.74,104.57,104.73,16695.0,93.2685,93.4112,93.2596,93.4023,16695.0
2023-08-04 13:40:00,104.7,104.76,104.65,104.67,15129.0,93.3756,93.4291,93.331,93.3488,15129.0
2023-08-04 13:50:00,104.67,104.71,104.54,104.56,21918.0,93.3488,93.3845,93.2329,93.2507,21918.0
2023-08-04 14:00:00,104.55,104.58,104.08,104.09,32198.0,93.2418,93.2685,92.8226,92.8315,32198.0
2023-08-04 14:10:00,104.09,104.2,103.93,104.0,37252.0,92.8315,92.9296,92.6888,92.7513,37252.0
2023-08-04 14:20:00,104.0,104.0,103.69,103.8,31284.0,92.7513,92.7513,92.4748,92.5729,31284.0
2023-08-04 14:30:00,103.8,103.8,103.68,103.78,29497.0,92.5729,92.5729,92.4659,92.5551,29497.0
2023-08-04 14:40:00,103.78,103.84,103.63,103.7,19627.0,92.5551,92.6086,92.4213,92.4837,19627.0
2023-08-04 14:50:00,103.73,103.89,103.64,103.7,25000.0,92.5105,92.6532,92.4302,92.4837,25000.0
2023-08-04 15:00:00,103.7,103.82,103.47,103.49,28553.0,92.4837,92.5907,92.2786,92.2964,28553.0
2023-08-04 15:10:00,103.48,103.63,103.42,103.46,24698.0,92.2875,92.4213,92.234,92.2697,24698.0
2023-08-04 15:20:00,103.45,103.46,103.23,103.26,56203.0,92.2608,92.2697,92.0645,92.0913,56203.0
2023-08-04 15:30:00,103.25,103.37,103.19,103.36,88321.0,92.0824,92.1894,92.0289,92.1805,88321.0
2023-08-04 15:40:00,103.36,103.58,103.3,103.54,67991.0,92.1805,92.3767,92.127,92.341,67991.0
2023-08-04 15:50:00,103.52,103.84,103.48,103.81,204885.0,92.3232,92.6086,92.2875,92.5818,204885.0
2023-08-07 09:30:00,103.92,104.35,103.65,103.76,54604.0,92.6799,93.0634,92.4391,92.5372,54604.0
2023-08-07 09:40:00,103.85,104.04,103.62,103.72,11123.0,92.6175,92.7869,92.4124,92.5016,11123.0
2023-08-07 09:50:00,103.75,104.03,103.73,104.01,14035.0,92.5283,92.778,92.5105,92.7602,14035.0
2023-08-07 10:00:00,104.03,104.19,103.91,104.19,23002.0,92.778,92.9207,92.671,92.9207,23002.0
2023-08-07 10:10:00,104.06,104.32,103.99,104.16,16293.0,92.8048,93.0367,92.7423,92.894,16293.0
2023-08-07 10:20:00,104.17,104.19,103.94,104.07,20893.0,92.9029,92.9207,92.6978,92.8137,20893.0
2023-08-07 10:30:00,104.1,104.2,103.87,103.91,18936.0,92.8404,92.9296,92.6353,92.671,18936.0
2023-08-07 10:40:00,103.93,103.97,103.79,103.81,17271.0,92.6888,92.7245,92.564,92.5818,17271.0
2023-08-07 10:50:00,103.74,103.93,103.65,103.69,23492.0,92.5194,92.6888,92.4391,92.4748,23492.0
2023-08-07 11:00:00,103.69,103.99,103.68,103.93,25765.0,92.4748,92.7423,92.4659,92.6888,25765.0
2023-08-07 11:10:00,103.93,103.98,103.8,103.8,22868.0,92.6888,92.7334,92.5729,92.5729,22868.0
2023-08-07 11:20:00,103.76,103.83,103.66,103.68,30117.0,92.5372,92.5997,92.448,92.4659,30117.0
2023-08-07 11:30:00,103.68,103.8,103.55,103.77,25514.0,92.4659,92.5729,92.3499,92.5461,25514.0
2023-08-07 11:40:00,103.79,103.84,103.57,103.61,19594.0,92.564,92.6086,92.3678,92.4034,19594.0
2023-08-07 11:50:00,103.61,103.64,103.49,103.5,33975.0,92.4034,92.4302,92.2964,92.3053,33975.0
2023-08-07 12:00:00,103.49,103.57,103.45,103.52,25078.0,92.2964,92.3678,92.2608,92.3232,25078.0
2023-08-07 12:10:00,103.5,103.59,103.46,103.52,20705.0,92.3053,92.3856,92.2697,92.3232,20705.0
2023-08-07 12:20:00,103.53,103.59,103.47,103.58,44505.0,92.3321,92.3856,92.2786,92.3767,44505.0
2023-08-07 12:30:00,103.58,103.64,103.43,103.46,21235.0,92.3767,92.4302,92.2429,92.2697,21235.0
2023-08-07 12:40:00,103.46,103.61,103.4,103.48,12172.0,92.2697,92.4034,92.2162,92.2875,12172.0
2023-08-07 12:50:00,103.53,103.57,103.47,103.51,21377.0,92.3321,92.3678,92.2786,92.3143,21377.0
2023-08-07 13:00:00,103.52,103.53,103.36,103.42,8497.0,92.3232,92.3321,92.1805,92.234,8497.0
2023-08-07 13:10:00,103.43,103.44,103.23,103.37,27312.0,92.2429,92.2518,92.0645,92.1894,27312.0
2023-08-07 13:20:00,103.35,103.47,103.19,103.24,28436.0,92.1716,92.2786,92.0289,92.0735,28436.0
2023-08-07 13:30:00,103.23,103.29,103.15,103.24,25760.0,92.0645,92.1181,91.9932,92.0735,25760.0
2023-08-07 13:40:00,103.23,103.3,103.07,103.16,16641.0,92.0645,92.127,91.9219,92.0021,16641.0
2023-08-07 13:50:00,103.16,103.33,103.13,103.29,28752.0,92.0021,92.1537,91.9754,92.1181,28752.0
2023-08-07 14:00:00,103.31,103.39,103.19,103.25,15245.0,92.1359,92.2072,92.0289,92.0824,15245.0
2023-08-07 14:10:00,103.25,103.29,103.18,103.26,11947.0,92.0824,92.1181,92.02,92.0913,11947.0
2023-08-07 14:20:00,103.31,103.34,103.22,103.23,9759.0,92.1359,92.1627,92.0556,92.0645,9759.0
2023-08-07 14:30:00,103.25,103.33,103.24,103.28,19077.0,92.0824,92.1537,92.0735,92.1091,19077.0
2023-08-07 14:40:00,103.3,103.47,103.3,103.46,38162.0,92.127,92.2786,92.127,92.2697,38162.0
2023-08-07 14:50:00,103.48,103.61,103.48,103.59,16994.0,92.2875,92.4034,92.2875,92.3856,16994.0
2023-08-07 15:00:00,103.59,103.79,103.59,103.74,20100.0,92.3856,92.564,92.3856,92.5194,20100.0
2023-08-07 15:10:00,103.73,103.8,103.66,103.69,36883.0,92.5105,92.5729,92.448,92.4748,36883.0
2023-08-07 15:20:00,103.71,103.75,103.63,103.7,21492.0,92.4926,92.5283,92.4213,92.4837,21492.0
2023-08-07 15:30:00,103.7,104.0,103.68,103.97,36693.0,92.4837,92.7513,92.4659,92.7245,36693.0
2023-08-07 15:40:00,103.97,103.97,103.84,103.87,70826.0,92.7245,92.7245,92.6086,92.6353,70826.0
2023-08-07 15:50:00,103.89,104.0,103.75,103.84,162693.0,92.6532,92.7513,92.5283,92.6086,162693.0
2023-08-08 09:30:00,103.0,103.32,102.71,102.9,77399.0,91.8594,92.1448,91.6008,91.7702,77399.0
2023-08-08 09:40:00,102.9,103.1,102.64,102.84,32535.0,91.7702,91.9486,91.5384,91.7167,32535.0
2023-08-08 09:50:00,102.78,103.06,102.68,102.97,22355.0,91.6632,91.9129,91.574,91.8327,22355.0
2023-08-08 10:00:00,102.98,103.01,102.64,102.97,32246.0,91.8416,91.8683,91.5384,91.8327,32246.0
2023-08-08 10:10:00,103.01,103.02,102.46,102.5,29615.0,91.8683,91.8773,91.3778,91.4135,29615.0
2023-08-08 10:20:00,102.5,102.63,102.26,102.3,26917.0,91.4135,91.5294,91.1995,91.2351,26917.0
2023-08-08 10:30:00,102.32,102.49,102.24,102.24,25901.0,91.253,91.4046,91.1816,91.1816,25901.0
2023-08-08 10:40:00,102.23,102.59,102.19,102.43,28557.0,91.1727,91.4938,91.137,91.3511,28557.0
2023-08-08 10:50:00,102.39,102.63,102.32,102.63,18425.0,91.3154,91.5294,91.253,91.5294,18425.0
2023-08-08 11:00:00,102.61,102.91,102.59,102.79,18894.0,91.5116,91.7792,91.4938,91.6721,18894.0
2023-08-08 11:10:00,102.8,102.96,102.75,102.96,22478.0,91.6811,91.8238,91.6365,91.8238,22478.0
2023-08-08 11:20:00,102.91,103.03,102.78,102.82,21326.0,91.7792,91.8862,91.6632,91.6989,21326.0
2023-08-08 11:30:00,102.8,102.92,102.71,102.85,20913.0,91.6811,91.7881,91.6008,91.7257,20913.0
2023-08-08 11:40:00,102.83,103.14,102.76,103.09,14981.0,91.7078,91.9843,91.6454,91.9397,14981.0
2023-08-08 11:50:00,103.06,103.12,102.83,102.83,14189.0,91.9129,91.9664,91.7078,91.7078,14189.0
2023-08-08 12:00:00,102.82,102.93,102.8,102.83,9543.0,91.6989,91.797,91.6811,91.7078,9543.0
2023-08-08 12:10:00,102.8,103.04,102.8,102.98,7441.0,91.6811,91.8951,91.6811,91.8416,7441.0
2023-08-08 12:20:00,102.98,102.99,102.78,102.99,13207.0,91.8416,91.8505,91.6632,91.8505,13207.0
2023-08-08 12:30:00,102.94,103.03,102.88,102.95,8621.0,91.8059,91.8862,91.7524,91.8148,8621.0
2023-08-08 12:40:00,102.95,103.18,102.94,103.14,29707.0,91.8148,92.02,91.8059,91.9843,29707.0
2023-08-08 12:50:00,103.14,103.17,103.04,103.12,11361.0,91.9843,92.011,91.8951,91.9664,11361.0
2023-08-08 13:00:00,103.12,103.17,103.03,103.05,26147.0,91.9664,92.011,91.8862,91.904,26147.0
2023-08-08 13:10:00,103.07,103.31,102.85,103.3,62054.0,91.9219,92.1359,91.7257,92.127,62054.0
2023-08-08 13:20:00,103.29,103.39,103.26,103.29,11431.0,92.1181,92.2072,92.0913,92.1181,11431.0
2023-08-08 13:30:00,103.32,103.47,103.23,103.45,24319.0,92.1448,92.2786,92.0645,92.2608,24319.0
2023-08-08 13:40:00,103.4,103.56,103.36,103.38,17173.0,92.2162,92.3589,92.1805,92.1983,17173.0
2023-08-08 13:50:00,103.37,103.37,103.2,103.27,22942.0,92.1894,92.1894,92.0378,92.1002,22942.0
2023-08-08 14:00:00,103.26,103.32,103.16,103.26,26718.0,92.0913,92.1448,92.0021,92.0913,26718.0
2023-08-08 14:10:00,103.27,103.46,103.27,103.44,15756.0,92.1002,92.2697,92.1002,92.2518,15756.0
2023-08-08 14:20:00,103.47,103.55,103.32,103.46,13199.0,92.2786,92.3499,92.1448,92.2697,13199.0
2023-08-08 14:30:00,103.43,103.59,103.43,103.48,14225.0,92.2429,92.3856,92.2429,92.2875,14225.0
2023-08-08 14:40:00,103.48,103.66,103.44,103.63,18344.0,92.2875,92.448,92.2518,92.4213,18344.0
2023-08-08 14:50:00,103.67,103.85,103.65,103.78,17124.0,92.457,92.6175,92.4391,92.5551,17124.0
2023-08-08 15:00:00,103.78,104.0,103.77,103.86,20189.0,92.5551,92.7513,92.5461,92.6264,20189.0
2023-08-08 15:10:00,103.87,103.93,103.77,103.93,28015.0,92.6353,92.6888,92.5461,92.6888,28015.0
2023-08-08 15:20:00,103.94,104.21,103.91,104.08,24735.0,92.6978,92.9386,92.671,92.8226,24735.0
2023-08-08 15:30:00,104.08,104.17,104.02,104.07,26754.0,92.8226,92.9029,92.7691,92.8137,26754.0
2023-08-08 15:40:00,104.09,104.28,104.08,104.13,46909.0,92.8315,93.001,92.8226,92.8672,46909.0
2023-08-08 15:50:00,104.15,104.16,103.93,104.04,157301.0,92.885,92.894,92.6888,92.7869,157301.0
2023-08-09 09:30:00,103.7,104.09,103.49,103.85,60966.0,92.4837,92.8315,92.2964,92.6175,60966.0
2023-08-09 09:40:00,103.93,104.25,103.82,104.12,38838.0,92.6888,92.9742,92.5907,92.8583,38838.0
2023-08-09 09:50:00,104.25,104.55,104.17,104.41,12956.0,92.9742,93.2418,92.9029,93.1169,12956.0
2023-08-09 10:00:00,104.49,104.62,104.35,104.41,6505.0,93.1883,93.3042,93.0634,93.1169,6505.0
2023-08-09 10:10:00,104.39,104.62,104.29,104.47,15086.0,93.0991,93.3042,93.0099,93.1704,15086.0
2023-08-09 10:20:00,104.44,104.48,104.29,104.34,30200.0,93.1437,93.1793,93.0099,93.0545,30200.0
2023-08-09 10:30:00,104.35,104.42,104.13,104.38,31210.0,93.0634,93.1258,92.8672,93.0902,31210.0
2023-08-09 10:40:00,104.38,104.6,104.3,104.53,57401.0,93.0902,93.2864,93.0188,93.2239,57401.0
2023-08-09 10:50:00,104.53,104.86,104.37,104.82,20067.0,93.2239,93.5182,93.0812,93.4826,20067.0
2023-08-09 11:00:00,104.86,104.9,104.67,104.9,47189.0,93.5182,93.5539,93.3488,93.5539,47189.0
2023-08-09 11:10:00,104.93,105.03,104.66,104.75,26173.0,93.5807,93.6699,93.3399,93.4201,26173.0
2023-08-09 11:20:00,104.77,104.77,104.58,104.71,11420.0,93.438,93.438,93.2685,93.3845,11420.0
2023-08-09 11:30:00,104.7,104.85,104.62,104.8,21592.0,93.3756,93.5093,93.3042,93.4647,21592.0
2023-08-09 11:40:00,104.82,104.82,104.52,104.52,18562.0,93.4826,93.4826,93.215,93.215,18562.0
2023-08-09 11:50:00,104.49,104.54,104.19,104.3,20893.0,93.1883,93.2329,92.9207,93.0188,20893.0
2023-08-09 12:00:00,104.26,104.29,104.13,104.22,15481.0,92.9831,93.0099,92.8672,92.9475,15481.0
2023-08-09 12:10:00,104.21,104.24,104.04,104.05,14588.0,92.9386,92.9653,92.7869,92.7959,14588.0
2023-08-09 12:20:00,104.02,104.21,104.01,104.15,17801.0,92.7691,92.9386,92.7602,92.885,17801.0
2023-08-09 12:30:00,104.15,104.31,104.11,104.26,13736.0,92.885,93.0277,92.8494,92.9831,13736.0
2023-08-09 12:40:00,104.25,104.38,104.21,104.22,14453.0,92.9742,93.0902,92.9386,92.9475,14453.0
2023-08-09 12:50:00,104.17,104.28,104.09,104.1,13362.0,92.9029,93.001,92.8315,92.8404,13362.0
2023-08-09 13:00:00,104.11,104.24,104.03,104.22,15962.0,92.8494,92.9653,92.778,92.9475,15962.0
2023-08-09 13:10:00,104.23,104.34,104.16,104.3,26639.0,92.9564,93.0545,92.894,93.0188,26639.0
2023-08-09 13:20:00,104.29,104.41,104.23,104.28,15386.0,93.0099,93.1169,92.9564,93.001,15386.0
2023-08-09 13:30:00,104.3,104.45,104.3,104.32,13984.0,93.0188,93.1526,93.0188,93.0367,13984.0
2023-08-09 13:40:00,104.33,104.43,104.32,104.34,13021.0,93.0456,93.1348,93.0367,93.0545,13021.0
2023-08-09 13:50:00,104.3,104.44,104.27,104.39,16178.0,93.0188,93.1437,92.9921,93.0991,16178.0
2023-08-09 14:00:00,104.35,104.7,104.35,104.65,31126.0,93.0634,93.3756,93.0634,93.331,31126.0
2023-08-09 14:10:00,104.64,104.66,104.52,104.58,26581.0,93.322,93.3399,93.215,93.2685,26581.0
2023-08-09 14:20:00,104.57,104.62,104.49,104.49,36953.0,93.2596,93.3042,93.1883,93.1883,36953.0
2023-08-09 14:30:00,104.5,104.64,104.38,104.44,25106.0,93.1972,93.322,93.0902,93.1437,25106.0
2023-08-09 14:40:00,104.44,104.48,104.28,104.47,17597.0,93.1437,93.1793,93.001,93.1704,17597.0
2023-08-09 14:50:00,104.45,104.55,104.38,104.51,17577.0,93.1526,93.2418,93.0902,93.2061,17577.0
2023-08-09 15:00:00,104.49,104.55,104.44,104.51,27738.0,93.1883,93.2418,93.1437,93.2061,27738.0
2023-08-09 15:10:00,104.5,104.58,104.37,104.5,35321.0,93.1972,93.2685,93.0812,93.1972,35321.0
2023-08-09 15:20:00,104.5,104.77,104.49,104.62,43605.0,93.1972,93.438,93.1883,93.3042,43605.0
2023-08-09 15:30:00,104.62,104.79,104.59,104.72,34284.0,93.3042,93.4558,93.2775,93.3934,34284.0
2023-08-09 15:40:00,104.73,104.88,104.61,104.63,90216.0,93.4023,93.5361,93.2953,93.3131,90216.0
2023-08-09 15:50:00,104.64,104.8,104.54,104.62,245418.0,93.322,93.4647,93.2329,93.3042,245418.0
2023-08-10 09:30:00,103.8,104.98,103.8,104.64,80839.0,92.5729,93.6253,92.5729,93.322,80839.0
2023-08-10 09:40:00,104.54,105.04,104.43,104.98,41802.0,93.2329,93.6788,93.1348,93.6253,41802.0
2023-08-10 09:50:00,105.07,105.14,104.43,104.99,71708.0,93.7055,93.768,93.1348,93.6342,71708.0
2023-08-10 10:00:00,105.08,105.13,104.79,104.95,50134.0,93.7145,93.759,93.4558,93.5985,50134.0
2023-08-10 10:10:00,104.98,105.09,104.9,105.0,70232.0,93.6253,93.7234,93.5539,93.6431,70232.0
2023-08-10 10:20:00,105.0,105.12,104.81,105.03,72689.0,93.6431,93.7501,93.4737,93.6699,72689.0
2023-08-10 10:30:00,105.07,105.2,104.95,105.2,91592.0,93.7055,93.8215,93.5985,93.8215,91592.0
2023-08-10 10:40:00,105.16,105.36,104.91,105.0,104647.0,93.7858,93.9642,93.5628,93.6431,104647.0
2023-08-10 10:50:00,105.02,105.22,104.99,105.1,29105.0,93.6609,93.8393,93.6342,93.7323,29105.0
2023-08-10 11:00:00,105.09,105.14,104.92,105.02,128819.0,93.7234,93.768,93.5718,93.6609,128819.0
2023-08-10 11:10:00,105.01,105.15,104.93,105.11,185256.0,93.652,93.7769,93.5807,93.7412,185256.0
2023-08-10 11:20:00,105.09,105.25,105.04,105.12,54480.0,93.7234,93.8661,93.6788,93.7501,54480.0
2023-08-10 11:30:00,105.12,105.16,105.0,105.12,79429.0,93.7501,93.7858,93.6431,93.7501,79429.0
2023-08-10 11:40:00,105.08,105.17,104.99,105.09,30880.0,93.7145,93.7947,93.6342,93.7234,30880.0
2023-08-10 11:50:00,105.11,105.16,104.95,105.11,42340.0,93.7412,93.7858,93.5985,93.7412,42340.0
2023-08-10 12:00:00,105.1,105.22,104.95,104.98,53195.0,93.7323,93.8393,93.5985,93.6253,53195.0
2023-08-10 12:10:00,104.96,105.14,104.89,105.06,21742.0,93.6074,93.768,93.545,93.6966,21742.0
2023-08-10 12:20:00,105.06,105.08,104.67,104.77,17969.0,93.6966,93.7145,93.3488,93.438,17969.0
2023-08-10 12:30:00,104.8,104.88,104.73,104.84,12462.0,93.4647,93.5361,93.4023,93.5004,12462.0
2023-08-10 12:40:00,104.83,105.0,104.75,105.0,12639.0,93.4915,93.6431,93.4201,93.6431,12639.0
2023-08-10 12:50:00,104.99,105.0,104.74,104.82,23603.0,93.6342,93.6431,93.4112,93.4826,23603.0
2023-08-10 13:00:00,104.82,104.91,104.58,104.87,17184.0,93.4826,93.5628,93.2685,93.5272,17184.0
2023-08-10 13:10:00,104.88,105.06,104.74,104.8,44307.0,93.5361,93.6966,93.4112,93.4647,44307.0
2023-08-10 13:20:00,104.79,104.82,104.68,104.72,14972.0,93.4558,93.4826,93.3577,93.3934,14972.0
2023-08-10 13:30:00,104.68,104.68,104.42,104.42,12517.0,93.3577,93.3577,93.1258,93.1258,12517.0
2023-08-10 13:40:00,104.44,104.56,104.32,104.56,31624.0,93.1437,93.2507,93.0367,93.2507,31624.0
2023-08-10 13:50:00,104.61,104.69,104.41,104.53,17066.0,93.2953,93.3666,93.1169,93.2239,17066.0
2023-08-10 14:00:00,104.49,104.78,104.48,104.78,17007.0,93.1883,93.4469,93.1793,93.4469,17007.0
2023-08-10 14:10:00,104.73,104.93,104.73,104.84,24651.0,93.4023,93.5807,93.4023,93.5004,24651.0
2023-08-10 14:20:00,104.83,104.91,104.8,104.84,22406.0,93.4915,93.5628,93.4647,93.5004,22406.0
2023-08-10 14:30:00,104.84,104.85,104.59,104.72,59295.0,93.5004,93.5093,93.2775,93.3934,59295.0
2023-08-10 14:40:00,104.73,104.87,104.56,104.75,25035.0,93.4023,93.5272,93.2507,93.4201,25035.0
2023-08-10 14:50:00,104.77,104.79,104.56,104.62,28116.0,93.438,93.4558,93.2507,93.3042,28116.0
2023-08-10 15:00:00,104.63,104.69,104.51,104.67,15042.0,93.3131,93.3666,93.2061,93.3488,15042.0
2023-08-10 15:10:00,104.69,104.84,104.68,104.79,30670.0,93.3666,93.5004,93.3577,93.4558,30670.0
2023-08-10 15:20:00,104.8,104.85,104.51,104.56,34315.0,93.4647,93.5093,93.2061,93.2507,34315.0
2023-08-10 15:30:00,104.54,104.59,104.39,104.55,58597.0,93.2329,93.2775,93.0991,93.2418,58597.0
2023-08-10 15:40:00,104.56,104.64,104.35,104.54,148908.0,93.2507,93.322,93.0634,93.2329,148908.0
2023-08-10 15:50:00,104.53,104.89,104.49,104.69,328960.0,93.2239,93.545,93.1883,93.3666,328960.0
2023-08-11 09:30:00,104.28,104.87,104.28,104.35,50507.0,93.001,93.5272,93.001,93.0634,50507.0
2023-08-11 09:40:00,104.32,104.59,104.23,104.51,52388.0,93.0367,93.2775,92.9564,93.2061,52388.0
2023-08-11 09:50:00,104.52,104.86,104.42,104.42,34989.0,93.215,93.5182,93.1258,93.1258,34989.0
2023-08-11 10:00:00,104.58,104.78,104.43,104.73,98597.0,93.2685,93.4469,93.1348,93.4023,98597.0
2023-08-11 10:10:00,104.75,104.96,104.61,104.81,53931.0,93.4201,93.6074,93.2953,93.4737,53931.0
2023-08-11 10:20:00,104.84,104.92,104.57,104.58,37180.0,93.5004,93.5718,93.2596,93.2685,37180.0
2023-08-11 10:30:00,104.61,104.68,104.3,104.67,37236.0,93.2953,93.3577,93.0188,93.3488,37236.0
2023-08-11 10:40:00,104.7,104.77,104.52,104.53,22241.0,93.3756,93.438,93.215,93.2239,22241.0
2023-08-11 10:50:00,104.53,104.53,104.18,104.29,32393.0,93.2239,93.2239,92.9118,93.0099,32393.0
2023-08-11 11:00:00,104.31,104.35,104.07,104.27,16631.0,93.0277,93.0634,92.8137,92.9921,16631.0
2023-08-11 11:10:00,104.28,104.29,104.11,104.2,41993.0,93.001,93.0099,92.8494,92.9296,41993.0
2023-08-11 11:20:00,104.17,104.34,104.12,104.27,25666.0,92.9029,93.0545,92.8583,92.9921,25666.0
2023-08-11 11:30:00,104.25,104.32,104.05,104.05,27146.0,92.9742,93.0367,92.7959,92.7959,27146.0
2023-08-11 11:40:00,104.07,104.69,104.06,104.57,29527.0,92.8137,93.3666,92.8048,93.2596,29527.0
2023-08-11 11:50:00,104.55,104.74,104.53,104.73,20130.0,93.2418,93.4112,93.2239,93.4023,20130.0
2023-08-11 12:00:00,104.73,104.83,104.58,104.67,33059.0,93.4023,93.4915,93.2685,93.3488,33059.0
2023-08-11 12:10:00,104.66,104.67,104.48,104.58,12950.0,93.3399,93.3488,93.1793,93.2685,12950.0
2023-08-11 12:20:00,104.57,104.61,104.5,104.57,14463.0,93.2596,93.2953,93.1972,93.2596,14463.0
2023-08-11 12:30:00,104.53,104.6,104.45,104.57,23953.0,93.2239,93.2864,93.1526,93.2596,23953.0
2023-08-11 12:40:00,104.57,104.61,104.4,104.4,17280.0,93.2596,93.2953,93.108,93.108,17280.0
2023-08-11 12:50:00,104.35,104.44,104.33,104.44,16727.0,93.0634,93.1437,93.0456,93.1437,16727.0
2023-08-11 13:00:00,104.45,104.49,104.34,104.46,15243.0,93.1526,93.1883,93.0545,93.1615,15243.0
2023-08-11 13:10:00,104.45,104.46,104.34,104.45,26403.0,93.1526,93.1615,93.0545,93.1526,26403.0
2023-08-11 13:20:00,104.45,104.65,104.37,104.63,14493.0,93.1526,93.331,93.0812,93.3131,14493.0
2023-08-11 13:30:00,104.63,104.7,104.52,104.58,47759.0,93.3131,93.3756,93.215,93.2685,47759.0
2023-08-11 13:40:00,104.6,104.61,104.46,104.46,10742.0,93.2864,93.2953,93.1615,93.1615,10742.0
2023-08-11 13:50:00,104.49,104.56,104.38,104.48,28162.0,93.1883,93.2507,93.0902,93.1793,28162.0
2023-08-11 14:00:00,104.48,104.6,104.45,104.55,12059.0,93.1793,93.2864,93.1526,93.2418,12059.0
2023-08-11 14:10:00,104.57,104.62,104.44,104.45,14930.0,93.2596,93.3042,93.1437,93.1526,14930.0
2023-08-11 14:20:00,104.45,104.69,104.45,104.55,18562.0,93.1526,93.3666,93.1526,93.2418,18562.0
2023-08-11 14:30:00,104.56,104.64,104.52,104.56,16007.0,93.2507,93.322,93.215,93.2507,16007.0
2023-08-11 14:40:00,104.54,104.64,104.52,104.61,23112.0,93.2329,93.322,93.215,93.2953,23112.0
2023-08-11 14:50:00,104.6,104.63,104.52,104.59,24634.0,93.2864,93.3131,93.215,93.2775,24634.0
2023-08-11 15:00:00,104.59,104.59,104.37,104.41,23991.0,93.2775,93.2775,93.0812,93.1169,23991.0
2023-08-11 15:10:00,104.38,104.4,104.26,104.37,25617.0,93.0902,93.108,92.9831,93.0812,25617.0
2023-08-11 15:20:00,104.36,104.48,104.32,104.34,26520.0,93.0723,93.1793,93.0367,93.0545,26520.0
2023-08-11 15:30:00,104.34,104.51,104.29,104.34,52542.0,93.0545,93.2061,93.0099,93.0545,52542.0
2023-08-11 15:40:00,104.33,104.39,104.22,104.25,39206.0,93.0456,93.0991,92.9475,92.9742,39206.0
2023-08-11 15:50:00,104.19,104.56,104.19,104.41,188410.0,92.9207,93.2507,92.9207,93.1169,188410.0
2023-08-14 09:30:00,104.06,104.28,103.77,103.93,42731.0,92.8048,93.001,92.5461,92.6888,42731.0
2023-08-14 09:40:00,104.0,104.06,103.3,103.33,30138.0,92.7513,92.8048,92.127,92.1537,30138.0
2023-08-14 09:50:00,103.34,103.75,103.34,103.63,27865.0,92.1627,92.5283,92.1627,92.4213,27865.0
2023-08-14 10:00:00,103.62,103.8,103.47,103.64,25593.0,92.4124,92.5729,92.2786,92.4302,25593.0
2023-08-14 10:10:00,103.62,103.7,103.34,103.61,41682.0,92.4124,92.4837,92.1627,92.4034,41682.0
2023-08-14 10:20:00,103.64,103.75,103.49,103.7,28953.0,92.4302,92.5283,92.2964,92.4837,28953.0
2023-08-14 10:30:00,103.67,103.89,103.48,103.56,16432.0,92.457,92.6532,92.2875,92.3589,16432.0
2023-08-14 10:40:00,103.53,103.81,103.51,103.7,19201.0,92.3321,92.5818,92.3143,92.4837,19201.0
2023-08-14 10:50:00,103.69,103.75,103.44,103.54,18825.0,92.4748,92.5283,92.2518,92.341,18825.0
2023-08-14 11:00:00,103.55,103.56,103.39,103.4,16682.0,92.3499,92.3589,92.2072,92.2162,16682.0
2023-08-14 11:10:00,103.37,103.57,103.35,103.57,15176.0,92.1894,92.3678,92.1716,92.3678,15176.0
2023-08-14 11:20:00,103.58,103.66,103.36,103.37,26574.0,92.3767,92.448,92.1805,92.1894,26574.0
2023-08-14 11:30:00,103.37,103.38,103.24,103.33,22053.0,92.1894,92.1983,92.0735,92.1537,22053.0
2023-08-14 11:40:00,103.32,103.5,103.29,103.4,16171.0,92.1448,92.3053,92.1181,92.2162,16171.0
2023-08-14 11:50:00,103.4,103.46,103.18,103.2,15920.0,92.2162,92.2697,92.02,92.0378,15920.0
2023-08-14 12:00:00,103.2,103.23,103.02,103.04,28209.0,92.0378,92.0645,91.8773,91.8951,28209.0
2023-08-14 12:10:00,103.05,103.25,103.05,103.25,20920.0,91.904,92.0824,91.904,92.0824,20920.0
2023-08-14 12:20:00,103.28,103.3,103.06,103.1,28273.0,92.1091,92.127,91.9129,91.9486,28273.0
2023-08-14 12:30:00,103.09,103.29,103.06,103.28,17114.0,91.9397,92.1181,91.9129,92.1091,17114.0
2023-08-14 12:40:00,103.24,103.47,103.24,103.46,34382.0,92.0735,92.2786,92.0735,92.2697,34382.0
2023-08-14 12:50:00,103.49,103.58,103.42,103.44,18116.0,92.2964,92.3767,92.234,92.2518,18116.0
2023-08-14 13:00:00,103.43,103.51,103.33,103.4,53203.0,92.2429,92.3143,92.1537,92.2162,53203.0
2023-08-14 13:10:00,103.39,103.63,103.37,103.51,25503.0,92.2072,92.4213,92.1894,92.3143,25503.0
2023-08-14 13:20:00,103.52,103.55,103.36,103.43,12999.0,92.3232,92.3499,92.1805,92.2429,12999.0
2023-08-14 13:30:00,103.44,103.49,103.36,103.42,11976.0,92.2518,92.2964,92.1805,92.234,11976.0
2023-08-14 13:40:00,103.4,103.49,103.29,103.3,23471.0,92.2162,92.2964,92.1181,92.127,23471.0
2023-08-14 13:50:00,103.32,103.34,103.19,103.24,18055.0,92.1448,92.1627,92.0289,92.0735,18055.0
2023-08-14 14:00:00,103.21,103.23,103.07,103.07,28992.0,92.0467,92.0645,91.9219,91.9219,28992.0
2023-08-14 14:10:00,103.08,103.13,102.97,103.04,31197.0,91.9308,91.9754,91.8327,91.8951,31197.0
2023-08-14 14:20:00,102.98,103.05,102.93,103.03,22626.0,91.8416,91.904,91.797,91.8862,22626.0
2023-08-14 14:30:00,103.03,103.08,102.95,102.97,33655.0,91.8862,91.9308,91.8148,91.8327,33655.0
2023-08-14 14:40:00,102.96,103.01,102.88,102.92,23308.0,91.8238,91.8683,91.7524,91.7881,23308.0
2023-08-14 14:50:00,102.92,102.98,102.86,102.94,31106.0,91.7881,91.8416,91.7346,91.8059,31106.0
2023-08-14 15:00:00,102.94,103.08,102.9,103.02,30277.0,91.8059,91.9308,91.7702,91.8773,30277.0
2023-08-14 15:10:00,103.01,103.14,102.97,103.13,47412.0,91.8683,91.9843,91.8327,91.9754,47412.0
2023-08-14 15:20:00,103.15,103.27,103.07,103.1,29978.0,91.9932,92.1002,91.9219,91.9486,29978.0
2023-08-14 15:30:00,103.09,103.12,102.99,103.11,30549.0,91.9397,91.9664,91.8505,91.9575,30549.0
2023-08-14 15:40:00,103.12,103.29,103.02,103.03,60822.0,91.9664,92.1181,91.8773,91.8862,60822.0
2023-08-14 15:50:00,103.02,103.24,102.93,103.13,205572.0,91.8773,92.0735,91.797,91.9754,205572.0
2023-08-15 09:30:00,102.2,102.51,101.6,101.79,68330.0,91.146,91.4224,90.6109,90.7803,68330.0
2023-08-15 09:40:00,101.86,102.31,101.79,101.95,21682.0,90.8427,91.2441,90.7803,90.923,21682.0
2023-08-15 09:50:00,102.0,102.55,101.98,102.51,57108.0,90.9676,91.4581,90.9498,91.4224,57108.0
2023-08-15 10:00:00,102.47,102.84,102.33,102.66,42963.0,91.3868,91.7167,91.2619,91.5562,42963.0
2023-08-15 10:10:00,102.67,102.75,102.6,102.72,21037.0,91.5651,91.6365,91.5027,91.6097,21037.0
2023-08-15 10:20:00,102.72,102.77,102.57,102.6,16307.0,91.6097,91.6543,91.4759,91.5027,16307.0
2023-08-15 10:30:00,102.69,102.99,102.66,102.95,11804.0,91.583,91.8505,91.5562,91.8148,11804.0
2023-08-15 10:40:00,102.92,103.1,102.87,103.09,38102.0,91.7881,91.9486,91.7435,91.9397,38102.0
2023-08-15 10:50:00,103.09,103.16,102.87,102.95,24886.0,91.9397,92.0021,91.7435,91.8148,24886.0
2023-08-15 11:00:00,102.91,103.04,102.71,103.04,25351.0,91.7792,91.8951,91.6008,91.8951,25351.0
2023-08-15 11:10:00,103.01,103.05,102.91,103.01,21047.0,91.8683,91.904,91.7792,91.8683,21047.0
2023-08-15 11:20:00,102.96,103.02,102.86,102.97,15493.0,91.8238,91.8773,91.7346,91.8327,15493.0
2023-08-15 11:30:00,102.95,103.03,102.94,102.99,20718.0,91.8148,91.8862,91.8059,91.8505,20718.0
2023-08-15 11:40:00,103.0,103.07,102.96,103.04,22720.0,91.8594,91.9219,91.8238,91.8951,22720.0
2023-08-15 11:50:00,103.02,103.04,102.94,103.01,18362.0,91.8773,91.8951,91.8059,91.8683,18362.0
2023-08-15 12:00:00,102.98,103.03,102.82,102.86,27008.0,91.8416,91.8862,91.6989,91.7346,27008.0
2023-08-15 12:10:00,102.87,103.03,102.7,103.01,21386.0,91.7435,91.8862,91.5919,91.8683,21386.0
2023-08-15 12:20:00,103.01,103.01,102.82,102.88,13617.0,91.8683,91.8683,91.6989,91.7524,13617.0
2023-08-15 12:30:00,102.86,102.91,102.61,102.61,20477.0,91.7346,91.7792,91.5116,91.5116,20477.0
2023-08-15 12:40:00,102.63,102.73,102.43,102.44,25622.0,91.5294,91.6186,91.3511,91.36,25622.0
2023-08-15 12:50:00,102.44,102.45,102.35,102.4,21186.0,91.36,91.3689,91.2797,91.3243,21186.0
2023-08-15 13:00:00,102.39,102.61,102.32,102.57,15789.0,91.3154,91.5116,91.253,91.4759,15789.0
2023-08-15 13:10:00,102.57,102.67,102.49,102.59,19537.0,91.4759,91.5651,91.4046,91.4938,19537.0
2023-08-15 13:20:00,102.55,102.55,102.38,102.48,16348.0,91.4581,91.4581,91.3065,91.3957,16348.0
2023-08-15 13:30:00,102.48,102.62,102.45,102.53,15829.0,91.3957,91.5205,91.3689,91.4403,15829.0
2023-08-15 13:40:00,102.53,102.56,102.39,102.39,14224.0,91.4403,91.467,91.3154,91.3154,14224.0
2023-08-15 13:50:00,102.42,102.45,102.15,102.23,22976.0,91.3422,91.3689,91.1014,91.1727,22976.0
2023-08-15 14:00:00,102.23,102.34,102.15,102.17,26932.0,91.1727,91.2708,91.1014,91.1192,26932.0
2023-08-15 14:10:00,102.19,102.27,102.16,102.27,15077.0,91.137,91.2084,91.1103,91.2084,15077.0
2023-08-15 14:20:00,102.27,102.31,102.14,102.18,19844.0,91.2084,91.2441,91.0924,91.1281,19844.0
2023-08-15 14:30:00,102.18,102.38,102.12,102.38,20294.0,91.1281,91.3065,91.0746,91.3065,20294.0
2023-08-15 14:40:00,102.4,102.47,102.31,102.31,36344.0,91.3243,91.3868,91.2441,91.2441,36344.0
2023-08-15 14:50:00,102.32,102.41,102.27,102.4,27555.0,91.253,91.3332,91.2084,91.3243,27555.0
2023-08-15 15:00:00,102.4,102.62,102.39,102.62,101969.0,91.3243,91.5205,91.3154,91.5205,101969.0
2023-08-15 15:10:00,102.65,102.7,102.51,102.7,29916.0,91.5473,91.5919,91.4224,91.5919,29916.0
2023-08-15 15:20:00,102.69,102.73,102.49,102.5,21315.0,91.583,91.6186,91.4046,91.4135,21315.0
2023-08-15 15:30:00,102.48,102.55,102.32,102.34,26980.0,91.3957,91.4581,91.253,91.2708,26980.0
2023-08-15 15:40:00,102.33,102.56,102.27,102.55,73111.0,91.2619,91.467,91.2084,91.4581,73111.0
2023-08-15 15:50:00,102.53,102.86,102.49,102.65,159779.0,91.4403,91.7346,91.4046,91.5473,159779.0
2023-08-16 09:30:00,102.9,102.9,102.36,102.44,40486.0,91.7702,91.7702,91.2886,91.36,40486.0
2023-08-16 09:40:00,102.43,102.43,102.09,102.1,25608.0,91.3511,91.3511,91.0479,91.0568,25608.0
2023-08-16 09:50:00,102.12,102.48,102.11,102.34,36198.0,91.0746,91.3957,91.0657,91.2708,36198.0
2023-08-16 10:00:00,102.24,102.26,101.96,102.13,18157.0,91.1816,91.1995,90.9319,91.0835,18157.0
2023-08-16 10:10:00,102.07,102.2,101.63,101.68,31530.0,91.03,91.146,90.6376,90.6822,31530.0
2023-08-16 10:20:00,101.63,102.01,101.62,101.85,19118.0,90.6376,90.9765,90.6287,90.8338,19118.0
2023-08-16 10:30:00,101.81,101.9,101.68,101.88,30447.0,90.7981,90.8784,90.6822,90.8606,30447.0
2023-08-16 10:40:00,101.91,101.92,101.66,101.91,36695.0,90.8873,90.8962,90.6644,90.8873,36695.0
2023-08-16 10:50:00,101.91,102.0,101.72,101.95,25084.0,90.8873,90.9676,90.7179,90.923,25084.0
2023-08-16 11:00:00,101.92,102.1,101.86,101.86,15230.0,90.8962,91.0568,90.8427,90.8427,15230.0
2023-08-16 11:10:00,101.86,102.03,101.81,101.98,12728.0,90.8427,90.9943,90.7981,90.9498,12728.0
2023-08-16 11:20:00,101.95,101.97,101.78,101.88,13437.0,90.923,90.9408,90.7714,90.8606,13437.0
2023-08-16 11:30:00,101.88,101.93,101.6,101.64,23248.0,90.8606,90.9052,90.6109,90.6465,23248.0
2023-08-16 11:40:00,101.67,101.67,101.49,101.54,23444.0,90.6733,90.6733,90.5127,90.5573,23444.0
2023-08-16 11:50:00,101.52,101.53,101.38,101.5,16068.0,90.5395,90.5484,90.4146,90.5217,16068.0
2023-08-16 12:00:00,101.53,101.6,101.46,101.6,19170.0,90.5484,90.6109,90.486,90.6109,19170.0
2023-08-16 12:10:00,101.61,101.71,101.49,101.5,12941.0,90.6198,90.709,90.5127,90.5217,12941.0
2023-08-16 12:20:00,101.47,101.47,101.31,101.39,21799.0,90.4949,90.4949,90.3522,90.4236,21799.0
2023-08-16 12:30:00,101.34,101.36,101.16,101.21,18786.0,90.379,90.3968,90.2184,90.263,18786.0
2023-08-16 12:40:00,101.18,101.25,100.89,100.9,23952.0,90.2363,90.2987,89.9776,89.9866,23952.0
2023-08-16 12:50:00,100.91,100.94,100.64,100.78,22158.0,89.9955,90.0222,89.7547,89.8795,22158.0
2023-08-16 13:00:00,100.79,100.93,100.68,100.68,16176.0,89.8885,90.0133,89.7904,89.7904,16176.0
2023-08-16 13:10:00,100.72,100.77,100.53,100.68,39475.0,89.826,89.8706,89.6566,89.7904,39475.0
2023-08-16 13:20:00,100.68,100.73,100.39,100.51,31375.0,89.7904,89.835,89.5317,89.6387,31375.0
2023-08-16 13:30:00,100.5,100.71,100.43,100.7,26639.0,89.6298,89.8171,89.5674,89.8082,26639.0
2023-08-16 13:40:00,100.72,100.94,100.67,100.85,24294.0,89.826,90.0222,89.7814,89.942,24294.0
2023-08-16 13:50:00,100.84,100.92,100.77,100.9,11496.0,89.9331,90.0044,89.8706,89.9866,11496.0
2023-08-16 14:00:00,100.87,100.92,100.62,100.7,44092.0,89.9598,90.0044,89.7368,89.8082,44092.0
2023-08-16 14:10:00,100.67,100.68,100.48,100.53,20449.0,89.7814,89.7904,89.612,89.6566,20449.0
2023-08-16 14:20:00,100.55,100.66,100.44,100.53,19720.0,89.6744,89.7725,89.5763,89.6566,19720.0
2023-08-16 14:30:00,100.51,100.57,100.38,100.47,30455.0,89.6387,89.6923,89.5228,89.6031,30455.0
2023-08-16 14:40:00,100.5,100.53,100.18,100.18,34446.0,89.6298,89.6566,89.3444,89.3444,34446.0
2023-08-16 14:50:00,100.18,100.23,99.96,100.18,144350.0,89.3444,89.389,89.1482,89.3444,144350.0
2023-08-16 15:00:00,100.21,100.21,99.97,99.98,65281.0,89.3712,89.3712,89.1572,89.1661,65281.0
2023-08-16 15:10:00,99.98,100.0,99.61,99.63,115925.0,89.1661,89.1839,88.8361,88.8539,115925.0
2023-08-16 15:20:00,99.63,99.75,99.3,99.44,102207.0,88.8539,88.9609,88.5596,88.6845,102207.0
2023-08-16 15:30:00,99.44,99.56,99.26,99.3,67896.0,88.6845,88.7915,88.5239,88.5596,67896.0
2023-08-16 15:40:00,99.29,99.63,99.15,99.55,211425.0,88.5507,88.8539,88.4258,88.7826,211425.0
2023-08-16 15:50:00,99.59,99.95,99.53,99.85,376261.0,88.8183,89.1393,88.7647,89.0501,376261.0
2023-08-17 09:30:00,100.04,100.72,99.8,100.72,47484.0,89.2196,89.826,89.0055,89.826,47484.0
2023-08-17 09:40:00,100.65,100.84,100.38,100.51,56348.0,89.7636,89.9331,89.5228,89.6387,56348.0
2023-08-17 09:50:00,100.45,100.65,100.05,100.13,58171.0,89.5852,89.7636,89.2285,89.2998,58171.0
2023-08-17 10:00:00,100.15,100.82,99.99,100.74,35672.0,89.3177,89.9152,89.175,89.8439,35672.0
2023-08-17 10:10:00,100.79,100.9,100.45,100.89,70512.0,89.8885,89.9866,89.5852,89.9776,70512.0
2023-08-17 10:20:00,100.8,100.95,100.66,100.77,52892.0,89.8974,90.0312,89.7725,89.8706,52892.0
2023-08-17 10:30:00,100.83,101.01,100.78,100.98,20005.0,89.9241,90.0847,89.8795,90.0579,20005.0
2023-08-17 10:40:00,100.98,101.38,100.97,101.2,55563.0,90.0579,90.4146,90.049,90.2541,55563.0
2023-08-17 10:50:00,101.2,101.2,100.94,101.0,71080.0,90.2541,90.2541,90.0222,90.0757,71080.0
2023-08-17 11:00:00,101.02,101.22,100.89,100.96,52924.0,90.0936,90.272,89.9776,90.0401,52924.0
2023-08-17 11:10:00,100.95,101.02,100.72,100.91,69470.0,90.0312,90.0936,89.826,89.9955,69470.0
2023-08-17 11:20:00,100.91,100.91,100.63,100.87,38517.0,89.9955,89.9955,89.7458,89.9598,38517.0
2023-08-17 11:30:00,100.87,100.9,100.65,100.71,17231.0,89.9598,89.9866,89.7636,89.8171,17231.0
2023-08-17 11:40:00,100.72,100.78,100.62,100.75,18738.0,89.826,89.8795,89.7368,89.8528,18738.0
2023-08-17 11:50:00,100.71,100.82,100.7,100.76,18838.0,89.8171,89.9152,89.8082,89.8617,18838.0
2023-08-17 12:00:00,100.75,100.93,100.57,100.93,100479.0,89.8528,90.0133,89.6923,90.0133,100479.0
2023-08-17 12:10:00,100.9,101.05,100.82,101.0,49311.0,89.9866,90.1203,89.9152,90.0757,49311.0
2023-08-17 12:20:00,101.0,101.16,100.99,101.12,85395.0,90.0757,90.2184,90.0668,90.1828,85395.0
2023-08-17 12:30:00,101.08,101.15,100.77,100.79,44143.0,90.1471,90.2095,89.8706,89.8885,44143.0
2023-08-17 12:40:00,100.83,100.92,100.71,100.84,19862.0,89.9241,90.0044,89.8171,89.9331,19862.0
2023-08-17 12:50:00,100.8,100.88,100.78,100.8,15717.0,89.8974,89.9687,89.8795,89.8974,15717.0
2023-08-17 13:00:00,100.8,100.9,100.76,100.9,42916.0,89.8974,89.9866,89.8617,89.9866,42916.0
2023-08-17 13:10:00,100.88,100.96,100.71,100.72,41379.0,89.9687,90.0401,89.8171,89.826,41379.0
2023-08-17 13:20:00,100.74,100.79,100.65,100.76,44404.0,89.8439,89.8885,89.7636,89.8617,44404.0
2023-08-17 13:30:00,100.74,100.89,100.7,100.81,42209.0,89.8439,89.9776,89.8082,89.9063,42209.0
2023-08-17 13:40:00,100.8,100.89,100.71,100.72,30110.0,89.8974,89.9776,89.8171,89.826,30110.0
2023-08-17 13:50:00,100.74,100.81,100.7,100.78,26675.0,89.8439,89.9063,89.8082,89.8795,26675.0
2023-08-17 14:00:00,100.78,100.78,100.67,100.69,38610.0,89.8795,89.8795,89.7814,89.7993,38610.0
2023-08-17 14:10:00,100.69,100.72,100.31,100.45,77355.0,89.7993,89.826,89.4604,89.5852,77355.0
2023-08-17 14:20:00,100.45,100.54,100.4,100.43,38697.0,89.5852,89.6655,89.5406,89.5674,38697.0
2023-08-17 14:30:00,100.42,100.46,100.32,100.43,53250.0,89.5585,89.5942,89.4693,89.5674,53250.0
2023-08-17 14:40:00,100.42,100.46,100.28,100.3,52088.0,89.5585,89.5942,89.4336,89.4515,52088.0
2023-08-17 14:50:00,100.31,100.34,99.92,99.94,72750.0,89.4604,89.4871,89.1126,89.1304,72750.0
2023-08-17 15:00:00,99.92,100.01,99.78,99.8,67370.0,89.1126,89.1928,88.9877,89.0055,67370.0
2023-08-17 15:10:00,99.8,99.94,99.65,99.91,85196.0,89.0055,89.1304,88.8718,89.1036,85196.0
2023-08-17 15:20:00,99.92,100.19,99.84,100.13,52380.0,89.1126,89.3534,89.0412,89.2998,52380.0
2023-08-17 15:30:00,100.12,100.24,100.08,100.14,52829.0,89.2909,89.398,89.2553,89.3088,52829.0
2023-08-17 15:40:00,100.14,100.17,99.9,99.91,83257.0,89.3088,89.3355,89.0947,89.1036,83257.0
2023-08-17 15:50:00,99.92,100.15,99.74,99.76,226676.0,89.1126,89.3177,88.952,88.9699,226676.0
2023-08-18 09:30:00,99.06,100.13,98.84,99.91,120606.0,88.3456,89.2998,88.1494,89.1036,120606.0
2023-08-18 09:40:00,99.98,100.58,99.87,100.25,24073.0,89.1661,89.7012,89.068,89.4069,24073.0
2023-08-18 09:50:00,100.27,100.58,100.27,100.55,22990.0,89.4247,89.7012,89.4247,89.6744,22990.0
2023-08-18 10:00:00,100.52,100.68,100.41,100.54,34099.0,89.6477,89.7904,89.5496,89.6655,34099.0
2023-08-18 10:10:00,100.58,100.59,100.36,100.53,27883.0,89.7012,89.7101,89.505,89.6566,27883.0
2023-08-18 10:20:00,100.56,100.61,100.36,100.45,15095.0,89.6833,89.7279,89.505,89.5852,15095.0
2023-08-18 10:30:00,100.45,100.48,100.13,100.13,18340.0,89.5852,89.612,89.2998,89.2998,18340.0
2023-08-18 10:40:00,100.13,100.31,100.1,100.21,205922.0,89.2998,89.4604,89.2731,89.3712,205922.0
2023-08-18 10:50:00,100.22,100.44,100.21,100.35,22109.0,89.3801,89.5763,89.3712,89.4961,22109.0
2023-08-18 11:00:00,100.35,100.46,100.23,100.45,30259.0,89.4961,89.5942,89.389,89.5852,30259.0
2023-08-18 11:10:00,100.43,100.57,100.37,100.42,17023.0,89.5674,89.6923,89.5139,89.5585,17023.0
2023-08-18 11:20:00,100.42,100.48,100.37,100.43,47853.0,89.5585,89.612,89.5139,89.5674,47853.0
2023-08-18 11:30:00,100.44,100.69,100.41,100.67,18823.0,89.5763,89.7993,89.5496,89.7814,18823.0
2023-08-18 11:40:00,100.67,100.83,100.67,100.8,14360.0,89.7814,89.9241,89.7814,89.8974,14360.0
2023-08-18 11:50:00,100.8,100.83,100.69,100.73,14475.0,89.8974,89.9241,89.7993,89.835,14475.0
2023-08-18 12:00:00,100.73,100.75,100.37,100.38,49028.0,89.835,89.8528,89.5139,89.5228,49028.0
2023-08-18 12:10:00,100.39,100.48,100.3,100.36,15911.0,89.5317,89.612,89.4515,89.505,15911.0
2023-08-18 12:20:00,100.35,100.43,100.25,100.41,62283.0,89.4961,89.5674,89.4069,89.5496,62283.0
2023-08-18 12:30:00,100.38,100.49,100.33,100.48,24516.0,89.5228,89.6209,89.4782,89.612,24516.0
2023-08-18 12:40:00,100.44,100.51,100.39,100.5,14497.0,89.5763,89.6387,89.5317,89.6298,14497.0
2023-08-18 12:50:00,100.49,100.49,100.36,100.41,12189.0,89.6209,89.6209,89.505,89.5496,12189.0
2023-08-18 13:00:00,100.41,100.44,100.33,100.34,20672.0,89.5496,89.5763,89.4782,89.4871,20672.0
2023-08-18 13:10:00,100.34,100.34,100.19,100.25,25753.0,89.4871,89.4871,89.3534,89.4069,25753.0
2023-08-18 13:20:00,100.23,100.33,100.08,100.2,33158.0,89.389,89.4782,89.2553,89.3623,33158.0
2023-08-18 13:30:00,100.25,100.38,100.18,100.38,10677.0,89.4069,89.5228,89.3444,89.5228,10677.0
2023-08-18 13:40:00,100.33,100.41,100.32,100.35,17096.0,89.4782,89.5496,89.4693,89.4961,17096.0
2023-08-18 13:50:00,100.35,100.39,100.29,100.36,17148.0,89.4961,89.5317,89.4425,89.505,17148.0
2023-08-18 14:00:00,100.38,100.44,100.32,100.35,15777.0,89.5228,89.5763,89.4693,89.4961,15777.0
2023-08-18 14:10:00,100.36,100.36,100.16,100.19,24245.0,89.505,89.505,89.3266,89.3534,24245.0
2023-08-18 14:20:00,100.16,100.19,100.02,100.06,13948.0,89.3266,89.3534,89.2017,89.2374,13948.0
2023-08-18 14:30:00,100.07,100.25,100.07,100.2,13604.0,89.2463,89.4069,89.2463,89.3623,13604.0
2023-08-18 14:40:00,100.18,100.22,100.07,100.12,12898.0,89.3444,89.3801,89.2463,89.2909,12898.0
2023-08-18 14:50:00,100.12,100.22,100.06,100.21,18988.0,89.2909,89.3801,89.2374,89.3712,18988.0
2023-08-18 15:00:00,100.2,100.26,100.15,100.16,19987.0,89.3623,89.4158,89.3177,89.3266,19987.0
2023-08-18 15:10:00,100.15,100.15,99.95,100.03,51821.0,89.3177,89.3177,89.1393,89.2107,51821.0
2023-08-18 15:20:00,100.04,100.21,100.04,100.16,24430.0,89.2196,89.3712,89.2196,89.3266,24430.0
2023-08-18 15:30:00,100.15,100.18,100.12,100.15,37317.0,89.3177,89.3444,89.2909,89.3177,37317.0
2023-08-18 15:40:00,100.16,100.53,100.12,100.51,91495.0,89.3266,89.6566,89.2909,89.6387,91495.0
2023-08-18 15:50:00,100.57,100.57,100.22,100.24,123819.0,89.6923,89.6923,89.3801,89.398,123819.0
2023-08-21 09:30:00,100.06,100.06,99.37,99.39,43025.0,89.2374,89.2374,88.6221,88.6399,43025.0
2023-08-21 09:40:00,99.31,99.52,99.09,99.52,29306.0,88.5685,88.7558,88.3723,88.7558,29306.0
2023-08-21 09:50:00,99.55,99.57,99.32,99.57,33720.0,88.7826,88.8004,88.5775,88.8004,33720.0
2023-08-21 10:00:00,99.56,99.56,99.26,99.38,31674.0,88.7915,88.7915,88.5239,88.631,31674.0
2023-08-21 10:10:00,99.38,99.71,99.3,99.67,39625.0,88.631,88.9253,88.5596,88.8896,39625.0
2023-08-21 10:20:00,99.67,99.75,99.2,99.33,78889.0,88.8896,88.9609,88.4704,88.5864,78889.0
2023-08-21 10:30:00,99.31,99.33,98.66,98.71,78056.0,88.5685,88.5864,87.9888,88.0334,78056.0
2023-08-21 10:40:00,98.7,98.71,98.28,98.44,87378.0,88.0245,88.0334,87.6499,87.7926,87378.0
2023-08-21 10:50:00,98.44,98.59,98.35,98.51,66076.0,87.7926,87.9264,87.7124,87.8551,66076.0
2023-08-21 11:00:00,98.51,98.65,98.4,98.55,38375.0,87.8551,87.9799,87.757,87.8907,38375.0
2023-08-21 11:10:00,98.57,98.88,98.48,98.59,28204.0,87.9086,88.185,87.8283,87.9264,28204.0
2023-08-21 11:20:00,98.56,98.57,98.23,98.29,26287.0,87.8997,87.9086,87.6054,87.6589,26287.0
2023-08-21 11:30:00,98.32,98.47,98.13,98.28,36585.0,87.6856,87.8194,87.5162,87.6499,36585.0
2023-08-21 11:40:00,98.26,98.37,98.08,98.11,22242.0,87.6321,87.7302,87.4716,87.4983,22242.0
2023-08-21 11:50:00,98.12,98.26,98.07,98.2,20282.0,87.5073,87.6321,87.4627,87.5786,20282.0
2023-08-21 12:00:00,98.2,98.22,97.94,98.2,40547.0,87.5786,87.5964,87.3467,87.5786,40547.0
2023-08-21 12:10:00,98.17,98.39,98.05,98.28,18178.0,87.5518,87.748,87.4448,87.6499,18178.0
2023-08-21 12:20:00,98.24,98.36,98.19,98.34,17381.0,87.6143,87.7213,87.5697,87.7035,17381.0
2023-08-21 12:30:00,98.35,98.48,98.31,98.44,29826.0,87.7124,87.8283,87.6767,87.7926,29826.0
2023-08-21 12:40:00,98.42,98.53,98.35,98.52,27792.0,87.7748,87.8729,87.7124,87.864,27792.0
2023-08-21 12:50:00,98.46,98.51,98.29,98.44,23680.0,87.8105,87.8551,87.6589,87.7926,23680.0
2023-08-21 13:00:00,98.4,98.65,98.38,98.62,30347.0,87.757,87.9799,87.7391,87.9532,30347.0
2023-08-21 13:10:00,98.58,98.6,98.43,98.58,31016.0,87.9175,87.9353,87.7837,87.9175,31016.0
2023-08-21 13:20:00,98.58,98.73,98.54,98.71,34636.0,87.9175,88.0513,87.8818,88.0334,34636.0
2023-08-21 13:30:00,98.7,98.88,98.64,98.88,31393.0,88.0245,88.185,87.971,88.185,31393.0
2023-08-21 13:40:00,98.88,98.89,98.75,98.8,20272.0,88.185,88.194,88.0691,88.1137,20272.0
2023-08-21 13:50:00,98.81,98.84,98.65,98.72,19826.0,88.1226,88.1494,87.9799,88.0424,19826.0
2023-08-21 14:00:00,98.72,98.79,98.63,98.77,16594.0,88.0424,88.1048,87.9621,88.0869,16594.0
2023-08-21 14:10:00,98.78,99.0,98.71,98.71,33080.0,88.0959,88.2921,88.0334,88.0334,33080.0
2023-08-21 14:20:00,98.71,98.74,98.55,98.74,26970.0,88.0334,88.0602,87.8907,88.0602,26970.0
2023-08-21 14:30:00,98.74,99.03,98.71,99.02,35056.0,88.0602,88.3188,88.0334,88.3099,35056.0
2023-08-21 14:40:00,99.02,99.24,99.0,99.24,26777.0,88.3099,88.5061,88.2921,88.5061,26777.0
2023-08-21 14:50:00,99.23,99.34,99.09,99.2,38270.0,88.4972,88.5953,88.3723,88.4704,38270.0
2023-08-21 15:00:00,99.21,99.35,99.18,99.35,28035.0,88.4794,88.6042,88.4526,88.6042,28035.0
2023-08-21 15:10:00,99.33,99.44,99.24,99.42,30720.0,88.5864,88.6845,88.5061,88.6666,30720.0
2023-08-21 15:20:00,99.41,99.51,99.34,99.36,35545.0,88.6577,88.7469,88.5953,88.6131,35545.0
2023-08-21 15:30:00,99.37,99.54,99.27,99.32,46154.0,88.6221,88.7737,88.5329,88.5775,46154.0
2023-08-21 15:40:00,99.31,99.57,99.24,99.45,62916.0,88.5685,88.8004,88.5061,88.6934,62916.0
2023-08-21 15:50:00,99.47,99.5,99.15,99.25,220806.0,88.7112,88.738,88.4258,88.515,220806.0
2023-08-22 09:30:00,99.33,99.36,98.37,98.37,84065.0,88.5864,88.6131,87.7302,87.7302,84065.0
2023-08-22 09:40:00,98.4,98.68,98.1,98.35,48547.0,87.757,88.0067,87.4894,87.7124,48547.0
2023-08-22 09:50:00,98.37,98.5,98.17,98.33,46237.0,87.7302,87.8462,87.5518,87.6945,46237.0
2023-08-22 10:00:00,98.35,98.6,98.22,98.54,43366.0,87.7124,87.9353,87.5964,87.8818,43366.0
2023-08-22 10:10:00,98.53,98.83,98.42,98.68,41724.0,87.8729,88.1405,87.7748,88.0067,41724.0
2023-08-22 10:20:00,98.69,98.96,98.64,98.79,33514.0,88.0156,88.2564,87.971,88.1048,33514.0
2023-08-22 10:30:00,98.77,98.96,98.74,98.95,23712.0,88.0869,88.2564,88.0602,88.2475,23712.0
2023-08-22 10:40:00,98.87,98.94,98.7,98.81,23487.0,88.1761,88.2386,88.0245,88.1226,23487.0
2023-08-22 10:50:00,98.8,98.84,98.74,98.8,24668.0,88.1137,88.1494,88.0602,88.1137,24668.0
2023-08-22 11:00:00,98.81,98.93,98.67,98.69,30012.0,88.1226,88.2296,87.9978,88.0156,30012.0
2023-08-22 11:10:00,98.71,98.86,98.57,98.78,60902.0,88.0334,88.1672,87.9086,88.0959,60902.0
2023-08-22 11:20:00,98.7,99.37,98.69,99.15,90193.0,88.0245,88.6221,88.0156,88.4258,90193.0
2023-08-22 11:30:00,99.17,99.57,99.1,99.31,36482.0,88.4437,88.8004,88.3813,88.5685,36482.0
2023-08-22 11:40:00,99.34,99.35,99.03,99.03,26076.0,88.5953,88.6042,88.3188,88.3188,26076.0
2023-08-22 11:50:00,99.08,99.24,99.05,99.21,27126.0,88.3634,88.5061,88.3367,88.4794,27126.0
2023-08-22 12:00:00,99.19,99.35,99.14,99.33,25262.0,88.4615,88.6042,88.4169,88.5864,25262.0
2023-08-22 12:10:00,99.35,99.35,99.02,99.11,39135.0,88.6042,88.6042,88.3099,88.3902,39135.0
2023-08-22 12:20:00,99.04,99.17,99.02,99.07,21376.0,88.3277,88.4437,88.3099,88.3545,21376.0
2023-08-22 12:30:00,99.13,99.18,99.02,99.02,32054.0,88.408,88.4526,88.3099,88.3099,32054.0
2023-08-22 12:40:00,99.03,99.05,98.91,98.94,24846.0,88.3188,88.3367,88.2118,88.2386,24846.0
2023-08-22 12:50:00,98.92,99.03,98.87,98.88,24262.0,88.2207,88.3188,88.1761,88.185,24262.0
2023-08-22 13:00:00,98.89,98.89,98.62,98.68,20407.0,88.194,88.194,87.9532,88.0067,20407.0
2023-08-22 13:10:00,98.7,98.75,98.62,98.67,23204.0,88.0245,88.0691,87.9532,87.9978,23204.0
2023-08-22 13:20:00,98.65,98.94,98.64,98.93,45617.0,87.9799,88.2386,87.971,88.2296,45617.0
2023-08-22 13:30:00,98.93,98.93,98.77,98.82,15995.0,88.2296,88.2296,88.0869,88.1315,15995.0
2023-08-22 13:40:00,98.77,98.79,98.68,98.74,14688.0,88.0869,88.1048,88.0067,88.0602,14688.0
2023-08-22 13:50:00,98.76,98.82,98.69,98.76,17771.0,88.078,88.1315,88.0156,88.078,17771.0
2023-08-22 14:00:00,98.75,98.9,98.66,98.87,22113.0,88.0691,88.2029,87.9888,88.1761,22113.0
2023-08-22 14:10:00,98.85,98.85,98.73,98.77,18657.0,88.1583,88.1583,88.0513,88.0869,18657.0
2023-08-22 14:20:00,98.76,98.94,98.65,98.91,22972.0,88.078,88.2386,87.9799,88.2118,22972.0
2023-08-22 14:30:00,98.91,99.06,98.91,99.01,17318.0,88.2118,88.3456,88.2118,88.301,17318.0
2023-08-22 14:40:00,99.0,99.01,98.88,98.91,21357.0,88.2921,88.301,88.185,88.2118,21357.0
2023-08-22 14:50:00,98.9,99.07,98.9,98.98,19685.0,88.2029,88.3545,88.2029,88.2742,19685.0
2023-08-22 15:00:00,98.99,99.18,98.97,99.15,19431.0,88.2832,88.4526,88.2653,88.4258,19431.0
2023-08-22 15:10:00,99.14,99.28,99.14,99.25,25417.0,88.4169,88.5418,88.4169,88.515,25417.0
2023-08-22 15:20:00,99.23,99.24,99.06,99.15,39697.0,88.4972,88.5061,88.3456,88.4258,39697.0
2023-08-22 15:30:00,99.13,99.15,98.85,98.91,62355.0,88.408,88.4258,88.1583,88.2118,62355.0
2023-08-22 15:40:00,98.91,98.99,98.76,98.93,62143.0,88.2118,88.2832,88.078,88.2296,62143.0
2023-08-22 15:50:00,98.95,98.97,98.68,98.74,126213.0,88.2475,88.2653,88.0067,88.0602,126213.0
2023-08-23 09:30:00,99.46,99.93,98.84,99.67,44979.0,88.7023,89.1215,88.1494,88.8896,44979.0
2023-08-23 09:40:00,99.62,99.83,99.44,99.45,25320.0,88.845,89.0323,88.6845,88.6934,25320.0
2023-08-23 09:50:00,99.47,99.74,99.36,99.57,25570.0,88.7112,88.952,88.6131,88.8004,25570.0
2023-08-23 10:00:00,99.53,99.9,99.44,99.81,60383.0,88.7647,89.0947,88.6845,89.0145,60383.0
2023-08-23 10:10:00,99.81,100.01,99.75,99.86,22139.0,89.0145,89.1928,88.9609,89.0591,22139.0
2023-08-23 10:20:00,99.81,99.9,99.53,99.64,55224.0,89.0145,89.0947,88.7647,88.8628,55224.0
2023-08-23 10:30:00,99.63,99.65,99.35,99.41,42265.0,88.8539,88.8718,88.6042,88.6577,42265.0
2023-08-23 10:40:00,99.43,99.52,99.4,99.43,22692.0,88.6756,88.7558,88.6488,88.6756,22692.0
2023-08-23 10:50:00,99.43,99.5,99.18,99.26,23990.0,88.6756,88.738,88.4526,88.5239,23990.0
2023-08-23 11:00:00,99.27,99.27,98.9,98.92,27652.0,88.5329,88.5329,88.2029,88.2207,27652.0
2023-08-23 11:10:00,98.92,99.2,98.92,99.11,22160.0,88.2207,88.4704,88.2207,88.3902,22160.0
2023-08-23 11:20:00,99.11,99.25,99.09,99.16,42516.0,88.3902,88.515,88.3723,88.4348,42516.0
2023-08-23 11:30:00,99.17,99.4,99.14,99.16,172673.0,88.4437,88.6488,88.4169,88.4348,172673.0
2023-08-23 11:40:00,99.16,99.32,99.16,99.3,27090.0,88.4348,88.5775,88.4348,88.5596,27090.0
2023-08-23 11:50:00,99.3,99.33,99.13,99.17,30950.0,88.5596,88.5864,88.408,88.4437,30950.0
2023-08-23 12:00:00,99.18,99.4,99.11,99.23,26352.0,88.4526,88.6488,88.3902,88.4972,26352.0
2023-08-23 12:10:00,99.23,99.27,99.11,99.12,34219.0,88.4972,88.5329,88.3902,88.3991,34219.0
2023-08-23 12:20:00,99.13,99.38,99.11,99.2,158235.0,88.408,88.631,88.3902,88.4704,158235.0
2023-08-23 12:30:00,99.22,99.3,99.16,99.23,40089.0,88.4883,88.5596,88.4348,88.4972,40089.0
2023-08-23 12:40:00,99.25,99.29,99.12,99.19,24646.0,88.515,88.5507,88.3991,88.4615,24646.0
2023-08-23 12:50:00,99.19,99.23,99.12,99.15,26332.0,88.4615,88.4972,88.3991,88.4258,26332.0
2023-08-23 13:00:00,99.16,99.2,99.05,99.16,29473.0,88.4348,88.4704,88.3367,88.4348,29473.0
2023-08-23 13:10:00,99.16,99.2,99.08,99.16,47169.0,88.4348,88.4704,88.3634,88.4348,47169.0
2023-08-23 13:20:00,99.16,99.19,99.13,99.17,62878.0,88.4348,88.4615,88.408,88.4437,62878.0
2023-08-23 13:30:00,99.19,99.34,99.18,99.2,166800.0,88.4615,88.5953,88.4526,88.4704,166800.0
2023-08-23 13:40:00,99.2,99.23,99.15,99.19,39834.0,88.4704,88.4972,88.4258,88.4615,39834.0
2023-08-23 13:50:00,99.18,99.2,99.11,99.16,33277.0,88.4526,88.4704,88.3902,88.4348,33277.0
2023-08-23 14:00:00,99.16,99.21,99.08,99.2,39122.0,88.4348,88.4794,88.3634,88.4704,39122.0
2023-08-23 14:10:00,99.2,99.26,99.11,99.18,47997.0,88.4704,88.5239,88.3902,88.4526,47997.0
2023-08-23 14:20:00,99.17,99.21,99.12,99.16,26462.0,88.4437,88.4794,88.3991,88.4348,26462.0
2023-08-23 14:30:00,99.17,99.2,99.08,99.12,27870.0,88.4437,88.4704,88.3634,88.3991,27870.0
2023-08-23 14:40:00,99.13,99.17,99.05,99.08,28708.0,88.408,88.4437,88.3367,88.3634,28708.0
2023-08-23 14:50:00,99.08,99.17,99.08,99.14,32957.0,88.3634,88.4437,88.3634,88.4169,32957.0
2023-08-23 15:00:00,99.15,99.23,99.13,99.16,41536.0,88.4258,88.4972,88.408,88.4348,41536.0
2023-08-23 15:10:00,99.16,99.2,99.06,99.08,48753.0,88.4348,88.4704,88.3456,88.3634,48753.0
2023-08-23 15:20:00,99.09,99.13,99.01,99.07,59011.0,88.3723,88.408,88.301,88.3545,59011.0
2023-08-23 15:30:00,99.08,99.11,98.95,98.99,68721.0,88.3634,88.3902,88.2475,88.2832,68721.0
2023-08-23 15:40:00,99.0,99.31,98.99,99.2,187675.0,88.2921,88.5685,88.2832,88.4704,187675.0
2023-08-23 15:50:00,99.2,99.5,99.14,99.49,742144.0,88.4704,88.738,88.4169,88.7291,742144.0
2023-08-24 09:30:00,100.04,100.65,99.53,100.48,78714.0,89.2196,89.7636,88.7647,89.612,78714.0
2023-08-24 09:40:00,100.43,101.05,100.41,100.69,281326.0,89.5674,90.1203,89.5496,89.7993,281326.0
2023-08-24 09:50:00,100.7,101.04,100.51,100.79,49242.0,89.8082,90.1114,89.6387,89.8885,49242.0
2023-08-24 10:00:00,100.7,101.03,100.63,100.72,32590.0,89.8082,90.1025,89.7458,89.826,32590.0
2023-08-24 10:10:00,100.66,100.74,100.47,100.71,51758.0,89.7725,89.8439,89.6031,89.8171,51758.0
2023-08-24 10:20:00,100.7,101.05,100.7,101.04,186140.0,89.8082,90.1203,89.8082,90.1114,186140.0
2023-08-24 10:30:00,101.03,101.09,100.82,100.95,36733.0,90.1025,90.156,89.9152,90.0312,36733.0
2023-08-24 10:40:00,100.95,101.06,100.61,100.66,32838.0,90.0312,90.1293,89.7279,89.7725,32838.0
2023-08-24 10:50:00,100.66,100.74,100.45,100.49,41949.0,89.7725,89.8439,89.5852,89.6209,41949.0
2023-08-24 11:00:00,100.46,100.47,100.17,100.45,44259.0,89.5942,89.6031,89.3355,89.5852,44259.0
2023-08-24 11:10:00,100.34,100.44,100.17,100.32,35930.0,89.4871,89.5763,89.3355,89.4693,35930.0
2023-08-24 11:20:00,100.28,100.49,100.18,100.49,34082.0,89.4336,89.6209,89.3444,89.6209,34082.0
2023-08-24 11:30:00,100.46,100.61,100.43,100.51,16163.0,89.5942,89.7279,89.5674,89.6387,16163.0
2023-08-24 11:40:00,100.49,100.57,100.24,100.28,16285.0,89.6209,89.6923,89.398,89.4336,16285.0
2023-08-24 11:50:00,100.3,100.3,99.98,100.04,30827.0,89.4515,89.4515,89.1661,89.2196,30827.0
2023-08-24 12:00:00,100.04,100.12,99.88,100.06,14666.0,89.2196,89.2909,89.0769,89.2374,14666.0
2023-08-24 12:10:00,100.01,100.12,99.95,99.96,14281.0,89.1928,89.2909,89.1393,89.1482,14281.0
2023-08-24 12:20:00,99.97,99.99,99.61,99.61,48262.0,89.1572,89.175,88.8361,88.8361,48262.0
2023-08-24 12:30:00,99.6,99.6,99.28,99.28,18054.0,88.8272,88.8272,88.5418,88.5418,18054.0
2023-08-24 12:40:00,99.3,99.36,99.18,99.27,13386.0,88.5596,88.6131,88.4526,88.5329,13386.0
2023-08-24 12:50:00,99.33,99.44,99.14,99.23,20172.0,88.5864,88.6845,88.4169,88.4972,20172.0
2023-08-24 13:00:00,99.17,99.22,99.04,99.13,13321.0,88.4437,88.4883,88.3277,88.408,13321.0
2023-08-24 13:10:00,99.11,99.17,98.92,98.95,15721.0,88.3902,88.4437,88.2207,88.2475,15721.0
2023-08-24 13:20:00,98.96,99.09,98.92,99.02,7236.0,88.2564,88.3723,88.2207,88.3099,7236.0
2023-08-24 13:30:00,98.99,99.13,98.98,99.13,18680.0,88.2832,88.408,88.2742,88.408,18680.0
2023-08-24 13:40:00,99.14,99.18,99.05,99.06,9264.0,88.4169,88.4526,88.3367,88.3456,9264.0
2023-08-24 13:50:00,99.05,99.07,98.92,99.07,15562.0,88.3367,88.3545,88.2207,88.3545,15562.0
2023-08-24 14:00:00,99.07,99.15,98.97,99.15,14406.0,88.3545,88.4258,88.2653,88.4258,14406.0
2023-08-24 14:10:00,99.16,99.31,99.16,99.19,13422.0,88.4348,88.5685,88.4348,88.4615,13422.0
2023-08-24 14:20:00,99.22,99.4,99.21,99.36,12275.0,88.4883,88.6488,88.4794,88.6131,12275.0
2023-08-24 14:30:00,99.34,99.5,99.27,99.48,24605.0,88.5953,88.738,88.5329,88.7202,24605.0
2023-08-24 14:40:00,99.5,99.69,99.44,99.59,16636.0,88.738,88.9074,88.6845,88.8183,16636.0
2023-08-24 14:50:00,99.61,99.84,99.61,99.83,14299.0,88.8361,89.0412,88.8361,89.0323,14299.0
2023-08-24 15:00:00,99.82,99.94,99.81,99.88,20057.0,89.0234,89.1304,89.0145,89.0769,20057.0
2023-08-24 15:10:00,99.91,100.09,99.89,100.0,25157.0,89.1036,89.2642,89.0858,89.1839,25157.0
2023-08-24 15:20:00,100.01,100.1,99.91,100.04,26901.0,89.1928,89.2731,89.1036,89.2196,26901.0
2023-08-24 15:30:00,100.06,100.09,99.96,100.07,32045.0,89.2374,89.2642,89.1482,89.2463,32045.0
2023-08-24 15:40:00,100.06,100.07,99.8,99.93,165309.0,89.2374,89.2463,89.0055,89.1215,165309.0
2023-08-24 15:50:00,99.91,99.97,99.55,99.57,136147.0,89.1036,89.1572,88.7826,88.8004,136147.0
2023-08-25 09:30:00,99.66,100.03,99.65,99.96,29654.0,88.8807,89.2107,88.8718,89.1482,29654.0
2023-08-25 09:40:00,100.0,100.0,99.5,99.56,13238.0,89.1839,89.1839,88.738,88.7915,13238.0
2023-08-25 09:50:00,99.56,99.61,99.36,99.5,15296.0,88.7915,88.8361,88.6131,88.738,15296.0
2023-08-25 10:00:00,99.58,99.68,99.32,99.44,35560.0,88.8093,88.8985,88.5775,88.6845,35560.0
2023-08-25 10:10:00,99.49,99.78,99.14,99.51,30327.0,88.7291,88.9877,88.4169,88.7469,30327.0
2023-08-25 10:20:00,99.55,99.55,99.33,99.43,14095.0,88.7826,88.7826,88.5864,88.6756,14095.0
2023-08-25 10:30:00,99.36,99.4,99.09,99.37,8260.0,88.6131,88.6488,88.3723,88.6221,8260.0
2023-08-25 10:40:00,99.4,99.41,99.0,99.16,24890.0,88.6488,88.6577,88.2921,88.4348,24890.0
2023-08-25 10:50:00,99.2,99.32,99.08,99.29,44476.0,88.4704,88.5775,88.3634,88.5507,44476.0
2023-08-25 11:00:00,99.31,99.71,99.25,99.64,39576.0,88.5685,88.9253,88.515,88.8628,39576.0
2023-08-25 11:10:00,99.64,99.78,99.54,99.77,61814.0,88.8628,88.9877,88.7737,88.9788,61814.0
2023-08-25 11:20:00,99.84,100.38,99.8,100.33,9172.0,89.0412,89.5228,89.0055,89.4782,9172.0
2023-08-25 11:30:00,100.37,100.57,100.2,100.45,186263.0,89.5139,89.6923,89.3623,89.5852,186263.0
2023-08-25 11:40:00,100.42,100.5,100.17,100.22,16108.0,89.5585,89.6298,89.3355,89.3801,16108.0
2023-08-25 11:50:00,100.25,100.31,100.13,100.2,25363.0,89.4069,89.4604,89.2998,89.3623,25363.0
2023-08-25 12:00:00,100.2,100.24,99.87,100.14,27691.0,89.3623,89.398,89.068,89.3088,27691.0
2023-08-25 12:10:00,100.11,100.22,100.05,100.18,22828.0,89.282,89.3801,89.2285,89.3444,22828.0
2023-08-25 12:20:00,100.16,100.23,100.08,100.15,35263.0,89.3266,89.389,89.2553,89.3177,35263.0
2023-08-25 12:30:00,100.16,100.22,99.96,99.96,20329.0,89.3266,89.3801,89.1482,89.1482,20329.0
2023-08-25 12:40:00,99.99,100.05,99.83,99.88,25102.0,89.175,89.2285,89.0323,89.0769,25102.0
2023-08-25 12:50:00,99.89,99.95,99.66,99.78,12474.0,89.0858,89.1393,88.8807,88.9877,12474.0
2023-08-25 13:00:00,99.79,99.88,99.57,99.69,140415.0,88.9966,89.0769,88.8004,88.9074,140415.0
2023-08-25 13:10:00,99.69,99.7,99.4,99.47,30285.0,88.9074,88.9164,88.6488,88.7112,30285.0
2023-08-25 13:20:00,99.43,99.48,99.3,99.44,36449.0,88.6756,88.7202,88.5596,88.6845,36449.0
2023-08-25 13:30:00,99.43,99.47,99.2,99.29,38625.0,88.6756,88.7112,88.4704,88.5507,38625.0
2023-08-25 13:40:00,99.3,99.42,99.26,99.3,23477.0,88.5596,88.6666,88.5239,88.5596,23477.0
2023-08-25 13:50:00,99.31,99.63,99.25,99.52,24757.0,88.5685,88.8539,88.515,88.7558,24757.0
2023-08-25 14:00:00,99.55,99.61,99.51,99.53,25453.0,88.7826,88.8361,88.7469,88.7647,25453.0
2023-08-25 14:10:00,99.53,99.63,99.45,99.48,26675.0,88.7647,88.8539,88.6934,88.7202,26675.0
2023-08-25 14:20:00,99.48,99.62,99.48,99.53,28132.0,88.7202,88.845,88.7202,88.7647,28132.0
2023-08-25 14:30:00,99.53,99.73,99.52,99.61,32878.0,88.7647,88.9431,88.7558,88.8361,32878.0
2023-08-25 14:40:00,99.61,99.69,99.48,99.68,22862.0,88.8361,88.9074,88.7202,88.8985,22862.0
2023-08-25 14:50:00,99.65,99.95,99.65,99.87,34414.0,88.8718,89.1393,88.8718,89.068,34414.0
2023-08-25 15:00:00,99.87,100.0,99.74,99.82,45514.0,89.068,89.1839,88.952,89.0234,45514.0
2023-08-25 15:10:00,99.83,99.86,99.66,99.7,24635.0,89.0323,89.0591,88.8807,88.9164,24635.0
2023-08-25 15:20:00,99.72,99.8,99.63,99.69,29738.0,88.9342,89.0055,88.8539,88.9074,29738.0
2023-08-25 15:30:00,99.69,99.69,99.47,99.55,43336.0,88.9074,88.9074,88.7112,88.7826,43336.0
2023-08-25 15:40:00,99.57,99.78,99.55,99.67,30577.0,88.8004,88.9877,88.7826,88.8896,30577.0
2023-08-25 15:50:00,99.69,99.87,99.62,99.7,185941.0,88.9074,89.068,88.845,88.9164,185941.0
2023-08-28 09:30:00,100.08,100.7,99.95,100.29,94685.0,89.2553,89.8082,89.1393,89.4425,94685.0
2023-08-28 09:40:00,100.27,100.51,100.11,100.26,65761.0,89.4247,89.6387,89.282,89.4158,65761.0
2023-08-28 09:50:00,100.29,100.35,100.02,100.14,21750.0,89.4425,89.4961,89.2017,89.3088,21750.0
2023-08-28 10:00:00,100.25,100.36,100.18,100.26,20140.0,89.4069,89.505,89.3444,89.4158,20140.0
2023-08-28 10:10:00,100.27,100.35,100.09,100.14,28525.0,89.4247,89.4961,89.2642,89.3088,28525.0
2023-08-28 10:20:00,100.13,100.19,100.03,100.11,59200.0,89.2998,89.3534,89.2107,89.282,59200.0
2023-08-28 10:30:00,100.07,100.33,100.0,100.28,97656.0,89.2463,89.4782,89.1839,89.4336,97656.0
2023-08-28 10:40:00,100.3,100.38,100.07,100.08,16890.0,89.4515,89.5228,89.2463,89.2553,16890.0
2023-08-28 10:50:00,100.08,100.24,100.07,100.18,16819.0,89.2553,89.398,89.2463,89.3444,16819.0
2023-08-28 11:00:00,100.18,100.18,100.02,100.08,10962.0,89.3444,89.3444,89.2017,89.2553,10962.0
2023-08-28 11:10:00,100.08,100.2,100.04,100.14,19837.0,89.2553,89.3623,89.2196,89.3088,19837.0
2023-08-28 11:20:00,100.18,100.21,100.03,100.1,47981.0,89.3444,89.3712,89.2107,89.2731,47981.0
2023-08-28 11:30:00,100.06,100.19,100.06,100.19,34243.0,89.2374,89.3534,89.2374,89.3534,34243.0
2023-08-28 11:40:00,100.19,100.2,100.08,100.1,28622.0,89.3534,89.3623,89.2553,89.2731,28622.0
2023-08-28 11:50:00,100.06,100.14,100.04,100.12,18063.0,89.2374,89.3088,89.2196,89.2909,18063.0
2023-08-28 12:00:00,100.11,100.15,100.05,100.12,27772.0,89.282,89.3177,89.2285,89.2909,27772.0
2023-08-28 12:10:00,100.12,100.14,100.02,100.04,18644.0,89.2909,89.3088,89.2017,89.2196,18644.0
2023-08-28 12:20:00,100.04,100.11,99.92,99.96,25354.0,89.2196,89.282,89.1126,89.1482,25354.0
2023-08-28 12:30:00,99.96,100.09,99.9,99.96,11420.0,89.1482,89.2642,89.0947,89.1482,11420.0
2023-08-28 12:40:00,99.96,100.2,99.94,100.05,12105.0,89.1482,89.3623,89.1304,89.2285,12105.0
2023-08-28 12:50:00,100.07,100.18,100.01,100.17,48477.0,89.2463,89.3444,89.1928,89.3355,48477.0
2023-08-28 13:00:00,100.14,100.27,100.07,100.12,101718.0,89.3088,89.4247,89.2463,89.2909,101718.0
2023-08-28 13:10:00,100.11,100.13,100.06,100.11,43298.0,89.282,89.2998,89.2374,89.282,43298.0
2023-08-28 13:20:00,100.12,100.14,100.05,100.1,37918.0,89.2909,89.3088,89.2285,89.2731,37918.0
2023-08-28 13:30:00,100.11,100.18,100.07,100.1,118350.0,89.282,89.3444,89.2463,89.2731,118350.0
2023-08-28 13:40:00,100.1,100.28,99.97,100.28,33981.0,89.2731,89.4336,89.1572,89.4336,33981.0
2023-08-28 13:50:00,100.27,100.29,99.97,100.07,27324.0,89.4247,89.4425,89.1572,89.2463,27324.0
2023-08-28 14:00:00,100.13,100.14,100.01,100.13,23697.0,89.2998,89.3088,89.1928,89.2998,23697.0
2023-08-28 14:10:00,100.13,100.13,100.05,100.07,35106.0,89.2998,89.2998,89.2285,89.2463,35106.0
2023-08-28 14:20:00,100.08,100.12,100.04,100.1,24483.0,89.2553,89.2909,89.2196,89.2731,24483.0
2023-08-28 14:30:00,100.1,100.15,100.07,100.1,49836.0,89.2731,89.3177,89.2463,89.2731,49836.0
2023-08-28 14:40:00,100.1,100.22,100.08,100.18,24486.0,89.2731,89.3801,89.2553,89.3444,24486.0
2023-08-28 14:50:00,100.19,100.21,100.15,100.21,18319.0,89.3534,89.3712,89.3177,89.3712,18319.0
2023-08-28 15:00:00,100.2,100.24,100.12,100.22,43057.0,89.3623,89.398,89.2909,89.3801,43057.0
2023-08-28 15:10:00,100.22,100.25,100.11,100.11,19416.0,89.3801,89.4069,89.282,89.282,19416.0
2023-08-28 15:20:00,100.13,100.14,99.89,99.9,23603.0,89.2998,89.3088,89.0858,89.0947,23603.0
2023-08-28 15:30:00,99.9,99.95,99.85,99.89,36665.0,89.0947,89.1393,89.0501,89.0858,36665.0
2023-08-28 15:40:00,99.89,100.05,99.78,99.91,39158.0,89.0858,89.2285,88.9877,89.1036,39158.0
2023-08-28 15:50:00,99.88,99.93,99.74,99.87,124659.0,89.0769,89.1215,88.952,89.068,124659.0
2023-08-29 09:30:00,100.14,100.38,99.58,100.17,95961.0,89.3088,89.5228,88.8093,89.3355,95961.0
2023-08-29 09:40:00,100.2,100.41,100.12,100.23,49708.0,89.3623,89.5496,89.2909,89.389,49708.0
2023-08-29 09:50:00,100.14,100.35,100.1,100.18,143437.0,89.3088,89.4961,89.2731,89.3444,143437.0
2023-08-29 10:00:00,100.21,100.76,100.21,100.68,135731.0,89.3712,89.8617,89.3712,89.7904,135731.0
2023-08-29 10:10:00,100.7,101.16,100.53,101.08,189764.0,89.8082,90.2184,89.6566,90.1471,189764.0
2023-08-29 10:20:00,101.15,101.44,101.09,101.27,95088.0,90.2095,90.4682,90.156,90.3165,95088.0
2023-08-29 10:30:00,101.26,101.38,100.79,100.93,39955.0,90.3076,90.4146,89.8885,90.0133,39955.0
2023-08-29 10:40:00,100.96,101.08,100.71,100.88,145443.0,90.0401,90.1471,89.8171,89.9687,145443.0
2023-08-29 10:50:00,100.9,101.04,100.84,100.87,51301.0,89.9866,90.1114,89.9331,89.9598,51301.0
2023-08-29 11:00:00,100.84,100.85,100.6,100.76,27083.0,89.9331,89.942,89.719,89.8617,27083.0
2023-08-29 11:10:00,100.78,100.81,100.61,100.67,24241.0,89.8795,89.9063,89.7279,89.7814,24241.0
2023-08-29 11:20:00,100.67,100.69,100.49,100.62,25269.0,89.7814,89.7993,89.6209,89.7368,25269.0
2023-08-29 11:30:00,100.62,100.75,100.54,100.58,42342.0,89.7368,89.8528,89.6655,89.7012,42342.0
2023-08-29 11:40:00,100.6,100.77,100.54,100.55,10052.0,89.719,89.8706,89.6655,89.6744,10052.0
2023-08-29 11:50:00,100.55,100.55,100.4,100.44,14068.0,89.6744,89.6744,89.5406,89.5763,14068.0
2023-08-29 12:00:00,100.44,100.54,100.39,100.41,13436.0,89.5763,89.6655,89.5317,89.5496,13436.0
2023-08-29 12:10:00,100.42,100.72,100.42,100.63,20647.0,89.5585,89.826,89.5585,89.7458,20647.0
2023-08-29 12:20:00,100.64,100.95,100.63,100.81,26639.0,89.7547,90.0312,89.7458,89.9063,26639.0
2023-08-29 12:30:00,100.81,100.84,100.56,100.64,150344.0,89.9063,89.9331,89.6833,89.7547,150344.0
2023-08-29 12:40:00,100.62,100.63,100.42,100.47,29512.0,89.7368,89.7458,89.5585,89.6031,29512.0
2023-08-29 12:50:00,100.47,100.58,100.43,100.52,19297.0,89.6031,89.7012,89.5674,89.6477,19297.0
2023-08-29 13:00:00,100.51,100.69,100.49,100.6,32194.0,89.6387,89.7993,89.6209,89.719,32194.0
2023-08-29 13:10:00,100.61,100.69,100.51,100.54,17094.0,89.7279,89.7993,89.6387,89.6655,17094.0
2023-08-29 13:20:00,100.56,100.59,100.45,100.47,14241.0,89.6833,89.7101,89.5852,89.6031,14241.0
2023-08-29 13:30:00,100.47,100.66,100.43,100.55,43215.0,89.6031,89.7725,89.5674,89.6744,43215.0
2023-08-29 13:40:00,100.56,100.8,100.55,100.76,24404.0,89.6833,89.8974,89.6744,89.8617,24404.0
2023-08-29 13:50:00,100.77,100.79,100.49,100.59,30129.0,89.8706,89.8885,89.6209,89.7101,30129.0
2023-08-29 14:00:00,100.59,100.61,100.48,100.53,23624.0,89.7101,89.7279,89.612,89.6566,23624.0
2023-08-29 14:10:00,100.53,100.6,100.32,100.41,14341.0,89.6566,89.719,89.4693,89.5496,14341.0
2023-08-29 14:20:00,100.44,100.61,100.43,100.52,17731.0,89.5763,89.7279,89.5674,89.6477,17731.0
2023-08-29 14:30:00,100.52,100.61,100.37,100.57,138008.0,89.6477,89.7279,89.5139,89.6923,138008.0
2023-08-29 14:40:00,100.57,100.6,100.35,100.4,28690.0,89.6923,89.719,89.4961,89.5406,28690.0
2023-08-29 14:50:00,100.4,100.41,100.22,100.32,32323.0,89.5406,89.5496,89.3801,89.4693,32323.0
2023-08-29 15:00:00,100.33,100.35,100.24,100.27,26106.0,89.4782,89.4961,89.398,89.4247,26106.0
2023-08-29 15:10:00,100.28,100.47,100.21,100.46,40561.0,89.4336,89.6031,89.3712,89.5942,40561.0
2023-08-29 15:20:00,100.45,100.46,100.39,100.41,25055.0,89.5852,89.5942,89.5317,89.5496,25055.0
2023-08-29 15:30:00,100.43,100.67,100.38,100.61,65268.0,89.5674,89.7814,89.5228,89.7279,65268.0
2023-08-29 15:40:00,100.61,100.81,100.45,100.7,193773.0,89.7279,89.9063,89.5852,89.8082,193773.0
2023-08-29 15:50:00,100.71,100.77,100.56,100.6,332464.0,89.8171,89.8706,89.6833,89.719,332464.0
2023-08-30 09:30:00,101.06,101.29,100.78,100.78,79439.0,90.1293,90.3344,89.8795,89.8795,79439.0
2023-08-30 09:40:00,100.83,101.07,100.56,101.03,147469.0,89.9241,90.1382,89.6833,90.1025,147469.0
2023-08-30 09:50:00,101.05,101.27,100.99,101.11,54298.0,90.1203,90.3165,90.0668,90.1739,54298.0
2023-08-30 10:00:00,101.15,101.23,100.98,101.11,37556.0,90.2095,90.2809,90.0579,90.1739,37556.0
2023-08-30 10:10:00,101.08,101.1,100.92,101.05,35750.0,90.1471,90.1649,90.0044,90.1203,35750.0
2023-08-30 10:20:00,101.05,101.07,100.76,100.8,141127.0,90.1203,90.1382,89.8617,89.8974,141127.0
2023-08-30 10:30:00,100.83,100.86,100.6,100.69,19958.0,89.9241,89.9509,89.719,89.7993,19958.0
2023-08-30 10:40:00,100.68,100.74,100.58,100.66,19063.0,89.7904,89.8439,89.7012,89.7725,19063.0
2023-08-30 10:50:00,100.67,100.71,100.56,100.6,20920.0,89.7814,89.8171,89.6833,89.719,20920.0
2023-08-30 11:00:00,100.6,100.65,100.37,100.44,25123.0,89.719,89.7636,89.5139,89.5763,25123.0
2023-08-30 11:10:00,100.43,100.56,100.34,100.42,23622.0,89.5674,89.6833,89.4871,89.5585,23622.0
2023-08-30 11:20:00,100.39,100.42,100.23,100.3,20425.0,89.5317,89.5585,89.389,89.4515,20425.0
2023-08-30 11:30:00,100.3,100.3,100.04,100.2,65760.0,89.4515,89.4515,89.2196,89.3623,65760.0
2023-08-30 11:40:00,100.17,100.39,100.15,100.21,34919.0,89.3355,89.5317,89.3177,89.3712,34919.0
2023-08-30 11:50:00,100.19,100.39,100.16,100.29,117595.0,89.3534,89.5317,89.3266,89.4425,117595.0
2023-08-30 12:00:00,100.33,100.49,100.29,100.43,25023.0,89.4782,89.6209,89.4425,89.5674,25023.0
2023-08-30 12:10:00,100.37,100.72,100.34,100.69,76297.0,89.5139,89.826,89.4871,89.7993,76297.0
2023-08-30 12:20:00,100.68,100.8,100.53,100.69,145377.0,89.7904,89.8974,89.6566,89.7993,145377.0
2023-08-30 12:30:00,100.69,100.72,100.51,100.52,16739.0,89.7993,89.826,89.6387,89.6477,16739.0
2023-08-30 12:40:00,100.56,100.6,100.48,100.54,21734.0,89.6833,89.719,89.612,89.6655,21734.0
2023-08-30 12:50:00,100.52,100.68,100.48,100.64,18061.0,89.6477,89.7904,89.612,89.7547,18061.0
2023-08-30 13:00:00,100.63,100.65,100.56,100.6,40552.0,89.7458,89.7636,89.6833,89.719,40552.0
2023-08-30 13:10:00,100.59,100.7,100.59,100.64,32247.0,89.7101,89.8082,89.7101,89.7547,32247.0
2023-08-30 13:20:00,100.64,100.64,100.56,100.6,42971.0,89.7547,89.7547,89.6833,89.719,42971.0
2023-08-30 13:30:00,100.6,100.86,100.58,100.75,36864.0,89.719,89.9509,89.7012,89.8528,36864.0
2023-08-30 13:40:00,100.75,100.8,100.57,100.68,28075.0,89.8528,89.8974,89.6923,89.7904,28075.0
2023-08-30 13:50:00,100.65,100.65,100.52,100.6,17627.0,89.7636,89.7636,89.6477,89.719,17627.0
2023-08-30 14:00:00,100.59,100.63,100.5,100.59,15300.0,89.7101,89.7458,89.6298,89.7101,15300.0
2023-08-30 14:10:00,100.59,100.64,100.5,100.63,25650.0,89.7101,89.7547,89.6298,89.7458,25650.0
2023-08-30 14:20:00,100.63,100.69,100.45,100.47,121226.0,89.7458,89.7993,89.5852,89.6031,121226.0
2023-08-30 14:30:00,100.47,100.49,100.37,100.46,20055.0,89.6031,89.6209,89.5139,89.5942,20055.0
2023-08-30 14:40:00,100.51,100.65,100.45,100.61,35387.0,89.6387,89.7636,89.5852,89.7279,35387.0
2023-08-30 14:50:00,100.61,100.64,100.57,100.64,25932.0,89.7279,89.7547,89.6923,89.7547,25932.0
2023-08-30 15:00:00,100.63,100.83,100.62,100.8,15050.0,89.7458,89.9241,89.7368,89.8974,15050.0
2023-08-30 15:10:00,100.81,100.85,100.75,100.81,35724.0,89.9063,89.942,89.8528,89.9063,35724.0
2023-08-30 15:20:00,100.77,100.82,100.72,100.74,42410.0,89.8706,89.9152,89.826,89.8439,42410.0
2023-08-30 15:30:00,100.74,100.75,100.55,100.6,159076.0,89.8439,89.8528,89.6744,89.719,159076.0
2023-08-30 15:40:00,100.6,100.66,100.5,100.59,45357.0,89.719,89.7725,89.6298,89.7101,45357.0
2023-08-30 15:50:00,100.61,100.84,100.58,100.81,156906.0,89.7279,89.9331,89.7012,89.9063,156906.0
2023-08-31 09:30:00,101.37,101.6,100.72,100.97,165997.0,90.4057,90.6109,89.826,90.049,165997.0
2023-08-31 09:40:00,100.96,101.49,100.91,101.37,26238.0,90.0401,90.5127,89.9955,90.4057,26238.0
2023-08-31 09:50:00,101.39,101.39,101.03,101.16,46369.0,90.4236,90.4236,90.1025,90.2184,46369.0
2023-08-31 10:00:00,101.12,101.15,100.91,101.1,26427.0,90.1828,90.2095,89.9955,90.1649,26427.0
2023-08-31 10:10:00,101.12,101.26,101.07,101.13,22220.0,90.1828,90.3076,90.1382,90.1917,22220.0
2023-08-31 10:20:00,101.13,101.17,100.7,100.76,31056.0,90.1917,90.2274,89.8082,89.8617,31056.0
2023-08-31 10:30:00,100.75,100.82,100.52,100.61,25888.0,89.8528,89.9152,89.6477,89.7279,25888.0
2023-08-31 10:40:00,100.62,100.91,100.61,100.83,49074.0,89.7368,89.9955,89.7279,89.9241,49074.0
2023-08-31 10:50:00,100.83,100.95,100.76,100.81,22160.0,89.9241,90.0312,89.8617,89.9063,22160.0
2023-08-31 11:00:00,100.81,100.84,100.71,100.83,24018.0,89.9063,89.9331,89.8171,89.9241,24018.0
2023-08-31 11:10:00,100.83,100.83,100.65,100.65,32786.0,89.9241,89.9241,89.7636,89.7636,32786.0
2023-08-31 11:20:00,100.66,100.92,100.66,100.92,22976.0,89.7725,90.0044,89.7725,90.0044,22976.0
2023-08-31 11:30:00,100.92,100.92,100.56,100.57,13142.0,90.0044,90.0044,89.6833,89.6923,13142.0
2023-08-31 11:40:00,100.56,100.78,100.56,100.7,31412.0,89.6833,89.8795,89.6833,89.8082,31412.0
2023-08-31 11:50:00,100.7,100.83,100.64,100.69,17243.0,89.8082,89.9241,89.7547,89.7993,17243.0
2023-08-31 12:00:00,100.7,100.79,100.51,100.69,148004.0,89.8082,89.8885,89.6387,89.7993,148004.0
2023-08-31 12:10:00,100.7,100.73,100.59,100.59,29511.0,89.8082,89.835,89.7101,89.7101,29511.0
2023-08-31 12:20:00,100.61,100.61,100.48,100.52,22870.0,89.7279,89.7279,89.612,89.6477,22870.0
2023-08-31 12:30:00,100.52,100.53,100.24,100.25,23742.0,89.6477,89.6566,89.398,89.4069,23742.0
2023-08-31 12:40:00,100.25,100.28,100.15,100.25,28892.0,89.4069,89.4336,89.3177,89.4069,28892.0
2023-08-31 12:50:00,100.25,100.29,100.2,100.26,18439.0,89.4069,89.4425,89.3623,89.4158,18439.0
2023-08-31 13:00:00,100.25,100.3,100.17,100.24,23211.0,89.4069,89.4515,89.3355,89.398,23211.0
2023-08-31 13:10:00,100.23,100.25,100.15,100.15,23417.0,89.389,89.4069,89.3177,89.3177,23417.0
2023-08-31 13:20:00,100.11,100.17,99.99,100.06,43815.0,89.282,89.3355,89.175,89.2374,43815.0
2023-08-31 13:30:00,100.08,100.28,100.07,100.28,19752.0,89.2553,89.4336,89.2463,89.4336,19752.0
2023-08-31 13:40:00,100.3,100.5,100.27,100.43,18921.0,89.4515,89.6298,89.4247,89.5674,18921.0
2023-08-31 13:50:00,100.41,100.54,100.36,100.42,18916.0,89.5496,89.6655,89.505,89.5585,18916.0
2023-08-31 14:00:00,100.45,100.67,100.42,100.63,17882.0,89.5852,89.7814,89.5585,89.7458,17882.0
2023-08-31 14:10:00,100.65,100.73,100.6,100.62,24956.0,89.7636,89.835,89.719,89.7368,24956.0
2023-08-31 14:20:00,100.62,100.71,100.49,100.49,31342.0,89.7368,89.8171,89.6209,89.6209,31342.0
2023-08-31 14:30:00,100.51,100.58,100.39,100.39,23644.0,89.6387,89.7012,89.5317,89.5317,23644.0
2023-08-31 14:40:00,100.39,100.41,100.22,100.24,23813.0,89.5317,89.5496,89.3801,89.398,23813.0
2023-08-31 14:50:00,100.24,100.43,100.21,100.34,42852.0,89.398,89.5674,89.3712,89.4871,42852.0
2023-08-31 15:00:00,100.36,100.55,100.34,100.47,28324.0,89.505,89.6744,89.4871,89.6031,28324.0
2023-08-31 15:10:00,100.48,100.51,100.44,100.47,14298.0,89.612,89.6387,89.5763,89.6031,14298.0
2023-08-31 15:20:00,100.47,100.53,100.35,100.38,22477.0,89.6031,89.6566,89.4961,89.5228,22477.0
2023-08-31 15:30:00,100.38,100.49,100.37,100.42,33696.0,89.5228,89.6209,89.5139,89.5585,33696.0
2023-08-31 15:40:00,100.42,100.67,100.41,100.51,204366.0,89.5585,89.7814,89.5496,89.6387,204366.0
2023-08-31 15:50:00,100.49,100.67,100.41,100.46,371264.0,89.6209,89.7814,89.5496,89.5942,371264.0
2023-09-01 09:30:00,101.0,101.14,100.57,100.81,54195.0,90.0757,90.2006,89.6923,89.9063,54195.0
2023-09-01 09:40:00,100.76,100.86,100.38,100.74,17442.0,89.8617,89.9509,89.5228,89.8439,17442.0
2023-09-01 09:50:00,100.71,100.78,100.65,100.78,11559.0,89.8171,89.8795,89.7636,89.8795,11559.0
2023-09-01 10:00:00,100.73,100.86,100.59,100.68,30984.0,89.835,89.9509,89.7101,89.7904,30984.0
2023-09-01 10:10:00,100.76,100.82,100.41,100.64,39449.0,89.8617,89.9152,89.5496,89.7547,39449.0
2023-09-01 10:20:00,100.62,100.64,100.25,100.34,30753.0,89.7368,89.7547,89.4069,89.4871,30753.0
2023-09-01 10:30:00,100.37,100.4,100.17,100.23,23593.0,89.5139,89.5406,89.3355,89.389,23593.0
2023-09-01 10:40:00,100.27,100.44,100.26,100.42,18523.0,89.4247,89.5763,89.4158,89.5585,18523.0
2023-09-01 10:50:00,100.41,100.54,100.27,100.39,32973.0,89.5496,89.6655,89.4247,89.5317,32973.0
2023-09-01 11:00:00,100.41,100.6,100.35,100.51,22015.0,89.5496,89.719,89.4961,89.6387,22015.0
2023-09-01 11:10:00,100.49,100.52,100.27,100.37,45058.0,89.6209,89.6477,89.4247,89.5139,45058.0
2023-09-01 11:20:00,100.37,100.37,100.11,100.18,25198.0,89.5139,89.5139,89.282,89.3444,25198.0
2023-09-01 11:30:00,100.18,100.2,99.86,99.86,22600.0,89.3444,89.3623,89.0591,89.0591,22600.0
2023-09-01 11:40:00,99.86,99.97,99.74,99.77,21227.0,89.0591,89.1572,88.952,88.9788,21227.0
2023-09-01 11:50:00,99.78,100.03,99.78,100.01,18616.0,88.9877,89.2107,88.9877,89.1928,18616.0
2023-09-01 12:00:00,100.04,100.08,99.92,100.04,22988.0,89.2196,89.2553,89.1126,89.2196,22988.0
2023-09-01 12:10:00,100.11,100.15,100.05,100.09,11041.0,89.282,89.3177,89.2285,89.2642,11041.0
2023-09-01 12:20:00,100.09,100.14,99.89,99.9,11191.0,89.2642,89.3088,89.0858,89.0947,11191.0
2023-09-01 12:30:00,99.88,99.88,99.53,99.53,28943.0,89.0769,89.0769,88.7647,88.7647,28943.0
2023-09-01 12:40:00,99.58,99.64,99.55,99.63,9304.0,88.8093,88.8628,88.7826,88.8539,9304.0
2023-09-01 12:50:00,99.63,99.64,99.45,99.51,23558.0,88.8539,88.8628,88.6934,88.7469,23558.0
2023-09-01 13:00:00,99.51,99.69,99.49,99.66,28786.0,88.7469,88.9074,88.7291,88.8807,28786.0
2023-09-01 13:10:00,99.64,99.66,99.43,99.43,24320.0,88.8628,88.8807,88.6756,88.6756,24320.0
2023-09-01 13:20:00,99.45,99.47,99.35,99.4,11166.0,88.6934,88.7112,88.6042,88.6488,11166.0
2023-09-01 13:30:00,99.42,99.49,99.31,99.41,27408.0,88.6666,88.7291,88.5685,88.6577,27408.0
2023-09-01 13:40:00,99.45,99.64,99.44,99.64,20074.0,88.6934,88.8628,88.6845,88.8628,20074.0
2023-09-01 13:50:00,99.64,99.8,99.63,99.79,14170.0,88.8628,89.0055,88.8539,88.9966,14170.0
2023-09-01 14:00:00,99.78,99.84,99.69,99.71,13941.0,88.9877,89.0412,88.9074,88.9253,13941.0
2023-09-01 14:10:00,99.69,99.79,99.68,99.7,18920.0,88.9074,88.9966,88.8985,88.9164,18920.0
2023-09-01 14:20:00,99.7,99.73,99.61,99.68,9712.0,88.9164,88.9431,88.8361,88.8985,9712.0
2023-09-01 14:30:00,99.66,99.78,99.65,99.75,22097.0,88.8807,88.9877,88.8718,88.9609,22097.0
2023-09-01 14:40:00,99.75,99.81,99.73,99.8,14481.0,88.9609,89.0145,88.9431,89.0055,14481.0
2023-09-01 14:50:00,99.79,99.87,99.75,99.82,16873.0,88.9966,89.068,88.9609,89.0234,16873.0
2023-09-01 15:00:00,99.83,99.91,99.79,99.89,12174.0,89.0323,89.1036,88.9966,89.0858,12174.0
2023-09-01 15:10:00,99.88,99.9,99.82,99.83,8799.0,89.0769,89.0947,89.0234,89.0323,8799.0
2023-09-01 15:20:00,99.82,99.89,99.74,99.84,12277.0,89.0234,89.0858,88.952,89.0412,12277.0
2023-09-01 15:30:00,99.84,99.94,99.79,99.85,14947.0,89.0412,89.1304,88.9966,89.0501,14947.0
2023-09-01 15:40:00,99.85,99.88,99.59,99.64,33991.0,89.0501,89.0769,88.8183,88.8628,33991.0
2023-09-01 15:50:00,99.63,99.93,99.6,99.77,141696.0,88.8539,89.1215,88.8272,88.9788,141696.0
2023-09-05 09:30:00,99.77,100.26,99.55,99.97,83474.0,88.9788,89.4158,88.7826,89.1572,83474.0
2023-09-05 09:40:00,99.98,100.6,99.88,100.48,72157.0,89.1661,89.719,89.0769,89.612,72157.0
2023-09-05 09:50:00,100.49,100.87,100.3,100.82,200058.0,89.6209,89.9598,89.4515,89.9152,200058.0
2023-09-05 10:00:00,100.8,100.91,100.63,100.72,58118.0,89.8974,89.9955,89.7458,89.826,58118.0
2023-09-05 10:10:00,100.69,100.79,100.53,100.68,65116.0,89.7993,89.8885,89.6566,89.7904,65116.0
2023-09-05 10:20:00,100.65,100.76,100.6,100.73,44599.0,89.7636,89.8617,89.719,89.835,44599.0
2023-09-05 10:30:00,100.74,100.78,100.3,100.37,153494.0,89.8439,89.8795,89.4515,89.5139,153494.0
2023-09-05 10:40:00,100.39,100.5,100.22,100.45,65320.0,89.5317,89.6298,89.3801,89.5852,65320.0
2023-09-05 10:50:00,100.42,100.71,100.37,100.67,33188.0,89.5585,89.8171,89.5139,89.7814,33188.0
2023-09-05 11:00:00,100.72,100.73,100.54,100.58,19240.0,89.826,89.835,89.6655,89.7012,19240.0
2023-09-05 11:10:00,100.56,100.61,100.34,100.38,34063.0,89.6833,89.7279,89.4871,89.5228,34063.0
2023-09-05 11:20:00,100.38,100.38,100.18,100.21,22806.0,89.5228,89.5228,89.3444,89.3712,22806.0
2023-09-05 11:30:00,100.2,100.21,100.09,100.15,19992.0,89.3623,89.3712,89.2642,89.3177,19992.0
2023-09-05 11:40:00,100.2,100.26,100.07,100.16,12438.0,89.3623,89.4158,89.2463,89.3266,12438.0
2023-09-05 11:50:00,100.16,100.17,100.01,100.02,40213.0,89.3266,89.3355,89.1928,89.2017,40213.0
2023-09-05 12:00:00,100.04,100.49,100.02,100.45,22741.0,89.2196,89.6209,89.2017,89.5852,22741.0
2023-09-05 12:10:00,100.5,100.5,100.34,100.41,9175.0,89.6298,89.6298,89.4871,89.5496,9175.0
2023-09-05 12:20:00,100.41,100.44,100.21,100.22,17724.0,89.5496,89.5763,89.3712,89.3801,17724.0
2023-09-05 12:30:00,100.17,100.29,100.14,100.27,26398.0,89.3355,89.4425,89.3088,89.4247,26398.0
2023-09-05 12:40:00,100.26,100.28,100.18,100.25,27043.0,89.4158,89.4336,89.3444,89.4069,27043.0
2023-09-05 12:50:00,100.25,100.4,100.19,100.27,68803.0,89.4069,89.5406,89.3534,89.4247,68803.0
2023-09-05 13:00:00,100.27,100.45,100.21,100.25,163346.0,89.4247,89.5852,89.3712,89.4069,163346.0
2023-09-05 13:10:00,100.27,100.29,100.1,100.12,49894.0,89.4247,89.4425,89.2731,89.2909,49894.0
2023-09-05 13:20:00,100.12,100.12,99.91,99.95,29149.0,89.2909,89.2909,89.1036,89.1393,29149.0
2023-09-05 13:30:00,99.95,99.98,99.79,99.9,19021.0,89.1393,89.1661,88.9966,89.0947,19021.0
2023-09-05 13:40:00,99.9,99.92,99.74,99.88,18470.0,89.0947,89.1126,88.952,89.0769,18470.0
2023-09-05 13:50:00,99.86,99.88,99.73,99.73,22465.0,89.0591,89.0769,88.9431,88.9431,22465.0
2023-09-05 14:00:00,99.73,99.74,99.62,99.69,27387.0,88.9431,88.952,88.845,88.9074,27387.0
2023-09-05 14:10:00,99.71,100.04,99.71,100.04,42997.0,88.9253,89.2196,88.9253,89.2196,42997.0
2023-09-05 14:20:00,100.02,100.21,99.98,100.06,32190.0,89.2017,89.3712,89.1661,89.2374,32190.0
2023-09-05 14:30:00,100.06,100.12,99.97,100.02,18622.0,89.2374,89.2909,89.1572,89.2017,18622.0
2023-09-05 14:40:00,100.03,100.26,100.02,100.16,27305.0,89.2107,89.4158,89.2017,89.3266,27305.0
2023-09-05 14:50:00,100.16,100.17,100.08,100.15,26922.0,89.3266,89.3355,89.2553,89.3177,26922.0
2023-09-05 15:00:00,100.16,100.16,100.04,100.07,23868.0,89.3266,89.3266,89.2196,89.2463,23868.0
2023-09-05 15:10:00,100.06,100.12,99.98,100.05,43592.0,89.2374,89.2909,89.1661,89.2285,43592.0
2023-09-05 15:20:00,100.05,100.11,100.02,100.11,42256.0,89.2285,89.282,89.2017,89.282,42256.0
2023-09-05 15:30:00,100.11,100.2,99.98,100.01,143223.0,89.282,89.3623,89.1661,89.1928,143223.0
2023-09-05 15:40:00,100.0,100.15,99.98,100.01,53277.0,89.1839,89.3177,89.1661,89.1928,53277.0
2023-09-05 15:50:00,100.0,100.07,99.91,99.98,185276.0,89.1839,89.2463,89.1036,89.1661,185276.0
2023-09-06 09:30:00,99.79,100.07,99.32,99.67,65292.0,88.9966,89.2463,88.5775,88.8896,65292.0
2023-09-06 09:40:00,99.65,99.87,99.55,99.81,24653.0,88.8718,89.068,88.7826,89.0145,24653.0
2023-09-06 09:50:00,99.81,99.85,99.65,99.8,27423.0,89.0145,89.0501,88.8718,89.0055,27423.0
2023-09-06 10:00:00,99.81,99.97,99.59,99.86,47890.0,89.0145,89.1572,88.8183,89.0591,47890.0
2023-09-06 10:10:00,99.84,100.0,99.65,99.68,19149.0,89.0412,89.1839,88.8718,88.8985,19149.0
2023-09-06 10:20:00,99.65,99.68,99.34,99.38,19470.0,88.8718,88.8985,88.5953,88.631,19470.0
2023-09-06 10:30:00,99.35,99.39,99.16,99.17,16844.0,88.6042,88.6399,88.4348,88.4437,16844.0
2023-09-06 10:40:00,99.19,99.48,99.09,99.41,35757.0,88.4615,88.7202,88.3723,88.6577,35757.0
2023-09-06 10:50:00,99.43,99.63,99.32,99.33,33231.0,88.6756,88.8539,88.5775,88.5864,33231.0
2023-09-06 11:00:00,99.38,99.42,99.22,99.25,24424.0,88.631,88.6666,88.4883,88.515,24424.0
2023-09-06 11:10:00,99.25,99.25,98.95,99.0,44067.0,88.515,88.515,88.2475,88.2921,44067.0
2023-09-06 11:20:00,98.97,99.01,98.83,99.01,26284.0,88.2653,88.301,88.1405,88.301,26284.0
2023-09-06 11:30:00,99.03,99.15,98.93,99.04,34980.0,88.3188,88.4258,88.2296,88.3277,34980.0
2023-09-06 11:40:00,99.04,99.12,98.98,99.05,13639.0,88.3277,88.3991,88.2742,88.3367,13639.0
2023-09-06 11:50:00,99.06,99.23,99.06,99.11,26017.0,88.3456,88.4972,88.3456,88.3902,26017.0
2023-09-06 12:00:00,99.08,99.08,98.82,98.83,39271.0,88.3634,88.3634,88.1315,88.1405,39271.0
2023-09-06 12:10:00,98.81,98.93,98.77,98.91,14890.0,88.1226,88.2296,88.0869,88.2118,14890.0
2023-09-06 12:20:00,98.88,98.92,98.81,98.84,13437.0,88.185,88.2207,88.1226,88.1494,13437.0
2023-09-06 12:30:00,98.82,98.9,98.76,98.83,15015.0,88.1315,88.2029,88.078,88.1405,15015.0
2023-09-06 12:40:00,98.79,98.83,98.64,98.66,13488.0,88.1048,88.1405,87.971,87.9888,13488.0
2023-09-06 12:50:00,98.66,98.66,98.56,98.59,14905.0,87.9888,87.9888,87.8997,87.9264,14905.0
2023-09-06 13:00:00,98.58,98.58,98.41,98.43,14112.0,87.9175,87.9175,87.7659,87.7837,14112.0
2023-09-06 13:10:00,98.44,98.5,98.33,98.41,62593.0,87.7926,87.8462,87.6945,87.7659,62593.0
2023-09-06 13:20:00,98.45,98.72,98.43,98.65,43782.0,87.8016,88.0424,87.7837,87.9799,43782.0
2023-09-06 13:30:00,98.64,98.77,98.6,98.65,30362.0,87.971,88.0869,87.9353,87.9799,30362.0
2023-09-06 13:40:00,98.64,98.78,98.54,98.61,38124.0,87.971,88.0959,87.8818,87.9443,38124.0
2023-09-06 13:50:00,98.63,98.77,98.62,98.68,27247.0,87.9621,88.0869,87.9532,88.0067,27247.0
2023-09-06 14:00:00,98.68,98.84,98.68,98.79,18603.0,88.0067,88.1494,88.0067,88.1048,18603.0
2023-09-06 14:10:00,98.79,98.85,98.74,98.84,23629.0,88.1048,88.1583,88.0602,88.1494,23629.0
2023-09-06 14:20:00,98.83,99.07,98.8,98.99,51629.0,88.1405,88.3545,88.1137,88.2832,51629.0
2023-09-06 14:30:00,98.99,99.04,98.89,98.93,27937.0,88.2832,88.3277,88.194,88.2296,27937.0
2023-09-06 14:40:00,98.93,99.2,98.9,99.08,30717.0,88.2296,88.4704,88.2029,88.3634,30717.0
2023-09-06 14:50:00,99.09,99.11,98.95,98.97,30374.0,88.3723,88.3902,88.2475,88.2653,30374.0
2023-09-06 15:00:00,98.97,99.02,98.74,98.77,30379.0,88.2653,88.3099,88.0602,88.0869,30379.0
2023-09-06 15:10:00,98.75,98.81,98.62,98.79,35270.0,88.0691,88.1226,87.9532,88.1048,35270.0
2023-09-06 15:20:00,98.81,99.08,98.78,99.04,22106.0,88.1226,88.3634,88.0959,88.3277,22106.0
2023-09-06 15:30:00,99.02,99.11,99.0,99.01,40189.0,88.3099,88.3902,88.2921,88.301,40189.0
2023-09-06 15:40:00,99.02,99.06,98.94,99.06,51713.0,88.3099,88.3456,88.2386,88.3456,51713.0
2023-09-06 15:50:00,99.06,99.15,98.98,99.0,167688.0,88.3456,88.4258,88.2742,88.2921,167688.0
2023-09-07 09:30:00,98.75,99.49,98.75,99.24,70663.0,88.0691,88.7291,88.0691,88.5061,70663.0
2023-09-07 09:40:00,99.28,99.43,98.98,99.37,40521.0,88.5418,88.6756,88.2742,88.6221,40521.0
2023-09-07 09:50:00,99.41,99.52,99.26,99.52,60926.0,88.6577,88.7558,88.5239,88.7558,60926.0
2023-09-07 10:00:00,99.54,99.82,99.28,99.53,89044.0,88.7737,89.0234,88.5418,88.7647,89044.0
2023-09-07 10:10:00,99.55,99.69,99.41,99.58,44932.0,88.7826,88.9074,88.6577,88.8093,44932.0
2023-09-07 10:20:00,99.62,99.8,99.27,99.3,65912.0,88.845,89.0055,88.5329,88.5596,65912.0
2023-09-07 10:30:00,99.33,99.38,99.1,99.13,49982.0,88.5864,88.631,88.3813,88.408,49982.0
2023-09-07 10:40:00,99.1,99.17,98.89,98.95,93632.0,88.3813,88.4437,88.194,88.2475,93632.0
2023-09-07 10:50:00,99.01,99.24,98.93,99.17,31763.0,88.301,88.5061,88.2296,88.4437,31763.0
2023-09-07 11:00:00,99.22,99.48,99.18,99.44,29212.0,88.4883,88.7202,88.4526,88.6845,29212.0
2023-09-07 11:10:00,99.44,99.46,99.15,99.26,62386.0,88.6845,88.7023,88.4258,88.5239,62386.0
2023-09-07 11:20:00,99.3,99.46,99.3,99.4,27004.0,88.5596,88.7023,88.5596,88.6488,27004.0
2023-09-07 11:30:00,99.4,99.72,99.37,99.64,42867.0,88.6488,88.9342,88.6221,88.8628,42867.0
2023-09-07 11:40:00,99.62,100.04,99.62,99.99,30991.0,88.845,89.2196,88.845,89.175,30991.0
2023-09-07 11:50:00,99.98,100.16,99.92,100.13,56269.0,89.1661,89.3266,89.1126,89.2998,56269.0
2023-09-07 12:00:00,100.15,100.22,100.03,100.14,40108.0,89.3177,89.3801,89.2107,89.3088,40108.0
2023-09-07 12:10:00,100.14,100.22,100.01,100.06,133917.0,89.3088,89.3801,89.1928,89.2374,133917.0
2023-09-07 12:20:00,100.06,100.2,100.02,100.1,39225.0,89.2374,89.3623,89.2017,89.2731,39225.0
2023-09-07 12:30:00,100.12,100.12,99.99,100.03,33836.0,89.2909,89.2909,89.175,89.2107,33836.0
2023-09-07 12:40:00,100.03,100.24,99.97,100.24,35216.0,89.2107,89.398,89.1572,89.398,35216.0
2023-09-07 12:50:00,100.22,100.24,100.04,100.05,28144.0,89.3801,89.398,89.2196,89.2285,28144.0
2023-09-07 13:00:00,100.05,100.18,99.99,100.02,47299.0,89.2285,89.3444,89.175,89.2017,47299.0
2023-09-07 13:10:00,100.02,100.04,99.94,99.98,28904.0,89.2017,89.2196,89.1304,89.1661,28904.0
2023-09-07 13:20:00,100.0,100.06,99.96,100.04,29552.0,89.1839,89.2374,89.1482,89.2196,29552.0
2023-09-07 13:30:00,100.05,100.29,100.04,100.27,46090.0,89.2285,89.4425,89.2196,89.4247,46090.0
2023-09-07 13:40:00,100.27,100.27,100.05,100.14,136321.0,89.4247,89.4247,89.2285,89.3088,136321.0
2023-09-07 13:50:00,100.14,100.36,100.05,100.18,66915.0,89.3088,89.505,89.2285,89.3444,66915.0
2023-09-07 14:00:00,100.2,100.31,100.19,100.2,54170.0,89.3623,89.4604,89.3534,89.3623,54170.0
2023-09-07 14:10:00,100.17,100.2,100.08,100.11,33066.0,89.3355,89.3623,89.2553,89.282,33066.0
2023-09-07 14:20:00,100.11,100.13,99.98,100.07,37410.0,89.282,89.2998,89.1661,89.2463,37410.0
2023-09-07 14:30:00,100.06,100.14,99.95,100.02,39940.0,89.2374,89.3088,89.1393,89.2017,39940.0
2023-09-07 14:40:00,100.01,100.18,99.95,99.99,85709.0,89.1928,89.3444,89.1393,89.175,85709.0
2023-09-07 14:50:00,99.98,100.0,99.84,99.96,42373.0,89.1661,89.1839,89.0412,89.1482,42373.0
2023-09-07 15:00:00,99.94,100.04,99.91,100.01,53206.0,89.1304,89.2196,89.1036,89.1928,53206.0
2023-09-07 15:10:00,100.0,100.13,99.99,100.11,64038.0,89.1839,89.2998,89.175,89.282,64038.0
2023-09-07 15:20:00,100.12,100.17,100.02,100.14,160132.0,89.2909,89.3355,89.2017,89.3088,160132.0
2023-09-07 15:30:00,100.13,100.19,100.08,100.13,57585.0,89.2998,89.3534,89.2553,89.2998,57585.0
2023-09-07 15:40:00,100.13,100.29,100.05,100.11,111026.0,89.2998,89.4425,89.2285,89.282,111026.0
2023-09-07 15:50:00,100.12,100.15,99.95,100.07,450898.0,89.2909,89.3177,89.1393,89.2463,450898.0
2023-09-08 09:30:00,100.37,100.4,99.83,99.83,43417.0,89.5139,89.5406,89.0323,89.0323,43417.0
2023-09-08 09:40:00,99.87,99.93,99.48,99.5,47978.0,89.068,89.1215,88.7202,88.738,47978.0
2023-09-08 09:50:00,99.55,99.79,99.43,99.77,34587.0,88.7826,88.9966,88.6756,88.9788,34587.0
2023-09-08 10:00:00,99.77,99.87,99.71,99.76,26330.0,88.9788,89.068,88.9253,88.9699,26330.0
2023-09-08 10:10:00,99.73,100.12,99.71,99.88,92691.0,88.9431,89.2909,88.9253,89.0769,92691.0
2023-09-08 10:20:00,99.88,100.08,99.84,100.02,34978.0,89.0769,89.2553,89.0412,89.2017,34978.0
2023-09-08 10:30:00,99.97,100.07,99.88,100.07,13620.0,89.1572,89.2463,89.0769,89.2463,13620.0
2023-09-08 10:40:00,100.03,100.12,99.91,100.05,27761.0,89.2107,89.2909,89.1036,89.2285,27761.0
2023-09-08 10:50:00,100.05,100.23,100.01,100.14,21503.0,89.2285,89.389,89.1928,89.3088,21503.0
2023-09-08 11:00:00,100.14,100.18,100.01,100.05,58125.0,89.3088,89.3444,89.1928,89.2285,58125.0
2023-09-08 11:10:00,100.06,100.12,99.96,100.11,16204.0,89.2374,89.2909,89.1482,89.282,16204.0
2023-09-08 11:20:00,100.15,100.19,99.76,99.78,12539.0,89.3177,89.3534,88.9699,88.9877,12539.0
2023-09-08 11:30:00,99.78,99.85,99.6,99.83,59060.0,88.9877,89.0501,88.8272,89.0323,59060.0
2023-09-08 11:40:00,99.84,99.84,99.18,99.22,132296.0,89.0412,89.0412,88.4526,88.4883,132296.0
2023-09-08 11:50:00,99.22,99.4,99.16,99.39,19883.0,88.4883,88.6488,88.4348,88.6399,19883.0
2023-09-08 12:00:00,99.38,99.47,99.34,99.44,18854.0,88.631,88.7112,88.5953,88.6845,18854.0
2023-09-08 12:10:00,99.44,99.44,99.32,99.42,31531.0,88.6845,88.6845,88.5775,88.6666,31531.0
2023-09-08 12:20:00,99.43,99.43,99.25,99.35,29325.0,88.6756,88.6756,88.515,88.6042,29325.0
2023-09-08 12:30:00,99.34,99.51,99.26,99.46,19956.0,88.5953,88.7469,88.5239,88.7023,19956.0
2023-09-08 12:40:00,99.43,99.65,99.42,99.59,32388.0,88.6756,88.8718,88.6666,88.8183,32388.0
2023-09-08 12:50:00,99.59,99.63,99.54,99.59,26748.0,88.8183,88.8539,88.7737,88.8183,26748.0
2023-09-08 13:00:00,99.57,99.65,99.5,99.52,22392.0,88.8004,88.8718,88.738,88.7558,22392.0
2023-09-08 13:10:00,99.49,99.55,99.4,99.41,24698.0,88.7291,88.7826,88.6488,88.6577,24698.0
2023-09-08 13:20:00,99.43,99.57,99.41,99.41,19723.0,88.6756,88.8004,88.6577,88.6577,19723.0
2023-09-08 13:30:00,99.41,99.46,99.22,99.26,42094.0,88.6577,88.7023,88.4883,88.5239,42094.0
2023-09-08 13:40:00,99.25,99.49,99.24,99.38,65673.0,88.515,88.7291,88.5061,88.631,65673.0
2023-09-08 13:50:00,99.4,99.55,99.4,99.5,31588.0,88.6488,88.7826,88.6488,88.738,31588.0
2023-09-08 14:00:00,99.51,99.59,99.48,99.49,14337.0,88.7469,88.8183,88.7202,88.7291,14337.0
2023-09-08 14:10:00,99.5,99.58,99.4,99.51,19208.0,88.738,88.8093,88.6488,88.7469,19208.0
2023-09-08 14:20:00,99.55,99.7,99.51,99.7,43129.0,88.7826,88.9164,88.7469,88.9164,43129.0
2023-09-08 14:30:00,99.72,99.81,99.7,99.75,20824.0,88.9342,89.0145,88.9164,88.9609,20824.0
2023-09-08 14:40:00,99.77,99.81,99.49,99.52,48580.0,88.9788,89.0145,88.7291,88.7558,48580.0
2023-09-08 14:50:00,99.5,99.52,99.45,99.47,18040.0,88.738,88.7558,88.6934,88.7112,18040.0
2023-09-08 15:00:00,99.5,99.52,99.29,99.33,29200.0,88.738,88.7558,88.5507,88.5864,29200.0
2023-09-08 15:10:00,99.31,99.43,99.27,99.43,38293.0,88.5685,88.6756,88.5329,88.6756,38293.0
2023-09-08 15:20:00,99.42,99.42,99.33,99.36,27445.0,88.6666,88.6666,88.5864,88.6131,27445.0
2023-09-08 15:30:00,99.37,99.47,99.22,99.25,63534.0,88.6221,88.7112,88.4883,88.515,63534.0
2023-09-08 15:40:00,99.25,99.41,99.24,99.33,81117.0,88.515,88.6577,88.5061,88.5864,81117.0
2023-09-08 15:50:00,99.32,99.4,99.21,99.24,218426.0,88.5775,88.6488,88.4794,88.5061,218426.0
2023-09-11 09:30:00,99.25,99.74,99.24,99.37,94355.0,88.515,88.952,88.5061,88.6221,94355.0
2023-09-11 09:40:00,99.31,99.63,99.24,99.35,53928.0,88.5685,88.8539,88.5061,88.6042,53928.0
2023-09-11 09:50:00,99.34,99.47,99.1,99.18,38809.0,88.5953,88.7112,88.3813,88.4526,38809.0
2023-09-11 10:00:00,99.11,99.3,99.03,99.11,30960.0,88.3902,88.5596,88.3188,88.3902,30960.0
2023-09-11 10:10:00,99.09,99.57,99.04,99.46,32742.0,88.3723,88.8004,88.3277,88.7023,32742.0
2023-09-11 10:20:00,99.47,99.47,99.24,99.31,42867.0,88.7112,88.7112,88.5061,88.5685,42867.0
2023-09-11 10:30:00,99.34,99.47,99.05,99.11,24536.0,88.5953,88.7112,88.3367,88.3902,24536.0
2023-09-11 10:40:00,99.1,99.25,99.05,99.2,40092.0,88.3813,88.515,88.3367,88.4704,40092.0
2023-09-11 10:50:00,99.18,99.23,98.77,98.77,32293.0,88.4526,88.4972,88.0869,88.0869,32293.0
2023-09-11 11:00:00,98.77,98.78,98.33,98.37,43921.0,88.0869,88.0959,87.6945,87.7302,43921.0
2023-09-11 11:10:00,98.41,98.45,98.22,98.29,25084.0,87.7659,87.8016,87.5964,87.6589,25084.0
2023-09-11 11:20:00,98.3,98.43,98.29,98.42,31452.0,87.6678,87.7837,87.6589,87.7748,31452.0
2023-09-11 11:30:00,98.42,98.45,98.26,98.32,39464.0,87.7748,87.8016,87.6321,87.6856,39464.0
2023-09-11 11:40:00,98.35,98.53,98.27,98.51,36088.0,87.7124,87.8729,87.641,87.8551,36088.0
2023-09-11 11:50:00,98.5,98.85,98.49,98.83,19545.0,87.8462,88.1583,87.8372,88.1405,19545.0
2023-09-11 12:00:00,98.84,99.04,98.82,99.04,26317.0,88.1494,88.3277,88.1315,88.3277,26317.0
2023-09-11 12:10:00,98.98,99.31,98.98,99.22,17653.0,88.2742,88.5685,88.2742,88.4883,17653.0
2023-09-11 12:20:00,99.22,99.31,99.09,99.21,32195.0,88.4883,88.5685,88.3723,88.4794,32195.0
2023-09-11 12:30:00,99.18,99.32,99.07,99.31,22085.0,88.4526,88.5775,88.3545,88.5685,22085.0
2023-09-11 12:40:00,99.28,99.33,99.2,99.29,14442.0,88.5418,88.5864,88.4704,88.5507,14442.0
2023-09-11 12:50:00,99.29,99.35,99.23,99.28,12888.0,88.5507,88.6042,88.4972,88.5418,12888.0
2023-09-11 13:00:00,99.29,99.33,99.23,99.25,12797.0,88.5507,88.5864,88.4972,88.515,12797.0
2023-09-11 13:10:00,99.26,99.27,99.08,99.19,31513.0,88.5239,88.5329,88.3634,88.4615,31513.0
2023-09-11 13:20:00,99.2,99.32,99.19,99.2,24548.0,88.4704,88.5775,88.4615,88.4704,24548.0
2023-09-11 13:30:00,99.22,99.25,99.12,99.2,15419.0,88.4883,88.515,88.3991,88.4704,15419.0
2023-09-11 13:40:00,99.21,99.25,99.05,99.06,12333.0,88.4794,88.515,88.3367,88.3456,12333.0
2023-09-11 13:50:00,99.07,99.08,99.0,99.02,19263.0,88.3545,88.3634,88.2921,88.3099,19263.0
2023-09-11 14:00:00,99.0,99.01,98.93,98.99,15233.0,88.2921,88.301,88.2296,88.2832,15233.0
2023-09-11 14:10:00,99.0,99.08,98.94,99.07,18234.0,88.2921,88.3634,88.2386,88.3545,18234.0
2023-09-11 14:20:00,99.07,99.18,99.07,99.16,15471.0,88.3545,88.4526,88.3545,88.4348,15471.0
2023-09-11 14:30:00,99.16,99.2,98.98,99.0,17227.0,88.4348,88.4704,88.2742,88.2921,17227.0
2023-09-11 14:40:00,99.03,99.09,98.93,98.95,30179.0,88.3188,88.3723,88.2296,88.2475,30179.0
2023-09-11 14:50:00,98.95,98.96,98.84,98.88,37844.0,88.2475,88.2564,88.1494,88.185,37844.0
2023-09-11 15:00:00,98.9,98.97,98.85,98.89,36584.0,88.2029,88.2653,88.1583,88.194,36584.0
2023-09-11 15:10:00,98.89,98.99,98.83,98.85,36762.0,88.194,88.2832,88.1405,88.1583,36762.0
2023-09-11 15:20:00,98.85,98.95,98.84,98.86,38630.0,88.1583,88.2475,88.1494,88.1672,38630.0
2023-09-11 15:30:00,98.86,98.86,98.55,98.62,50813.0,88.1672,88.1672,87.8907,87.9532,50813.0
2023-09-11 15:40:00,98.6,98.67,98.52,98.56,58758.0,87.9353,87.9978,87.864,87.8997,58758.0
2023-09-11 15:50:00,98.58,98.62,98.45,98.53,312121.0,87.9175,87.9532,87.8016,87.8729,312121.0
2023-09-12 09:30:00,98.12,98.27,97.42,97.47,62675.0,87.5073,87.641,86.883,86.9276,62675.0
2023-09-12 09:40:00,97.47,97.5,96.67,96.71,58035.0,86.9276,86.9543,86.2141,86.2498,58035.0
2023-09-12 09:50:00,96.67,96.89,96.55,96.65,43324.0,86.2141,86.4103,86.1071,86.1962,43324.0
2023-09-12 10:00:00,96.58,96.62,95.95,96.07,86980.0,86.1338,86.1695,85.572,85.679,86980.0
2023-09-12 10:10:00,96.06,96.21,96.0,96.19,63273.0,85.6701,85.8038,85.6166,85.786,63273.0
2023-09-12 10:20:00,96.18,96.45,96.14,96.44,48229.0,85.7771,86.0179,85.7414,86.009,48229.0
2023-09-12 10:30:00,96.45,96.97,96.45,96.97,44318.0,86.0179,86.4816,86.0179,86.4816,44318.0
2023-09-12 10:40:00,96.96,97.29,96.86,97.25,52772.0,86.4727,86.767,86.3835,86.7314,52772.0
2023-09-12 10:50:00,97.24,97.38,97.12,97.23,54574.0,86.7224,86.8473,86.6154,86.7135,54574.0
2023-09-12 11:00:00,97.22,97.49,97.2,97.33,43019.0,86.7046,86.9454,86.6868,86.8027,43019.0
2023-09-12 11:10:00,97.34,97.41,97.31,97.35,48781.0,86.8116,86.874,86.7849,86.8205,48781.0
2023-09-12 11:20:00,97.34,97.43,97.18,97.2,41688.0,86.8116,86.8919,86.6689,86.6868,41688.0
2023-09-12 11:30:00,97.2,97.24,97.11,97.13,19216.0,86.6868,86.7224,86.6065,86.6243,19216.0
2023-09-12 11:40:00,97.11,97.3,97.1,97.24,36484.0,86.6065,86.7759,86.5976,86.7224,36484.0
2023-09-12 11:50:00,97.24,97.25,97.1,97.15,39923.0,86.7224,86.7314,86.5976,86.6422,39923.0
2023-09-12 12:00:00,97.17,97.34,97.16,97.29,44205.0,86.66,86.8116,86.6511,86.767,44205.0
2023-09-12 12:10:00,97.29,97.44,97.28,97.33,27681.0,86.767,86.9008,86.7581,86.8027,27681.0
2023-09-12 12:20:00,97.33,97.4,97.08,97.21,76875.0,86.8027,86.8651,86.5797,86.6957,76875.0
2023-09-12 12:30:00,97.2,97.23,97.14,97.2,15263.0,86.6868,86.7135,86.6332,86.6868,15263.0
2023-09-12 12:40:00,97.21,97.35,97.18,97.29,31656.0,86.6957,86.8205,86.6689,86.767,31656.0
2023-09-12 12:50:00,97.29,97.36,97.21,97.23,18998.0,86.767,86.8295,86.6957,86.7135,18998.0
2023-09-12 13:00:00,97.24,97.45,97.16,97.41,34356.0,86.7224,86.9097,86.6511,86.874,34356.0
2023-09-12 13:10:00,97.43,97.59,97.39,97.58,33513.0,86.8919,87.0346,86.8562,87.0257,33513.0
2023-09-12 13:20:00,97.63,97.83,97.51,97.8,12037.0,87.0703,87.2486,86.9632,87.2219,12037.0
2023-09-12 13:30:00,97.77,97.88,97.67,97.75,29402.0,87.1951,87.2932,87.1059,87.1773,29402.0
2023-09-12 13:40:00,97.73,97.82,97.63,97.71,14974.0,87.1594,87.2397,87.0703,87.1416,14974.0
2023-09-12 13:50:00,97.74,97.9,97.73,97.8,25572.0,87.1684,87.311,87.1594,87.2219,25572.0
2023-09-12 14:00:00,97.81,97.82,97.68,97.77,11950.0,87.2308,87.2397,87.1148,87.1951,11950.0
2023-09-12 14:10:00,97.78,97.82,97.75,97.78,15682.0,87.204,87.2397,87.1773,87.204,15682.0
2023-09-12 14:20:00,97.76,97.77,97.57,97.63,25304.0,87.1862,87.1951,87.0167,87.0703,25304.0
2023-09-12 14:30:00,97.61,97.61,97.5,97.59,14486.0,87.0524,87.0524,86.9543,87.0346,14486.0
2023-09-12 14:40:00,97.6,97.64,97.51,97.52,16901.0,87.0435,87.0792,86.9632,86.9721,16901.0
2023-09-12 14:50:00,97.51,97.73,97.38,97.6,123631.0,86.9632,87.1594,86.8473,87.0435,123631.0
2023-09-12 15:00:00,97.6,97.79,97.51,97.79,15392.0,87.0435,87.2129,86.9632,87.2129,15392.0
2023-09-12 15:10:00,97.79,97.81,97.67,97.72,17078.0,87.2129,87.2308,87.1059,87.1505,17078.0
2023-09-12 15:20:00,97.7,97.89,97.67,97.86,39288.0,87.1327,87.3021,87.1059,87.2754,39288.0
2023-09-12 15:30:00,97.86,98.0,97.86,97.89,41483.0,87.2754,87.4002,87.2754,87.3021,41483.0
2023-09-12 15:40:00,97.88,98.03,97.78,97.89,52868.0,87.2932,87.427,87.204,87.3021,52868.0
2023-09-12 15:50:00,97.91,98.07,97.84,97.97,146346.0,87.32,87.4627,87.2575,87.3735,146346.0
2023-09-13 09:30:00,98.51,98.51,97.13,97.41,65527.0,87.8551,87.8551,86.6243,86.874,65527.0
2023-09-13 09:40:00,97.41,97.52,96.87,97.13,35086.0,86.874,86.9721,86.3925,86.6243,35086.0
2023-09-13 09:50:00,97.17,97.28,97.01,97.13,30628.0,86.66,86.7581,86.5173,86.6243,30628.0
2023-09-13 10:00:00,97.12,97.29,96.89,97.29,42695.0,86.6154,86.767,86.4103,86.767,42695.0
2023-09-13 10:10:00,97.31,97.38,96.92,97.03,36070.0,86.7849,86.8473,86.437,86.5351,36070.0
2023-09-13 10:20:00,97.03,97.04,96.73,96.81,34776.0,86.5351,86.5441,86.2676,86.3389,34776.0
2023-09-13 10:30:00,96.79,97.1,96.79,97.06,37244.0,86.3211,86.5976,86.3211,86.5619,37244.0
2023-09-13 10:40:00,97.06,97.16,96.99,97.04,16061.0,86.5619,86.6511,86.4995,86.5441,16061.0
2023-09-13 10:50:00,97.04,97.11,96.99,97.04,40037.0,86.5441,86.6065,86.4995,86.5441,40037.0
2023-09-13 11:00:00,97.07,97.08,96.75,96.86,27993.0,86.5708,86.5797,86.2854,86.3835,27993.0
2023-09-13 11:10:00,96.85,97.01,96.74,96.91,34389.0,86.3746,86.5173,86.2765,86.4281,34389.0
2023-09-13 11:20:00,96.91,97.0,96.75,96.98,50547.0,86.4281,86.5084,86.2854,86.4906,50547.0
2023-09-13 11:30:00,96.97,97.21,96.89,97.16,26239.0,86.4816,86.6957,86.4103,86.6511,26239.0
2023-09-13 11:40:00,97.15,97.32,97.15,97.28,13283.0,86.6422,86.7938,86.6422,86.7581,13283.0
2023-09-13 11:50:00,97.29,97.36,97.16,97.29,21689.0,86.767,86.8295,86.6511,86.767,21689.0
2023-09-13 12:00:00,97.29,97.35,97.2,97.33,31080.0,86.767,86.8205,86.6868,86.8027,31080.0
2023-09-13 12:10:00,97.35,97.6,97.31,97.6,17178.0,86.8205,87.0435,86.7849,87.0435,17178.0
2023-09-13 12:20:00,97.56,97.58,97.48,97.5,15546.0,87.0078,87.0257,86.9365,86.9543,15546.0
2023-09-13 12:30:00,97.49,97.58,97.29,97.32,19165.0,86.9454,87.0257,86.767,86.7938,19165.0
2023-09-13 12:40:00,97.31,97.39,97.2,97.34,37062.0,86.7849,86.8562,86.6868,86.8116,37062.0
2023-09-13 12:50:00,97.34,97.5,97.31,97.37,18304.0,86.8116,86.9543,86.7849,86.8384,18304.0
2023-09-13 13:00:00,97.41,97.41,97.19,97.28,19590.0,86.874,86.874,86.6778,86.7581,19590.0
2023-09-13 13:10:00,97.28,97.46,97.28,97.38,13785.0,86.7581,86.9186,86.7581,86.8473,13785.0
2023-09-13 13:20:00,97.37,97.46,97.33,97.35,13870.0,86.8384,86.9186,86.8027,86.8205,13870.0
2023-09-13 13:30:00,97.33,97.37,97.27,97.33,15544.0,86.8027,86.8384,86.7492,86.8027,15544.0
2023-09-13 13:40:00,97.31,97.38,97.27,97.37,15559.0,86.7849,86.8473,86.7492,86.8384,15559.0
2023-09-13 13:50:00,97.38,97.38,97.27,97.31,18274.0,86.8473,86.8473,86.7492,86.7849,18274.0
2023-09-13 14:00:00,97.3,97.4,97.21,97.39,16150.0,86.7759,86.8651,86.6957,86.8562,16150.0
2023-09-13 14:10:00,97.4,97.52,97.39,97.43,28180.0,86.8651,86.9721,86.8562,86.8919,28180.0
2023-09-13 14:20:00,97.43,97.55,97.37,97.55,25849.0,86.8919,86.9989,86.8384,86.9989,25849.0
2023-09-13 14:30:00,97.57,97.77,97.56,97.76,27566.0,87.0167,87.1951,87.0078,87.1862,27566.0
2023-09-13 14:40:00,97.75,97.93,97.74,97.82,69626.0,87.1773,87.3378,87.1684,87.2397,69626.0
2023-09-13 14:50:00,97.84,97.85,97.52,97.52,36649.0,87.2575,87.2665,86.9721,86.9721,36649.0
2023-09-13 15:00:00,97.51,97.51,96.96,96.96,32002.0,86.9632,86.9632,86.4727,86.4727,32002.0
2023-09-13 15:10:00,96.95,97.18,96.92,97.18,32754.0,86.4638,86.6689,86.437,86.6689,32754.0
2023-09-13 15:20:00,97.15,97.29,97.15,97.24,40860.0,86.6422,86.767,86.6422,86.7224,40860.0
2023-09-13 15:30:00,97.28,97.32,97.16,97.23,27199.0,86.7581,86.7938,86.6511,86.7135,27199.0
2023-09-13 15:40:00,97.23,97.32,97.15,97.32,59669.0,86.7135,86.7938,86.6422,86.7938,59669.0
2023-09-13 15:50:00,97.32,97.65,97.22,97.41,199316.0,86.7938,87.0881,86.7046,86.874,199316.0
2023-09-14 09:30:00,95.79,97.24,95.73,97.01,91677.0,86.7848,88.0985,86.7304,87.8901,91677.0
2023-09-14 09:40:00,97.14,97.5,97.14,97.44,31045.0,88.0079,88.334,88.0079,88.2797,31045.0
2023-09-14 09:50:00,97.55,98.12,97.45,98.11,53581.0,88.3793,88.8958,88.2887,88.8867,53581.0
2023-09-14 10:00:00,98.15,98.38,98.08,98.21,36894.0,88.9229,89.1313,88.8595,88.9773,36894.0
2023-09-14 10:10:00,98.19,98.36,98.06,98.32,28891.0,88.9592,89.1132,88.8414,89.077,28891.0
2023-09-14 10:20:00,98.33,98.38,98.15,98.36,44015.0,89.086,89.1313,88.9229,89.1132,44015.0
2023-09-14 10:30:00,98.39,98.47,98.0,98.07,36000.0,89.1404,89.2129,88.787,88.8505,36000.0
2023-09-14 10:40:00,98.03,98.04,97.84,97.93,34959.0,88.8142,88.8233,88.6421,88.7236,34959.0
2023-09-14 10:50:00,97.91,98.22,97.89,98.2,20224.0,88.7055,88.9864,88.6874,88.9682,20224.0
2023-09-14 11:00:00,98.23,98.39,98.18,98.37,17700.0,88.9954,89.1404,88.9501,89.1223,17700.0
2023-09-14 11:10:00,98.39,98.55,98.33,98.52,24035.0,89.1404,89.2853,89.086,89.2582,24035.0
2023-09-14 11:20:00,98.48,98.51,98.32,98.34,18908.0,89.2219,89.2491,89.077,89.0951,18908.0
2023-09-14 11:30:00,98.37,98.41,98.28,98.28,21639.0,89.1223,89.1585,89.0407,89.0407,21639.0
2023-09-14 11:40:00,98.28,98.58,98.27,98.56,33821.0,89.0407,89.3125,89.0317,89.2944,33821.0
2023-09-14 11:50:00,98.55,98.59,98.44,98.44,13821.0,89.2853,89.3216,89.1857,89.1857,13821.0
2023-09-14 12:00:00,98.44,98.55,98.38,98.43,15380.0,89.1857,89.2853,89.1313,89.1766,15380.0
2023-09-14 12:10:00,98.44,98.5,98.35,98.39,33251.0,89.1857,89.24,89.1041,89.1404,33251.0
2023-09-14 12:20:00,98.4,98.47,98.29,98.35,21722.0,89.1494,89.2129,89.0498,89.1041,21722.0
2023-09-14 12:30:00,98.33,98.43,98.29,98.37,24105.0,89.086,89.1766,89.0498,89.1223,24105.0
2023-09-14 12:40:00,98.36,98.44,98.33,98.37,31140.0,89.1132,89.1857,89.086,89.1223,31140.0
2023-09-14 12:50:00,98.35,98.53,98.35,98.53,24682.0,89.1041,89.2672,89.1041,89.2672,24682.0
2023-09-14 13:00:00,98.54,98.54,98.35,98.42,38682.0,89.2763,89.2763,89.1041,89.1676,38682.0
2023-09-14 13:10:00,98.43,98.43,98.35,98.4,21229.0,89.1766,89.1766,89.1041,89.1494,21229.0
2023-09-14 13:20:00,98.41,98.42,98.3,98.33,26555.0,89.1585,89.1676,89.0588,89.086,26555.0
2023-09-14 13:30:00,98.33,98.48,98.31,98.41,27334.0,89.086,89.2219,89.0679,89.1585,27334.0
2023-09-14 13:40:00,98.4,98.43,98.3,98.36,22800.0,89.1494,89.1766,89.0588,89.1132,22800.0
2023-09-14 13:50:00,98.34,98.38,98.15,98.22,15155.0,89.0951,89.1313,88.9229,88.9864,15155.0
2023-09-14 14:00:00,98.24,98.32,98.18,98.18,24981.0,89.0045,89.077,88.9501,88.9501,24981.0
2023-09-14 14:10:00,98.2,98.29,98.19,98.26,25813.0,88.9682,89.0498,88.9592,89.0226,25813.0
2023-09-14 14:20:00,98.26,98.28,98.17,98.26,16297.0,89.0226,89.0407,88.9411,89.0226,16297.0
2023-09-14 14:30:00,98.26,98.34,98.21,98.33,17531.0,89.0226,89.0951,88.9773,89.086,17531.0
2023-09-14 14:40:00,98.32,98.46,98.29,98.33,19405.0,89.077,89.2038,89.0498,89.086,19405.0
2023-09-14 14:50:00,98.33,98.48,98.32,98.44,20292.0,89.086,89.2219,89.077,89.1857,20292.0
2023-09-14 15:00:00,98.44,98.45,98.35,98.37,14411.0,89.1857,89.1947,89.1041,89.1223,14411.0
2023-09-14 15:10:00,98.35,98.35,98.25,98.35,20993.0,89.1041,89.1041,89.0135,89.1041,20993.0
2023-09-14 15:20:00,98.32,98.39,98.31,98.36,17585.0,89.077,89.1404,89.0679,89.1132,17585.0
2023-09-14 15:30:00,98.37,98.71,98.36,98.71,61029.0,89.1223,89.4303,89.1132,89.4303,61029.0
2023-09-14 15:40:00,98.69,98.71,98.52,98.56,44007.0,89.4122,89.4303,89.2582,89.2944,44007.0
2023-09-14 15:50:00,98.59,98.8,98.41,98.65,251790.0,89.3216,89.5118,89.1585,89.3759,251790.0
2023-09-15 09:30:00,98.24,99.26,97.82,99.06,497192.0,89.0045,89.9286,88.624,89.7474,497192.0
2023-09-15 09:40:00,99.07,99.48,98.98,99.26,50129.0,89.7565,90.1279,89.6749,89.9286,50129.0
2023-09-15 09:50:00,99.27,99.4,98.91,99.2,69920.0,89.9377,90.0554,89.6115,89.8742,69920.0
2023-09-15 10:00:00,99.21,99.52,99.13,99.37,29833.0,89.8833,90.1641,89.8108,90.0283,29833.0
2023-09-15 10:10:00,99.41,99.43,99.18,99.24,39669.0,90.0645,90.0826,89.8561,89.9105,39669.0
2023-09-15 10:20:00,99.26,99.26,98.95,98.95,25264.0,89.9286,89.9286,89.6477,89.6477,25264.0
2023-09-15 10:30:00,98.91,99.08,98.88,98.98,23185.0,89.6115,89.7655,89.5843,89.6749,23185.0
2023-09-15 10:40:00,98.98,99.06,98.76,98.83,55125.0,89.6749,89.7474,89.4756,89.539,55125.0
2023-09-15 10:50:00,98.87,98.92,98.6,98.62,34686.0,89.5753,89.6206,89.3306,89.3488,34686.0
2023-09-15 11:00:00,98.62,98.65,98.33,98.37,38586.0,89.3488,89.3759,89.086,89.1223,38586.0
2023-09-15 11:10:00,98.37,98.71,98.27,98.7,53657.0,89.1223,89.4303,89.0317,89.4212,53657.0
2023-09-15 11:20:00,98.73,98.87,98.69,98.84,24944.0,89.4484,89.5753,89.4122,89.5481,24944.0
2023-09-15 11:30:00,98.81,99.0,98.8,98.95,36359.0,89.5209,89.693,89.5118,89.6477,36359.0
2023-09-15 11:40:00,98.96,99.19,98.88,99.17,36576.0,89.6568,89.8652,89.5843,89.8471,36576.0
2023-09-15 11:50:00,99.13,99.19,99.04,99.09,15533.0,89.8108,89.8652,89.7293,89.7746,15533.0
2023-09-15 12:00:00,99.11,99.12,98.93,98.95,20482.0,89.7927,89.8018,89.6296,89.6477,20482.0
2023-09-15 12:10:00,98.94,98.99,98.91,98.94,21515.0,89.6387,89.684,89.6115,89.6387,21515.0
2023-09-15 12:20:00,98.94,98.98,98.83,98.84,19749.0,89.6387,89.6749,89.539,89.5481,19749.0
2023-09-15 12:30:00,98.83,98.87,98.51,98.51,26940.0,89.539,89.5753,89.2491,89.2491,26940.0
2023-09-15 12:40:00,98.51,98.6,98.36,98.37,21624.0,89.2491,89.3306,89.1132,89.1223,21624.0
2023-09-15 12:50:00,98.38,98.62,98.37,98.58,32709.0,89.1313,89.3488,89.1223,89.3125,32709.0
2023-09-15 13:00:00,98.59,98.62,98.42,98.42,29543.0,89.3216,89.3488,89.1676,89.1676,29543.0
2023-09-15 13:10:00,98.44,98.47,98.37,98.47,29172.0,89.1857,89.2129,89.1223,89.2129,29172.0
2023-09-15 13:20:00,98.48,98.7,98.47,98.6,33916.0,89.2219,89.4212,89.2129,89.3306,33916.0
2023-09-15 13:30:00,98.62,98.77,98.58,98.73,35722.0,89.3488,89.4847,89.3125,89.4484,35722.0
2023-09-15 13:40:00,98.76,98.93,98.73,98.87,24550.0,89.4756,89.6296,89.4484,89.5753,24550.0
2023-09-15 13:50:00,98.86,98.91,98.79,98.84,24699.0,89.5662,89.6115,89.5028,89.5481,24699.0
2023-09-15 14:00:00,98.83,98.86,98.74,98.74,42410.0,89.539,89.5662,89.4575,89.4575,42410.0
2023-09-15 14:10:00,98.72,98.96,98.72,98.91,36252.0,89.4394,89.6568,89.4394,89.6115,36252.0
2023-09-15 14:20:00,98.89,98.99,98.86,98.92,34787.0,89.5934,89.684,89.5662,89.6206,34787.0
2023-09-15 14:30:00,98.92,98.95,98.88,98.93,27248.0,89.6206,89.6477,89.5843,89.6296,27248.0
2023-09-15 14:40:00,98.94,99.01,98.84,98.95,29063.0,89.6387,89.7021,89.5481,89.6477,29063.0
2023-09-15 14:50:00,98.94,98.98,98.84,98.9,22772.0,89.6387,89.6749,89.5481,89.6024,22772.0
2023-09-15 15:00:00,98.89,98.9,98.64,98.71,20904.0,89.5934,89.6024,89.3669,89.4303,20904.0
2023-09-15 15:10:00,98.7,98.73,98.64,98.65,20929.0,89.4212,89.4484,89.3669,89.3759,20929.0
2023-09-15 15:20:00,98.65,98.69,98.61,98.63,27298.0,89.3759,89.4122,89.3397,89.3578,27298.0
2023-09-15 15:30:00,98.64,98.66,98.36,98.36,62199.0,89.3669,89.385,89.1132,89.1132,62199.0
2023-09-15 15:40:00,98.36,98.6,98.33,98.6,100631.0,89.1132,89.3306,89.086,89.3306,100631.0
2023-09-15 15:50:00,98.62,98.64,98.13,98.41,280503.0,89.3488,89.3669,88.9048,89.1585,280503.0
2023-09-18 09:30:00,98.57,98.58,97.72,97.88,71167.0,89.3035,89.3125,88.5334,88.6783,71167.0
2023-09-18 09:40:00,97.93,98.11,97.71,97.83,76264.0,88.7236,88.8867,88.5243,88.633,76264.0
2023-09-18 09:50:00,97.85,97.99,97.64,97.84,26922.0,88.6511,88.778,88.4609,88.6421,26922.0
2023-09-18 10:00:00,97.84,98.27,97.84,98.13,50444.0,88.6421,89.0317,88.6421,88.9048,50444.0
2023-09-18 10:10:00,98.14,98.7,98.12,98.56,35282.0,88.9139,89.4212,88.8958,89.2944,35282.0
2023-09-18 10:20:00,98.58,98.8,98.5,98.74,50983.0,89.3125,89.5118,89.24,89.4575,50983.0
2023-09-18 10:30:00,98.74,99.18,98.72,99.15,50136.0,89.4575,89.8561,89.4394,89.8289,50136.0
2023-09-18 10:40:00,99.13,99.38,99.13,99.37,59445.0,89.8108,90.0373,89.8108,90.0283,59445.0
2023-09-18 10:50:00,99.4,99.41,98.77,98.79,142465.0,90.0554,90.0645,89.4847,89.5028,142465.0
2023-09-18 11:00:00,98.76,98.87,98.61,98.81,37115.0,89.4756,89.5753,89.3397,89.5209,37115.0
2023-09-18 11:10:00,98.83,98.98,98.72,98.77,43686.0,89.539,89.6749,89.4394,89.4847,43686.0
2023-09-18 11:20:00,98.79,99.02,98.77,98.99,31746.0,89.5028,89.7112,89.4847,89.684,31746.0
2023-09-18 11:30:00,98.97,99.05,98.85,98.93,29410.0,89.6659,89.7383,89.5571,89.6296,29410.0
2023-09-18 11:40:00,98.94,99.02,98.74,98.78,21992.0,89.6387,89.7112,89.4575,89.4937,21992.0
2023-09-18 11:50:00,98.78,98.86,98.68,98.73,20622.0,89.4937,89.5662,89.4031,89.4484,20622.0
2023-09-18 12:00:00,98.73,98.81,98.53,98.6,27040.0,89.4484,89.5209,89.2672,89.3306,27040.0
2023-09-18 12:10:00,98.6,98.61,98.44,98.57,32377.0,89.3306,89.3397,89.1857,89.3035,32377.0
2023-09-18 12:20:00,98.56,98.63,98.47,98.58,18449.0,89.2944,89.3578,89.2129,89.3125,18449.0
2023-09-18 12:30:00,98.6,98.64,98.49,98.63,37617.0,89.3306,89.3669,89.231,89.3578,37617.0
2023-09-18 12:40:00,98.63,98.67,98.57,98.64,28717.0,89.3578,89.3941,89.3035,89.3669,28717.0
2023-09-18 12:50:00,98.64,98.75,98.63,98.7,16064.0,89.3669,89.4665,89.3578,89.4212,16064.0
2023-09-18 13:00:00,98.69,98.77,98.6,98.66,31346.0,89.4122,89.4847,89.3306,89.385,31346.0
2023-09-18 13:10:00,98.65,98.68,98.5,98.64,25211.0,89.3759,89.4031,89.24,89.3669,25211.0
2023-09-18 13:20:00,98.63,98.75,98.59,98.75,16069.0,89.3578,89.4665,89.3216,89.4665,16069.0
2023-09-18 13:30:00,98.74,98.84,98.71,98.71,25821.0,89.4575,89.5481,89.4303,89.4303,25821.0
2023-09-18 13:40:00,98.73,98.8,98.61,98.62,13629.0,89.4484,89.5118,89.3397,89.3488,13629.0
2023-09-18 13:50:00,98.62,98.66,98.45,98.51,15991.0,89.3488,89.385,89.1947,89.2491,15991.0
2023-09-18 14:00:00,98.49,98.49,98.25,98.26,28873.0,89.231,89.231,89.0135,89.0226,28873.0
2023-09-18 14:10:00,98.26,98.34,98.2,98.2,20816.0,89.0226,89.0951,88.9682,88.9682,20816.0
2023-09-18 14:20:00,98.2,98.29,98.16,98.17,21162.0,88.9682,89.0498,88.932,88.9411,21162.0
2023-09-18 14:30:00,98.16,98.22,98.1,98.19,29565.0,88.932,88.9864,88.8776,88.9592,29565.0
2023-09-18 14:40:00,98.2,98.27,98.05,98.09,222882.0,88.9682,89.0317,88.8323,88.8686,222882.0
2023-09-18 14:50:00,98.07,98.08,97.9,97.96,40384.0,88.8505,88.8595,88.6964,88.7508,40384.0
2023-09-18 15:00:00,97.96,97.98,97.87,97.93,32240.0,88.7508,88.7689,88.6693,88.7236,32240.0
2023-09-18 15:10:00,97.93,98.02,97.82,97.98,57677.0,88.7236,88.8052,88.624,88.7689,57677.0
2023-09-18 15:20:00,97.95,97.98,97.68,97.7,25597.0,88.7417,88.7689,88.4971,88.5152,25597.0
2023-09-18 15:30:00,97.72,97.73,97.6,97.65,37172.0,88.5334,88.5424,88.4246,88.4699,37172.0
2023-09-18 15:40:00,97.66,97.76,97.62,97.72,66494.0,88.479,88.5696,88.4428,88.5334,66494.0
2023-09-18 15:50:00,97.73,97.77,97.48,97.53,266387.0,88.5424,88.5787,88.3159,88.3612,266387.0
2023-09-19 09:30:00,97.16,97.33,96.72,97.14,47512.0,88.026,88.18,87.6274,88.0079,47512.0
2023-09-19 09:40:00,97.2,97.29,96.9,97.2,25303.0,88.0623,88.1438,87.7905,88.0623,25303.0
2023-09-19 09:50:00,97.25,97.3,96.88,97.03,19876.0,88.1076,88.1529,87.7723,87.9082,19876.0
2023-09-19 10:00:00,97.03,97.03,96.73,96.73,19659.0,87.9082,87.9082,87.6364,87.6364,19659.0
2023-09-19 10:10:00,96.75,96.75,96.49,96.62,34586.0,87.6546,87.6546,87.419,87.5368,34586.0
2023-09-19 10:20:00,96.61,96.75,96.56,96.7,38373.0,87.5277,87.6546,87.4824,87.6093,38373.0
2023-09-19 10:30:00,96.74,96.75,96.52,96.56,27723.0,87.6455,87.6546,87.4462,87.4824,27723.0
2023-09-19 10:40:00,96.56,96.84,96.56,96.64,24564.0,87.4824,87.7361,87.4824,87.5549,24564.0
2023-09-19 10:50:00,96.63,96.88,96.62,96.84,30972.0,87.5458,87.7723,87.5368,87.7361,30972.0
2023-09-19 11:00:00,96.82,96.92,96.81,96.84,12241.0,87.718,87.8086,87.7089,87.7361,12241.0
2023-09-19 11:10:00,96.81,96.83,96.64,96.66,15998.0,87.7089,87.727,87.5549,87.573,15998.0
2023-09-19 11:20:00,96.63,96.72,96.57,96.64,20989.0,87.5458,87.6274,87.4915,87.5549,20989.0
2023-09-19 11:30:00,96.62,96.87,96.61,96.81,18607.0,87.5368,87.7633,87.5277,87.7089,18607.0
2023-09-19 11:40:00,96.8,96.84,96.61,96.62,13106.0,87.6999,87.7361,87.5277,87.5368,13106.0
2023-09-19 11:50:00,96.63,96.66,96.43,96.45,27445.0,87.5458,87.573,87.3646,87.3828,27445.0
2023-09-19 12:00:00,96.47,96.51,96.29,96.31,17495.0,87.4009,87.4371,87.2378,87.2559,17495.0
2023-09-19 12:10:00,96.3,96.39,96.22,96.36,24599.0,87.2469,87.3284,87.1744,87.3012,24599.0
2023-09-19 12:20:00,96.38,96.44,96.33,96.4,16050.0,87.3193,87.3737,87.274,87.3375,16050.0
2023-09-19 12:30:00,96.4,96.6,96.4,96.59,25023.0,87.3375,87.5187,87.3375,87.5096,25023.0
2023-09-19 12:40:00,96.6,96.72,96.54,96.62,22505.0,87.5187,87.6274,87.4643,87.5368,22505.0
2023-09-19 12:50:00,96.62,96.67,96.57,96.66,30504.0,87.5368,87.5821,87.4915,87.573,30504.0
2023-09-19 13:00:00,96.66,96.72,96.55,96.66,23360.0,87.573,87.6274,87.4734,87.573,23360.0
2023-09-19 13:10:00,96.66,96.97,96.63,96.96,53114.0,87.573,87.8539,87.5458,87.8448,53114.0
2023-09-19 13:20:00,96.95,96.99,96.86,96.91,21225.0,87.8358,87.872,87.7542,87.7995,21225.0
2023-09-19 13:30:00,96.91,97.0,96.9,96.98,32348.0,87.7995,87.8811,87.7905,87.8629,32348.0
2023-09-19 13:40:00,96.99,97.02,96.9,97.0,36818.0,87.872,87.8992,87.7905,87.8811,36818.0
2023-09-19 13:50:00,96.99,97.0,96.87,96.9,18619.0,87.872,87.8811,87.7633,87.7905,18619.0
2023-09-19 14:00:00,96.9,97.03,96.86,96.93,27344.0,87.7905,87.9082,87.7542,87.8176,27344.0
2023-09-19 14:10:00,96.9,97.04,96.85,96.99,44576.0,87.7905,87.9173,87.7452,87.872,44576.0
2023-09-19 14:20:00,97.0,97.01,96.78,96.87,191412.0,87.8811,87.8901,87.6817,87.7633,191412.0
2023-09-19 14:30:00,96.87,97.48,96.85,97.46,209279.0,87.7633,88.3159,87.7452,88.2978,209279.0
2023-09-19 14:40:00,97.47,97.49,97.31,97.38,43473.0,88.3069,88.325,88.1619,88.2253,43473.0
2023-09-19 14:50:00,97.36,97.46,97.32,97.33,20699.0,88.2072,88.2978,88.171,88.18,20699.0
2023-09-19 15:00:00,97.31,97.52,97.3,97.5,24023.0,88.1619,88.3522,88.1529,88.334,24023.0
2023-09-19 15:10:00,97.49,97.56,97.31,97.35,30242.0,88.325,88.3884,88.1619,88.1982,30242.0
2023-09-19 15:20:00,97.35,97.35,97.19,97.26,25311.0,88.1982,88.1982,88.0532,88.1166,25311.0
2023-09-19 15:30:00,97.26,97.3,97.07,97.11,31782.0,88.1166,88.1529,87.9445,87.9807,31782.0
2023-09-19 15:40:00,97.11,97.25,97.04,97.16,48748.0,87.9807,88.1076,87.9173,88.026,48748.0
2023-09-19 15:50:00,97.16,97.21,96.94,96.98,173000.0,88.026,88.0713,87.8267,87.8629,173000.0
2023-09-20 09:30:00,97.59,97.99,97.06,97.06,71761.0,88.4156,88.778,87.9354,87.9354,71761.0
2023-09-20 09:40:00,96.98,97.06,96.75,96.86,54115.0,87.8629,87.9354,87.6546,87.7542,54115.0
2023-09-20 09:50:00,96.88,97.13,96.79,97.13,16308.0,87.7723,87.9988,87.6908,87.9988,16308.0
2023-09-20 10:00:00,97.14,97.26,97.01,97.22,42277.0,88.0079,88.1166,87.8901,88.0804,42277.0
2023-09-20 10:10:00,97.2,97.36,97.15,97.34,39420.0,88.0623,88.2072,88.017,88.1891,39420.0
2023-09-20 10:20:00,97.35,97.44,97.27,97.31,45781.0,88.1982,88.2797,88.1257,88.1619,45781.0
2023-09-20 10:30:00,97.31,97.32,97.11,97.17,165312.0,88.1619,88.171,87.9807,88.0351,165312.0
2023-09-20 10:40:00,97.2,97.37,96.95,97.37,101103.0,88.0623,88.2163,87.8358,88.2163,101103.0
2023-09-20 10:50:00,97.38,97.59,97.29,97.36,59864.0,88.2253,88.4156,88.1438,88.2072,59864.0
2023-09-20 11:00:00,97.39,97.4,97.15,97.28,203213.0,88.2344,88.2434,88.017,88.1347,203213.0
2023-09-20 11:10:00,97.3,97.42,97.19,97.38,24728.0,88.1529,88.2616,88.0532,88.2253,24728.0
2023-09-20 11:20:00,97.36,97.53,97.34,97.49,133214.0,88.2072,88.3612,88.1891,88.325,133214.0
2023-09-20 11:30:00,97.47,97.49,97.19,97.28,21587.0,88.3069,88.325,88.0532,88.1347,21587.0
2023-09-20 11:40:00,97.29,97.43,97.27,97.34,47848.0,88.1438,88.2706,88.1257,88.1891,47848.0
2023-09-20 11:50:00,97.32,97.34,97.18,97.32,29770.0,88.171,88.1891,88.0441,88.171,29770.0
2023-09-20 12:00:00,97.31,97.44,97.25,97.4,41612.0,88.1619,88.2797,88.1076,88.2434,41612.0
2023-09-20 12:10:00,97.4,97.62,97.4,97.58,50411.0,88.2434,88.4428,88.2434,88.4065,50411.0
2023-09-20 12:20:00,97.57,97.64,97.25,97.39,184321.0,88.3975,88.4609,88.1076,88.2344,184321.0
2023-09-20 12:30:00,97.4,97.61,97.37,97.55,43423.0,88.2434,88.4337,88.2163,88.3793,43423.0
2023-09-20 12:40:00,97.57,97.74,97.52,97.52,42158.0,88.3975,88.5515,88.3522,88.3522,42158.0
2023-09-20 12:50:00,97.51,97.57,97.49,97.51,28645.0,88.3431,88.3975,88.325,88.3431,28645.0
2023-09-20 13:00:00,97.52,97.53,97.37,97.38,24493.0,88.3522,88.3612,88.2163,88.2253,24493.0
2023-09-20 13:10:00,97.38,97.53,97.37,97.51,19723.0,88.2253,88.3612,88.2163,88.3431,19723.0
2023-09-20 13:20:00,97.53,97.63,97.45,97.6,47279.0,88.3612,88.4518,88.2887,88.4246,47279.0
2023-09-20 13:30:00,97.61,97.68,97.51,97.55,41971.0,88.4337,88.4971,88.3431,88.3793,41971.0
2023-09-20 13:40:00,97.55,97.58,97.48,97.52,17013.0,88.3793,88.4065,88.3159,88.3522,17013.0
2023-09-20 13:50:00,97.53,97.57,97.19,97.36,50135.0,88.3612,88.3975,88.0532,88.2072,50135.0
2023-09-20 14:00:00,97.34,97.37,97.04,97.05,152700.0,88.1891,88.2163,87.9173,87.9264,152700.0
2023-09-20 14:10:00,97.04,97.19,96.73,96.73,68415.0,87.9173,88.0532,87.6364,87.6364,68415.0
2023-09-20 14:20:00,96.74,96.94,96.66,96.7,69324.0,87.6455,87.8267,87.573,87.6093,69324.0
2023-09-20 14:30:00,96.72,97.34,96.67,97.09,65597.0,87.6274,88.1891,87.5821,87.9626,65597.0
2023-09-20 14:40:00,97.11,97.21,96.94,96.98,59551.0,87.9807,88.0713,87.8267,87.8629,59551.0
2023-09-20 14:50:00,96.98,97.03,96.74,96.84,52327.0,87.8629,87.9082,87.6455,87.7361,52327.0
2023-09-20 15:00:00,96.84,96.96,96.73,96.79,48871.0,87.7361,87.8448,87.6364,87.6908,48871.0
2023-09-20 15:10:00,96.81,96.87,96.59,96.82,58587.0,87.7089,87.7633,87.5096,87.718,58587.0
2023-09-20 15:20:00,96.82,96.98,96.71,96.76,60178.0,87.718,87.8629,87.6183,87.6636,60178.0
2023-09-20 15:30:00,96.76,96.76,96.54,96.69,60745.0,87.6636,87.6636,87.4643,87.6002,60745.0
2023-09-20 15:40:00,96.68,96.82,96.67,96.74,73102.0,87.5911,87.718,87.5821,87.6455,73102.0
2023-09-20 15:50:00,96.73,96.85,96.66,96.74,157675.0,87.6364,87.7452,87.573,87.6455,157675.0
2023-09-21 09:30:00,96.3,96.3,95.81,96.19,59598.0,87.2469,87.2469,86.8029,87.1472,59598.0
2023-09-21 09:40:00,96.2,96.62,96.08,96.17,204549.0,87.1563,87.5368,87.0475,87.1291,204549.0
2023-09-21 09:50:00,96.15,96.45,96.15,96.21,19446.0,87.111,87.3828,87.111,87.1653,19446.0
2023-09-21 10:00:00,96.2,96.38,96.11,96.23,57978.0,87.1563,87.3193,87.0747,87.1834,57978.0
2023-09-21 10:10:00,96.23,96.49,96.11,96.28,27401.0,87.1834,87.419,87.0747,87.2287,27401.0
2023-09-21 10:20:00,96.27,96.32,95.85,95.94,37022.0,87.2197,87.265,86.8392,86.9207,37022.0
2023-09-21 10:30:00,95.96,96.04,95.8,95.89,43305.0,86.9388,87.0113,86.7939,86.8754,43305.0
2023-09-21 10:40:00,95.88,96.13,95.85,96.11,117161.0,86.8663,87.0928,86.8392,87.0747,117161.0
2023-09-21 10:50:00,96.08,96.12,95.83,95.85,19285.0,87.0475,87.0838,86.821,86.8392,19285.0
2023-09-21 11:00:00,95.83,95.89,95.68,95.8,22497.0,86.821,86.8754,86.6851,86.7939,22497.0
2023-09-21 11:10:00,95.84,95.9,95.76,95.8,40001.0,86.8301,86.8845,86.7576,86.7939,40001.0
2023-09-21 11:20:00,95.76,95.91,95.69,95.83,147358.0,86.7576,86.8935,86.6942,86.821,147358.0
2023-09-21 11:30:00,95.84,95.93,95.78,95.85,23489.0,86.8301,86.9116,86.7757,86.8392,23489.0
2023-09-21 11:40:00,95.85,95.85,95.7,95.71,197454.0,86.8392,86.8392,86.7033,86.7123,197454.0
2023-09-21 11:50:00,95.72,95.81,95.59,95.72,35201.0,86.7214,86.8029,86.6036,86.7214,35201.0
2023-09-21 12:00:00,95.72,95.74,95.47,95.52,50210.0,86.7214,86.7395,86.4949,86.5402,50210.0
2023-09-21 12:10:00,95.51,95.53,95.33,95.4,45835.0,86.5311,86.5492,86.368,86.4315,45835.0
2023-09-21 12:20:00,95.41,95.6,95.39,95.59,56962.0,86.4405,86.6127,86.4224,86.6036,56962.0
2023-09-21 12:30:00,95.59,95.63,95.41,95.45,41196.0,86.6036,86.6398,86.4405,86.4768,41196.0
2023-09-21 12:40:00,95.45,95.45,95.21,95.29,43489.0,86.4768,86.4768,86.2593,86.3318,43489.0
2023-09-21 12:50:00,95.29,95.42,95.27,95.29,93339.0,86.3318,86.4496,86.3137,86.3318,93339.0
2023-09-21 13:00:00,95.27,95.29,94.95,95.02,62188.0,86.3137,86.3318,86.0238,86.0872,62188.0
2023-09-21 13:10:00,95.02,95.29,94.92,95.23,60290.0,86.0872,86.3318,85.9966,86.2775,60290.0
2023-09-21 13:20:00,95.23,95.3,95.12,95.14,45271.0,86.2775,86.3409,86.1778,86.1959,45271.0
2023-09-21 13:30:00,95.13,95.25,95.08,95.08,143748.0,86.1869,86.2956,86.1416,86.1416,143748.0
2023-09-21 13:40:00,95.07,95.23,94.92,94.98,67689.0,86.1325,86.2775,85.9966,86.051,67689.0
2023-09-21 13:50:00,94.92,94.93,94.7,94.8,15222.0,85.9966,86.0057,85.7973,85.8879,15222.0
2023-09-21 14:00:00,94.78,94.82,94.66,94.66,36487.0,85.8698,85.906,85.761,85.761,36487.0
2023-09-21 14:10:00,94.68,94.73,94.27,94.28,34930.0,85.7792,85.8245,85.4077,85.4168,34930.0
2023-09-21 14:20:00,94.28,94.3,94.11,94.15,55104.0,85.4168,85.4349,85.2627,85.299,55104.0
2023-09-21 14:30:00,94.16,94.26,94.12,94.21,31428.0,85.308,85.3986,85.2718,85.3533,31428.0
2023-09-21 14:40:00,94.18,94.26,94.15,94.21,33158.0,85.3262,85.3986,85.299,85.3533,33158.0
2023-09-21 14:50:00,94.19,94.26,94.08,94.16,45831.0,85.3352,85.3986,85.2356,85.308,45831.0
2023-09-21 15:00:00,94.13,94.24,93.96,94.01,55833.0,85.2809,85.3805,85.1268,85.1721,55833.0
2023-09-21 15:10:00,93.98,94.0,93.75,93.78,34852.0,85.145,85.1631,84.9366,84.9638,34852.0
2023-09-21 15:20:00,93.79,93.96,93.5,93.57,51407.0,84.9728,85.1268,84.7101,84.7735,51407.0
2023-09-21 15:30:00,93.56,93.74,93.45,93.59,191514.0,84.7644,84.9275,84.6648,84.7916,191514.0
2023-09-21 15:40:00,93.57,93.57,93.17,93.18,239985.0,84.7735,84.7735,84.4111,84.4202,239985.0
2023-09-21 15:50:00,93.18,93.24,92.86,92.9,431252.0,84.4202,84.4745,84.1303,84.1665,431252.0
2023-09-22 09:30:00,93.5,93.5,92.24,92.93,103828.0,84.7101,84.7101,83.5685,84.1937,103828.0
2023-09-22 09:40:00,92.95,93.09,91.8,91.92,51178.0,84.2118,84.3386,83.1699,83.2786,51178.0
2023-09-22 09:50:00,91.99,92.09,91.75,91.92,75983.0,83.342,83.4326,83.1246,83.2786,75983.0
2023-09-22 10:00:00,91.9,92.18,91.78,92.09,47119.0,83.2605,83.5142,83.1518,83.4326,47119.0
2023-09-22 10:10:00,92.09,92.21,91.98,92.05,42291.0,83.4326,83.5414,83.333,83.3964,42291.0
2023-09-22 10:20:00,92.04,92.29,91.96,92.29,38016.0,83.3873,83.6138,83.3149,83.6138,38016.0
2023-09-22 10:30:00,92.31,92.42,92.21,92.28,52048.0,83.632,83.7316,83.5414,83.6048,52048.0
2023-09-22 10:40:00,92.29,92.52,92.15,92.48,39473.0,83.6138,83.8222,83.487,83.786,39473.0
2023-09-22 10:50:00,92.48,92.91,92.46,92.79,44783.0,83.786,84.1756,83.7679,84.0668,44783.0
2023-09-22 11:00:00,92.79,92.9,92.67,92.71,42452.0,84.0668,84.1665,83.9581,83.9944,42452.0
2023-09-22 11:10:00,92.72,92.78,92.5,92.54,32959.0,84.0034,84.0578,83.8041,83.8403,32959.0
2023-09-22 11:20:00,92.52,92.68,92.46,92.66,36500.0,83.8222,83.9672,83.7679,83.9491,36500.0
2023-09-22 11:30:00,92.64,92.85,92.55,92.82,61242.0,83.9309,84.1212,83.8494,84.094,61242.0
2023-09-22 11:40:00,92.81,92.89,92.35,92.36,36155.0,84.085,84.1574,83.6682,83.6773,36155.0
2023-09-22 11:50:00,92.37,92.38,91.92,91.98,46224.0,83.6863,83.6954,83.2786,83.333,46224.0
2023-09-22 12:00:00,91.97,91.99,91.75,91.78,40995.0,83.3239,83.342,83.1246,83.1518,40995.0
2023-09-22 12:10:00,91.8,91.9,91.62,91.87,37196.0,83.1699,83.2605,83.0068,83.2333,37196.0
2023-09-22 12:20:00,91.91,92.23,91.89,92.19,26166.0,83.2696,83.5595,83.2514,83.5232,26166.0
2023-09-22 12:30:00,92.21,92.64,92.09,92.6,69179.0,83.5414,83.9309,83.4326,83.8947,69179.0
2023-09-22 12:40:00,92.6,92.69,92.47,92.65,61782.0,83.8947,83.9762,83.7769,83.94,61782.0
2023-09-22 12:50:00,92.71,92.74,92.59,92.6,24163.0,83.9944,84.0215,83.8856,83.8947,24163.0
2023-09-22 13:00:00,92.59,92.85,92.56,92.77,32189.0,83.8856,84.1212,83.8585,84.0487,32189.0
2023-09-22 13:10:00,92.77,92.83,92.68,92.8,22288.0,84.0487,84.1031,83.9672,84.0759,22288.0
2023-09-22 13:20:00,92.79,92.85,92.6,92.62,33129.0,84.0668,84.1212,83.8947,83.9128,33129.0
2023-09-22 13:30:00,92.6,92.63,92.39,92.42,28196.0,83.8947,83.9219,83.7044,83.7316,28196.0
2023-09-22 13:40:00,92.43,92.55,92.3,92.54,72142.0,83.7407,83.8494,83.6229,83.8403,72142.0
2023-09-22 13:50:00,92.51,92.67,92.51,92.54,72754.0,83.8132,83.9581,83.8132,83.8403,72754.0
2023-09-22 14:00:00,92.55,92.71,92.45,92.64,77533.0,83.8494,83.9944,83.7588,83.9309,77533.0
2023-09-22 14:10:00,92.63,92.67,92.44,92.44,61926.0,83.9219,83.9581,83.7497,83.7497,61926.0
2023-09-22 14:20:00,92.46,92.58,92.32,92.43,42400.0,83.7679,83.8766,83.641,83.7407,42400.0
2023-09-22 14:30:00,92.42,92.51,92.37,92.43,27763.0,83.7316,83.8132,83.6863,83.7407,27763.0
2023-09-22 14:40:00,92.43,92.43,92.27,92.42,30645.0,83.7407,83.7407,83.5957,83.7316,30645.0
2023-09-22 14:50:00,92.42,92.44,92.2,92.27,23941.0,83.7316,83.7497,83.5323,83.5957,23941.0
2023-09-22 15:00:00,92.23,92.51,92.21,92.5,26376.0,83.5595,83.8132,83.5414,83.8041,26376.0
2023-09-22 15:10:00,92.54,92.57,92.38,92.54,54935.0,83.8403,83.8675,83.6954,83.8403,54935.0
2023-09-22 15:20:00,92.56,92.58,92.34,92.34,52814.0,83.8585,83.8766,83.6591,83.6591,52814.0
2023-09-22 15:30:00,92.31,92.31,91.99,92.01,56451.0,83.632,83.632,83.342,83.3602,56451.0
2023-09-22 15:40:00,92.01,92.04,91.78,91.84,69336.0,83.3602,83.3873,83.1518,83.2061,69336.0
2023-09-22 15:50:00,91.83,92.02,91.73,91.98,213670.0,83.1971,83.3692,83.1065,83.333,213670.0
2023-09-25 09:30:00,91.3,91.44,90.81,90.81,67489.0,82.7169,82.8437,82.273,82.273,67489.0
2023-09-25 09:40:00,90.86,91.22,90.86,91.19,48057.0,82.3183,82.6444,82.3183,82.6173,48057.0
2023-09-25 09:50:00,91.19,91.51,91.0,91.51,38580.0,82.6173,82.9072,82.4451,82.9072,38580.0
2023-09-25 10:00:00,91.53,91.53,91.21,91.29,30868.0,82.9253,82.9253,82.6354,82.7078,30868.0
2023-09-25 10:10:00,91.28,91.39,91.17,91.32,39778.0,82.6988,82.7984,82.5991,82.735,39778.0
2023-09-25 10:20:00,91.32,91.42,91.22,91.42,78978.0,82.735,82.8256,82.6444,82.8256,78978.0
2023-09-25 10:30:00,91.42,91.65,91.33,91.53,37135.0,82.8256,83.034,82.7441,82.9253,37135.0
2023-09-25 10:40:00,91.52,91.58,91.4,91.53,28494.0,82.9162,82.9706,82.8075,82.9253,28494.0
2023-09-25 10:50:00,91.55,91.55,91.18,91.23,19627.0,82.9434,82.9434,82.6082,82.6535,19627.0
2023-09-25 11:00:00,91.22,91.33,91.09,91.25,57604.0,82.6444,82.7441,82.5267,82.6716,57604.0
2023-09-25 11:10:00,91.25,91.32,91.14,91.31,60961.0,82.6716,82.735,82.572,82.726,60961.0
2023-09-25 11:20:00,91.31,91.34,91.07,91.1,60879.0,82.726,82.7531,82.5085,82.5357,60879.0
2023-09-25 11:30:00,91.1,91.19,91.06,91.17,39286.0,82.5357,82.6173,82.4995,82.5991,39286.0
2023-09-25 11:40:00,91.16,91.42,91.12,91.39,22531.0,82.5901,82.8256,82.5538,82.7984,22531.0
2023-09-25 11:50:00,91.37,91.39,91.26,91.29,23107.0,82.7803,82.7984,82.6807,82.7078,23107.0
2023-09-25 12:00:00,91.29,91.39,91.26,91.26,63132.0,82.7078,82.7984,82.6807,82.6807,63132.0
2023-09-25 12:10:00,91.25,91.33,91.25,91.3,35627.0,82.6716,82.7441,82.6716,82.7169,35627.0
2023-09-25 12:20:00,91.3,91.61,91.27,91.61,93469.0,82.7169,82.9978,82.6897,82.9978,93469.0
2023-09-25 12:30:00,91.59,91.87,91.58,91.82,25345.0,82.9796,83.2333,82.9706,83.188,25345.0
2023-09-25 12:40:00,91.85,91.87,91.69,91.71,19337.0,83.2152,83.2333,83.0702,83.0884,19337.0
2023-09-25 12:50:00,91.69,91.93,91.61,91.92,39890.0,83.0702,83.2877,82.9978,83.2786,39890.0
2023-09-25 13:00:00,91.93,92.08,91.89,92.01,79369.0,83.2877,83.4236,83.2514,83.3602,79369.0
2023-09-25 13:10:00,92.01,92.01,91.8,91.83,33241.0,83.3602,83.3602,83.1699,83.1971,33241.0
2023-09-25 13:20:00,91.81,91.9,91.55,91.56,35020.0,83.179,83.2605,82.9434,82.9525,35020.0
2023-09-25 13:30:00,91.56,91.83,91.49,91.81,26834.0,82.9525,83.1971,82.889,83.179,26834.0
2023-09-25 13:40:00,91.81,91.88,91.67,91.79,59008.0,83.179,83.2424,83.0521,83.1608,59008.0
2023-09-25 13:50:00,91.8,91.83,91.65,91.82,47706.0,83.1699,83.1971,83.034,83.188,47706.0
2023-09-25 14:00:00,91.83,91.9,91.67,91.68,32021.0,83.1971,83.2605,83.0521,83.0612,32021.0
2023-09-25 14:10:00,91.68,91.81,91.68,91.78,28426.0,83.0612,83.179,83.0612,83.1518,28426.0
2023-09-25 14:20:00,91.8,91.92,91.78,91.9,37160.0,83.1699,83.2786,83.1518,83.2605,37160.0
2023-09-25 14:30:00,91.9,92.01,91.81,92.01,55616.0,83.2605,83.3602,83.179,83.3602,55616.0
2023-09-25 14:40:00,92.01,92.17,91.98,92.17,48111.0,83.3602,83.5051,83.333,83.5051,48111.0
2023-09-25 14:50:00,92.16,92.24,92.04,92.07,32525.0,83.4961,83.5685,83.3873,83.4145,32525.0
2023-09-25 15:00:00,92.07,92.07,91.94,91.97,21143.0,83.4145,83.4145,83.2967,83.3239,21143.0
2023-09-25 15:10:00,91.97,92.25,91.95,92.17,45864.0,83.3239,83.5776,83.3058,83.5051,45864.0
2023-09-25 15:20:00,92.17,92.2,91.98,92.0,40217.0,83.5051,83.5323,83.333,83.3511,40217.0
2023-09-25 15:30:00,91.99,92.14,91.9,92.13,40844.0,83.342,83.4779,83.2605,83.4689,40844.0
2023-09-25 15:40:00,92.12,92.29,92.07,92.29,81573.0,83.4598,83.6138,83.4145,83.6138,81573.0
2023-09-25 15:50:00,92.28,92.48,92.21,92.31,291074.0,83.6048,83.786,83.5414,83.632,291074.0
2023-09-26 09:30:00,91.21,91.74,91.02,91.37,57104.0,82.6354,83.1155,82.4632,82.7803,57104.0
2023-09-26 09:40:00,91.38,91.89,91.37,91.82,29946.0,82.7894,83.2514,82.7803,83.188,29946.0
2023-09-26 09:50:00,91.84,91.92,91.7,91.83,19498.0,83.2061,83.2786,83.0793,83.1971,19498.0
2023-09-26 10:00:00,91.83,91.98,91.7,91.72,19258.0,83.1971,83.333,83.0793,83.0974,19258.0
2023-09-26 10:10:00,91.67,91.67,91.29,91.53,49975.0,83.0521,83.0521,82.7078,82.9253,49975.0
2023-09-26 10:20:00,91.55,91.67,91.5,91.52,39470.0,82.9434,83.0521,82.8981,82.9162,39470.0
2023-09-26 10:30:00,91.51,91.51,91.32,91.34,23799.0,82.9072,82.9072,82.735,82.7531,23799.0
2023-09-26 10:40:00,91.36,91.81,91.36,91.72,43510.0,82.7713,83.179,82.7713,83.0974,43510.0
2023-09-26 10:50:00,91.72,91.99,91.67,91.98,31271.0,83.0974,83.342,83.0521,83.333,31271.0
2023-09-26 11:00:00,91.99,92.06,91.84,91.9,18649.0,83.342,83.4055,83.2061,83.2605,18649.0
2023-09-26 11:10:00,91.93,91.93,91.64,91.68,145036.0,83.2877,83.2877,83.0249,83.0612,145036.0
2023-09-26 11:20:00,91.68,91.86,91.66,91.82,26486.0,83.0612,83.2243,83.0431,83.188,26486.0
2023-09-26 11:30:00,91.8,91.87,91.71,91.78,31769.0,83.1699,83.2333,83.0884,83.1518,31769.0
2023-09-26 11:40:00,91.75,91.92,91.65,91.72,19044.0,83.1246,83.2786,83.034,83.0974,19044.0
2023-09-26 11:50:00,91.72,91.93,91.71,91.86,13596.0,83.0974,83.2877,83.0884,83.2243,13596.0
2023-09-26 12:00:00,91.86,91.92,91.78,91.9,16675.0,83.2243,83.2786,83.1518,83.2605,16675.0
2023-09-26 12:10:00,91.89,91.97,91.87,91.94,18895.0,83.2514,83.3239,83.2333,83.2967,18895.0
2023-09-26 12:20:00,91.95,91.99,91.84,91.91,27544.0,83.3058,83.342,83.2061,83.2696,27544.0
2023-09-26 12:30:00,91.9,91.92,91.74,91.76,33071.0,83.2605,83.2786,83.1155,83.1337,33071.0
2023-09-26 12:40:00,91.77,91.77,91.7,91.74,20181.0,83.1427,83.1427,83.0793,83.1155,20181.0
2023-09-26 12:50:00,91.73,91.75,91.65,91.67,27446.0,83.1065,83.1246,83.034,83.0521,27446.0
2023-09-26 13:00:00,91.69,91.75,91.53,91.68,30713.0,83.0702,83.1246,82.9253,83.0612,30713.0
2023-09-26 13:10:00,91.62,91.71,91.56,91.68,28160.0,83.0068,83.0884,82.9525,83.0612,28160.0
2023-09-26 13:20:00,91.68,91.7,91.51,91.55,37613.0,83.0612,83.0793,82.9072,82.9434,37613.0
2023-09-26 13:30:00,91.52,91.62,91.36,91.37,26646.0,82.9162,83.0068,82.7713,82.7803,26646.0
2023-09-26 13:40:00,91.35,91.35,91.18,91.28,18685.0,82.7622,82.7622,82.6082,82.6988,18685.0
2023-09-26 13:50:00,91.28,91.35,91.25,91.35,17056.0,82.6988,82.7622,82.6716,82.7622,17056.0
2023-09-26 14:00:00,91.34,91.35,91.25,91.28,16587.0,82.7531,82.7622,82.6716,82.6988,16587.0
2023-09-26 14:10:00,91.27,91.34,91.24,91.28,17793.0,82.6897,82.7531,82.6625,82.6988,17793.0
2023-09-26 14:20:00,91.28,91.31,91.18,91.2,33317.0,82.6988,82.726,82.6082,82.6263,33317.0
2023-09-26 14:30:00,91.2,91.35,91.19,91.28,31381.0,82.6263,82.7622,82.6173,82.6988,31381.0
2023-09-26 14:40:00,91.28,91.38,91.06,91.06,39038.0,82.6988,82.7894,82.4995,82.4995,39038.0
2023-09-26 14:50:00,91.08,91.1,90.85,90.86,52604.0,82.5176,82.5357,82.3092,82.3183,52604.0
2023-09-26 15:00:00,90.86,91.24,90.81,91.23,52909.0,82.3183,82.6625,82.273,82.6535,52909.0
2023-09-26 15:10:00,91.23,91.27,91.02,91.02,30840.0,82.6535,82.6897,82.4632,82.4632,30840.0
2023-09-26 15:20:00,91.01,91.06,90.95,91.05,36311.0,82.4542,82.4995,82.3998,82.4904,36311.0
2023-09-26 15:30:00,91.06,91.47,91.04,91.46,72721.0,82.4995,82.8709,82.4814,82.8619,72721.0
2023-09-26 15:40:00,91.47,91.57,91.25,91.31,61836.0,82.8709,82.9615,82.6716,82.726,61836.0
2023-09-26 15:50:00,91.3,91.41,91.07,91.09,343694.0,82.7169,82.8166,82.5085,82.5267,343694.0
2023-09-27 09:30:00,91.11,91.2,90.67,90.67,88939.0,82.5448,82.6263,82.1461,82.1461,88939.0
2023-09-27 09:40:00,90.72,91.16,90.66,91.06,40801.0,82.1914,82.5901,82.1371,82.4995,40801.0
2023-09-27 09:50:00,91.13,91.33,90.85,91.25,39591.0,82.5629,82.7441,82.3092,82.6716,39591.0
2023-09-27 10:00:00,91.29,91.4,91.19,91.25,25474.0,82.7078,82.8075,82.6173,82.6716,25474.0
2023-09-27 10:10:00,91.23,91.28,90.7,90.7,39317.0,82.6535,82.6988,82.1733,82.1733,39317.0
2023-09-27 10:20:00,90.7,91.06,90.64,90.76,77126.0,82.1733,82.4995,82.119,82.2277,77126.0
2023-09-27 10:30:00,90.73,90.77,90.52,90.63,26918.0,82.2005,82.2367,82.0102,82.1099,26918.0
2023-09-27 10:40:00,90.66,90.69,90.17,90.36,109447.0,82.1371,82.1643,81.6931,81.8653,109447.0
2023-09-27 10:50:00,90.36,90.38,89.86,89.9,98087.0,81.8653,81.8834,81.4123,81.4485,98087.0
2023-09-27 11:00:00,89.86,90.03,89.66,89.83,53920.0,81.4123,81.5663,81.2311,81.3851,53920.0
2023-09-27 11:10:00,89.86,89.97,89.67,89.67,46482.0,81.4123,81.5119,81.2401,81.2401,46482.0
2023-09-27 11:20:00,89.67,89.78,89.45,89.51,113444.0,81.2401,81.3398,81.0408,81.0952,113444.0
2023-09-27 11:30:00,89.52,89.54,89.2,89.21,141570.0,81.1042,81.1224,80.8143,80.8234,141570.0
2023-09-27 11:40:00,89.23,89.28,89.01,89.15,47738.0,80.8415,80.8868,80.6422,80.769,47738.0
2023-09-27 11:50:00,89.15,89.15,88.94,88.94,68401.0,80.769,80.769,80.5788,80.5788,68401.0
2023-09-27 12:00:00,88.94,89.01,88.83,88.97,30808.0,80.5788,80.6422,80.4791,80.606,30808.0
2023-09-27 12:10:00,88.97,88.99,88.76,88.86,51578.0,80.606,80.6241,80.4157,80.5063,51578.0
2023-09-27 12:20:00,88.86,89.07,88.8,89.05,45053.0,80.5063,80.6966,80.4519,80.6784,45053.0
2023-09-27 12:30:00,89.05,89.32,89.05,89.13,50258.0,80.6784,80.923,80.6784,80.7509,50258.0
2023-09-27 12:40:00,89.13,89.32,89.08,89.16,83260.0,80.7509,80.923,80.7056,80.7781,83260.0
2023-09-27 12:50:00,89.18,89.26,89.01,89.11,50524.0,80.7962,80.8687,80.6422,80.7328,50524.0
2023-09-27 13:00:00,89.12,89.13,88.95,89.05,33247.0,80.7419,80.7509,80.5878,80.6784,33247.0
2023-09-27 13:10:00,89.06,89.11,88.83,88.92,39935.0,80.6875,80.7328,80.4791,80.5607,39935.0
2023-09-27 13:20:00,88.92,88.96,88.81,88.95,40040.0,80.5607,80.5969,80.461,80.5878,40040.0
2023-09-27 13:30:00,88.95,89.08,88.91,89.05,32064.0,80.5878,80.7056,80.5516,80.6784,32064.0
2023-09-27 13:40:00,89.04,89.19,89.01,89.17,39311.0,80.6694,80.8053,80.6422,80.7872,39311.0
2023-09-27 13:50:00,89.17,89.17,88.98,89.15,40933.0,80.7872,80.7872,80.615,80.769,40933.0
2023-09-27 14:00:00,89.12,89.18,88.99,89.17,72180.0,80.7419,80.7962,80.6241,80.7872,72180.0
2023-09-27 14:10:00,89.17,89.5,89.11,89.45,96355.0,80.7872,81.0861,80.7328,81.0408,96355.0
2023-09-27 14:20:00,89.46,89.49,89.32,89.45,105015.0,81.0499,81.0771,80.923,81.0408,105015.0
2023-09-27 14:30:00,89.47,89.85,89.43,89.85,67793.0,81.0589,81.4032,81.0227,81.4032,67793.0
2023-09-27 14:40:00,89.85,90.01,89.79,89.88,56905.0,81.4032,81.5482,81.3489,81.4304,56905.0
2023-09-27 14:50:00,89.89,89.99,89.84,89.89,41469.0,81.4395,81.5301,81.3942,81.4395,41469.0
2023-09-27 15:00:00,89.86,90.14,89.84,90.12,41822.0,81.4123,81.666,81.3942,81.6478,41822.0
2023-09-27 15:10:00,90.14,90.28,90.11,90.27,49467.0,81.666,81.7928,81.6388,81.7837,49467.0
2023-09-27 15:20:00,90.28,90.43,90.08,90.1,67076.0,81.7928,81.9287,81.6116,81.6297,67076.0
2023-09-27 15:30:00,90.11,90.11,89.93,89.97,58223.0,81.6388,81.6388,81.4757,81.5119,58223.0
2023-09-27 15:40:00,89.95,89.95,89.58,89.73,80753.0,81.4938,81.4938,81.1586,81.2945,80753.0
2023-09-27 15:50:00,89.74,89.89,89.63,89.73,236262.0,81.3036,81.4395,81.2039,81.2945,236262.0
2023-09-28 09:30:00,90.3,91.17,90.13,91.06,70302.0,81.8109,82.5991,81.6569,82.4995,70302.0
2023-09-28 09:40:00,91.04,91.11,90.68,90.84,32855.0,82.4814,82.5448,82.1552,82.3002,32855.0
2023-09-28 09:50:00,90.82,91.46,90.81,91.33,49895.0,82.282,82.8619,82.273,82.7441,49895.0
2023-09-28 10:00:00,91.31,91.84,91.26,91.8,117469.0,82.726,83.2061,82.6807,83.1699,117469.0
2023-09-28 10:10:00,91.76,91.9,91.37,91.38,96602.0,83.1337,83.2605,82.7803,82.7894,96602.0
2023-09-28 10:20:00,91.4,91.58,90.94,90.95,86958.0,82.8075,82.9706,82.3908,82.3998,86958.0
2023-09-28 10:30:00,90.91,91.24,90.85,90.96,50008.0,82.3636,82.6625,82.3092,82.4089,50008.0
2023-09-28 10:40:00,90.97,91.02,90.66,90.96,58121.0,82.4179,82.4632,82.1371,82.4089,58121.0
2023-09-28 10:50:00,90.97,91.17,90.86,91.1,39180.0,82.4179,82.5991,82.3183,82.5357,39180.0
2023-09-28 11:00:00,91.14,91.22,90.73,90.89,46812.0,82.572,82.6444,82.2005,82.3455,46812.0
2023-09-28 11:10:00,90.87,90.87,90.59,90.61,72668.0,82.3273,82.3273,82.0737,82.0918,72668.0
2023-09-28 11:20:00,90.62,90.94,90.5,90.94,59626.0,82.1008,82.3908,81.9921,82.3908,59626.0
2023-09-28 11:30:00,90.95,91.29,90.95,91.27,55260.0,82.3998,82.7078,82.3998,82.6897,55260.0
2023-09-28 11:40:00,91.22,91.56,91.22,91.33,50879.0,82.6444,82.9525,82.6444,82.7441,50879.0
2023-09-28 11:50:00,91.33,91.56,91.27,91.45,38073.0,82.7441,82.9525,82.6897,82.8528,38073.0
2023-09-28 12:00:00,91.42,91.6,91.23,91.35,27084.0,82.8256,82.9887,82.6535,82.7622,27084.0
2023-09-28 12:10:00,91.34,91.47,91.26,91.32,32781.0,82.7531,82.8709,82.6807,82.735,32781.0
2023-09-28 12:20:00,91.35,91.68,91.33,91.63,107168.0,82.7622,83.0612,82.7441,83.0159,107168.0
2023-09-28 12:30:00,91.69,91.76,91.42,91.69,27347.0,83.0702,83.1337,82.8256,83.0702,27347.0
2023-09-28 12:40:00,91.68,91.72,91.34,91.36,37886.0,83.0612,83.0974,82.7531,82.7713,37886.0
2023-09-28 12:50:00,91.36,91.41,91.17,91.24,28927.0,82.7713,82.8166,82.5991,82.6625,28927.0
2023-09-28 13:00:00,91.24,91.41,91.21,91.4,29782.0,82.6625,82.8166,82.6354,82.8075,29782.0
2023-09-28 13:10:00,91.4,91.5,91.37,91.44,63383.0,82.8075,82.8981,82.7803,82.8437,63383.0
2023-09-28 13:20:00,91.45,91.56,91.42,91.48,17355.0,82.8528,82.9525,82.8256,82.88,17355.0
2023-09-28 13:30:00,91.48,91.54,91.34,91.48,47306.0,82.88,82.9343,82.7531,82.88,47306.0
2023-09-28 13:40:00,91.5,91.72,91.43,91.67,41392.0,82.8981,83.0974,82.8347,83.0521,41392.0
2023-09-28 13:50:00,91.67,91.78,91.58,91.75,22108.0,83.0521,83.1518,82.9706,83.1246,22108.0
2023-09-28 14:00:00,91.77,91.98,91.76,91.96,42112.0,83.1427,83.333,83.1337,83.3149,42112.0
2023-09-28 14:10:00,91.97,92.13,91.92,91.96,48571.0,83.3239,83.4689,83.2786,83.3149,48571.0
2023-09-28 14:20:00,91.97,92.07,91.87,92.03,34937.0,83.3239,83.4145,83.2333,83.3783,34937.0
2023-09-28 14:30:00,92.03,92.03,91.72,91.81,33932.0,83.3783,83.3783,83.0974,83.179,33932.0
2023-09-28 14:40:00,91.8,91.94,91.76,91.92,31727.0,83.1699,83.2967,83.1337,83.2786,31727.0
2023-09-28 14:50:00,91.93,92.07,91.89,92.06,34933.0,83.2877,83.4145,83.2514,83.4055,34933.0
2023-09-28 15:00:00,92.07,92.13,91.97,92.06,56080.0,83.4145,83.4689,83.3239,83.4055,56080.0
2023-09-28 15:10:00,92.06,92.41,92.06,92.3,54696.0,83.4055,83.7226,83.4055,83.6229,54696.0
2023-09-28 15:20:00,92.29,92.35,92.05,92.12,60421.0,83.6138,83.6682,83.3964,83.4598,60421.0
2023-09-28 15:30:00,92.12,92.16,91.95,92.09,102233.0,83.4598,83.4961,83.3058,83.4326,102233.0
2023-09-28 15:40:00,92.08,92.22,92.03,92.13,105430.0,83.4236,83.5504,83.3783,83.4689,105430.0
2023-09-28 15:50:00,92.15,92.2,91.93,92.08,381263.0,83.487,83.5323,83.2877,83.4236,381263.0
2023-09-29 09:30:00,93.54,93.84,93.34,93.49,92815.0,84.7463,85.0181,84.5651,84.701,92815.0
2023-09-29 09:40:00,93.53,93.56,92.87,93.36,100190.0,84.7373,84.7644,84.1393,84.5832,100190.0
2023-09-29 09:50:00,93.34,93.59,93.22,93.31,54220.0,84.5651,84.7916,84.4564,84.5379,54220.0
2023-09-29 10:00:00,93.35,93.57,93.31,93.36,62567.0,84.5742,84.7735,84.5379,84.5832,62567.0
2023-09-29 10:10:00,93.38,93.44,93.06,93.14,49437.0,84.6014,84.6557,84.3115,84.3839,49437.0
2023-09-29 10:20:00,93.15,93.21,92.92,92.96,69715.0,84.393,84.4474,84.1846,84.2209,69715.0
2023-09-29 10:30:00,92.96,93.46,92.94,93.38,56042.0,84.2209,84.6738,84.2027,84.6014,56042.0
2023-09-29 10:40:00,93.37,93.46,93.29,93.43,35771.0,84.5923,84.6738,84.5198,84.6467,35771.0
2023-09-29 10:50:00,93.41,93.48,93.22,93.32,37030.0,84.6285,84.692,84.4564,84.547,37030.0
2023-09-29 11:00:00,93.31,93.38,93.04,93.19,70675.0,84.5379,84.6014,84.2933,84.4292,70675.0
2023-09-29 11:10:00,93.17,93.28,92.92,92.92,50167.0,84.4111,84.5108,84.1846,84.1846,50167.0
2023-09-29 11:20:00,92.91,93.22,92.83,92.9,45555.0,84.1756,84.4564,84.1031,84.1665,45555.0
2023-09-29 11:30:00,92.87,92.91,92.24,92.26,35395.0,84.1393,84.1756,83.5685,83.5867,35395.0
2023-09-29 11:40:00,92.25,92.31,92.12,92.16,36060.0,83.5776,83.632,83.4598,83.4961,36060.0
2023-09-29 11:50:00,92.14,92.24,92.08,92.18,32655.0,83.4779,83.5685,83.4236,83.5142,32655.0
2023-09-29 12:00:00,92.19,92.49,92.11,92.41,34092.0,83.5232,83.795,83.4508,83.7226,34092.0
2023-09-29 12:10:00,92.4,92.47,92.26,92.42,39849.0,83.7135,83.7769,83.5867,83.7316,39849.0
2023-09-29 12:20:00,92.39,92.49,92.32,92.45,38268.0,83.7044,83.795,83.641,83.7588,38268.0
2023-09-29 12:30:00,92.48,92.64,92.43,92.55,41860.0,83.786,83.9309,83.7407,83.8494,41860.0
2023-09-29 12:40:00,92.54,92.55,92.21,92.22,39165.0,83.8403,83.8494,83.5414,83.5504,39165.0
2023-09-29 12:50:00,92.18,92.22,92.03,92.22,27455.0,83.5142,83.5504,83.3783,83.5504,27455.0
2023-09-29 13:00:00,92.18,92.2,91.82,91.82,41392.0,83.5142,83.5323,83.188,83.188,41392.0
2023-09-29 13:10:00,91.8,91.99,91.78,91.92,49957.0,83.1699,83.342,83.1518,83.2786,49957.0
2023-09-29 13:20:00,91.92,92.12,91.91,92.12,32139.0,83.2786,83.4598,83.2696,83.4598,32139.0
2023-09-29 13:30:00,92.1,92.12,91.97,92.05,29669.0,83.4417,83.4598,83.3239,83.3964,29669.0
2023-09-29 13:40:00,92.04,92.15,91.98,91.98,30044.0,83.3873,83.487,83.333,83.333,30044.0
2023-09-29 13:50:00,91.97,92.02,91.85,91.88,29711.0,83.3239,83.3692,83.2152,83.2424,29711.0
2023-09-29 14:00:00,91.86,92.07,91.77,92.0,39616.0,83.2243,83.4145,83.1427,83.3511,39616.0
2023-09-29 14:10:00,92.01,92.13,91.96,92.07,49045.0,83.3602,83.4689,83.3149,83.4145,49045.0
2023-09-29 14:20:00,92.06,92.18,92.03,92.06,40150.0,83.4055,83.5142,83.3783,83.4055,40150.0
2023-09-29 14:30:00,92.05,92.12,91.91,92.02,43095.0,83.3964,83.4598,83.2696,83.3692,43095.0
2023-09-29 14:40:00,92.02,92.09,91.98,92.04,32877.0,83.3692,83.4326,83.333,83.3873,32877.0
2023-09-29 14:50:00,92.03,92.21,91.92,92.2,65512.0,83.3783,83.5414,83.2786,83.5323,65512.0
2023-09-29 15:00:00,92.21,92.34,92.17,92.19,49412.0,83.5414,83.6591,83.5051,83.5232,49412.0
2023-09-29 15:10:00,92.19,92.26,92.07,92.1,54242.0,83.5232,83.5867,83.4145,83.4417,54242.0
2023-09-29 15:20:00,92.09,92.09,91.66,91.87,51428.0,83.4326,83.4326,83.0431,83.2333,51428.0
2023-09-29 15:30:00,91.87,91.92,91.53,91.61,90484.0,83.2333,83.2786,82.9253,82.9978,90484.0
2023-09-29 15:40:00,91.61,91.86,91.5,91.79,82184.0,82.9978,83.2243,82.8981,83.1608,82184.0
2023-09-29 15:50:00,91.81,92.15,91.79,92.05,297518.0,83.179,83.487,83.1608,83.3964,297518.0
2023-10-02 09:30:00,91.69,91.7,91.04,91.14,81342.0,83.0702,83.0793,82.4814,82.572,81342.0
2023-10-02 09:40:00,91.1,91.94,90.88,91.92,49380.0,82.5357,83.2967,82.3364,83.2786,49380.0
2023-10-02 09:50:00,91.88,92.0,91.67,91.84,32682.0,83.2424,83.3511,83.0521,83.2061,32682.0
2023-10-02 10:00:00,91.79,92.07,91.7,91.9,45237.0,83.1608,83.4145,83.0793,83.2605,45237.0
2023-10-02 10:10:00,91.89,92.08,91.75,92.02,69782.0,83.2514,83.4236,83.1246,83.3692,69782.0
2023-10-02 10:20:00,92.03,92.05,91.71,91.82,50972.0,83.3783,83.3964,83.0884,83.188,50972.0
2023-10-02 10:30:00,91.83,91.9,91.56,91.56,94662.0,83.1971,83.2605,82.9525,82.9525,94662.0
2023-10-02 10:40:00,91.55,91.62,91.18,91.26,40055.0,82.9434,83.0068,82.6082,82.6807,40055.0
2023-10-02 10:50:00,91.25,91.53,91.2,91.43,39795.0,82.6716,82.9253,82.6263,82.8347,39795.0
2023-10-02 11:00:00,91.43,91.56,91.05,91.23,75869.0,82.8347,82.9525,82.4904,82.6535,75869.0
2023-10-02 11:10:00,91.22,91.7,91.22,91.58,62566.0,82.6444,83.0793,82.6444,82.9706,62566.0
2023-10-02 11:20:00,91.58,92.14,91.58,92.09,54458.0,82.9706,83.4779,82.9706,83.4326,54458.0
2023-10-02 11:30:00,92.09,92.19,91.69,91.74,32962.0,83.4326,83.5232,83.0702,83.1155,32962.0
2023-10-02 11:40:00,91.73,91.77,91.54,91.6,39353.0,83.1065,83.1427,82.9343,82.9887,39353.0
2023-10-02 11:50:00,91.61,91.65,91.44,91.59,47172.0,82.9978,83.034,82.8437,82.9796,47172.0
2023-10-02 12:00:00,91.58,91.86,91.51,91.7,42258.0,82.9706,83.2243,82.9072,83.0793,42258.0
2023-10-02 12:10:00,91.7,91.73,91.35,91.39,39995.0,83.0793,83.1065,82.7622,82.7984,39995.0
2023-10-02 12:20:00,91.37,91.39,91.06,91.11,57220.0,82.7803,82.7984,82.4995,82.5448,57220.0
2023-10-02 12:30:00,91.08,91.2,91.03,91.17,49535.0,82.5176,82.6263,82.4723,82.5991,49535.0
2023-10-02 12:40:00,91.17,91.17,90.78,90.81,40603.0,82.5991,82.5991,82.2458,82.273,40603.0
2023-10-02 12:50:00,90.79,91.0,90.79,90.97,26385.0,82.2549,82.4451,82.2549,82.4179,26385.0
2023-10-02 13:00:00,90.97,91.22,90.96,91.19,64376.0,82.4179,82.6444,82.4089,82.6173,64376.0
2023-10-02 13:10:00,91.2,91.33,91.0,91.32,55825.0,82.6263,82.7441,82.4451,82.735,55825.0
2023-10-02 13:20:00,91.33,91.53,91.3,91.44,49544.0,82.7441,82.9253,82.7169,82.8437,49544.0
2023-10-02 13:30:00,91.4,91.4,91.18,91.22,33030.0,82.8075,82.8075,82.6082,82.6444,33030.0
2023-10-02 13:40:00,91.22,91.36,91.15,91.26,36844.0,82.6444,82.7713,82.581,82.6807,36844.0
2023-10-02 13:50:00,91.25,91.37,91.14,91.25,60480.0,82.6716,82.7803,82.572,82.6716,60480.0
2023-10-02 14:00:00,91.26,91.34,91.13,91.27,82038.0,82.6807,82.7531,82.5629,82.6897,82038.0
2023-10-02 14:10:00,91.29,91.61,90.98,90.99,57339.0,82.7078,82.9978,82.427,82.4361,57339.0
2023-10-02 14:20:00,90.98,91.01,90.8,90.82,49302.0,82.427,82.4542,82.2639,82.282,49302.0
2023-10-02 14:30:00,90.85,90.92,90.71,90.75,45332.0,82.3092,82.3726,82.1824,82.2186,45332.0
2023-10-02 14:40:00,90.74,90.78,90.62,90.76,20810.0,82.2096,82.2458,82.1008,82.2277,20810.0
2023-10-02 14:50:00,90.75,90.95,90.72,90.79,25883.0,82.2186,82.3998,82.1914,82.2549,25883.0
2023-10-02 15:00:00,90.78,90.84,90.51,90.65,55675.0,82.2458,82.3002,82.0012,82.128,55675.0
2023-10-02 15:10:00,90.65,90.86,90.54,90.84,49936.0,82.128,82.3183,82.0284,82.3002,49936.0
2023-10-02 15:20:00,90.82,91.08,90.79,90.96,74321.0,82.282,82.5176,82.2549,82.4089,74321.0
2023-10-02 15:30:00,90.93,91.19,90.86,91.16,44265.0,82.3817,82.6173,82.3183,82.5901,44265.0
2023-10-02 15:40:00,91.17,91.33,91.06,91.09,67936.0,82.5991,82.7441,82.4995,82.5267,67936.0
2023-10-02 15:50:00,91.04,91.08,90.9,90.92,194461.0,82.4814,82.5176,82.3545,82.3726,194461.0
2023-10-03 09:30:00,90.4,90.96,90.1,90.16,57988.0,81.9015,82.4089,81.6297,81.6841,57988.0
2023-10-03 09:40:00,90.28,90.58,90.13,90.55,63345.0,81.7928,82.0646,81.6569,82.0374,63345.0
2023-10-03 09:50:00,90.55,90.83,90.23,90.27,64435.0,82.0374,82.2911,81.7475,81.7837,64435.0
2023-10-03 10:00:00,90.27,90.27,89.15,89.15,35562.0,81.7837,81.7837,80.769,80.769,35562.0
2023-10-03 10:10:00,89.2,89.58,89.17,89.43,32028.0,80.8143,81.1586,80.7872,81.0227,32028.0
2023-10-03 10:20:00,89.45,89.78,89.33,89.34,45423.0,81.0408,81.3398,80.9321,80.9412,45423.0
2023-10-03 10:30:00,89.36,89.48,89.18,89.2,22710.0,80.9593,81.068,80.7962,80.8143,22710.0
2023-10-03 10:40:00,89.15,89.21,88.82,88.88,43781.0,80.769,80.8234,80.4701,80.5244,43781.0
2023-10-03 10:50:00,88.87,89.09,88.79,88.97,23887.0,80.5154,80.7147,80.4429,80.606,23887.0
2023-10-03 11:00:00,88.97,89.24,88.96,89.19,29053.0,80.606,80.8506,80.5969,80.8053,29053.0
2023-10-03 11:10:00,89.21,89.27,89.01,89.22,20911.0,80.8234,80.8777,80.6422,80.8324,20911.0
2023-10-03 11:20:00,89.25,89.34,89.06,89.13,21579.0,80.8596,80.9412,80.6875,80.7509,21579.0
2023-10-03 11:30:00,89.11,89.14,88.84,88.99,33854.0,80.7328,80.76,80.4882,80.6241,33854.0
2023-10-03 11:40:00,89.01,89.06,88.82,88.84,24527.0,80.6422,80.6875,80.4701,80.4882,24527.0
2023-10-03 11:50:00,88.84,88.96,88.75,88.8,19000.0,80.4882,80.5969,80.4066,80.4519,19000.0
2023-10-03 12:00:00,88.77,89.16,88.76,88.95,34543.0,80.4248,80.7781,80.4157,80.5878,34543.0
2023-10-03 12:10:00,88.95,88.95,88.76,88.82,19616.0,80.5878,80.5878,80.4157,80.4701,19616.0
2023-10-03 12:20:00,88.84,88.96,88.6,88.92,32132.0,80.4882,80.5969,80.2707,80.5607,32132.0
2023-10-03 12:30:00,88.96,88.99,88.58,88.59,42225.0,80.5969,80.6241,80.2526,80.2617,42225.0
2023-10-03 12:40:00,88.59,88.9,88.58,88.79,35680.0,80.2617,80.5425,80.2526,80.4429,35680.0
2023-10-03 12:50:00,88.77,88.85,88.65,88.81,23257.0,80.4248,80.4972,80.316,80.461,23257.0
2023-10-03 13:00:00,88.82,89.07,88.82,88.87,37565.0,80.4701,80.6966,80.4701,80.5154,37565.0
2023-10-03 13:10:00,88.87,88.96,88.84,88.92,14744.0,80.5154,80.5969,80.4882,80.5607,14744.0
2023-10-03 13:20:00,88.93,89.13,88.89,88.97,35270.0,80.5697,80.7509,80.5335,80.606,35270.0
2023-10-03 13:30:00,88.97,88.98,88.76,88.81,18623.0,80.606,80.615,80.4157,80.461,18623.0
2023-10-03 13:40:00,88.82,88.89,88.77,88.77,34647.0,80.4701,80.5335,80.4248,80.4248,34647.0
2023-10-03 13:50:00,88.83,88.88,88.73,88.81,49795.0,80.4791,80.5244,80.3885,80.461,49795.0
2023-10-03 14:00:00,88.83,88.88,88.41,88.41,76369.0,80.4791,80.5244,80.0986,80.0986,76369.0
2023-10-03 14:10:00,88.44,88.75,88.1,88.3,99119.0,80.1258,80.4066,79.8177,79.9989,99119.0
2023-10-03 14:20:00,88.28,88.28,88.12,88.18,46807.0,79.9808,79.9808,79.8359,79.8902,46807.0
2023-10-03 14:30:00,88.19,88.52,88.17,88.52,25565.0,79.8993,80.1983,79.8812,80.1983,25565.0
2023-10-03 14:40:00,88.52,88.52,88.33,88.46,35012.0,80.1983,80.1983,80.0261,80.1439,35012.0
2023-10-03 14:50:00,88.49,88.66,88.16,88.16,63122.0,80.1711,80.3251,79.8721,79.8721,63122.0
2023-10-03 15:00:00,88.15,88.26,88.06,88.19,49307.0,79.863,79.9627,79.7815,79.8993,49307.0
2023-10-03 15:10:00,88.17,88.32,88.05,88.32,98224.0,79.8812,80.0171,79.7724,80.0171,98224.0
2023-10-03 15:20:00,88.29,88.44,88.28,88.29,60807.0,79.9899,80.1258,79.9808,79.9899,60807.0
2023-10-03 15:30:00,88.31,88.56,88.25,88.47,63978.0,80.008,80.2345,79.9536,80.153,63978.0
2023-10-03 15:40:00,88.49,88.65,88.35,88.44,144522.0,80.1711,80.316,80.0442,80.1258,144522.0
2023-10-03 15:50:00,88.45,88.63,88.25,88.43,222463.0,80.1348,80.2979,79.9536,80.1167,222463.0
2023-10-04 09:30:00,88.74,89.56,88.55,89.04,81467.0,80.3976,81.1405,80.2254,80.6694,81467.0
2023-10-04 09:40:00,89.01,89.32,88.9,89.13,62016.0,80.6422,80.923,80.5425,80.7509,62016.0
2023-10-04 09:50:00,89.14,89.99,89.14,89.98,78419.0,80.76,81.5301,80.76,81.521,78419.0
2023-10-04 10:00:00,89.91,90.0,89.09,89.14,49540.0,81.4576,81.5391,80.7147,80.76,49540.0
2023-10-04 10:10:00,89.16,89.19,89.0,89.06,36316.0,80.7781,80.8053,80.6331,80.6875,36316.0
2023-10-04 10:20:00,89.06,89.07,88.72,88.76,36192.0,80.6875,80.6966,80.3795,80.4157,36192.0
2023-10-04 10:30:00,88.76,88.83,88.51,88.61,86169.0,80.4157,80.4791,80.1892,80.2798,86169.0
2023-10-04 10:40:00,88.63,88.63,88.39,88.57,45872.0,80.2979,80.2979,80.0805,80.2436,45872.0
2023-10-04 10:50:00,88.57,88.59,88.15,88.16,49536.0,80.2436,80.2617,79.863,79.8721,49536.0
2023-10-04 11:00:00,88.16,88.44,87.97,88.33,74261.0,79.8721,80.1258,79.7,80.0261,74261.0
2023-10-04 11:10:00,88.34,88.7,88.27,88.7,57809.0,80.0352,80.3613,79.9718,80.3613,57809.0
2023-10-04 11:20:00,88.77,89.0,88.61,88.98,58151.0,80.4248,80.6331,80.2798,80.615,58151.0
2023-10-04 11:30:00,89.0,89.01,88.73,88.73,42031.0,80.6331,80.6422,80.3885,80.3885,42031.0
2023-10-04 11:40:00,88.71,89.26,88.61,89.04,28104.0,80.3704,80.8687,80.2798,80.6694,28104.0
2023-10-04 11:50:00,89.04,89.17,89.0,89.12,29607.0,80.6694,80.7872,80.6331,80.7419,29607.0
2023-10-04 12:00:00,89.13,89.27,89.09,89.22,44121.0,80.7509,80.8777,80.7147,80.8324,44121.0
2023-10-04 12:10:00,89.22,89.33,89.19,89.32,15817.0,80.8324,80.9321,80.8053,80.923,15817.0
2023-10-04 12:20:00,89.33,89.44,89.24,89.43,27491.0,80.9321,81.0318,80.8506,81.0227,27491.0
2023-10-04 12:30:00,89.43,89.52,89.38,89.43,26638.0,81.0227,81.1042,80.9774,81.0227,26638.0
2023-10-04 12:40:00,89.44,89.59,89.34,89.57,55883.0,81.0318,81.1677,80.9412,81.1495,55883.0
2023-10-04 12:50:00,89.58,89.6,89.42,89.54,71302.0,81.1586,81.1767,81.0136,81.1224,71302.0
2023-10-04 13:00:00,89.55,89.7,89.5,89.69,44188.0,81.1314,81.2673,81.0861,81.2583,44188.0
2023-10-04 13:10:00,89.7,89.86,89.68,89.81,57651.0,81.2673,81.4123,81.2492,81.367,57651.0
2023-10-04 13:20:00,89.79,89.88,89.4,89.47,77094.0,81.3489,81.4304,80.9955,81.0589,77094.0
2023-10-04 13:30:00,89.46,89.48,89.26,89.41,42236.0,81.0499,81.068,80.8687,81.0046,42236.0
2023-10-04 13:40:00,89.42,89.47,89.2,89.42,33523.0,81.0136,81.0589,80.8143,81.0136,33523.0
2023-10-04 13:50:00,89.42,89.42,89.13,89.29,19457.0,81.0136,81.0136,80.7509,80.8959,19457.0
2023-10-04 14:00:00,89.27,89.35,89.25,89.34,22485.0,80.8777,80.9502,80.8596,80.9412,22485.0
2023-10-04 14:10:00,89.34,89.43,89.29,89.38,36959.0,80.9412,81.0227,80.8959,80.9774,36959.0
2023-10-04 14:20:00,89.37,89.38,89.12,89.33,62600.0,80.9683,80.9774,80.7419,80.9321,62600.0
2023-10-04 14:30:00,89.33,89.37,89.26,89.34,61751.0,80.9321,80.9683,80.8687,80.9412,61751.0
2023-10-04 14:40:00,89.33,89.47,89.33,89.4,58103.0,80.9321,81.0589,80.9321,80.9955,58103.0
2023-10-04 14:50:00,89.39,89.43,89.06,89.38,98097.0,80.9865,81.0227,80.6875,80.9774,98097.0
2023-10-04 15:00:00,89.37,89.41,89.25,89.41,49413.0,80.9683,81.0046,80.8596,81.0046,49413.0
2023-10-04 15:10:00,89.41,89.8,89.39,89.8,87653.0,81.0046,81.3579,80.9865,81.3579,87653.0
2023-10-04 15:20:00,89.8,89.81,89.57,89.59,69465.0,81.3579,81.367,81.1495,81.1677,69465.0
2023-10-04 15:30:00,89.59,89.68,89.45,89.46,71059.0,81.1677,81.2492,81.0408,81.0499,71059.0
2023-10-04 15:40:00,89.47,89.51,89.31,89.31,108172.0,81.0589,81.0952,80.914,80.914,108172.0
2023-10-04 15:50:00,89.29,89.42,89.18,89.27,338704.0,80.8959,81.0136,80.7962,80.8777,338704.0
2023-10-05 09:30:00,88.98,89.46,88.39,88.46,447037.0,80.615,81.0499,80.0805,80.1439,447037.0
2023-10-05 09:40:00,88.5,89.05,88.37,89.05,41694.0,80.1801,80.6784,80.0624,80.6784,41694.0
2023-10-05 09:50:00,89.05,89.81,89.05,89.76,91624.0,80.6784,81.367,80.6784,81.3217,91624.0
2023-10-05 10:00:00,89.77,90.24,89.77,90.17,49805.0,81.3307,81.7566,81.3307,81.6931,49805.0
2023-10-05 10:10:00,90.16,90.18,89.82,89.88,51580.0,81.6841,81.7022,81.376,81.4304,51580.0
2023-10-05 10:20:00,89.92,89.97,89.47,89.52,45505.0,81.4666,81.5119,81.0589,81.1042,45505.0
2023-10-05 10:30:00,89.52,89.64,88.96,88.96,121410.0,81.1042,81.213,80.5969,80.5969,121410.0
2023-10-05 10:40:00,88.96,89.13,88.87,88.93,148269.0,80.5969,80.7509,80.5154,80.5697,148269.0
2023-10-05 10:50:00,88.97,89.13,88.89,89.06,62742.0,80.606,80.7509,80.5335,80.6875,62742.0
2023-10-05 11:00:00,89.04,89.04,88.62,88.85,54458.0,80.6694,80.6694,80.2889,80.4972,54458.0
2023-10-05 11:10:00,88.84,89.2,88.8,89.03,48299.0,80.4882,80.8143,80.4519,80.6603,48299.0
2023-10-05 11:20:00,89.02,89.34,88.96,89.1,84297.0,80.6513,80.9412,80.5969,80.7237,84297.0
2023-10-05 11:30:00,89.09,89.18,89.02,89.12,60299.0,80.7147,80.7962,80.6513,80.7419,60299.0
2023-10-05 11:40:00,89.12,89.19,88.95,88.97,29776.0,80.7419,80.8053,80.5878,80.606,29776.0
2023-10-05 11:50:00,88.98,89.09,88.78,88.78,24737.0,80.615,80.7147,80.4338,80.4338,24737.0
2023-10-05 12:00:00,88.78,88.93,88.67,88.93,53051.0,80.4338,80.5697,80.3342,80.5697,53051.0
2023-10-05 12:10:00,88.97,89.14,88.96,89.03,23761.0,80.606,80.76,80.5969,80.6603,23761.0
2023-10-05 12:20:00,89.03,89.37,89.02,89.35,29240.0,80.6603,80.9683,80.6513,80.9502,29240.0
2023-10-05 12:30:00,89.35,89.36,89.14,89.15,48710.0,80.9502,80.9593,80.76,80.769,48710.0
2023-10-05 12:40:00,89.17,89.17,88.8,88.88,28381.0,80.7872,80.7872,80.4519,80.5244,28381.0
2023-10-05 12:50:00,88.86,89.04,88.85,89.04,32156.0,80.5063,80.6694,80.4972,80.6694,32156.0
2023-10-05 13:00:00,89.05,89.05,88.99,89.02,19574.0,80.6784,80.6784,80.6241,80.6513,19574.0
2023-10-05 13:10:00,89.01,89.12,88.95,89.02,35662.0,80.6422,80.7419,80.5878,80.6513,35662.0
2023-10-05 13:20:00,89.0,89.06,88.83,88.96,27256.0,80.6331,80.6875,80.4791,80.5969,27256.0
2023-10-05 13:30:00,88.95,89.25,88.76,89.23,46777.0,80.5878,80.8596,80.4157,80.8415,46777.0
2023-10-05 13:40:00,89.22,89.42,89.16,89.36,30552.0,80.8324,81.0136,80.7781,80.9593,30552.0
2023-10-05 13:50:00,89.38,89.44,88.98,89.44,38497.0,80.9774,81.0318,80.615,81.0318,38497.0
2023-10-05 14:00:00,89.42,89.85,89.41,89.69,19805.0,81.0136,81.4032,81.0046,81.2583,19805.0
2023-10-05 14:10:00,89.72,89.75,89.66,89.72,26346.0,81.2854,81.3126,81.2311,81.2854,26346.0
2023-10-05 14:20:00,89.73,89.92,89.73,89.92,44378.0,81.2945,81.4666,81.2945,81.4666,44378.0
2023-10-05 14:30:00,89.94,90.22,89.87,90.16,56242.0,81.4848,81.7384,81.4213,81.6841,56242.0
2023-10-05 14:40:00,90.18,90.18,89.91,90.06,42496.0,81.7022,81.7022,81.4576,81.5935,42496.0
2023-10-05 14:50:00,90.06,90.07,89.81,89.83,38878.0,81.5935,81.6025,81.367,81.3851,38878.0
2023-10-05 15:00:00,89.81,89.92,89.72,89.72,43724.0,81.367,81.4666,81.2854,81.2854,43724.0
2023-10-05 15:10:00,89.73,89.77,89.51,89.68,51878.0,81.2945,81.3307,81.0952,81.2492,51878.0
2023-10-05 15:20:00,89.68,89.85,89.57,89.84,49209.0,81.2492,81.4032,81.1495,81.3942,49209.0
2023-10-05 15:30:00,89.86,89.97,89.73,89.8,68491.0,81.4123,81.5119,81.2945,81.3579,68491.0
2023-10-05 15:40:00,89.81,89.81,89.54,89.63,110870.0,81.367,81.367,81.1224,81.2039,110870.0
2023-10-05 15:50:00,89.61,89.85,89.57,89.81,368512.0,81.1858,81.4032,81.1495,81.367,368512.0
2023-10-06 09:30:00,88.8,88.97,88.13,88.27,65755.0,80.4519,80.606,79.8449,79.9718,65755.0
2023-10-06 09:40:00,88.31,88.54,88.11,88.31,42751.0,80.008,80.2164,79.8268,80.008,42751.0
2023-10-06 09:50:00,88.32,88.59,88.16,88.52,55363.0,80.0171,80.2617,79.8721,80.1983,55363.0
2023-10-06 10:00:00,88.42,88.74,88.42,88.51,37159.0,80.1077,80.3976,80.1077,80.1892,37159.0
2023-10-06 10:10:00,88.47,88.84,88.43,88.78,65502.0,80.153,80.4882,80.1167,80.4338,65502.0
2023-10-06 10:20:00,88.78,89.38,88.6,89.29,55259.0,80.4338,80.9774,80.2707,80.8959,55259.0
2023-10-06 10:30:00,89.34,89.82,89.34,89.76,42735.0,80.9412,81.376,80.9412,81.3217,42735.0
2023-10-06 10:40:00,89.77,89.84,89.26,89.3,30978.0,81.3307,81.3942,80.8687,80.9049,30978.0
2023-10-06 10:50:00,89.3,89.41,89.08,89.19,39113.0,80.9049,81.0046,80.7056,80.8053,39113.0
2023-10-06 11:00:00,89.17,89.83,89.07,89.76,36922.0,80.7872,81.3851,80.6966,81.3217,36922.0
2023-10-06 11:10:00,89.79,90.07,89.71,89.98,44920.0,81.3489,81.6025,81.2764,81.521,44920.0
2023-10-06 11:20:00,89.97,90.36,89.93,90.25,62288.0,81.5119,81.8653,81.4757,81.7656,62288.0
2023-10-06 11:30:00,90.26,90.41,90.13,90.28,26801.0,81.7747,81.9106,81.6569,81.7928,26801.0
2023-10-06 11:40:00,90.33,90.59,90.29,90.57,30317.0,81.8381,82.0737,81.8019,82.0555,30317.0
2023-10-06 11:50:00,90.6,90.72,90.4,90.71,39599.0,82.0827,82.1914,81.9015,82.1824,39599.0
2023-10-06 12:00:00,90.73,90.84,90.55,90.67,49155.0,82.2005,82.3002,82.0374,82.1461,49155.0
2023-10-06 12:10:00,90.63,90.72,90.47,90.67,62483.0,82.1099,82.1914,81.9649,82.1461,62483.0
2023-10-06 12:20:00,90.72,90.81,90.45,90.6,37360.0,82.1914,82.273,81.9468,82.0827,37360.0
2023-10-06 12:30:00,90.59,90.65,90.33,90.38,27331.0,82.0737,82.128,81.8381,81.8834,27331.0
2023-10-06 12:40:00,90.37,90.68,90.36,90.58,30398.0,81.8743,82.1552,81.8653,82.0646,30398.0
2023-10-06 12:50:00,90.58,90.64,90.35,90.37,20769.0,82.0646,82.119,81.8562,81.8743,20769.0
2023-10-06 13:00:00,90.39,90.39,90.12,90.25,21073.0,81.8925,81.8925,81.6478,81.7656,21073.0
2023-10-06 13:10:00,90.29,90.46,90.17,90.4,25532.0,81.8019,81.9559,81.6931,81.9015,25532.0
2023-10-06 13:20:00,90.42,90.54,90.36,90.46,23620.0,81.9196,82.0284,81.8653,81.9559,23620.0
2023-10-06 13:30:00,90.47,90.7,90.43,90.54,24733.0,81.9649,82.1733,81.9287,82.0284,24733.0
2023-10-06 13:40:00,90.55,90.68,90.44,90.65,28869.0,82.0374,82.1552,81.9378,82.128,28869.0
2023-10-06 13:50:00,90.65,90.71,90.53,90.7,40938.0,82.128,82.1824,82.0193,82.1733,40938.0
2023-10-06 14:00:00,90.71,90.75,90.6,90.73,31956.0,82.1824,82.2186,82.0827,82.2005,31956.0
2023-10-06 14:10:00,90.75,90.84,90.71,90.74,36220.0,82.2186,82.3002,82.1824,82.2096,36220.0
2023-10-06 14:20:00,90.74,91.01,90.68,91.0,33263.0,82.2096,82.4542,82.1552,82.4451,33263.0
2023-10-06 14:30:00,91.02,91.21,90.97,91.19,37189.0,82.4632,82.6354,82.4179,82.6173,37189.0
2023-10-06 14:40:00,91.18,91.36,91.18,91.21,25713.0,82.6082,82.7713,82.6082,82.6354,25713.0
2023-10-06 14:50:00,91.2,91.22,91.09,91.2,34797.0,82.6263,82.6444,82.5267,82.6263,34797.0
2023-10-06 15:00:00,91.18,91.26,91.05,91.17,39612.0,82.6082,82.6807,82.4904,82.5991,39612.0
2023-10-06 15:10:00,91.16,91.16,90.83,90.88,64905.0,82.5901,82.5901,82.2911,82.3364,64905.0
2023-10-06 15:20:00,90.89,91.2,90.87,91.2,57883.0,82.3455,82.6263,82.3273,82.6263,57883.0
2023-10-06 15:30:00,91.23,91.36,91.14,91.31,48951.0,82.6535,82.7713,82.572,82.726,48951.0
2023-10-06 15:40:00,91.32,91.48,91.26,91.42,103275.0,82.735,82.88,82.6807,82.8256,103275.0
2023-10-06 15:50:00,91.41,91.42,91.14,91.19,261730.0,82.8166,82.8256,82.572,82.6173,261730.0
2023-10-09 09:30:00,90.74,91.81,90.74,91.8,44206.0,82.2096,83.179,82.2096,83.1699,44206.0
2023-10-09 09:40:00,91.79,92.04,91.64,91.77,60910.0,83.1608,83.3873,83.0249,83.1427,60910.0
2023-10-09 09:50:00,91.81,92.0,91.58,91.87,47607.0,83.179,83.3511,82.9706,83.2333,47607.0
2023-10-09 10:00:00,91.89,92.01,91.6,91.84,131751.0,83.2514,83.3602,82.9887,83.2061,131751.0
2023-10-09 10:10:00,91.86,92.02,91.62,92.0,55714.0,83.2243,83.3692,83.0068,83.3511,55714.0
2023-10-09 10:20:00,91.98,92.12,91.93,92.03,61369.0,83.333,83.4598,83.2877,83.3783,61369.0
2023-10-09 10:30:00,92.01,92.01,91.66,91.92,37459.0,83.3602,83.3602,83.0431,83.2786,37459.0
2023-10-09 10:40:00,91.95,92.09,91.87,91.95,70758.0,83.3058,83.4326,83.2333,83.3058,70758.0
2023-10-09 10:50:00,91.96,92.11,91.91,92.08,46975.0,83.3149,83.4508,83.2696,83.4236,46975.0
2023-10-09 11:00:00,92.1,92.36,92.07,92.32,40510.0,83.4417,83.6773,83.4145,83.641,40510.0
2023-10-09 11:10:00,92.32,92.4,92.3,92.38,23029.0,83.641,83.7135,83.6229,83.6954,23029.0
2023-10-09 11:20:00,92.39,92.6,92.35,92.59,19577.0,83.7044,83.8947,83.6682,83.8856,19577.0
2023-10-09 11:30:00,92.59,92.69,92.47,92.6,27778.0,83.8856,83.9762,83.7769,83.8947,27778.0
2023-10-09 11:40:00,92.61,92.67,92.19,92.28,36694.0,83.9038,83.9581,83.5232,83.6048,36694.0
2023-10-09 11:50:00,92.26,92.64,92.25,92.59,63672.0,83.5867,83.9309,83.5776,83.8856,63672.0
2023-10-09 12:00:00,92.57,92.68,92.26,92.54,28696.0,83.8675,83.9672,83.5867,83.8403,28696.0
2023-10-09 12:10:00,92.56,93.03,92.51,92.99,104672.0,83.8585,84.2843,83.8132,84.248,104672.0
2023-10-09 12:20:00,93.0,93.24,92.72,92.73,126316.0,84.2571,84.4745,84.0034,84.0125,126316.0
2023-10-09 12:30:00,92.73,92.74,92.55,92.69,44919.0,84.0125,84.0215,83.8494,83.9762,44919.0
2023-10-09 12:40:00,92.7,92.85,92.67,92.73,60041.0,83.9853,84.1212,83.9581,84.0125,60041.0
2023-10-09 12:50:00,92.75,92.76,92.51,92.62,26096.0,84.0306,84.0397,83.8132,83.9128,26096.0
2023-10-09 13:00:00,92.6,92.65,92.42,92.63,34306.0,83.8947,83.94,83.7316,83.9219,34306.0
2023-10-09 13:10:00,92.63,92.83,92.63,92.74,16466.0,83.9219,84.1031,83.9219,84.0215,16466.0
2023-10-09 13:20:00,92.75,93.0,92.75,92.97,25452.0,84.0306,84.2571,84.0306,84.2299,25452.0
2023-10-09 13:30:00,92.98,93.19,92.98,93.17,29505.0,84.239,84.4292,84.239,84.4111,29505.0
2023-10-09 13:40:00,93.17,93.4,93.16,93.32,22115.0,84.4111,84.6195,84.4021,84.547,22115.0
2023-10-09 13:50:00,93.37,93.49,93.3,93.37,84226.0,84.5923,84.701,84.5289,84.5923,84226.0
2023-10-09 14:00:00,93.39,93.44,93.16,93.42,46817.0,84.6104,84.6557,84.4021,84.6376,46817.0
2023-10-09 14:10:00,93.39,93.51,93.37,93.37,22196.0,84.6104,84.7191,84.5923,84.5923,22196.0
2023-10-09 14:20:00,93.38,93.44,93.31,93.38,27978.0,84.6014,84.6557,84.5379,84.6014,27978.0
2023-10-09 14:30:00,93.39,93.4,93.25,93.32,23032.0,84.6104,84.6195,84.4836,84.547,23032.0
2023-10-09 14:40:00,93.32,93.49,93.29,93.42,30681.0,84.547,84.701,84.5198,84.6376,30681.0
2023-10-09 14:50:00,93.42,93.49,93.33,93.39,21905.0,84.6376,84.701,84.5561,84.6104,21905.0
2023-10-09 15:00:00,93.37,93.39,93.16,93.27,44838.0,84.5923,84.6104,84.4021,84.5017,44838.0
2023-10-09 15:10:00,93.28,93.3,93.04,93.15,52846.0,84.5108,84.5289,84.2933,84.393,52846.0
2023-10-09 15:20:00,93.15,93.26,93.12,93.25,48613.0,84.393,84.4927,84.3658,84.4836,48613.0
2023-10-09 15:30:00,93.23,93.23,93.03,93.15,49621.0,84.4655,84.4655,84.2843,84.393,49621.0
2023-10-09 15:40:00,93.16,93.29,92.93,93.29,100040.0,84.4021,84.5198,84.1937,84.5198,100040.0
2023-10-09 15:50:00,93.28,93.3,93.04,93.18,247333.0,84.5108,84.5289,84.2933,84.4202,247333.0
2023-10-10 09:30:00,92.86,93.52,92.86,93.25,80784.0,84.1303,84.7282,84.1303,84.4836,80784.0
2023-10-10 09:40:00,93.24,93.24,92.7,93.06,71949.0,84.4745,84.4745,83.9853,84.3115,71949.0
2023-10-10 09:50:00,93.02,93.17,92.81,92.83,16924.0,84.2752,84.4111,84.085,84.1031,16924.0
2023-10-10 10:00:00,92.84,93.21,92.82,93.14,24471.0,84.1121,84.4474,84.094,84.3839,24471.0
2023-10-10 10:10:00,93.2,93.45,93.17,93.34,19040.0,84.4383,84.6648,84.4111,84.5651,19040.0
2023-10-10 10:20:00,93.32,93.33,93.12,93.21,13060.0,84.547,84.5561,84.3658,84.4474,13060.0
2023-10-10 10:30:00,93.21,93.21,92.83,93.03,100697.0,84.4474,84.4474,84.1031,84.2843,100697.0
2023-10-10 10:40:00,93.01,93.19,92.56,92.66,26867.0,84.2662,84.4292,83.8585,83.9491,26867.0
2023-10-10 10:50:00,92.66,93.32,92.58,93.15,54755.0,83.9491,84.547,83.8766,84.393,54755.0
2023-10-10 11:00:00,93.17,93.49,93.03,93.3,40084.0,84.4111,84.701,84.2843,84.5289,40084.0
2023-10-10 11:10:00,93.29,93.52,93.28,93.44,14933.0,84.5198,84.7282,84.5108,84.6557,14933.0
2023-10-10 11:20:00,93.41,93.44,93.2,93.31,17893.0,84.6285,84.6557,84.4383,84.5379,17893.0
2023-10-10 11:30:00,93.34,93.56,93.3,93.52,21624.0,84.5651,84.7644,84.5289,84.7282,21624.0
2023-10-10 11:40:00,93.54,93.62,93.4,93.43,16152.0,84.7463,84.8188,84.6195,84.6467,16152.0
2023-10-10 11:50:00,93.42,93.5,93.39,93.5,30589.0,84.6376,84.7101,84.6104,84.7101,30589.0
2023-10-10 12:00:00,93.5,93.53,93.36,93.46,19660.0,84.7101,84.7373,84.5832,84.6738,19660.0
2023-10-10 12:10:00,93.45,93.46,93.36,93.38,19680.0,84.6648,84.6738,84.5832,84.6014,19680.0
2023-10-10 12:20:00,93.4,93.47,93.35,93.45,49164.0,84.6195,84.6829,84.5742,84.6648,49164.0
2023-10-10 12:30:00,93.47,93.58,93.41,93.56,25176.0,84.6829,84.7826,84.6285,84.7644,25176.0
2023-10-10 12:40:00,93.57,93.57,93.44,93.53,19325.0,84.7735,84.7735,84.6557,84.7373,19325.0
2023-10-10 12:50:00,93.52,93.58,93.48,93.58,16516.0,84.7282,84.7826,84.692,84.7826,16516.0
2023-10-10 13:00:00,93.59,93.61,93.32,93.53,40360.0,84.7916,84.8097,84.547,84.7373,40360.0
2023-10-10 13:10:00,93.5,93.64,93.45,93.62,19505.0,84.7101,84.8369,84.6648,84.8188,19505.0
2023-10-10 13:20:00,93.59,93.71,93.44,93.53,21242.0,84.7916,84.9003,84.6557,84.7373,21242.0
2023-10-10 13:30:00,93.56,93.56,93.24,93.29,19365.0,84.7644,84.7644,84.4745,84.5198,19365.0
2023-10-10 13:40:00,93.29,93.47,93.28,93.46,17005.0,84.5198,84.6829,84.5108,84.6738,17005.0
2023-10-10 13:50:00,93.44,93.48,93.35,93.44,14773.0,84.6557,84.692,84.5742,84.6557,14773.0
2023-10-10 14:00:00,93.44,93.48,93.32,93.34,25154.0,84.6557,84.692,84.547,84.5651,25154.0
2023-10-10 14:10:00,93.31,93.36,92.94,93.01,35992.0,84.5379,84.5832,84.2027,84.2662,35992.0
2023-10-10 14:20:00,93.0,93.02,92.83,92.97,20412.0,84.2571,84.2752,84.1031,84.2299,20412.0
2023-10-10 14:30:00,92.99,93.04,92.79,92.87,20650.0,84.248,84.2933,84.0668,84.1393,20650.0
2023-10-10 14:40:00,92.88,93.14,92.82,93.06,19416.0,84.1484,84.3839,84.094,84.3115,19416.0
2023-10-10 14:50:00,93.03,93.04,92.81,92.95,27877.0,84.2843,84.2933,84.085,84.2118,27877.0
2023-10-10 15:00:00,92.94,93.12,92.92,93.11,32753.0,84.2027,84.3658,84.1846,84.3568,32753.0
2023-10-10 15:10:00,93.11,93.14,93.01,93.08,33750.0,84.3568,84.3839,84.2662,84.3296,33750.0
2023-10-10 15:20:00,93.06,93.07,92.93,93.0,20845.0,84.3115,84.3205,84.1937,84.2571,20845.0
2023-10-10 15:30:00,92.99,93.11,92.91,92.95,34370.0,84.248,84.3568,84.1756,84.2118,34370.0
2023-10-10 15:40:00,92.95,93.13,92.94,93.1,75424.0,84.2118,84.3749,84.2027,84.3477,75424.0
2023-10-10 15:50:00,93.13,93.15,92.95,93.12,180130.0,84.3749,84.393,84.2118,84.3658,180130.0
2023-10-11 09:30:00,93.51,93.9,92.57,92.79,83935.0,84.7191,85.0725,83.8675,84.0668,83935.0
2023-10-11 09:40:00,92.93,93.29,92.62,93.28,41080.0,84.1937,84.5198,83.9128,84.5108,41080.0
2023-10-11 09:50:00,93.28,93.4,92.94,93.03,62227.0,84.5108,84.6195,84.2027,84.2843,62227.0
2023-10-11 10:00:00,93.03,93.39,92.96,93.08,68855.0,84.2843,84.6104,84.2209,84.3296,68855.0
2023-10-11 10:10:00,93.04,93.31,93.02,93.22,47799.0,84.2933,84.5379,84.2752,84.4564,47799.0
2023-10-11 10:20:00,93.24,93.5,93.24,93.39,28903.0,84.4745,84.7101,84.4745,84.6104,28903.0
2023-10-11 10:30:00,93.42,93.62,93.33,93.34,33734.0,84.6376,84.8188,84.5561,84.5651,33734.0
2023-10-11 10:40:00,93.35,93.49,93.34,93.4,15523.0,84.5742,84.701,84.5651,84.6195,15523.0
2023-10-11 10:50:00,93.37,93.85,93.35,93.82,64847.0,84.5923,85.0272,84.5742,85.0,64847.0
2023-10-11 11:00:00,93.82,93.83,93.57,93.6,18070.0,85.0,85.0091,84.7735,84.8007,18070.0
2023-10-11 11:10:00,93.6,93.6,93.29,93.4,36875.0,84.8007,84.8007,84.5198,84.6195,36875.0
2023-10-11 11:20:00,93.37,93.57,93.28,93.5,30386.0,84.5923,84.7735,84.5108,84.7101,30386.0
2023-10-11 11:30:00,93.52,93.63,93.5,93.53,30162.0,84.7282,84.8279,84.7101,84.7373,30162.0
2023-10-11 11:40:00,93.53,93.54,93.34,93.41,38120.0,84.7373,84.7463,84.5651,84.6285,38120.0
2023-10-11 11:50:00,93.35,93.52,93.35,93.51,13878.0,84.5742,84.7282,84.5742,84.7191,13878.0
2023-10-11 12:00:00,93.5,93.54,93.37,93.51,18532.0,84.7101,84.7463,84.5923,84.7191,18532.0
2023-10-11 12:10:00,93.51,93.77,93.49,93.73,36077.0,84.7191,84.9547,84.701,84.9185,36077.0
2023-10-11 12:20:00,93.73,93.74,93.33,93.4,31449.0,84.9185,84.9275,84.5561,84.6195,31449.0
2023-10-11 12:30:00,93.37,93.78,93.34,93.61,19336.0,84.5923,84.9638,84.5651,84.8097,19336.0
2023-10-11 12:40:00,93.63,93.7,93.51,93.68,15376.0,84.8279,84.8913,84.7191,84.8732,15376.0
2023-10-11 12:50:00,93.68,93.68,93.49,93.56,27195.0,84.8732,84.8732,84.701,84.7644,27195.0
2023-10-11 13:00:00,93.58,93.64,93.47,93.59,22049.0,84.7826,84.8369,84.6829,84.7916,22049.0
2023-10-11 13:10:00,93.61,93.65,93.32,93.38,24244.0,84.8097,84.846,84.547,84.6014,24244.0
2023-10-11 13:20:00,93.36,93.6,93.35,93.6,26487.0,84.5832,84.8007,84.5742,84.8007,26487.0
2023-10-11 13:30:00,93.61,93.63,93.49,93.57,46890.0,84.8097,84.8279,84.701,84.7735,46890.0
2023-10-11 13:40:00,93.58,93.65,93.52,93.58,50120.0,84.7826,84.846,84.7282,84.7826,50120.0
2023-10-11 13:50:00,93.58,93.66,93.58,93.6,66384.0,84.7826,84.855,84.7826,84.8007,66384.0
2023-10-11 14:00:00,93.6,93.73,93.58,93.62,34005.0,84.8007,84.9185,84.7826,84.8188,34005.0
2023-10-11 14:10:00,93.59,93.72,93.52,93.62,56577.0,84.7916,84.9094,84.7282,84.8188,56577.0
2023-10-11 14:20:00,93.62,93.89,93.62,93.76,26265.0,84.8188,85.0634,84.8188,84.9456,26265.0
2023-10-11 14:30:00,93.76,94.13,93.76,94.04,41184.0,84.9456,85.2809,84.9456,85.1993,41184.0
2023-10-11 14:40:00,94.01,94.22,93.93,94.19,28613.0,85.1721,85.3624,85.0997,85.3352,28613.0
2023-10-11 14:50:00,94.18,94.19,94.05,94.11,33606.0,85.3262,85.3352,85.2084,85.2627,33606.0
2023-10-11 15:00:00,94.12,94.4,94.07,94.39,41642.0,85.2718,85.5255,85.2265,85.5164,41642.0
2023-10-11 15:10:00,94.4,94.5,94.29,94.39,40924.0,85.5255,85.6161,85.4258,85.5164,40924.0
2023-10-11 15:20:00,94.41,94.49,94.29,94.42,56311.0,85.5345,85.607,85.4258,85.5436,56311.0
2023-10-11 15:30:00,94.42,94.6,94.31,94.55,66834.0,85.5436,85.7067,85.4439,85.6614,66834.0
2023-10-11 15:40:00,94.56,94.67,94.38,94.56,91713.0,85.6704,85.7701,85.5074,85.6704,91713.0
2023-10-11 15:50:00,94.57,94.64,94.43,94.56,280385.0,85.6795,85.7429,85.5527,85.6704,280385.0
2023-10-12 09:30:00,94.46,94.81,93.75,94.31,152596.0,85.5798,85.8969,84.9366,85.4439,152596.0
2023-10-12 09:40:00,94.43,94.81,94.22,94.28,27885.0,85.5527,85.8969,85.3624,85.4168,27885.0
2023-10-12 09:50:00,94.31,94.49,93.7,93.98,34788.0,85.4439,85.607,84.8913,85.145,34788.0
2023-10-12 10:00:00,93.99,94.26,93.9,94.19,28373.0,85.154,85.3986,85.0725,85.3352,28373.0
2023-10-12 10:10:00,94.15,94.16,93.78,93.85,25843.0,85.299,85.308,84.9638,85.0272,25843.0
2023-10-12 10:20:00,93.83,93.84,93.35,93.56,63133.0,85.0091,85.0181,84.5742,84.7644,63133.0
2023-10-12 10:30:00,93.57,93.7,93.51,93.61,47186.0,84.7735,84.8913,84.7191,84.8097,47186.0
2023-10-12 10:40:00,93.64,93.73,93.36,93.7,23446.0,84.8369,84.9185,84.5832,84.8913,23446.0
2023-10-12 10:50:00,93.73,93.92,93.6,93.86,24451.0,84.9185,85.0906,84.8007,85.0362,24451.0
2023-10-12 11:00:00,93.86,94.03,93.72,93.89,23685.0,85.0362,85.1903,84.9094,85.0634,23685.0
2023-10-12 11:10:00,93.87,93.96,93.8,93.95,24836.0,85.0453,85.1268,84.9819,85.1178,24836.0
2023-10-12 11:20:00,93.97,94.31,93.96,94.26,66855.0,85.1359,85.4439,85.1268,85.3986,66855.0
2023-10-12 11:30:00,94.29,94.29,94.13,94.18,20881.0,85.4258,85.4258,85.2809,85.3262,20881.0
2023-10-12 11:40:00,94.17,94.19,93.93,93.93,32366.0,85.3171,85.3352,85.0997,85.0997,32366.0
2023-10-12 11:50:00,93.95,94.41,93.95,94.41,24697.0,85.1178,85.5345,85.1178,85.5345,24697.0
2023-10-12 12:00:00,94.43,94.5,94.27,94.38,42633.0,85.5527,85.6161,85.4077,85.5074,42633.0
2023-10-12 12:10:00,94.39,94.57,94.36,94.48,101899.0,85.5164,85.6795,85.4892,85.598,101899.0
2023-10-12 12:20:00,94.46,94.49,94.26,94.3,43476.0,85.5798,85.607,85.3986,85.4349,43476.0
2023-10-12 12:30:00,94.31,94.34,94.18,94.27,29604.0,85.4439,85.4711,85.3262,85.4077,29604.0
2023-10-12 12:40:00,94.28,94.38,94.24,94.32,25242.0,85.4168,85.5074,85.3805,85.453,25242.0
2023-10-12 12:50:00,94.33,94.42,94.27,94.42,20931.0,85.4621,85.5436,85.4077,85.5436,20931.0
2023-10-12 13:00:00,94.4,94.41,93.81,93.85,53048.0,85.5255,85.5345,84.9909,85.0272,53048.0
2023-10-12 13:10:00,93.83,94.0,93.8,93.8,28041.0,85.0091,85.1631,84.9819,84.9819,28041.0
2023-10-12 13:20:00,93.81,94.0,93.67,93.67,35308.0,84.9909,85.1631,84.8641,84.8641,35308.0
2023-10-12 13:30:00,93.67,93.8,93.54,93.58,41558.0,84.8641,84.9819,84.7463,84.7826,41558.0
2023-10-12 13:40:00,93.54,93.57,93.45,93.48,22838.0,84.7463,84.7735,84.6648,84.692,22838.0
2023-10-12 13:50:00,93.5,93.51,93.3,93.36,22843.0,84.7101,84.7191,84.5289,84.5832,22843.0
2023-10-12 14:00:00,93.35,93.62,93.34,93.52,31427.0,84.5742,84.8188,84.5651,84.7282,31427.0
2023-10-12 14:10:00,93.5,93.52,93.37,93.41,21919.0,84.7101,84.7282,84.5923,84.6285,21919.0
2023-10-12 14:20:00,93.4,93.72,93.4,93.7,29508.0,84.6195,84.9094,84.6195,84.8913,29508.0
2023-10-12 14:30:00,93.69,93.85,93.6,93.68,36805.0,84.8822,85.0272,84.8007,84.8732,36805.0
2023-10-12 14:40:00,93.69,93.83,93.59,93.82,30770.0,84.8822,85.0091,84.7916,85.0,30770.0
2023-10-12 14:50:00,93.83,93.89,93.76,93.79,46051.0,85.0091,85.0634,84.9456,84.9728,46051.0
2023-10-12 15:00:00,93.8,94.02,93.8,94.02,50003.0,84.9819,85.1812,84.9819,85.1812,50003.0
2023-10-12 15:10:00,94.02,94.13,93.83,94.08,47453.0,85.1812,85.2809,85.0091,85.2356,47453.0
2023-10-12 15:20:00,94.1,94.12,93.95,94.03,35655.0,85.2537,85.2718,85.1178,85.1903,35655.0
2023-10-12 15:30:00,94.05,94.4,94.03,94.38,38821.0,85.2084,85.5255,85.1903,85.5074,38821.0
2023-10-12 15:40:00,94.42,94.45,94.23,94.4,67015.0,85.5436,85.5708,85.3715,85.5255,67015.0
2023-10-12 15:50:00,94.4,94.52,94.15,94.31,177912.0,85.5255,85.6342,85.299,85.4439,177912.0
2023-10-13 09:30:00,94.86,95.23,94.51,94.65,98057.0,85.9422,86.2775,85.6251,85.752,98057.0
2023-10-13 09:40:00,94.67,94.82,94.21,94.8,14045.0,85.7701,85.906,85.3533,85.8879,14045.0
2023-10-13 09:50:00,94.86,95.04,94.76,94.83,44713.0,85.9422,86.1053,85.8516,85.9151,44713.0
2023-10-13 10:00:00,94.8,94.8,94.37,94.59,22644.0,85.8879,85.8879,85.4983,85.6976,22644.0
2023-10-13 10:10:00,94.61,94.94,94.58,94.8,37141.0,85.7157,86.0147,85.6886,85.8879,37141.0
2023-10-13 10:20:00,94.8,95.16,94.79,95.13,15602.0,85.8879,86.214,85.8788,86.1869,15602.0
2023-10-13 10:30:00,95.12,95.34,94.83,94.85,31502.0,86.1778,86.3771,85.9151,85.9332,31502.0
2023-10-13 10:40:00,94.84,94.85,94.58,94.8,17790.0,85.9241,85.9332,85.6886,85.8879,17790.0
2023-10-13 10:50:00,94.72,94.77,94.42,94.43,26142.0,85.8154,85.8607,85.5436,85.5527,26142.0
2023-10-13 11:00:00,94.44,94.58,94.27,94.39,15940.0,85.5617,85.6886,85.4077,85.5164,15940.0
2023-10-13 11:10:00,94.48,94.64,94.31,94.58,29616.0,85.598,85.7429,85.4439,85.6886,29616.0
2023-10-13 11:20:00,94.6,94.67,94.43,94.65,41429.0,85.7067,85.7701,85.5527,85.752,41429.0
2023-10-13 11:30:00,94.64,94.77,94.58,94.72,26429.0,85.7429,85.8607,85.6886,85.8154,26429.0
2023-10-13 11:40:00,94.72,94.78,94.63,94.76,12764.0,85.8154,85.8698,85.7339,85.8516,12764.0
2023-10-13 11:50:00,94.76,94.8,94.34,94.39,21028.0,85.8516,85.8879,85.4711,85.5164,21028.0
2023-10-13 12:00:00,94.39,94.67,94.38,94.66,50754.0,85.5164,85.7701,85.5074,85.761,50754.0
2023-10-13 12:10:00,94.65,94.79,94.41,94.79,24150.0,85.752,85.8788,85.5345,85.8788,24150.0
2023-10-13 12:20:00,94.8,94.85,94.64,94.66,34868.0,85.8879,85.9332,85.7429,85.761,34868.0
2023-10-13 12:30:00,94.67,94.77,94.6,94.7,21321.0,85.7701,85.8607,85.7067,85.7973,21321.0
2023-10-13 12:40:00,94.68,94.78,94.51,94.51,27539.0,85.7792,85.8698,85.6251,85.6251,27539.0
2023-10-13 12:50:00,94.51,94.57,94.3,94.5,11752.0,85.6251,85.6795,85.4349,85.6161,11752.0
2023-10-13 13:00:00,94.49,94.75,94.49,94.65,26198.0,85.607,85.8426,85.607,85.752,26198.0
2023-10-13 13:10:00,94.67,94.9,94.62,94.89,24787.0,85.7701,85.9785,85.7248,85.9694,24787.0
2023-10-13 13:20:00,94.88,94.91,94.67,94.77,22523.0,85.9604,85.9875,85.7701,85.8607,22523.0
2023-10-13 13:30:00,94.77,94.86,94.63,94.85,30788.0,85.8607,85.9422,85.7339,85.9332,30788.0
2023-10-13 13:40:00,94.85,95.18,94.85,95.02,26606.0,85.9332,86.2322,85.9332,86.0872,26606.0
2023-10-13 13:50:00,95.05,95.08,94.97,95.03,18213.0,86.1144,86.1416,86.0419,86.0963,18213.0
2023-10-13 14:00:00,95.03,95.07,94.92,94.97,19323.0,86.0963,86.1325,85.9966,86.0419,19323.0
2023-10-13 14:10:00,94.97,95.12,94.97,95.1,28623.0,86.0419,86.1778,86.0419,86.1597,28623.0
2023-10-13 14:20:00,95.1,95.16,94.9,94.96,22126.0,86.1597,86.214,85.9785,86.0328,22126.0
2023-10-13 14:30:00,94.99,95.03,94.74,94.78,25462.0,86.06,86.0963,85.8335,85.8698,25462.0
2023-10-13 14:40:00,94.77,94.79,94.44,94.45,25698.0,85.8607,85.8788,85.5617,85.5708,25698.0
2023-10-13 14:50:00,94.44,94.74,94.39,94.64,34000.0,85.5617,85.8335,85.5164,85.7429,34000.0
2023-10-13 15:00:00,94.62,94.71,94.45,94.65,28235.0,85.7248,85.8063,85.5708,85.752,28235.0
2023-10-13 15:10:00,94.63,94.8,94.42,94.43,30214.0,85.7339,85.8879,85.5436,85.5527,30214.0
2023-10-13 15:20:00,94.42,94.56,94.21,94.25,54442.0,85.5436,85.6704,85.3533,85.3896,54442.0
2023-10-13 15:30:00,94.26,94.57,94.25,94.29,34308.0,85.3986,85.6795,85.3896,85.4258,34308.0
2023-10-13 15:40:00,94.29,94.35,94.17,94.34,76088.0,85.4258,85.4802,85.3171,85.4711,76088.0
2023-10-13 15:50:00,94.35,94.54,94.3,94.51,242538.0,85.4802,85.6523,85.4349,85.6251,242538.0
2023-10-16 09:30:00,93.9,94.15,93.22,93.53,180479.0,85.0725,85.299,84.4564,84.7373,180479.0
2023-10-16 09:40:00,93.54,93.98,93.43,93.98,53699.0,84.7463,85.145,84.6467,85.145,53699.0
2023-10-16 09:50:00,93.94,94.32,93.5,93.62,40013.0,85.1087,85.453,84.7101,84.8188,40013.0
2023-10-16 10:00:00,93.5,93.57,93.17,93.41,29354.0,84.7101,84.7735,84.4111,84.6285,29354.0
2023-10-16 10:10:00,93.47,93.85,93.45,93.81,31639.0,84.6829,85.0272,84.6648,84.9909,31639.0
2023-10-16 10:20:00,93.8,93.95,93.67,93.87,44680.0,84.9819,85.1178,84.8641,85.0453,44680.0
2023-10-16 10:30:00,93.89,94.25,93.83,94.02,64978.0,85.0634,85.3896,85.0091,85.1812,64978.0
2023-10-16 10:40:00,94.02,94.24,94.0,94.19,48068.0,85.1812,85.3805,85.1631,85.3352,48068.0
2023-10-16 10:50:00,94.19,94.37,94.17,94.22,70324.0,85.3352,85.4983,85.3171,85.3624,70324.0
2023-10-16 11:00:00,94.24,94.54,94.2,94.2,94124.0,85.3805,85.6523,85.3443,85.3443,94124.0
2023-10-16 11:10:00,94.23,94.51,94.12,94.51,32204.0,85.3715,85.6251,85.2718,85.6251,32204.0
2023-10-16 11:20:00,94.49,94.83,94.48,94.52,50610.0,85.607,85.9151,85.598,85.6342,50610.0
2023-10-16 11:30:00,94.5,94.53,94.27,94.47,47920.0,85.6161,85.6433,85.4077,85.5889,47920.0
2023-10-16 11:40:00,94.47,94.57,94.27,94.28,35507.0,85.5889,85.6795,85.4077,85.4168,35507.0
2023-10-16 11:50:00,94.3,94.51,94.26,94.4,82406.0,85.4349,85.6251,85.3986,85.5255,82406.0
2023-10-16 12:00:00,94.41,94.54,94.34,94.37,50171.0,85.5345,85.6523,85.4711,85.4983,50171.0
2023-10-16 12:10:00,94.36,94.5,94.26,94.43,54346.0,85.4892,85.6161,85.3986,85.5527,54346.0
2023-10-16 12:20:00,94.44,94.53,94.2,94.25,103191.0,85.5617,85.6433,85.3443,85.3896,103191.0
2023-10-16 12:30:00,94.26,94.43,94.25,94.31,80268.0,85.3986,85.5527,85.3896,85.4439,80268.0
2023-10-16 12:40:00,94.31,94.41,94.26,94.33,71553.0,85.4439,85.5345,85.3986,85.4621,71553.0
2023-10-16 12:50:00,94.32,94.38,94.21,94.25,50694.0,85.453,85.5074,85.3533,85.3896,50694.0
2023-10-16 13:00:00,94.25,94.55,94.24,94.43,64711.0,85.3896,85.6614,85.3805,85.5527,64711.0
2023-10-16 13:10:00,94.42,94.49,94.4,94.4,39374.0,85.5436,85.607,85.5255,85.5255,39374.0
2023-10-16 13:20:00,94.4,94.55,94.16,94.53,127631.0,85.5255,85.6614,85.308,85.6433,127631.0
2023-10-16 13:30:00,94.51,94.63,94.48,94.58,31781.0,85.6251,85.7339,85.598,85.6886,31781.0
2023-10-16 13:40:00,94.6,94.74,94.59,94.63,21366.0,85.7067,85.8335,85.6976,85.7339,21366.0
2023-10-16 13:50:00,94.64,94.82,94.59,94.74,28828.0,85.7429,85.906,85.6976,85.8335,28828.0
2023-10-16 14:00:00,94.74,94.98,94.74,94.85,56673.0,85.8335,86.051,85.8335,85.9332,56673.0
2023-10-16 14:10:00,94.83,94.92,94.74,94.87,38647.0,85.9151,85.9966,85.8335,85.9513,38647.0
2023-10-16 14:20:00,94.87,94.9,94.61,94.62,40307.0,85.9513,85.9785,85.7157,85.7248,40307.0
2023-10-16 14:30:00,94.63,94.81,94.58,94.66,45437.0,85.7339,85.8969,85.6886,85.761,45437.0
2023-10-16 14:40:00,94.66,94.77,94.56,94.76,179794.0,85.761,85.8607,85.6704,85.8516,179794.0
2023-10-16 14:50:00,94.75,95.11,94.75,95.11,32980.0,85.8426,86.1687,85.8426,86.1687,32980.0
2023-10-16 15:00:00,95.11,95.15,94.66,95.01,87701.0,86.1687,86.205,85.761,86.0781,87701.0
2023-10-16 15:10:00,95.03,95.16,94.99,94.99,39972.0,86.0963,86.214,86.06,86.06,39972.0
2023-10-16 15:20:00,95.02,95.22,95.01,95.14,29291.0,86.0872,86.2684,86.0781,86.1959,29291.0
2023-10-16 15:30:00,95.13,95.19,94.94,94.95,44014.0,86.1869,86.2412,86.0147,86.0238,44014.0
2023-10-16 15:40:00,94.95,95.13,94.84,94.86,128391.0,86.0238,86.1869,85.9241,85.9422,128391.0
2023-10-16 15:50:00,94.87,94.94,94.43,94.61,461244.0,85.9513,86.0147,85.5527,85.7157,461244.0
2023-10-17 09:30:00,94.0,94.49,93.7,94.39,136235.0,85.1631,85.607,84.8913,85.5164,136235.0
2023-10-17 09:40:00,94.39,94.55,94.12,94.3,61876.0,85.5164,85.6614,85.2718,85.4349,61876.0
2023-10-17 09:50:00,94.27,94.43,94.01,94.07,79885.0,85.4077,85.5527,85.1721,85.2265,79885.0
2023-10-17 10:00:00,94.05,94.23,93.89,94.14,86296.0,85.2084,85.3715,85.0634,85.2899,86296.0
2023-10-17 10:10:00,94.13,94.43,94.0,94.31,64920.0,85.2809,85.5527,85.1631,85.4439,64920.0
2023-10-17 10:20:00,94.29,94.69,94.25,94.63,39083.0,85.4258,85.7882,85.3896,85.7339,39083.0
2023-10-17 10:30:00,94.63,94.63,94.32,94.37,33636.0,85.7339,85.7339,85.453,85.4983,33636.0
2023-10-17 10:40:00,94.38,94.47,94.24,94.43,19131.0,85.5074,85.5889,85.3805,85.5527,19131.0
2023-10-17 10:50:00,94.41,94.55,94.32,94.49,71748.0,85.5345,85.6614,85.453,85.607,71748.0
2023-10-17 11:00:00,94.49,94.49,94.29,94.34,85703.0,85.607,85.607,85.4258,85.4711,85703.0
2023-10-17 11:10:00,94.36,94.6,94.3,94.42,86427.0,85.4892,85.7067,85.4349,85.5436,86427.0
2023-10-17 11:20:00,94.43,94.46,94.32,94.4,102807.0,85.5527,85.5798,85.453,85.5255,102807.0
2023-10-17 11:30:00,94.39,94.57,94.36,94.45,39121.0,85.5164,85.6795,85.4892,85.5708,39121.0
2023-10-17 11:40:00,94.45,94.82,94.4,94.8,69028.0,85.5708,85.906,85.5255,85.8879,69028.0
2023-10-17 11:50:00,94.83,94.88,94.69,94.76,84932.0,85.9151,85.9604,85.7882,85.8516,84932.0
2023-10-17 12:00:00,94.77,94.85,94.65,94.67,77461.0,85.8607,85.9332,85.752,85.7701,77461.0
2023-10-17 12:10:00,94.66,94.67,94.42,94.48,76302.0,85.761,85.7701,85.5436,85.598,76302.0
2023-10-17 12:20:00,94.47,94.54,94.45,94.54,42653.0,85.5889,85.6523,85.5708,85.6523,42653.0
2023-10-17 12:30:00,94.55,94.56,94.14,94.17,26408.0,85.6614,85.6704,85.2899,85.3171,26408.0
2023-10-17 12:40:00,94.17,94.54,93.85,93.86,58411.0,85.3171,85.6523,85.0272,85.0362,58411.0
2023-10-17 12:50:00,93.85,93.99,93.64,93.69,37688.0,85.0272,85.154,84.8369,84.8822,37688.0
2023-10-17 13:00:00,93.69,93.69,93.46,93.57,34152.0,84.8822,84.8822,84.6738,84.7735,34152.0
2023-10-17 13:10:00,93.55,93.55,93.24,93.32,28005.0,84.7554,84.7554,84.4745,84.547,28005.0
2023-10-17 13:20:00,93.3,93.36,93.21,93.32,25841.0,84.5289,84.5832,84.4474,84.547,25841.0
2023-10-17 13:30:00,93.32,93.4,93.08,93.18,30882.0,84.547,84.6195,84.3296,84.4202,30882.0
2023-10-17 13:40:00,93.18,93.27,93.08,93.15,25162.0,84.4202,84.5017,84.3296,84.393,25162.0
2023-10-17 13:50:00,93.16,93.22,93.01,93.1,32851.0,84.4021,84.4564,84.2662,84.3477,32851.0
2023-10-17 14:00:00,93.12,93.28,93.01,93.12,50342.0,84.3658,84.5108,84.2662,84.3658,50342.0
2023-10-17 14:10:00,93.13,93.25,93.06,93.19,32008.0,84.3749,84.4836,84.3115,84.4292,32008.0
2023-10-17 14:20:00,93.19,93.33,93.08,93.24,46413.0,84.4292,84.5561,84.3296,84.4745,46413.0
2023-10-17 14:30:00,93.26,93.28,93.03,93.17,31986.0,84.4927,84.5108,84.2843,84.4111,31986.0
2023-10-17 14:40:00,93.19,93.4,93.17,93.21,25462.0,84.4292,84.6195,84.4111,84.4474,25462.0
2023-10-17 14:50:00,93.19,93.21,92.84,93.04,49571.0,84.4292,84.4474,84.1121,84.2933,49571.0
2023-10-17 15:00:00,93.03,93.29,92.98,93.27,33872.0,84.2843,84.5198,84.239,84.5017,33872.0
2023-10-17 15:10:00,93.24,93.39,93.23,93.33,33249.0,84.4745,84.6104,84.4655,84.5561,33249.0
2023-10-17 15:20:00,93.36,93.54,93.36,93.5,45567.0,84.5832,84.7463,84.5832,84.7101,45567.0
2023-10-17 15:30:00,93.52,93.59,93.45,93.47,52705.0,84.7282,84.7916,84.6648,84.6829,52705.0
2023-10-17 15:40:00,93.48,93.55,93.38,93.45,111861.0,84.692,84.7554,84.6014,84.6648,111861.0
2023-10-17 15:50:00,93.44,93.56,93.33,93.35,325545.0,84.6557,84.7644,84.5561,84.5742,325545.0
2023-10-18 09:30:00,93.24,93.6,93.1,93.36,96135.0,84.4745,84.8007,84.3477,84.5832,96135.0
2023-10-18 09:40:00,93.34,93.44,92.9,93.44,82612.0,84.5651,84.6557,84.1665,84.6557,82612.0
2023-10-18 09:50:00,93.44,93.48,92.89,92.92,33110.0,84.6557,84.692,84.1574,84.1846,33110.0
2023-10-18 10:00:00,92.95,93.4,92.62,93.31,27674.0,84.2118,84.6195,83.9128,84.5379,27674.0
2023-10-18 10:10:00,93.32,93.32,92.96,93.28,39332.0,84.547,84.547,84.2209,84.5108,39332.0
2023-10-18 10:20:00,93.31,93.32,92.98,92.98,36568.0,84.5379,84.547,84.239,84.239,36568.0
2023-10-18 10:30:00,92.96,93.27,92.96,93.16,28158.0,84.2209,84.5017,84.2209,84.4021,28158.0
2023-10-18 10:40:00,93.17,93.22,92.81,92.83,29500.0,84.4111,84.4564,84.085,84.1031,29500.0
2023-10-18 10:50:00,92.84,92.88,92.63,92.84,28618.0,84.1121,84.1484,83.9219,84.1121,28618.0
2023-10-18 11:00:00,92.82,92.97,92.74,92.84,28937.0,84.094,84.2299,84.0215,84.1121,28937.0
2023-10-18 11:10:00,92.87,92.9,92.74,92.76,23110.0,84.1393,84.1665,84.0215,84.0397,23110.0
2023-10-18 11:20:00,92.75,92.78,92.52,92.68,25466.0,84.0306,84.0578,83.8222,83.9672,25466.0
2023-10-18 11:30:00,92.72,92.72,92.41,92.46,35385.0,84.0034,84.0034,83.7226,83.7679,35385.0
2023-10-18 11:40:00,92.5,92.5,92.14,92.19,32066.0,83.8041,83.8041,83.4779,83.5232,32066.0
2023-10-18 11:50:00,92.2,92.39,92.2,92.37,28033.0,83.5323,83.7044,83.5323,83.6863,28033.0
2023-10-18 12:00:00,92.36,92.58,92.28,92.44,53263.0,83.6773,83.8766,83.6048,83.7497,53263.0
2023-10-18 12:10:00,92.46,92.47,92.27,92.33,37743.0,83.7679,83.7769,83.5957,83.6501,37743.0
2023-10-18 12:20:00,92.38,92.38,92.04,92.09,66785.0,83.6954,83.6954,83.3873,83.4326,66785.0
2023-10-18 12:30:00,92.09,92.17,91.82,92.11,143402.0,83.4326,83.5051,83.188,83.4508,143402.0
2023-10-18 12:40:00,92.09,92.17,91.96,91.98,47944.0,83.4326,83.5051,83.3149,83.333,47944.0
2023-10-18 12:50:00,92.0,92.08,91.87,92.08,24672.0,83.3511,83.4236,83.2333,83.4236,24672.0
2023-10-18 13:00:00,92.05,92.35,92.0,92.27,124807.0,83.3964,83.6682,83.3511,83.5957,124807.0
2023-10-18 13:10:00,92.27,92.37,91.99,92.01,142724.0,83.5957,83.6863,83.342,83.3602,142724.0
2023-10-18 13:20:00,92.01,92.12,91.91,92.04,85645.0,83.3602,83.4598,83.2696,83.3873,85645.0
2023-10-18 13:30:00,92.04,92.04,91.59,91.63,64654.0,83.3873,83.3873,82.9796,83.0159,64654.0
2023-10-18 13:40:00,91.61,91.95,91.6,91.91,67765.0,82.9978,83.3058,82.9887,83.2696,67765.0
2023-10-18 13:50:00,91.9,92.12,91.9,92.03,56965.0,83.2605,83.4598,83.2605,83.3783,56965.0
2023-10-18 14:00:00,92.03,92.24,91.92,92.18,93840.0,83.3783,83.5685,83.2786,83.5142,93840.0
2023-10-18 14:10:00,92.2,92.2,91.92,91.94,45000.0,83.5323,83.5323,83.2786,83.2967,45000.0
2023-10-18 14:20:00,91.94,91.97,91.78,91.87,54639.0,83.2967,83.3239,83.1518,83.2333,54639.0
2023-10-18 14:30:00,91.86,92.01,91.69,91.73,98831.0,83.2243,83.3602,83.0702,83.1065,98831.0
2023-10-18 14:40:00,91.73,91.84,91.7,91.73,127571.0,83.1065,83.2061,83.0793,83.1065,127571.0
2023-10-18 14:50:00,91.74,91.77,91.51,91.63,71551.0,83.1155,83.1427,82.9072,83.0159,71551.0
2023-10-18 15:00:00,91.62,91.68,91.44,91.46,88381.0,83.0068,83.0612,82.8437,82.8619,88381.0
2023-10-18 15:10:00,91.44,91.63,91.44,91.54,70244.0,82.8437,83.0159,82.8437,82.9343,70244.0
2023-10-18 15:20:00,91.54,91.63,91.44,91.52,89971.0,82.9343,83.0159,82.8437,82.9162,89971.0
2023-10-18 15:30:00,91.52,91.86,91.48,91.7,98381.0,82.9162,83.2243,82.88,83.0793,98381.0
2023-10-18 15:40:00,91.69,91.74,91.25,91.36,197838.0,83.0702,83.1155,82.6716,82.7713,197838.0
2023-10-18 15:50:00,91.37,91.42,90.66,90.92,728888.0,82.7803,82.8256,82.1371,82.3726,728888.0
2023-10-19 09:30:00,88.04,88.91,86.38,87.81,459776.0,79.7634,80.5516,78.2594,79.555,459776.0
2023-10-19 09:40:00,87.83,87.97,86.88,87.37,177689.0,79.5731,79.7,78.7124,79.1564,177689.0
2023-10-19 09:50:00,87.48,87.78,87.03,87.51,231098.0,79.256,79.5278,78.8483,79.2832,231098.0
2023-10-19 10:00:00,87.52,87.82,87.08,87.18,101863.0,79.2923,79.5641,78.8936,78.9842,101863.0
2023-10-19 10:10:00,87.27,87.34,86.24,86.24,161506.0,79.0658,79.1292,78.1326,78.1326,161506.0
2023-10-19 10:20:00,86.3,86.6,85.75,86.06,260229.0,78.187,78.4588,77.6887,77.9695,260229.0
2023-10-19 10:30:00,86.05,86.36,85.66,85.88,205362.0,77.9605,78.2413,77.6071,77.8064,205362.0
2023-10-19 10:40:00,85.91,86.47,85.79,86.09,108702.0,77.8336,78.341,77.7249,77.9967,108702.0
2023-10-19 10:50:00,86.03,86.13,85.51,85.75,106703.0,77.9423,78.0329,77.4712,77.6887,106703.0
2023-10-19 11:00:00,85.7,86.44,85.46,86.26,257656.0,77.6434,78.3138,77.4259,78.1507,257656.0
2023-10-19 11:10:00,86.18,86.32,85.0,85.7,83349.0,78.0782,78.2051,77.0092,77.6434,83349.0
2023-10-19 11:20:00,85.64,86.14,85.48,85.88,123193.0,77.589,78.042,77.444,77.8064,123193.0
2023-10-19 11:30:00,85.9,86.44,85.74,86.23,89656.0,77.8246,78.3138,77.6796,78.1235,89656.0
2023-10-19 11:40:00,86.24,86.72,86.09,86.17,71531.0,78.1326,78.5675,77.9967,78.0692,71531.0
2023-10-19 11:50:00,86.16,86.54,86.07,86.41,95704.0,78.0601,78.4044,77.9786,78.2866,95704.0
2023-10-19 12:00:00,86.38,86.96,86.23,86.77,131502.0,78.2594,78.7849,78.1235,78.6128,131502.0
2023-10-19 12:10:00,86.76,87.21,86.69,87.21,91273.0,78.6037,79.0114,78.5403,79.0114,91273.0
2023-10-19 12:20:00,87.21,87.49,86.31,86.4,118928.0,79.0114,79.2651,78.196,78.2776,118928.0
2023-10-19 12:30:00,86.37,86.67,86.09,86.25,60551.0,78.2504,78.5222,77.9967,78.1417,60551.0
2023-10-19 12:40:00,86.27,86.89,86.08,86.89,43046.0,78.1598,78.7215,77.9876,78.7215,43046.0
2023-10-19 12:50:00,86.82,87.29,86.73,87.19,38703.0,78.6581,79.0839,78.5765,78.9933,38703.0
2023-10-19 13:00:00,87.19,87.23,86.92,87.11,70925.0,78.9933,79.0295,78.7487,78.9208,70925.0
2023-10-19 13:10:00,87.11,87.11,86.66,86.73,52076.0,78.9208,78.9208,78.5131,78.5765,52076.0
2023-10-19 13:20:00,86.77,86.77,86.44,86.67,77668.0,78.6128,78.6128,78.3138,78.5222,77668.0
2023-10-19 13:30:00,86.65,86.93,86.25,86.34,81568.0,78.5041,78.7577,78.1417,78.2232,81568.0
2023-10-19 13:40:00,86.31,86.69,86.2,86.65,170126.0,78.196,78.5403,78.0964,78.5041,170126.0
2023-10-19 13:50:00,86.64,87.05,86.6,86.85,125745.0,78.495,78.8665,78.4588,78.6853,125745.0
2023-10-19 14:00:00,86.83,87.03,86.62,86.8,61176.0,78.6671,78.8483,78.4769,78.64,61176.0
2023-10-19 14:10:00,86.83,86.88,86.38,86.57,63108.0,78.6671,78.7124,78.2594,78.4316,63108.0
2023-10-19 14:20:00,86.59,86.71,86.47,86.59,66883.0,78.4497,78.5584,78.341,78.4497,66883.0
2023-10-19 14:30:00,86.6,87.04,86.53,87.03,274712.0,78.4588,78.8574,78.3953,78.8483,274712.0
2023-10-19 14:40:00,87.03,87.1,86.22,86.23,170428.0,78.8483,78.9118,78.1145,78.1235,170428.0
2023-10-19 14:50:00,86.22,86.55,86.13,86.44,154528.0,78.1145,78.4135,78.0329,78.3138,154528.0
2023-10-19 15:00:00,86.41,86.57,86.2,86.25,141829.0,78.2866,78.4316,78.0964,78.1417,141829.0
2023-10-19 15:10:00,86.21,86.39,85.76,86.22,240878.0,78.1054,78.2685,77.6977,78.1145,240878.0
2023-10-19 15:20:00,86.26,86.26,85.63,85.86,175142.0,78.1507,78.1507,77.5799,77.7883,175142.0
2023-10-19 15:30:00,85.92,86.37,85.92,86.11,182077.0,77.8427,78.2504,77.8427,78.0148,182077.0
2023-10-19 15:40:00,86.08,86.2,85.68,86.02,345452.0,77.9876,78.0964,77.6252,77.9333,345452.0
2023-10-19 15:50:00,86.0,86.15,85.7,85.84,774688.0,77.9152,78.0511,77.6434,77.7702,774688.0
2023-10-20 09:30:00,86.06,86.75,85.92,86.73,185438.0,77.9695,78.5947,77.8427,78.5765,185438.0
2023-10-20 09:40:00,86.72,87.33,86.69,87.25,128780.0,78.5675,79.1201,78.5403,79.0476,128780.0
2023-10-20 09:50:00,87.32,87.4,86.71,86.95,130839.0,79.1111,79.1835,78.5584,78.7759,130839.0
2023-10-20 10:00:00,86.91,87.0,86.49,87.0,64483.0,78.7396,78.8212,78.3591,78.8212,64483.0
2023-10-20 10:10:00,87.02,87.5,86.99,87.28,69726.0,78.8393,79.2741,78.8121,79.0748,69726.0
2023-10-20 10:20:00,87.25,87.28,86.76,86.81,86999.0,79.0476,79.0748,78.6037,78.649,86999.0
2023-10-20 10:30:00,86.81,87.17,86.76,86.92,90451.0,78.649,78.9752,78.6037,78.7487,90451.0
2023-10-20 10:40:00,86.88,87.46,86.78,87.41,47880.0,78.7124,79.2379,78.6218,79.1926,47880.0
2023-10-20 10:50:00,87.44,87.6,87.33,87.49,44996.0,79.2198,79.3647,79.1201,79.2651,44996.0
2023-10-20 11:00:00,87.51,87.59,87.29,87.33,53344.0,79.2832,79.3557,79.0839,79.1201,53344.0
2023-10-20 11:10:00,87.33,87.73,87.24,87.61,50722.0,79.1201,79.4825,79.0386,79.3738,50722.0
2023-10-20 11:20:00,87.64,87.67,87.11,87.31,49554.0,79.401,79.4282,78.9208,79.102,49554.0
2023-10-20 11:30:00,87.28,87.32,87.03,87.28,67372.0,79.0748,79.1111,78.8483,79.0748,67372.0
2023-10-20 11:40:00,87.28,87.42,87.18,87.36,43712.0,79.0748,79.2017,78.9842,79.1473,43712.0
2023-10-20 11:50:00,87.37,87.45,87.08,87.17,41331.0,79.1564,79.2288,78.8936,78.9752,41331.0
2023-10-20 12:00:00,87.13,87.29,86.9,87.04,26981.0,78.9389,79.0839,78.7306,78.8574,26981.0
2023-10-20 12:10:00,87.02,87.38,87.02,87.37,40955.0,78.8393,79.1654,78.8393,79.1564,40955.0
2023-10-20 12:20:00,87.37,87.69,87.37,87.58,50562.0,79.1564,79.4463,79.1564,79.3466,50562.0
2023-10-20 12:30:00,87.56,87.66,87.38,87.53,90467.0,79.3285,79.4191,79.1654,79.3013,90467.0
2023-10-20 12:40:00,87.5,87.59,87.4,87.43,80817.0,79.2741,79.3557,79.1835,79.2107,80817.0
2023-10-20 12:50:00,87.44,87.49,87.3,87.48,31393.0,79.2198,79.2651,79.0929,79.256,31393.0
2023-10-20 13:00:00,87.48,87.49,87.05,87.09,32815.0,79.256,79.2651,78.8665,78.9027,32815.0
2023-10-20 13:10:00,87.13,87.47,87.07,87.47,35244.0,78.9389,79.247,78.8846,79.247,35244.0
2023-10-20 13:20:00,87.47,87.5,87.21,87.26,54983.0,79.247,79.2741,79.0114,79.0567,54983.0
2023-10-20 13:30:00,87.28,87.28,87.03,87.03,26258.0,79.0748,79.0748,78.8483,78.8483,26258.0
2023-10-20 13:40:00,87.04,87.17,86.93,87.11,35839.0,78.8574,78.9752,78.7577,78.9208,35839.0
2023-10-20 13:50:00,87.1,87.27,87.06,87.27,34483.0,78.9118,79.0658,78.8755,79.0658,34483.0
2023-10-20 14:00:00,87.29,87.42,87.27,87.37,57354.0,79.0839,79.2017,79.0658,79.1564,57354.0
2023-10-20 14:10:00,87.35,87.52,87.29,87.44,38389.0,79.1382,79.2923,79.0839,79.2198,38389.0
2023-10-20 14:20:00,87.47,87.5,87.25,87.28,55988.0,79.247,79.2741,79.0476,79.0748,55988.0
2023-10-20 14:30:00,87.27,87.55,87.17,87.34,51489.0,79.0658,79.3194,78.9752,79.1292,51489.0
2023-10-20 14:40:00,87.34,87.55,87.3,87.41,45373.0,79.1292,79.3194,79.0929,79.1926,45373.0
2023-10-20 14:50:00,87.4,87.47,87.27,87.31,50063.0,79.1835,79.247,79.0658,79.102,50063.0
2023-10-20 15:00:00,87.31,87.5,87.12,87.14,65749.0,79.102,79.2741,78.9299,78.948,65749.0
2023-10-20 15:10:00,87.15,87.16,86.63,86.76,94133.0,78.957,78.9661,78.4859,78.6037,94133.0
2023-10-20 15:20:00,86.75,86.79,86.38,86.64,73526.0,78.5947,78.6309,78.2594,78.495,73526.0
2023-10-20 15:30:00,86.65,86.82,86.57,86.66,66737.0,78.5041,78.6581,78.4316,78.5131,66737.0
2023-10-20 15:40:00,86.66,86.66,86.34,86.54,93263.0,78.5131,78.5131,78.2232,78.4044,93263.0
2023-10-20 15:50:00,86.53,86.53,86.12,86.13,402188.0,78.3953,78.3953,78.0239,78.0329,402188.0
2023-10-23 09:30:00,85.29,85.57,84.77,84.95,190900.0,77.2719,77.5256,76.8008,76.9639,190900.0
2023-10-23 09:40:00,84.92,85.15,84.72,84.98,38662.0,76.9367,77.1451,76.7555,76.9911,38662.0
2023-10-23 09:50:00,85.04,85.31,85.01,85.19,51935.0,77.0454,77.29,77.0182,77.1813,51935.0
2023-10-23 10:00:00,85.15,85.66,84.91,85.65,73498.0,77.1451,77.6071,76.9276,77.5981,73498.0
2023-10-23 10:10:00,85.64,85.83,85.54,85.78,31577.0,77.589,77.7611,77.4984,77.7158,31577.0
2023-10-23 10:20:00,85.74,85.88,85.17,85.2,43219.0,77.6796,77.8064,77.1632,77.1904,43219.0
2023-10-23 10:30:00,85.18,85.61,85.12,85.56,71762.0,77.1722,77.5618,77.1179,77.5165,71762.0
2023-10-23 10:40:00,85.54,85.89,85.52,85.75,89579.0,77.4984,77.8155,77.4803,77.6887,89579.0
2023-10-23 10:50:00,85.76,86.03,85.74,86.0,84898.0,77.6977,77.9423,77.6796,77.9152,84898.0
2023-10-23 11:00:00,86.01,86.45,86.01,86.41,62476.0,77.9242,78.3229,77.9242,78.2866,62476.0
2023-10-23 11:10:00,86.37,86.53,86.2,86.53,53211.0,78.2504,78.3953,78.0964,78.3953,53211.0
2023-10-23 11:20:00,86.54,87.0,86.49,87.0,76836.0,78.4044,78.8212,78.3591,78.8212,76836.0
2023-10-23 11:30:00,87.0,87.23,86.89,87.12,91812.0,78.8212,79.0295,78.7215,78.9299,91812.0
2023-10-23 11:40:00,87.11,87.17,86.5,86.57,57967.0,78.9208,78.9752,78.3682,78.4316,57967.0
2023-10-23 11:50:00,86.57,86.77,86.51,86.71,46659.0,78.4316,78.6128,78.3772,78.5584,46659.0
2023-10-23 12:00:00,86.72,86.74,86.57,86.65,47144.0,78.5675,78.5856,78.4316,78.5041,47144.0
2023-10-23 12:10:00,86.64,86.68,86.29,86.33,62654.0,78.495,78.5312,78.1779,78.2141,62654.0
2023-10-23 12:20:00,86.34,86.67,86.23,86.65,56217.0,78.2232,78.5222,78.1235,78.5041,56217.0
2023-10-23 12:30:00,86.63,86.79,86.5,86.77,60030.0,78.4859,78.6309,78.3682,78.6128,60030.0
2023-10-23 12:40:00,86.77,87.23,86.76,87.23,98878.0,78.6128,79.0295,78.6037,79.0295,98878.0
2023-10-23 12:50:00,87.21,87.44,87.13,87.39,45158.0,79.0114,79.2198,78.9389,79.1745,45158.0
2023-10-23 13:00:00,87.41,87.49,87.35,87.45,32729.0,79.1926,79.2651,79.1382,79.2288,32729.0
2023-10-23 13:10:00,87.44,87.47,87.24,87.27,43826.0,79.2198,79.247,79.0386,79.0658,43826.0
2023-10-23 13:20:00,87.25,87.34,87.23,87.3,40557.0,79.0476,79.1292,79.0295,79.0929,40557.0
2023-10-23 13:30:00,87.31,87.57,87.27,87.44,35131.0,79.102,79.3376,79.0658,79.2198,35131.0
2023-10-23 13:40:00,87.45,87.63,87.38,87.5,70760.0,79.2288,79.3919,79.1654,79.2741,70760.0
2023-10-23 13:50:00,87.5,87.5,87.18,87.28,76999.0,79.2741,79.2741,78.9842,79.0748,76999.0
2023-10-23 14:00:00,87.26,87.36,87.0,87.3,77076.0,79.0567,79.1473,78.8212,79.0929,77076.0
2023-10-23 14:10:00,87.29,87.3,87.16,87.21,66491.0,79.0839,79.0929,78.9661,79.0114,66491.0
2023-10-23 14:20:00,87.21,87.4,87.13,87.39,66606.0,79.0114,79.1835,78.9389,79.1745,66606.0
2023-10-23 14:30:00,87.38,87.67,87.35,87.64,47248.0,79.1654,79.4282,79.1382,79.401,47248.0
2023-10-23 14:40:00,87.65,87.74,87.43,87.5,40950.0,79.41,79.4916,79.2107,79.2741,40950.0
2023-10-23 14:50:00,87.49,87.49,87.2,87.32,81544.0,79.2651,79.2651,79.0023,79.1111,81544.0
2023-10-23 15:00:00,87.33,87.34,86.96,87.04,49172.0,79.1201,79.1292,78.7849,78.8574,49172.0
2023-10-23 15:10:00,87.05,87.12,86.76,86.92,97674.0,78.8665,78.9299,78.6037,78.7487,97674.0
2023-10-23 15:20:00,86.91,86.91,86.69,86.78,70786.0,78.7396,78.7396,78.5403,78.6218,70786.0
2023-10-23 15:30:00,86.79,86.96,86.66,86.76,132080.0,78.6309,78.7849,78.5131,78.6037,132080.0
2023-10-23 15:40:00,86.76,86.95,86.7,86.78,124989.0,78.6037,78.7759,78.5494,78.6218,124989.0
2023-10-23 15:50:00,86.77,86.77,86.57,86.61,347974.0,78.6128,78.6128,78.4316,78.4678,347974.0
2023-10-24 09:30:00,86.85,87.73,86.85,87.73,84755.0,78.6853,79.4825,78.6853,79.4825,84755.0
2023-10-24 09:40:00,87.78,88.0,87.66,87.91,50628.0,79.5278,79.7271,79.4191,79.6456,50628.0
2023-10-24 09:50:00,87.91,88.21,87.67,88.09,49537.0,79.6456,79.9174,79.4282,79.8087,49537.0
2023-10-24 10:00:00,88.06,88.06,87.48,87.79,44270.0,79.7815,79.7815,79.256,79.5369,44270.0
2023-10-24 10:10:00,87.8,88.05,87.73,87.86,41916.0,79.5459,79.7724,79.4825,79.6003,41916.0
2023-10-24 10:20:00,87.91,88.17,87.6,88.17,29753.0,79.6456,79.8812,79.3647,79.8812,29753.0
2023-10-24 10:30:00,88.15,88.19,87.92,88.19,48930.0,79.863,79.8993,79.6547,79.8993,48930.0
2023-10-24 10:40:00,88.17,88.18,87.88,87.97,36769.0,79.8812,79.8902,79.6184,79.7,36769.0
2023-10-24 10:50:00,88.02,88.1,87.84,87.89,43913.0,79.7453,79.8177,79.5822,79.6275,43913.0
2023-10-24 11:00:00,87.88,87.88,87.53,87.78,69879.0,79.6184,79.6184,79.3013,79.5278,69879.0
2023-10-24 11:10:00,87.73,87.82,87.54,87.66,59738.0,79.4825,79.5641,79.3104,79.4191,59738.0
2023-10-24 11:20:00,87.68,87.69,87.38,87.38,23557.0,79.4372,79.4463,79.1654,79.1654,23557.0
2023-10-24 11:30:00,87.41,87.43,87.01,87.1,56572.0,79.1926,79.2107,78.8302,78.9118,56572.0
2023-10-24 11:40:00,87.1,87.37,87.09,87.29,26637.0,78.9118,79.1564,78.9027,79.0839,26637.0
2023-10-24 11:50:00,87.27,87.34,87.06,87.22,33558.0,79.0658,79.1292,78.8755,79.0205,33558.0
2023-10-24 12:00:00,87.23,87.45,87.2,87.43,26604.0,79.0295,79.2288,79.0023,79.2107,26604.0
2023-10-24 12:10:00,87.45,87.51,87.26,87.33,28721.0,79.2288,79.2832,79.0567,79.1201,28721.0
2023-10-24 12:20:00,87.31,87.45,87.28,87.38,43257.0,79.102,79.2288,79.0748,79.1654,43257.0
2023-10-24 12:30:00,87.35,87.67,87.34,87.59,25056.0,79.1382,79.4282,79.1292,79.3557,25056.0
2023-10-24 12:40:00,87.62,87.8,87.58,87.63,41599.0,79.3829,79.5459,79.3466,79.3919,41599.0
2023-10-24 12:50:00,87.66,87.99,87.58,87.91,58085.0,79.4191,79.7181,79.3466,79.6456,58085.0
2023-10-24 13:00:00,87.93,87.93,87.6,87.64,24848.0,79.6637,79.6637,79.3647,79.401,24848.0
2023-10-24 13:10:00,87.57,87.6,87.34,87.41,47170.0,79.3376,79.3647,79.1292,79.1926,47170.0
2023-10-24 13:20:00,87.46,87.61,87.31,87.58,44237.0,79.2379,79.3738,79.102,79.3466,44237.0
2023-10-24 13:30:00,87.58,87.64,87.27,87.29,33178.0,79.3466,79.401,79.0658,79.0839,33178.0
2023-10-24 13:40:00,87.28,87.58,87.28,87.48,25398.0,79.0748,79.3466,79.0748,79.256,25398.0
2023-10-24 13:50:00,87.48,87.69,87.39,87.51,35353.0,79.256,79.4463,79.1745,79.2832,35353.0
2023-10-24 14:00:00,87.54,87.85,87.48,87.78,56722.0,79.3104,79.5912,79.256,79.5278,56722.0
2023-10-24 14:10:00,87.82,87.82,87.57,87.65,25360.0,79.5641,79.5641,79.3376,79.41,25360.0
2023-10-24 14:20:00,87.64,87.64,87.5,87.56,28709.0,79.401,79.401,79.2741,79.3285,28709.0
2023-10-24 14:30:00,87.58,87.76,87.5,87.53,18454.0,79.3466,79.5097,79.2741,79.3013,18454.0
2023-10-24 14:40:00,87.53,87.75,87.51,87.62,24609.0,79.3013,79.5006,79.2832,79.3829,24609.0
2023-10-24 14:50:00,87.61,87.84,87.55,87.76,26925.0,79.3738,79.5822,79.3194,79.5097,26925.0
2023-10-24 15:00:00,87.77,87.85,87.67,87.71,34706.0,79.5188,79.5912,79.4282,79.4644,34706.0
2023-10-24 15:10:00,87.71,88.03,87.69,87.94,31221.0,79.4644,79.7543,79.4463,79.6728,31221.0
2023-10-24 15:20:00,87.96,88.19,87.9,88.19,33713.0,79.6909,79.8993,79.6365,79.8993,33713.0
2023-10-24 15:30:00,88.18,88.22,88.05,88.2,74160.0,79.8902,79.9265,79.7724,79.9083,74160.0
2023-10-24 15:40:00,88.18,88.26,87.93,88.02,102312.0,79.8902,79.9627,79.6637,79.7453,102312.0
2023-10-24 15:50:00,88.05,88.22,87.98,88.09,270596.0,79.7724,79.9265,79.709,79.8087,270596.0
2023-10-25 09:30:00,87.3,87.76,87.09,87.1,135834.0,79.0929,79.5097,78.9027,78.9118,135834.0
2023-10-25 09:40:00,87.15,87.24,86.76,87.17,53607.0,78.957,79.0386,78.6037,78.9752,53607.0
2023-10-25 09:50:00,87.17,87.31,87.0,87.14,33891.0,78.9752,79.102,78.8212,78.948,33891.0
2023-10-25 10:00:00,87.15,87.15,86.52,86.57,55260.0,78.957,78.957,78.3863,78.4316,55260.0
2023-10-25 10:10:00,86.57,87.09,86.49,87.06,40369.0,78.4316,78.9027,78.3591,78.8755,40369.0
2023-10-25 10:20:00,87.07,87.17,86.97,87.14,49328.0,78.8846,78.9752,78.794,78.948,49328.0
2023-10-25 10:30:00,87.11,87.57,87.1,87.55,61560.0,78.9208,79.3376,78.9118,79.3194,61560.0
2023-10-25 10:40:00,87.54,87.72,87.36,87.68,124605.0,79.3104,79.4735,79.1473,79.4372,124605.0
2023-10-25 10:50:00,87.63,87.69,87.38,87.46,35531.0,79.3919,79.4463,79.1654,79.2379,35531.0
2023-10-25 11:00:00,87.45,87.46,87.24,87.32,51303.0,79.2288,79.2379,79.0386,79.1111,51303.0
2023-10-25 11:10:00,87.38,87.43,87.25,87.41,41175.0,79.1654,79.2107,79.0476,79.1926,41175.0
2023-10-25 11:20:00,87.4,87.4,87.09,87.28,29467.0,79.1835,79.1835,78.9027,79.0748,29467.0
2023-10-25 11:30:00,87.27,87.31,87.0,87.24,46169.0,79.0658,79.102,78.8212,79.0386,46169.0
2023-10-25 11:40:00,87.24,87.29,86.98,87.21,65998.0,79.0386,79.0839,78.803,79.0114,65998.0
2023-10-25 11:50:00,87.18,87.32,87.06,87.11,164813.0,78.9842,79.1111,78.8755,78.9208,164813.0
2023-10-25 12:00:00,87.07,87.23,86.91,87.23,138571.0,78.8846,79.0295,78.7396,79.0295,138571.0
2023-10-25 12:10:00,87.22,87.22,86.9,86.92,13398.0,79.0205,79.0205,78.7306,78.7487,13398.0
2023-10-25 12:20:00,86.91,87.19,86.89,87.04,21888.0,78.7396,78.9933,78.7215,78.8574,21888.0
2023-10-25 12:30:00,87.06,87.24,87.01,87.1,17505.0,78.8755,79.0386,78.8302,78.9118,17505.0
2023-10-25 12:40:00,87.1,87.13,86.9,86.99,24690.0,78.9118,78.9389,78.7306,78.8121,24690.0
2023-10-25 12:50:00,86.98,87.02,86.79,86.81,20939.0,78.803,78.8393,78.6309,78.649,20939.0
2023-10-25 13:00:00,86.84,87.02,86.82,87.01,37318.0,78.6762,78.8393,78.6581,78.8302,37318.0
2023-10-25 13:10:00,87.01,87.12,86.9,87.12,38367.0,78.8302,78.9299,78.7306,78.9299,38367.0
2023-10-25 13:20:00,87.11,87.12,86.86,86.87,23893.0,78.9208,78.9299,78.6943,78.7034,23893.0
2023-10-25 13:30:00,86.86,86.9,86.7,86.78,32308.0,78.6943,78.7306,78.5494,78.6218,32308.0
2023-10-25 13:40:00,86.79,86.96,86.77,86.82,33162.0,78.6309,78.7849,78.6128,78.6581,33162.0
2023-10-25 13:50:00,86.78,86.87,86.66,86.82,19398.0,78.6218,78.7034,78.5131,78.6581,19398.0
2023-10-25 14:00:00,86.81,86.88,86.71,86.75,14247.0,78.649,78.7124,78.5584,78.5947,14247.0
2023-10-25 14:10:00,86.75,86.97,86.64,86.88,22003.0,78.5947,78.794,78.495,78.7124,22003.0
2023-10-25 14:20:00,86.88,86.96,86.75,86.76,19485.0,78.7124,78.7849,78.5947,78.6037,19485.0
2023-10-25 14:30:00,86.74,86.8,86.56,86.65,24887.0,78.5856,78.64,78.4225,78.5041,24887.0
2023-10-25 14:40:00,86.63,86.63,86.5,86.56,37139.0,78.4859,78.4859,78.3682,78.4225,37139.0
2023-10-25 14:50:00,86.6,86.75,86.56,86.65,27315.0,78.4588,78.5947,78.4225,78.5041,27315.0
2023-10-25 15:00:00,86.67,86.87,86.66,86.81,44997.0,78.5222,78.7034,78.5131,78.649,44997.0
2023-10-25 15:10:00,86.83,86.88,86.76,86.84,70447.0,78.6671,78.7124,78.6037,78.6762,70447.0
2023-10-25 15:20:00,86.83,86.99,86.66,86.81,130518.0,78.6671,78.8121,78.5131,78.649,130518.0
2023-10-25 15:30:00,86.81,87.18,86.8,87.02,67245.0,78.649,78.9842,78.64,78.8393,67245.0
2023-10-25 15:40:00,87.03,87.24,87.02,87.21,102800.0,78.8483,79.0386,78.8393,79.0114,102800.0
2023-10-25 15:50:00,87.21,87.38,87.17,87.26,294733.0,79.0114,79.1654,78.9752,79.0567,294733.0
2023-10-26 09:30:00,87.64,88.8,87.38,88.76,86505.0,79.401,80.4519,79.1654,80.4157,86505.0
2023-10-26 09:40:00,88.56,89.42,88.54,89.42,34131.0,80.2345,81.0136,80.2164,81.0136,34131.0
2023-10-26 09:50:00,89.43,90.02,89.35,89.95,67679.0,81.0227,81.5572,80.9502,81.4938,67679.0
2023-10-26 10:00:00,90.02,90.62,89.8,90.58,43530.0,81.5572,82.1008,81.3579,82.0646,43530.0
2023-10-26 10:10:00,90.57,91.03,90.41,90.47,66195.0,82.0555,82.4723,81.9106,81.9649,66195.0
2023-10-26 10:20:00,90.44,91.05,90.36,90.44,86750.0,81.9378,82.4904,81.8653,81.9378,86750.0
2023-10-26 10:30:00,90.45,90.56,90.1,90.5,45492.0,81.9468,82.0465,81.6297,81.9921,45492.0
2023-10-26 10:40:00,90.5,90.72,90.34,90.65,49164.0,81.9921,82.1914,81.8472,82.128,49164.0
2023-10-26 10:50:00,90.68,91.14,90.66,90.89,49957.0,82.1552,82.572,82.1371,82.3455,49957.0
2023-10-26 11:00:00,90.9,90.95,90.42,90.49,35682.0,82.3545,82.3998,81.9196,81.9831,35682.0
2023-10-26 11:10:00,90.49,90.57,90.29,90.43,86742.0,81.9831,82.0555,81.8019,81.9287,86742.0
2023-10-26 11:20:00,90.4,90.8,90.22,90.77,55793.0,81.9015,82.2639,81.7384,82.2367,55793.0
2023-10-26 11:30:00,90.77,91.2,90.77,91.17,32244.0,82.2367,82.6263,82.2367,82.5991,32244.0
2023-10-26 11:40:00,91.15,91.22,90.92,91.22,32564.0,82.581,82.6444,82.3726,82.6444,32564.0
2023-10-26 11:50:00,91.21,91.25,90.96,91.07,33501.0,82.6354,82.6716,82.4089,82.5085,33501.0
2023-10-26 12:00:00,91.06,91.17,90.92,91.07,33784.0,82.4995,82.5991,82.3726,82.5085,33784.0
2023-10-26 12:10:00,91.07,91.39,91.0,91.12,60977.0,82.5085,82.7984,82.4451,82.5538,60977.0
2023-10-26 12:20:00,91.12,91.28,90.87,91.25,44779.0,82.5538,82.6988,82.3273,82.6716,44779.0
2023-10-26 12:30:00,91.27,91.37,91.11,91.35,46821.0,82.6897,82.7803,82.5448,82.7622,46821.0
2023-10-26 12:40:00,91.34,91.44,91.28,91.35,24394.0,82.7531,82.8437,82.6988,82.7622,24394.0
2023-10-26 12:50:00,91.36,91.41,91.25,91.3,18594.0,82.7713,82.8166,82.6716,82.7169,18594.0
2023-10-26 13:00:00,91.3,91.67,91.23,91.47,34770.0,82.7169,83.0521,82.6535,82.8709,34770.0
2023-10-26 13:10:00,91.47,91.75,91.41,91.7,37849.0,82.8709,83.1246,82.8166,83.0793,37849.0
2023-10-26 13:20:00,91.71,91.82,91.47,91.7,73746.0,83.0884,83.188,82.8709,83.0793,73746.0
2023-10-26 13:30:00,91.7,91.72,91.38,91.52,45444.0,83.0793,83.0974,82.7894,82.9162,45444.0
2023-10-26 13:40:00,91.52,91.94,91.49,91.89,31049.0,82.9162,83.2967,82.889,83.2514,31049.0
2023-10-26 13:50:00,91.89,92.05,91.7,91.81,25916.0,83.2514,83.3964,83.0793,83.179,25916.0
2023-10-26 14:00:00,91.79,91.81,91.47,91.48,23809.0,83.1608,83.179,82.8709,82.88,23809.0
2023-10-26 14:10:00,91.45,91.66,91.44,91.62,27176.0,82.8528,83.0431,82.8437,83.0068,27176.0
2023-10-26 14:20:00,91.62,91.68,91.27,91.33,30743.0,83.0068,83.0612,82.6897,82.7441,30743.0
2023-10-26 14:30:00,91.31,91.55,91.26,91.46,61948.0,82.726,82.9434,82.6807,82.8619,61948.0
2023-10-26 14:40:00,91.47,91.72,91.42,91.57,41552.0,82.8709,83.0974,82.8256,82.9615,41552.0
2023-10-26 14:50:00,91.59,91.98,91.57,91.92,58205.0,82.9796,83.333,82.9615,83.2786,58205.0
2023-10-26 15:00:00,91.94,92.11,91.81,91.87,45363.0,83.2967,83.4508,83.179,83.2333,45363.0
2023-10-26 15:10:00,91.88,91.99,91.67,91.91,63071.0,83.2424,83.342,83.0521,83.2696,63071.0
2023-10-26 15:20:00,91.93,91.95,91.73,91.73,49186.0,83.2877,83.3058,83.1065,83.1065,49186.0
2023-10-26 15:30:00,91.72,91.8,91.5,91.68,90667.0,83.0974,83.1699,82.8981,83.0612,90667.0
2023-10-26 15:40:00,91.67,91.72,91.48,91.67,109661.0,83.0521,83.0974,82.88,83.0521,109661.0
2023-10-26 15:50:00,91.65,92.0,91.4,91.45,419485.0,83.034,83.3511,82.8075,82.8528,419485.0
2023-10-27 09:30:00,91.44,91.44,90.05,90.36,77711.0,82.8437,82.8437,81.5844,81.8653,77711.0
2023-10-27 09:40:00,90.37,90.57,90.09,90.55,53279.0,81.8743,82.0555,81.6207,82.0374,53279.0
2023-10-27 09:50:00,90.47,90.58,89.93,89.94,62744.0,81.9649,82.0646,81.4757,81.4848,62744.0
2023-10-27 10:00:00,89.87,89.93,89.58,89.84,49628.0,81.4213,81.4757,81.1586,81.3942,49628.0
2023-10-27 10:10:00,89.85,90.14,89.7,89.71,60235.0,81.4032,81.666,81.2673,81.2764,60235.0
2023-10-27 10:20:00,89.71,90.0,89.57,89.65,63236.0,81.2764,81.5391,81.1495,81.222,63236.0
2023-10-27 10:30:00,89.61,89.94,89.34,89.79,47942.0,81.1858,81.4848,80.9412,81.3489,47942.0
2023-10-27 10:40:00,89.84,89.93,89.57,89.9,49768.0,81.3942,81.4757,81.1495,81.4485,49768.0
2023-10-27 10:50:00,89.9,90.14,89.89,90.03,33957.0,81.4485,81.666,81.4395,81.5663,33957.0
2023-10-27 11:00:00,90.03,90.26,89.92,90.18,29037.0,81.5663,81.7747,81.4666,81.7022,29037.0
2023-10-27 11:10:00,90.18,90.5,90.14,90.23,25797.0,81.7022,81.9921,81.666,81.7475,25797.0
2023-10-27 11:20:00,90.26,90.38,89.91,89.93,35994.0,81.7747,81.8834,81.4576,81.4757,35994.0
2023-10-27 11:30:00,89.91,89.98,89.68,89.84,22785.0,81.4576,81.521,81.2492,81.3942,22785.0
2023-10-27 11:40:00,89.84,89.99,89.75,89.96,20615.0,81.3942,81.5301,81.3126,81.5029,20615.0
2023-10-27 11:50:00,89.96,90.07,89.93,90.03,16504.0,81.5029,81.6025,81.4757,81.5663,16504.0
2023-10-27 12:00:00,90.01,90.05,89.78,89.92,19478.0,81.5482,81.5844,81.3398,81.4666,19478.0
2023-10-27 12:10:00,89.94,90.0,89.65,89.79,45218.0,81.4848,81.5391,81.222,81.3489,45218.0
2023-10-27 12:20:00,89.79,89.79,89.36,89.55,63535.0,81.3489,81.3489,80.9593,81.1314,63535.0
2023-10-27 12:30:00,89.55,89.7,89.52,89.67,23202.0,81.1314,81.2673,81.1042,81.2401,23202.0
2023-10-27 12:40:00,89.66,89.69,89.52,89.52,13512.0,81.2311,81.2583,81.1042,81.1042,13512.0
2023-10-27 12:50:00,89.52,89.63,89.43,89.59,21039.0,81.1042,81.2039,81.0227,81.1677,21039.0
2023-10-27 13:00:00,89.61,89.62,89.23,89.29,15666.0,81.1858,81.1948,80.8415,80.8959,15666.0
2023-10-27 13:10:00,89.29,89.45,89.01,89.39,38470.0,80.8959,81.0408,80.6422,80.9865,38470.0
2023-10-27 13:20:00,89.39,89.91,89.34,89.79,43391.0,80.9865,81.4576,80.9412,81.3489,43391.0
2023-10-27 13:30:00,89.78,89.79,89.46,89.52,22179.0,81.3398,81.3489,81.0499,81.1042,22179.0
2023-10-27 13:40:00,89.51,89.8,89.47,89.72,21634.0,81.0952,81.3579,81.0589,81.2854,21634.0
2023-10-27 13:50:00,89.76,89.83,89.67,89.78,18550.0,81.3217,81.3851,81.2401,81.3398,18550.0
2023-10-27 14:00:00,89.8,89.85,89.63,89.82,17267.0,81.3579,81.4032,81.2039,81.376,17267.0
2023-10-27 14:10:00,89.8,90.05,89.78,89.97,16399.0,81.3579,81.5844,81.3398,81.5119,16399.0
2023-10-27 14:20:00,90.0,90.0,89.65,89.69,20880.0,81.5391,81.5391,81.222,81.2583,20880.0
2023-10-27 14:30:00,89.66,89.96,89.55,89.81,37225.0,81.2311,81.5029,81.1314,81.367,37225.0
2023-10-27 14:40:00,89.84,89.96,89.7,89.74,35102.0,81.3942,81.5029,81.2673,81.3036,35102.0
2023-10-27 14:50:00,89.74,89.76,89.32,89.4,34942.0,81.3036,81.3217,80.923,80.9955,34942.0
2023-10-27 15:00:00,89.4,89.7,89.37,89.58,59852.0,80.9955,81.2673,80.9683,81.1586,59852.0
2023-10-27 15:10:00,89.58,89.69,89.38,89.52,41368.0,81.1586,81.2583,80.9774,81.1042,41368.0
2023-10-27 15:20:00,89.54,89.76,89.44,89.72,52500.0,81.1224,81.3217,81.0318,81.2854,52500.0
2023-10-27 15:30:00,89.72,89.93,89.61,89.71,59374.0,81.2854,81.4757,81.1858,81.2764,59374.0
2023-10-27 15:40:00,89.71,89.79,89.6,89.76,90850.0,81.2764,81.3489,81.1767,81.3217,90850.0
2023-10-27 15:50:00,89.75,89.97,89.66,89.87,305060.0,81.3126,81.5119,81.2311,81.4213,305060.0
2023-10-30 09:30:00,90.16,91.0,90.05,90.58,79992.0,81.6841,82.4451,81.5844,82.0646,79992.0
2023-10-30 09:40:00,90.65,90.65,90.03,90.2,54493.0,82.128,82.128,81.5663,81.7203,54493.0
2023-10-30 09:50:00,90.19,90.29,89.76,90.08,58630.0,81.7113,81.8019,81.3217,81.6116,58630.0
2023-10-30 10:00:00,90.08,90.13,89.48,89.76,47688.0,81.6116,81.6569,81.068,81.3217,47688.0
2023-10-30 10:10:00,89.73,90.19,89.71,90.15,42128.0,81.2945,81.7113,81.2764,81.675,42128.0
2023-10-30 10:20:00,90.15,90.4,89.88,90.25,42561.0,81.675,81.9015,81.4304,81.7656,42561.0
2023-10-30 10:30:00,90.21,90.27,89.81,89.81,35514.0,81.7294,81.7837,81.367,81.367,35514.0
2023-10-30 10:40:00,89.83,89.85,89.52,89.72,42249.0,81.3851,81.4032,81.1042,81.2854,42249.0
2023-10-30 10:50:00,89.77,89.81,89.56,89.74,17629.0,81.3307,81.367,81.1405,81.3036,17629.0
2023-10-30 11:00:00,89.77,89.86,89.68,89.72,38337.0,81.3307,81.4123,81.2492,81.2854,38337.0
2023-10-30 11:10:00,89.69,89.7,89.06,89.09,15930.0,81.2583,81.2673,80.6875,80.7147,15930.0
2023-10-30 11:20:00,89.04,89.12,88.61,89.12,103274.0,80.6694,80.7419,80.2798,80.7419,103274.0
2023-10-30 11:30:00,89.05,89.31,89.0,89.05,53542.0,80.6784,80.914,80.6331,80.6784,53542.0
2023-10-30 11:40:00,89.06,89.06,88.7,88.77,33141.0,80.6875,80.6875,80.3613,80.4248,33141.0
2023-10-30 11:50:00,88.74,88.95,88.72,88.93,52646.0,80.3976,80.5878,80.3795,80.5697,52646.0
2023-10-30 12:00:00,88.92,89.13,88.83,88.83,30172.0,80.5607,80.7509,80.4791,80.4791,30172.0
2023-10-30 12:10:00,88.81,88.93,88.71,88.81,40626.0,80.461,80.5697,80.3704,80.461,40626.0
2023-10-30 12:20:00,88.81,89.05,88.81,88.9,28589.0,80.461,80.6784,80.461,80.5425,28589.0
2023-10-30 12:30:00,88.88,88.99,88.79,88.81,18221.0,80.5244,80.6241,80.4429,80.461,18221.0
2023-10-30 12:40:00,88.8,88.9,88.65,88.82,40384.0,80.4519,80.5425,80.316,80.4701,40384.0
2023-10-30 12:50:00,88.82,88.95,88.81,88.91,20369.0,80.4701,80.5878,80.461,80.5516,20369.0
2023-10-30 13:00:00,88.92,89.08,88.84,89.08,23949.0,80.5607,80.7056,80.4882,80.7056,23949.0
2023-10-30 13:10:00,89.1,89.2,88.98,89.13,21604.0,80.7237,80.8143,80.615,80.7509,21604.0
2023-10-30 13:20:00,89.12,89.39,89.03,89.35,90445.0,80.7419,80.9865,80.6603,80.9502,90445.0
2023-10-30 13:30:00,89.37,89.48,89.18,89.43,79957.0,80.9683,81.068,80.7962,81.0227,79957.0
2023-10-30 13:40:00,89.44,89.66,89.38,89.38,27408.0,81.0318,81.2311,80.9774,80.9774,27408.0
2023-10-30 13:50:00,89.44,89.52,89.37,89.44,27647.0,81.0318,81.1042,80.9683,81.0318,27647.0
2023-10-30 14:00:00,89.46,89.48,89.29,89.4,40864.0,81.0499,81.068,80.8959,80.9955,40864.0
2023-10-30 14:10:00,89.41,89.6,89.41,89.5,34946.0,81.0046,81.1767,81.0046,81.0861,34946.0
2023-10-30 14:20:00,89.5,89.72,89.48,89.68,21005.0,81.0861,81.2854,81.068,81.2492,21005.0
2023-10-30 14:30:00,89.71,89.92,89.69,89.84,26359.0,81.2764,81.4666,81.2583,81.3942,26359.0
2023-10-30 14:40:00,89.83,90.08,89.71,89.99,74600.0,81.3851,81.6116,81.2764,81.5301,74600.0
2023-10-30 14:50:00,89.99,90.09,89.9,90.0,45647.0,81.5301,81.6207,81.4485,81.5391,45647.0
2023-10-30 15:00:00,90.03,90.11,89.84,89.84,59770.0,81.5663,81.6388,81.3942,81.3942,59770.0
2023-10-30 15:10:00,89.85,90.13,89.83,90.06,44951.0,81.4032,81.6569,81.3851,81.5935,44951.0
2023-10-30 15:20:00,90.05,90.09,89.94,90.03,45934.0,81.5844,81.6207,81.4848,81.5663,45934.0
2023-10-30 15:30:00,89.98,90.1,89.95,90.05,48595.0,81.521,81.6297,81.4938,81.5844,48595.0
2023-10-30 15:40:00,90.05,90.31,90.03,90.12,77090.0,81.5844,81.82,81.5663,81.6478,77090.0
2023-10-30 15:50:00,90.12,90.23,90.01,90.2,515666.0,81.6478,81.7475,81.5482,81.7203,515666.0
2023-10-31 09:30:00,91.03,92.34,90.81,91.88,95377.0,82.4723,83.6591,82.273,83.2424,95377.0
2023-10-31 09:40:00,91.98,92.16,91.55,91.56,79814.0,83.333,83.4961,82.9434,82.9525,79814.0
2023-10-31 09:50:00,91.57,91.75,91.34,91.34,52475.0,82.9615,83.1246,82.7531,82.7531,52475.0
2023-10-31 10:00:00,91.28,91.33,90.94,91.11,43469.0,82.6988,82.7441,82.3908,82.5448,43469.0
2023-10-31 10:10:00,91.08,91.53,91.08,91.41,55570.0,82.5176,82.9253,82.5176,82.8166,55570.0
2023-10-31 10:20:00,91.44,91.45,91.03,91.27,49337.0,82.8437,82.8528,82.4723,82.6897,49337.0
2023-10-31 10:30:00,91.23,91.48,91.03,91.34,40289.0,82.6535,82.88,82.4723,82.7531,40289.0
2023-10-31 10:40:00,91.3,91.68,91.21,91.55,33189.0,82.7169,83.0612,82.6354,82.9434,33189.0
2023-10-31 10:50:00,91.57,91.91,91.56,91.91,44112.0,82.9615,83.2696,82.9525,83.2696,44112.0
2023-10-31 11:00:00,91.9,92.07,91.83,92.07,43020.0,83.2605,83.4145,83.1971,83.4145,43020.0
2023-10-31 11:10:00,92.09,92.17,92.0,92.15,37854.0,83.4326,83.5051,83.3511,83.487,37854.0
2023-10-31 11:20:00,92.13,92.27,92.0,92.09,45869.0,83.4689,83.5957,83.3511,83.4326,45869.0
2023-10-31 11:30:00,92.14,92.17,92.01,92.12,26867.0,83.4779,83.5051,83.3602,83.4598,26867.0
2023-10-31 11:40:00,92.12,92.32,92.05,92.32,24383.0,83.4598,83.641,83.3964,83.641,24383.0
2023-10-31 11:50:00,92.34,92.5,92.28,92.48,26189.0,83.6591,83.8041,83.6048,83.786,26189.0
2023-10-31 12:00:00,92.5,92.58,92.33,92.4,55911.0,83.8041,83.8766,83.6501,83.7135,55911.0
2023-10-31 12:10:00,92.41,92.44,92.12,92.14,59050.0,83.7226,83.7497,83.4598,83.4779,59050.0
2023-10-31 12:20:00,92.14,92.38,92.06,92.16,39691.0,83.4779,83.6954,83.4055,83.4961,39691.0
2023-10-31 12:30:00,92.15,92.27,92.02,92.17,34225.0,83.487,83.5957,83.3692,83.5051,34225.0
2023-10-31 12:40:00,92.14,92.31,92.04,92.17,42786.0,83.4779,83.632,83.3873,83.5051,42786.0
2023-10-31 12:50:00,92.2,92.3,92.03,92.18,38481.0,83.5323,83.6229,83.3783,83.5142,38481.0
2023-10-31 13:00:00,92.21,92.34,92.21,92.31,34085.0,83.5414,83.6591,83.5414,83.632,34085.0
2023-10-31 13:10:00,92.29,92.29,92.02,92.13,36681.0,83.6138,83.6138,83.3692,83.4689,36681.0
2023-10-31 13:20:00,92.14,92.17,92.01,92.1,27952.0,83.4779,83.5051,83.3602,83.4417,27952.0
2023-10-31 13:30:00,92.14,92.2,91.97,92.05,60403.0,83.4779,83.5323,83.3239,83.3964,60403.0
2023-10-31 13:40:00,92.07,92.19,91.96,92.08,30638.0,83.4145,83.5232,83.3149,83.4236,30638.0
2023-10-31 13:50:00,92.07,92.18,92.01,92.16,20782.0,83.4145,83.5142,83.3602,83.4961,20782.0
2023-10-31 14:00:00,92.15,92.55,92.15,92.48,41002.0,83.487,83.8494,83.487,83.786,41002.0
2023-10-31 14:10:00,92.49,92.5,92.24,92.32,30900.0,83.795,83.8041,83.5685,83.641,30900.0
2023-10-31 14:20:00,92.33,92.46,92.28,92.31,49793.0,83.6501,83.7679,83.6048,83.632,49793.0
2023-10-31 14:30:00,92.31,92.55,92.3,92.53,45654.0,83.632,83.8494,83.6229,83.8313,45654.0
2023-10-31 14:40:00,92.55,92.74,92.51,92.73,35583.0,83.8494,84.0215,83.8132,84.0125,35583.0
2023-10-31 14:50:00,92.74,92.88,92.74,92.81,38163.0,84.0215,84.1484,84.0215,84.085,38163.0
2023-10-31 15:00:00,92.81,92.91,92.62,92.85,44558.0,84.085,84.1756,83.9128,84.1212,44558.0
2023-10-31 15:10:00,92.84,92.85,92.67,92.76,47986.0,84.1121,84.1212,83.9581,84.0397,47986.0
2023-10-31 15:20:00,92.76,92.95,92.71,92.93,71437.0,84.0397,84.2118,83.9944,84.1937,71437.0
2023-10-31 15:30:00,92.94,92.96,92.61,92.73,99914.0,84.2027,84.2209,83.9038,84.0125,99914.0
2023-10-31 15:40:00,92.73,93.03,92.72,92.99,113867.0,84.0125,84.2843,84.0034,84.248,113867.0
2023-10-31 15:50:00,92.98,93.22,92.94,92.98,382497.0,84.239,84.4564,84.2027,84.239,382497.0
2023-11-01 09:30:00,92.99,93.37,92.75,92.75,75756.0,84.248,84.5923,84.0306,84.0306,75756.0
2023-11-01 09:40:00,92.76,93.12,92.55,93.01,48194.0,84.0397,84.3658,83.8494,84.2662,48194.0
2023-11-01 09:50:00,93.02,93.07,92.86,93.03,48630.0,84.2752,84.3205,84.1303,84.2843,48630.0
2023-11-01 10:00:00,93.1,93.27,92.97,93.12,43818.0,84.3477,84.5017,84.2299,84.3658,43818.0
2023-11-01 10:10:00,93.09,93.09,92.8,92.97,116111.0,84.3386,84.3386,84.0759,84.2299,116111.0
2023-11-01 10:20:00,92.97,93.26,92.92,92.97,46343.0,84.2299,84.4927,84.1846,84.2299,46343.0
2023-11-01 10:30:00,92.93,93.18,92.81,93.18,44000.0,84.1937,84.4202,84.085,84.4202,44000.0
2023-11-01 10:40:00,93.14,93.27,93.02,93.05,30329.0,84.3839,84.5017,84.2752,84.3024,30329.0
2023-11-01 10:50:00,93.02,93.07,92.89,92.91,30855.0,84.2752,84.3205,84.1574,84.1756,30855.0
2023-11-01 11:00:00,92.93,93.03,92.71,92.79,39107.0,84.1937,84.2843,83.9944,84.0668,39107.0
2023-11-01 11:10:00,92.79,92.8,92.03,92.08,76817.0,84.0668,84.0759,83.3783,83.4236,76817.0
2023-11-01 11:20:00,92.07,92.22,91.96,92.13,67083.0,83.4145,83.5504,83.3149,83.4689,67083.0
2023-11-01 11:30:00,92.13,92.54,92.11,92.34,116521.0,83.4689,83.8403,83.4508,83.6591,116521.0
2023-11-01 11:40:00,92.34,92.42,92.18,92.2,31475.0,83.6591,83.7316,83.5142,83.5323,31475.0
2023-11-01 11:50:00,92.21,92.24,91.97,92.0,38473.0,83.5414,83.5685,83.3239,83.3511,38473.0
2023-11-01 12:00:00,91.98,92.03,91.91,91.98,23939.0,83.333,83.3783,83.2696,83.333,23939.0
2023-11-01 12:10:00,91.98,92.01,91.78,91.83,35270.0,83.333,83.3602,83.1518,83.1971,35270.0
2023-11-01 12:20:00,91.83,91.96,91.78,91.85,38586.0,83.1971,83.3149,83.1518,83.2152,38586.0
2023-11-01 12:30:00,91.85,92.07,91.85,91.89,29716.0,83.2152,83.4145,83.2152,83.2514,29716.0
2023-11-01 12:40:00,91.89,91.95,91.72,91.84,31570.0,83.2514,83.3058,83.0974,83.2061,31570.0
2023-11-01 12:50:00,91.84,91.9,91.72,91.82,27419.0,83.2061,83.2605,83.0974,83.188,27419.0
2023-11-01 13:00:00,91.85,91.93,91.73,91.86,18078.0,83.2152,83.2877,83.1065,83.2243,18078.0
2023-11-01 13:10:00,91.89,92.04,91.87,91.97,75905.0,83.2514,83.3873,83.2333,83.3239,75905.0
2023-11-01 13:20:00,91.97,91.99,91.55,91.89,19336.0,83.3239,83.342,82.9434,83.2514,19336.0
2023-11-01 13:30:00,91.88,92.0,91.78,91.95,25723.0,83.2424,83.3511,83.1518,83.3058,25723.0
2023-11-01 13:40:00,91.95,92.0,91.72,91.8,29350.0,83.3058,83.3511,83.0974,83.1699,29350.0
2023-11-01 13:50:00,91.83,92.02,91.8,91.95,21168.0,83.1971,83.3692,83.1699,83.3058,21168.0
2023-11-01 14:00:00,91.9,92.07,91.77,92.02,125424.0,83.2605,83.4145,83.1427,83.3692,125424.0
2023-11-01 14:10:00,92.02,92.29,91.87,92.23,65626.0,83.3692,83.6138,83.2333,83.5595,65626.0
2023-11-01 14:20:00,92.23,92.44,92.12,92.15,90516.0,83.5595,83.7497,83.4598,83.487,90516.0
2023-11-01 14:30:00,92.18,92.45,91.91,92.15,82148.0,83.5142,83.7588,83.2696,83.487,82148.0
2023-11-01 14:40:00,92.06,92.19,91.76,91.87,37826.0,83.4055,83.5232,83.1337,83.2333,37826.0
2023-11-01 14:50:00,91.9,92.24,91.85,92.14,27483.0,83.2605,83.5685,83.2152,83.4779,27483.0
2023-11-01 15:00:00,92.11,92.24,91.97,92.14,105128.0,83.4508,83.5685,83.3239,83.4779,105128.0
2023-11-01 15:10:00,92.19,92.32,91.92,92.15,61860.0,83.5232,83.641,83.2786,83.487,61860.0
2023-11-01 15:20:00,92.13,92.16,91.89,92.01,84596.0,83.4689,83.4961,83.2514,83.3602,84596.0
2023-11-01 15:30:00,91.98,92.31,91.98,92.08,127646.0,83.333,83.632,83.333,83.4236,127646.0
2023-11-01 15:40:00,92.11,92.21,92.0,92.21,126129.0,83.4508,83.5414,83.3511,83.5414,126129.0
2023-11-01 15:50:00,92.23,92.49,91.99,92.43,341134.0,83.5595,83.795,83.342,83.7407,341134.0
2023-11-02 09:30:00,94.02,95.29,94.02,95.22,71346.0,85.1812,86.3318,85.1812,86.2684,71346.0
2023-11-02 09:40:00,95.19,95.25,94.61,94.72,57399.0,86.2412,86.2956,85.7157,85.8154,57399.0
2023-11-02 09:50:00,94.72,95.28,94.61,95.2,47304.0,85.8154,86.3228,85.7157,86.2503,47304.0
2023-11-02 10:00:00,95.21,95.56,95.16,95.5,35275.0,86.2593,86.5764,86.214,86.5221,35275.0
2023-11-02 10:10:00,95.53,96.24,95.46,95.97,131077.0,86.5492,87.1925,86.4858,86.9479,131077.0
2023-11-02 10:20:00,96.0,96.35,95.93,96.3,60594.0,86.9751,87.2922,86.9116,87.2469,60594.0
2023-11-02 10:30:00,96.28,96.7,96.2,96.53,61749.0,87.2287,87.6093,87.1563,87.4552,61749.0
2023-11-02 10:40:00,96.56,97.16,96.49,97.12,91234.0,87.4824,88.026,87.419,87.9898,91234.0
2023-11-02 10:50:00,97.15,97.21,96.83,97.06,47378.0,88.017,88.0713,87.727,87.9354,47378.0
2023-11-02 11:00:00,97.06,97.78,97.02,97.77,80526.0,87.9354,88.5877,87.8992,88.5787,80526.0
2023-11-02 11:10:00,97.73,97.73,97.26,97.5,96694.0,88.5424,88.5424,88.1166,88.334,96694.0
2023-11-02 11:20:00,97.49,97.63,97.21,97.61,86141.0,88.325,88.4518,88.0713,88.4337,86141.0
2023-11-02 11:30:00,97.6,97.86,97.5,97.58,32102.0,88.4246,88.6602,88.334,88.4065,32102.0
2023-11-02 11:40:00,97.61,97.74,97.49,97.6,30951.0,88.4337,88.5515,88.325,88.4246,30951.0
2023-11-02 11:50:00,97.63,97.78,97.62,97.63,28063.0,88.4518,88.5877,88.4428,88.4518,28063.0
2023-11-02 12:00:00,97.61,97.69,97.47,97.48,34769.0,88.4337,88.5062,88.3069,88.3159,34769.0
2023-11-02 12:10:00,97.5,97.7,97.46,97.65,53888.0,88.334,88.5152,88.2978,88.4699,53888.0
2023-11-02 12:20:00,97.65,97.72,97.48,97.6,48922.0,88.4699,88.5334,88.3159,88.4246,48922.0
2023-11-02 12:30:00,97.61,97.78,97.58,97.78,38427.0,88.4337,88.5877,88.4065,88.5877,38427.0
2023-11-02 12:40:00,97.77,97.91,97.67,97.82,42186.0,88.5787,88.7055,88.4881,88.624,42186.0
2023-11-02 12:50:00,97.82,97.96,97.72,97.81,36159.0,88.624,88.7508,88.5334,88.6149,36159.0
2023-11-02 13:00:00,97.81,97.9,97.7,97.9,46756.0,88.6149,88.6964,88.5152,88.6964,46756.0
2023-11-02 13:10:00,97.9,97.9,97.67,97.72,51809.0,88.6964,88.6964,88.4881,88.5334,51809.0
2023-11-02 13:20:00,97.7,97.9,97.66,97.88,41383.0,88.5152,88.6964,88.479,88.6783,41383.0
2023-11-02 13:30:00,97.92,98.08,97.92,98.0,43521.0,88.7146,88.8595,88.7146,88.787,43521.0
2023-11-02 13:40:00,97.98,98.11,97.9,98.02,32118.0,88.7689,88.8867,88.6964,88.8052,32118.0
2023-11-02 13:50:00,98.01,98.33,98.01,98.26,26009.0,88.7961,89.086,88.7961,89.0226,26009.0
2023-11-02 14:00:00,98.26,98.26,97.97,97.97,23911.0,89.0226,89.0226,88.7599,88.7599,23911.0
2023-11-02 14:10:00,97.96,98.05,97.75,97.8,44492.0,88.7508,88.8323,88.5605,88.6058,44492.0
2023-11-02 14:20:00,97.8,97.85,97.72,97.83,28948.0,88.6058,88.6511,88.5334,88.633,28948.0
2023-11-02 14:30:00,97.83,97.84,97.61,97.79,36945.0,88.633,88.6421,88.4337,88.5968,36945.0
2023-11-02 14:40:00,97.78,97.84,97.54,97.71,41555.0,88.5877,88.6421,88.3703,88.5243,41555.0
2023-11-02 14:50:00,97.69,97.77,97.58,97.63,29592.0,88.5062,88.5787,88.4065,88.4518,29592.0
2023-11-02 15:00:00,97.63,97.84,97.62,97.67,30723.0,88.4518,88.6421,88.4428,88.4881,30723.0
2023-11-02 15:10:00,97.66,97.9,97.59,97.77,53146.0,88.479,88.6964,88.4156,88.5787,53146.0
2023-11-02 15:20:00,97.76,97.94,97.72,97.91,38135.0,88.5696,88.7327,88.5334,88.7055,38135.0
2023-11-02 15:30:00,97.91,97.95,97.73,97.88,73726.0,88.7055,88.7417,88.5424,88.6783,73726.0
2023-11-02 15:40:00,97.88,98.08,97.72,97.99,91058.0,88.6783,88.8595,88.5334,88.778,91058.0
2023-11-02 15:50:00,98.02,98.02,97.5,97.6,220091.0,88.8052,88.8052,88.334,88.4246,220091.0
2023-11-03 09:30:00,99.0,100.5,98.35,100.4,120161.0,89.693,91.052,89.1041,90.9614,120161.0
2023-11-03 09:40:00,100.4,100.77,100.03,100.42,82815.0,90.9614,91.2966,90.6262,90.9795,82815.0
2023-11-03 09:50:00,100.44,100.67,99.96,99.99,103306.0,90.9977,91.206,90.5628,90.59,103306.0
2023-11-03 10:00:00,100.04,100.48,99.98,100.43,91837.0,90.6353,91.0339,90.5809,90.9886,91837.0
2023-11-03 10:10:00,100.42,100.95,100.39,100.87,35734.0,90.9795,91.4597,90.9524,91.3872,35734.0
2023-11-03 10:20:00,100.82,100.95,100.32,100.34,44863.0,91.3419,91.4597,90.8889,90.9071,44863.0
2023-11-03 10:30:00,100.3,100.35,100.04,100.23,48618.0,90.8708,90.9161,90.6353,90.8074,48618.0
2023-11-03 10:40:00,100.24,100.48,100.16,100.3,49724.0,90.8165,91.0339,90.744,90.8708,49724.0
2023-11-03 10:50:00,100.27,100.35,100.13,100.31,40936.0,90.8436,90.9161,90.7168,90.8799,40936.0
2023-11-03 11:00:00,100.33,100.38,100.05,100.16,41406.0,90.898,90.9433,90.6443,90.744,41406.0
2023-11-03 11:10:00,100.15,100.38,100.07,100.37,39106.0,90.7349,90.9433,90.6624,90.9342,39106.0
2023-11-03 11:20:00,100.37,100.41,100.21,100.22,29888.0,90.9342,90.9705,90.7893,90.7983,29888.0
2023-11-03 11:30:00,100.27,100.64,100.26,100.54,34687.0,90.8436,91.1789,90.8346,91.0883,34687.0
2023-11-03 11:40:00,100.52,100.7,100.46,100.7,29129.0,91.0701,91.2332,91.0158,91.2332,29129.0
2023-11-03 11:50:00,100.7,100.96,100.69,100.9,32412.0,91.2332,91.4688,91.2242,91.4144,32412.0
2023-11-03 12:00:00,100.89,101.06,100.78,100.78,59958.0,91.4054,91.5594,91.3057,91.3057,59958.0
2023-11-03 12:10:00,100.8,101.04,100.75,100.87,77446.0,91.3238,91.5413,91.2785,91.3872,77446.0
2023-11-03 12:20:00,100.88,101.0,100.77,100.86,42682.0,91.3963,91.505,91.2966,91.3782,42682.0
2023-11-03 12:30:00,100.87,101.12,100.83,101.0,40460.0,91.3872,91.6137,91.351,91.505,40460.0
2023-11-03 12:40:00,101.01,101.09,100.8,100.84,38243.0,91.5141,91.5866,91.3238,91.3601,38243.0
2023-11-03 12:50:00,100.83,100.84,100.51,100.57,27118.0,91.351,91.3601,91.0611,91.1154,27118.0
2023-11-03 13:00:00,100.58,100.61,100.23,100.3,24893.0,91.1245,91.1517,90.8074,90.8708,24893.0
2023-11-03 13:10:00,100.28,100.28,99.95,100.09,77823.0,90.8527,90.8527,90.5537,90.6806,77823.0
2023-11-03 13:20:00,100.09,100.24,99.85,99.98,53095.0,90.6806,90.8165,90.4631,90.5809,53095.0
2023-11-03 13:30:00,99.98,100.03,99.71,99.83,31948.0,90.5809,90.6262,90.3363,90.445,31948.0
2023-11-03 13:40:00,99.83,99.83,99.54,99.58,26053.0,90.445,90.445,90.1823,90.2185,26053.0
2023-11-03 13:50:00,99.59,99.69,99.53,99.66,50003.0,90.2276,90.3182,90.1732,90.291,50003.0
2023-11-03 14:00:00,99.66,99.67,99.45,99.52,81688.0,90.291,90.3,90.1007,90.1641,81688.0
2023-11-03 14:10:00,99.56,99.62,99.45,99.48,48342.0,90.2004,90.2547,90.1007,90.1279,48342.0
2023-11-03 14:20:00,99.48,99.68,99.45,99.58,29769.0,90.1279,90.3091,90.1007,90.2185,29769.0
2023-11-03 14:30:00,99.59,99.63,99.33,99.58,57420.0,90.2276,90.2638,89.992,90.2185,57420.0
2023-11-03 14:40:00,99.58,99.75,99.49,99.72,83067.0,90.2185,90.3725,90.137,90.3453,83067.0
2023-11-03 14:50:00,99.72,99.83,99.63,99.69,63818.0,90.3453,90.445,90.2638,90.3182,63818.0
2023-11-03 15:00:00,99.7,99.73,99.3,99.37,37086.0,90.3272,90.3544,89.9648,90.0283,37086.0
2023-11-03 15:10:00,99.37,99.43,99.25,99.29,41309.0,90.0283,90.0826,89.9195,89.9558,41309.0
2023-11-03 15:20:00,99.28,99.29,98.95,99.0,51147.0,89.9467,89.9558,89.6477,89.693,51147.0
2023-11-03 15:30:00,98.99,99.09,98.85,98.86,207524.0,89.684,89.7746,89.5571,89.5662,207524.0
2023-11-03 15:40:00,98.86,98.94,98.54,98.61,133028.0,89.5662,89.6387,89.2763,89.3397,133028.0
2023-11-03 15:50:00,98.62,98.69,98.32,98.38,412495.0,89.3488,89.4122,89.077,89.1313,412495.0
2023-11-06 09:30:00,97.99,98.42,96.84,97.26,97163.0,88.778,89.1676,87.7361,88.1166,97163.0
2023-11-06 09:40:00,97.25,97.39,96.96,97.05,52861.0,88.1076,88.2344,87.8448,87.9264,52861.0
2023-11-06 09:50:00,97.11,97.48,96.93,97.12,64323.0,87.9807,88.3159,87.8176,87.9898,64323.0
2023-11-06 10:00:00,97.13,97.41,97.08,97.16,30412.0,87.9988,88.2525,87.9535,88.026,30412.0
2023-11-06 10:10:00,97.18,97.18,96.94,97.12,60755.0,88.0441,88.0441,87.8267,87.9898,60755.0
2023-11-06 10:20:00,97.12,97.36,97.04,97.3,42071.0,87.9898,88.2072,87.9173,88.1529,42071.0
2023-11-06 10:30:00,97.4,97.56,97.3,97.53,39457.0,88.2434,88.3884,88.1529,88.3612,39457.0
2023-11-06 10:40:00,97.55,97.58,97.24,97.3,71512.0,88.3793,88.4065,88.0985,88.1529,71512.0
2023-11-06 10:50:00,97.31,97.63,97.31,97.63,26372.0,88.1619,88.4518,88.1619,88.4518,26372.0
2023-11-06 11:00:00,97.65,97.68,97.36,97.41,30927.0,88.4699,88.4971,88.2072,88.2525,30927.0
2023-11-06 11:10:00,97.36,97.47,97.28,97.47,41352.0,88.2072,88.3069,88.1347,88.3069,41352.0
2023-11-06 11:20:00,97.47,97.75,97.42,97.61,39536.0,88.3069,88.5605,88.2616,88.4337,39536.0
2023-11-06 11:30:00,97.61,97.7,97.41,97.7,39452.0,88.4337,88.5152,88.2525,88.5152,39452.0
2023-11-06 11:40:00,97.72,97.79,97.52,97.6,30560.0,88.5334,88.5968,88.3522,88.4246,30560.0
2023-11-06 11:50:00,97.62,97.8,97.47,97.72,35834.0,88.4428,88.6058,88.3069,88.5334,35834.0
2023-11-06 12:00:00,97.72,97.78,97.48,97.52,29906.0,88.5334,88.5877,88.3159,88.3522,29906.0
2023-11-06 12:10:00,97.49,97.58,97.38,97.51,45794.0,88.325,88.4065,88.2253,88.3431,45794.0
2023-11-06 12:20:00,97.52,97.59,97.39,97.46,24749.0,88.3522,88.4156,88.2344,88.2978,24749.0
2023-11-06 12:30:00,97.48,97.59,97.39,97.55,26151.0,88.3159,88.4156,88.2344,88.3793,26151.0
2023-11-06 12:40:00,97.55,97.65,97.48,97.55,26875.0,88.3793,88.4699,88.3159,88.3793,26875.0
2023-11-06 12:50:00,97.57,97.58,97.39,97.56,26517.0,88.3975,88.4065,88.2344,88.3884,26517.0
2023-11-06 13:00:00,97.55,97.6,97.4,97.48,23161.0,88.3793,88.4246,88.2434,88.3159,23161.0
2023-11-06 13:10:00,97.49,97.66,97.46,97.58,20792.0,88.325,88.479,88.2978,88.4065,20792.0
2023-11-06 13:20:00,97.57,97.75,97.52,97.64,29318.0,88.3975,88.5605,88.3522,88.4609,29318.0
2023-11-06 13:30:00,97.63,97.63,97.16,97.28,33565.0,88.4518,88.4518,88.026,88.1347,33565.0
2023-11-06 13:40:00,97.27,97.27,97.06,97.13,17935.0,88.1257,88.1257,87.9354,87.9988,17935.0
2023-11-06 13:50:00,97.09,97.44,97.09,97.35,23154.0,87.9626,88.2797,87.9626,88.1982,23154.0
2023-11-06 14:00:00,97.39,97.55,97.3,97.31,45694.0,88.2344,88.3793,88.1529,88.1619,45694.0
2023-11-06 14:10:00,97.3,97.45,97.21,97.36,45272.0,88.1529,88.2887,88.0713,88.2072,45272.0
2023-11-06 14:20:00,97.36,97.54,97.31,97.5,45223.0,88.2072,88.3703,88.1619,88.334,45223.0
2023-11-06 14:30:00,97.53,97.55,97.45,97.5,35650.0,88.3612,88.3793,88.2887,88.334,35650.0
2023-11-06 14:40:00,97.51,97.57,97.43,97.46,34785.0,88.3431,88.3975,88.2706,88.2978,34785.0
2023-11-06 14:50:00,97.46,97.64,97.41,97.45,55831.0,88.2978,88.4609,88.2525,88.2887,55831.0
2023-11-06 15:00:00,97.46,97.59,97.31,97.32,34651.0,88.2978,88.4156,88.1619,88.171,34651.0
2023-11-06 15:10:00,97.3,97.38,97.03,97.04,36687.0,88.1529,88.2253,87.9082,87.9173,36687.0
2023-11-06 15:20:00,97.02,97.06,96.84,96.99,38251.0,87.8992,87.9354,87.7361,87.872,38251.0
2023-11-06 15:30:00,97.0,97.2,96.93,97.07,51312.0,87.8811,88.0623,87.8176,87.9445,51312.0
2023-11-06 15:40:00,97.05,97.17,96.93,97.06,70400.0,87.9264,88.0351,87.8176,87.9354,70400.0
2023-11-06 15:50:00,97.06,97.37,97.01,97.15,337186.0,87.9354,88.2163,87.8901,88.017,337186.0
2023-11-07 09:30:00,97.17,97.37,96.77,96.95,47898.0,88.0351,88.2163,87.6727,87.8358,47898.0
2023-11-07 09:40:00,96.86,97.18,96.6,97.18,31707.0,87.7542,88.0441,87.5187,88.0441,31707.0
2023-11-07 09:50:00,97.14,97.27,96.72,97.14,30781.0,88.0079,88.1257,87.6274,88.0079,30781.0
2023-11-07 10:00:00,97.12,97.49,97.09,97.31,43361.0,87.9898,88.325,87.9626,88.1619,43361.0
2023-11-07 10:10:00,97.29,97.56,97.13,97.16,84894.0,88.1438,88.3884,87.9988,88.026,84894.0
2023-11-07 10:20:00,97.12,97.47,97.12,97.47,38962.0,87.9898,88.3069,87.9898,88.3069,38962.0
2023-11-07 10:30:00,97.46,97.5,97.16,97.2,40238.0,88.2978,88.334,88.026,88.0623,40238.0
2023-11-07 10:40:00,97.19,97.32,97.02,97.13,52983.0,88.0532,88.171,87.8992,87.9988,52983.0
2023-11-07 10:50:00,97.1,97.38,97.04,97.27,72320.0,87.9717,88.2253,87.9173,88.1257,72320.0
2023-11-07 11:00:00,97.26,97.31,97.17,97.19,23937.0,88.1166,88.1619,88.0351,88.0532,23937.0
2023-11-07 11:10:00,97.2,97.28,96.9,97.08,25150.0,88.0623,88.1347,87.7905,87.9535,25150.0
2023-11-07 11:20:00,97.1,97.24,96.68,96.76,20327.0,87.9717,88.0985,87.5911,87.6636,20327.0
2023-11-07 11:30:00,96.78,97.06,96.78,97.05,12503.0,87.6817,87.9354,87.6817,87.9264,12503.0
2023-11-07 11:40:00,97.06,97.09,96.9,96.94,29641.0,87.9354,87.9626,87.7905,87.8267,29641.0
2023-11-07 11:50:00,96.96,97.08,96.88,97.03,14626.0,87.8448,87.9535,87.7723,87.9082,14626.0
2023-11-07 12:00:00,97.03,97.03,96.82,96.92,21002.0,87.9082,87.9082,87.718,87.8086,21002.0
2023-11-07 12:10:00,96.94,96.97,96.8,96.86,19364.0,87.8267,87.8539,87.6999,87.7542,19364.0
2023-11-07 12:20:00,96.87,96.94,96.7,96.75,30400.0,87.7633,87.8267,87.6093,87.6546,30400.0
2023-11-07 12:30:00,96.74,96.89,96.57,96.8,25050.0,87.6455,87.7814,87.4915,87.6999,25050.0
2023-11-07 12:40:00,96.8,96.89,96.69,96.77,35921.0,87.6999,87.7814,87.6002,87.6727,35921.0
2023-11-07 12:50:00,96.76,97.04,96.75,97.0,20762.0,87.6636,87.9173,87.6546,87.8811,20762.0
2023-11-07 13:00:00,96.97,97.16,96.94,97.08,19109.0,87.8539,88.026,87.8267,87.9535,19109.0
2023-11-07 13:10:00,97.06,97.06,96.84,96.87,32212.0,87.9354,87.9354,87.7361,87.7633,32212.0
2023-11-07 13:20:00,96.89,96.95,96.75,96.77,23447.0,87.7814,87.8358,87.6546,87.6727,23447.0
2023-11-07 13:30:00,96.75,97.13,96.75,97.1,16364.0,87.6546,87.9988,87.6546,87.9717,16364.0
2023-11-07 13:40:00,97.09,97.12,96.95,97.02,14015.0,87.9626,87.9898,87.8358,87.8992,14015.0
2023-11-07 13:50:00,97.02,97.05,96.86,96.98,21151.0,87.8992,87.9264,87.7542,87.8629,21151.0
2023-11-07 14:00:00,96.99,97.13,96.94,97.01,23935.0,87.872,87.9988,87.8267,87.8901,23935.0
2023-11-07 14:10:00,96.98,97.06,96.97,97.01,23811.0,87.8629,87.9354,87.8539,87.8901,23811.0
2023-11-07 14:20:00,97.01,97.06,96.73,96.81,21528.0,87.8901,87.9354,87.6364,87.7089,21528.0
2023-11-07 14:30:00,96.81,96.96,96.77,96.81,32109.0,87.7089,87.8448,87.6727,87.7089,32109.0
2023-11-07 14:40:00,96.81,97.0,96.71,96.96,49007.0,87.7089,87.8811,87.6183,87.8448,49007.0
2023-11-07 14:50:00,96.96,97.12,96.96,96.98,31473.0,87.8448,87.9898,87.8448,87.8629,31473.0
2023-11-07 15:00:00,96.99,97.12,96.93,96.97,36272.0,87.872,87.9898,87.8176,87.8539,36272.0
2023-11-07 15:10:00,96.97,96.97,96.73,96.81,36595.0,87.8539,87.8539,87.6364,87.7089,36595.0
2023-11-07 15:20:00,96.81,96.99,96.61,96.67,52717.0,87.7089,87.872,87.5277,87.5821,52717.0
2023-11-07 15:30:00,96.69,96.74,96.58,96.66,44424.0,87.6002,87.6455,87.5005,87.573,44424.0
2023-11-07 15:40:00,96.67,96.67,96.5,96.56,68258.0,87.5821,87.5821,87.4281,87.4824,68258.0
2023-11-07 15:50:00,96.56,96.62,96.41,96.58,216395.0,87.4824,87.5368,87.3465,87.5005,216395.0
2023-11-08 09:30:00,96.87,96.91,96.1,96.58,55400.0,87.7633,87.7995,87.0657,87.5005,55400.0
2023-11-08 09:40:00,96.58,97.05,95.89,96.97,33424.0,87.5005,87.9264,86.8754,87.8539,33424.0
2023-11-08 09:50:00,97.0,97.01,96.51,96.65,27004.0,87.8811,87.8901,87.4371,87.564,27004.0
2023-11-08 10:00:00,96.68,96.74,96.4,96.56,19393.0,87.5911,87.6455,87.3375,87.4824,19393.0
2023-11-08 10:10:00,96.56,97.04,96.53,96.97,16938.0,87.4824,87.9173,87.4552,87.8539,16938.0
2023-11-08 10:20:00,96.94,97.17,96.83,97.14,81652.0,87.8267,88.0351,87.727,88.0079,81652.0
2023-11-08 10:30:00,97.1,97.14,96.86,97.04,33779.0,87.9717,88.0079,87.7542,87.9173,33779.0
2023-11-08 10:40:00,96.99,97.08,96.8,96.85,19201.0,87.872,87.9535,87.6999,87.7452,19201.0
2023-11-08 10:50:00,96.81,96.96,96.73,96.95,12791.0,87.7089,87.8448,87.6364,87.8358,12791.0
2023-11-08 11:00:00,96.94,97.02,96.78,96.9,42620.0,87.8267,87.8992,87.6817,87.7905,42620.0
2023-11-08 11:10:00,96.9,96.95,96.79,96.9,34305.0,87.7905,87.8358,87.6908,87.7905,34305.0
2023-11-08 11:20:00,96.9,96.92,96.57,96.67,27725.0,87.7905,87.8086,87.4915,87.5821,27725.0
2023-11-08 11:30:00,96.67,96.85,96.6,96.82,28907.0,87.5821,87.7452,87.5187,87.718,28907.0
2023-11-08 11:40:00,96.81,96.95,96.76,96.79,13659.0,87.7089,87.8358,87.6636,87.6908,13659.0
2023-11-08 11:50:00,96.82,96.83,96.61,96.69,18488.0,87.718,87.727,87.5277,87.6002,18488.0
2023-11-08 12:00:00,96.7,96.72,96.37,96.42,31502.0,87.6093,87.6274,87.3103,87.3556,31502.0
2023-11-08 12:10:00,96.44,96.65,96.43,96.64,15876.0,87.3737,87.564,87.3646,87.5549,15876.0
2023-11-08 12:20:00,96.68,96.77,96.57,96.59,41570.0,87.5911,87.6727,87.4915,87.5096,41570.0
2023-11-08 12:30:00,96.6,96.7,96.54,96.61,23247.0,87.5187,87.6093,87.4643,87.5277,23247.0
2023-11-08 12:40:00,96.61,96.62,96.49,96.61,15142.0,87.5277,87.5368,87.419,87.5277,15142.0
2023-11-08 12:50:00,96.57,96.64,96.35,96.64,13123.0,87.4915,87.5549,87.2922,87.5549,13123.0
2023-11-08 13:00:00,96.64,96.76,96.52,96.52,19029.0,87.5549,87.6636,87.4462,87.4462,19029.0
2023-11-08 13:10:00,96.53,96.59,96.29,96.31,30885.0,87.4552,87.5096,87.2378,87.2559,30885.0
2023-11-08 13:20:00,96.33,96.45,96.16,96.45,14593.0,87.274,87.3828,87.12,87.3828,14593.0
2023-11-08 13:30:00,96.49,96.58,96.43,96.55,11833.0,87.419,87.5005,87.3646,87.4734,11833.0
2023-11-08 13:40:00,96.51,96.58,96.41,96.5,20709.0,87.4371,87.5005,87.3465,87.4281,20709.0
2023-11-08 13:50:00,96.51,96.53,96.4,96.41,18131.0,87.4371,87.4552,87.3375,87.3465,18131.0
2023-11-08 14:00:00,96.41,96.56,96.39,96.41,18529.0,87.3465,87.4824,87.3284,87.3465,18529.0
2023-11-08 14:10:00,96.43,96.53,96.35,96.49,19492.0,87.3646,87.4552,87.2922,87.419,19492.0
2023-11-08 14:20:00,96.46,96.65,96.45,96.65,33256.0,87.3918,87.564,87.3828,87.564,33256.0
2023-11-08 14:30:00,96.65,96.79,96.64,96.78,35737.0,87.564,87.6908,87.5549,87.6817,35737.0
2023-11-08 14:40:00,96.78,96.83,96.63,96.63,23084.0,87.6817,87.727,87.5458,87.5458,23084.0
2023-11-08 14:50:00,96.64,96.69,96.43,96.48,14495.0,87.5549,87.6002,87.3646,87.4099,14495.0
2023-11-08 15:00:00,96.47,96.62,96.36,96.53,15210.0,87.4009,87.5368,87.3012,87.4552,15210.0
2023-11-08 15:10:00,96.53,96.77,96.48,96.72,14794.0,87.4552,87.6727,87.4099,87.6274,14794.0
2023-11-08 15:20:00,96.74,96.79,96.7,96.74,11198.0,87.6455,87.6908,87.6093,87.6455,11198.0
2023-11-08 15:30:00,96.72,96.9,96.67,96.84,24794.0,87.6274,87.7905,87.5821,87.7361,24794.0
2023-11-08 15:40:00,96.84,97.09,96.83,97.04,35064.0,87.7361,87.9626,87.727,87.9173,35064.0
2023-11-08 15:50:00,97.01,97.03,96.66,96.7,123111.0,87.8901,87.9082,87.573,87.6093,123111.0
2023-11-09 09:30:00,96.9,96.96,96.29,96.42,36202.0,87.7905,87.8448,87.2378,87.3556,36202.0
2023-11-09 09:40:00,96.44,96.75,96.23,96.5,48595.0,87.3737,87.6546,87.1834,87.4281,48595.0
2023-11-09 09:50:00,96.54,97.01,96.54,96.9,23382.0,87.4643,87.8901,87.4643,87.7905,23382.0
2023-11-09 10:00:00,97.02,97.02,96.38,96.46,33352.0,87.8992,87.8992,87.3193,87.3918,33352.0
2023-11-09 10:10:00,96.43,96.52,96.28,96.33,18497.0,87.3646,87.4462,87.2287,87.274,18497.0
2023-11-09 10:20:00,96.29,96.53,96.21,96.53,11605.0,87.2378,87.4552,87.1653,87.4552,11605.0
2023-11-09 10:30:00,96.52,96.66,96.47,96.59,29680.0,87.4462,87.573,87.4009,87.5096,29680.0
2023-11-09 10:40:00,96.69,96.78,96.6,96.61,20867.0,87.6002,87.6817,87.5187,87.5277,20867.0
2023-11-09 10:50:00,96.62,96.62,96.4,96.59,33265.0,87.5368,87.5368,87.3375,87.5096,33265.0
2023-11-09 11:00:00,96.6,96.81,96.57,96.78,36196.0,87.5187,87.7089,87.4915,87.6817,36196.0
2023-11-09 11:10:00,96.77,96.98,96.74,96.9,26888.0,87.6727,87.8629,87.6455,87.7905,26888.0
2023-11-09 11:20:00,96.9,96.9,96.78,96.84,19706.0,87.7905,87.7905,87.6817,87.7361,19706.0
2023-11-09 11:30:00,96.82,96.84,96.48,96.57,22049.0,87.718,87.7361,87.4099,87.4915,22049.0
2023-11-09 11:40:00,96.55,97.0,96.52,96.96,22822.0,87.4734,87.8811,87.4462,87.8448,22822.0
2023-11-09 11:50:00,96.99,97.03,96.79,96.89,28661.0,87.872,87.9082,87.6908,87.7814,28661.0
2023-11-09 12:00:00,96.89,97.16,96.88,96.92,16904.0,87.7814,88.026,87.7723,87.8086,16904.0
2023-11-09 12:10:00,96.97,97.01,96.82,96.91,27341.0,87.8539,87.8901,87.718,87.7995,27341.0
2023-11-09 12:20:00,96.94,96.96,96.67,96.67,50125.0,87.8267,87.8448,87.5821,87.5821,50125.0
2023-11-09 12:30:00,96.66,96.66,96.43,96.52,13260.0,87.573,87.573,87.3646,87.4462,13260.0
2023-11-09 12:40:00,96.52,96.61,96.43,96.48,21440.0,87.4462,87.5277,87.3646,87.4099,21440.0
2023-11-09 12:50:00,96.45,96.53,96.38,96.38,11017.0,87.3828,87.4552,87.3193,87.3193,11017.0
2023-11-09 13:00:00,96.4,96.46,95.88,95.88,28007.0,87.3375,87.3918,86.8663,86.8663,28007.0
2023-11-09 13:10:00,95.88,96.19,95.87,95.95,46790.0,86.8663,87.1472,86.8573,86.9298,46790.0
2023-11-09 13:20:00,95.93,95.96,95.71,95.75,21315.0,86.9116,86.9388,86.7123,86.7486,21315.0
2023-11-09 13:30:00,95.72,95.86,95.67,95.75,23100.0,86.7214,86.8482,86.6761,86.7486,23100.0
2023-11-09 13:40:00,95.74,95.84,95.52,95.83,27401.0,86.7395,86.8301,86.5402,86.821,27401.0
2023-11-09 13:50:00,95.83,95.87,95.69,95.72,16406.0,86.821,86.8573,86.6942,86.7214,16406.0
2023-11-09 14:00:00,95.71,95.71,95.41,95.51,16641.0,86.7123,86.7123,86.4405,86.5311,16641.0
2023-11-09 14:10:00,95.51,95.6,95.31,95.31,30757.0,86.5311,86.6127,86.3499,86.3499,30757.0
2023-11-09 14:20:00,95.33,95.59,95.3,95.43,24761.0,86.368,86.6036,86.3409,86.4586,24761.0
2023-11-09 14:30:00,95.4,95.51,95.2,95.3,28575.0,86.4315,86.5311,86.2503,86.3409,28575.0
2023-11-09 14:40:00,95.33,95.43,95.24,95.41,26209.0,86.368,86.4586,86.2865,86.4405,26209.0
2023-11-09 14:50:00,95.4,95.42,95.28,95.4,23976.0,86.4315,86.4496,86.3228,86.4315,23976.0
2023-11-09 15:00:00,95.39,95.47,95.25,95.39,33522.0,86.4224,86.4949,86.2956,86.4224,33522.0
2023-11-09 15:10:00,95.37,95.45,95.33,95.45,27437.0,86.4043,86.4768,86.368,86.4768,27437.0
2023-11-09 15:20:00,95.45,95.46,95.25,95.3,21023.0,86.4768,86.4858,86.2956,86.3409,21023.0
2023-11-09 15:30:00,95.31,95.44,95.15,95.21,34961.0,86.3499,86.4677,86.205,86.2593,34961.0
2023-11-09 15:40:00,95.2,95.35,95.11,95.34,61092.0,86.2503,86.3862,86.1687,86.3771,61092.0
2023-11-09 15:50:00,95.29,95.7,95.22,95.59,201983.0,86.3318,86.7033,86.2684,86.6036,201983.0
2023-11-10 09:30:00,96.51,96.68,94.84,94.87,60967.0,87.4371,87.5911,85.9241,85.9513,60967.0
2023-11-10 09:40:00,94.95,94.95,94.45,94.94,26977.0,86.0238,86.0238,85.5708,86.0147,26977.0
2023-11-10 09:50:00,94.91,95.0,93.98,94.04,32869.0,85.9875,86.0691,85.145,85.1993,32869.0
2023-11-10 10:00:00,93.91,94.13,93.73,93.94,30411.0,85.0815,85.2809,84.9185,85.1087,30411.0
2023-11-10 10:10:00,93.88,94.5,93.85,94.5,49077.0,85.0544,85.6161,85.0272,85.6161,49077.0
2023-11-10 10:20:00,94.44,94.8,94.37,94.41,22846.0,85.5617,85.8879,85.4983,85.5345,22846.0
2023-11-10 10:30:00,94.38,94.46,94.07,94.07,32378.0,85.5074,85.5798,85.2265,85.2265,32378.0
2023-11-10 10:40:00,94.07,94.7,94.01,94.68,18093.0,85.2265,85.7973,85.1721,85.7792,18093.0
2023-11-10 10:50:00,94.67,94.69,94.4,94.41,36099.0,85.7701,85.7882,85.5255,85.5345,36099.0
2023-11-10 11:00:00,94.44,94.93,94.43,94.87,34587.0,85.5617,86.0057,85.5527,85.9513,34587.0
2023-11-10 11:10:00,94.9,95.06,94.74,94.93,39342.0,85.9785,86.1234,85.8335,86.0057,39342.0
2023-11-10 11:20:00,94.91,95.11,94.9,95.06,15982.0,85.9875,86.1687,85.9785,86.1234,15982.0
2023-11-10 11:30:00,95.04,95.04,94.9,95.03,22872.0,86.1053,86.1053,85.9785,86.0963,22872.0
2023-11-10 11:40:00,95.04,95.07,94.86,94.89,36076.0,86.1053,86.1325,85.9422,85.9694,36076.0
2023-11-10 11:50:00,94.89,95.03,94.82,95.02,49531.0,85.9694,86.0963,85.906,86.0872,49531.0
2023-11-10 12:00:00,95.03,95.38,95.03,95.36,26201.0,86.0963,86.4133,86.0963,86.3952,26201.0
2023-11-10 12:10:00,95.36,95.38,95.24,95.33,27527.0,86.3952,86.4133,86.2865,86.368,27527.0
2023-11-10 12:20:00,95.34,95.42,95.2,95.32,29278.0,86.3771,86.4496,86.2503,86.359,29278.0
2023-11-10 12:30:00,95.33,95.48,95.18,95.41,28291.0,86.368,86.5039,86.2322,86.4405,28291.0
2023-11-10 12:40:00,95.41,95.41,95.1,95.18,14911.0,86.4405,86.4405,86.1597,86.2322,14911.0
2023-11-10 12:50:00,95.19,95.31,95.12,95.26,10846.0,86.2412,86.3499,86.1778,86.3046,10846.0
2023-11-10 13:00:00,95.24,95.27,95.1,95.17,26770.0,86.2865,86.3137,86.1597,86.2231,26770.0
2023-11-10 13:10:00,95.13,95.19,95.07,95.19,20725.0,86.1869,86.2412,86.1325,86.2412,20725.0
2023-11-10 13:20:00,95.2,95.42,95.19,95.2,36760.0,86.2503,86.4496,86.2412,86.2503,36760.0
2023-11-10 13:30:00,95.2,95.39,95.19,95.32,24523.0,86.2503,86.4224,86.2412,86.359,24523.0
2023-11-10 13:40:00,95.33,95.46,95.33,95.34,14748.0,86.368,86.4858,86.368,86.3771,14748.0
2023-11-10 13:50:00,95.32,95.33,95.13,95.33,14482.0,86.359,86.368,86.1869,86.368,14482.0
2023-11-10 14:00:00,95.34,95.4,95.14,95.16,12759.0,86.3771,86.4315,86.1959,86.214,12759.0
2023-11-10 14:10:00,95.2,95.49,95.2,95.39,19280.0,86.2503,86.513,86.2503,86.4224,19280.0
2023-11-10 14:20:00,95.41,95.41,95.33,95.35,18015.0,86.4405,86.4405,86.368,86.3862,18015.0
2023-11-10 14:30:00,95.38,95.47,95.34,95.41,17901.0,86.4133,86.4949,86.3771,86.4405,17901.0
2023-11-10 14:40:00,95.43,95.49,95.37,95.42,13671.0,86.4586,86.513,86.4043,86.4496,13671.0
2023-11-10 14:50:00,95.44,95.48,95.3,95.38,16935.0,86.4677,86.5039,86.3409,86.4133,16935.0
2023-11-10 15:00:00,95.37,95.54,95.37,95.51,20173.0,86.4043,86.5583,86.4043,86.5311,20173.0
2023-11-10 15:10:00,95.49,95.63,95.47,95.63,17294.0,86.513,86.6398,86.4949,86.6398,17294.0
2023-11-10 15:20:00,95.63,95.67,95.51,95.66,29640.0,86.6398,86.6761,86.5311,86.667,29640.0
2023-11-10 15:30:00,95.68,95.73,95.56,95.56,24552.0,86.6851,86.7304,86.5764,86.5764,24552.0
2023-11-10 15:40:00,95.56,95.8,95.54,95.74,33789.0,86.5764,86.7939,86.5583,86.7395,33789.0
2023-11-10 15:50:00,95.73,95.91,95.63,95.64,129808.0,86.7304,86.8935,86.6398,86.6489,129808.0
2023-11-13 09:30:00,95.21,95.6,93.9,94.26,117147.0,86.2593,86.6127,85.0725,85.3986,117147.0
2023-11-13 09:40:00,94.29,94.78,94.16,94.64,20961.0,85.4258,85.8698,85.308,85.7429,20961.0
2023-11-13 09:50:00,94.65,94.94,94.63,94.75,41279.0,85.752,86.0147,85.7339,85.8426,41279.0
2023-11-13 10:00:00,94.75,94.95,94.61,94.84,91142.0,85.8426,86.0238,85.7157,85.9241,91142.0
2023-11-13 10:10:00,94.79,95.28,94.79,95.2,24908.0,85.8788,86.3228,85.8788,86.2503,24908.0
2023-11-13 10:20:00,95.18,95.45,95.18,95.36,41251.0,86.2322,86.4768,86.2322,86.3952,41251.0
2023-11-13 10:30:00,95.33,95.53,95.29,95.34,34408.0,86.368,86.5492,86.3318,86.3771,34408.0
2023-11-13 10:40:00,95.35,95.36,95.17,95.29,40727.0,86.3862,86.3952,86.2231,86.3318,40727.0
2023-11-13 10:50:00,95.29,95.44,95.29,95.35,16824.0,86.3318,86.4677,86.3318,86.3862,16824.0
2023-11-13 11:00:00,95.31,95.48,95.22,95.33,24764.0,86.3499,86.5039,86.2684,86.368,24764.0
2023-11-13 11:10:00,95.34,95.47,95.33,95.42,16036.0,86.3771,86.4949,86.368,86.4496,16036.0
2023-11-13 11:20:00,95.41,95.49,95.27,95.36,23483.0,86.4405,86.513,86.3137,86.3952,23483.0
2023-11-13 11:30:00,95.38,95.53,95.36,95.44,56451.0,86.4133,86.5492,86.3952,86.4677,56451.0
2023-11-13 11:40:00,95.45,95.57,95.42,95.53,17866.0,86.4768,86.5855,86.4496,86.5492,17866.0
2023-11-13 11:50:00,95.52,95.61,95.44,95.44,13350.0,86.5402,86.6217,86.4677,86.4677,13350.0
2023-11-13 12:00:00,95.49,95.49,95.35,95.37,19696.0,86.513,86.513,86.3862,86.4043,19696.0
2023-11-13 12:10:00,95.36,95.49,95.23,95.32,24475.0,86.3952,86.513,86.2775,86.359,24475.0
2023-11-13 12:20:00,95.49,95.52,95.34,95.37,20563.0,86.513,86.5402,86.3771,86.4043,20563.0
2023-11-13 12:30:00,95.35,95.35,95.14,95.23,14621.0,86.3862,86.3862,86.1959,86.2775,14621.0
2023-11-13 12:40:00,95.21,95.31,95.18,95.21,12154.0,86.2593,86.3499,86.2322,86.2593,12154.0
2023-11-13 12:50:00,95.2,95.28,95.1,95.28,14515.0,86.2503,86.3228,86.1597,86.3228,14515.0
2023-11-13 13:00:00,95.25,95.27,95.13,95.14,13895.0,86.2956,86.3137,86.1869,86.1959,13895.0
2023-11-13 13:10:00,95.14,95.35,95.12,95.31,20271.0,86.1959,86.3862,86.1778,86.3499,20271.0
2023-11-13 13:20:00,95.31,95.34,95.24,95.27,25836.0,86.3499,86.3771,86.2865,86.3137,25836.0
2023-11-13 13:30:00,95.25,95.36,95.19,95.34,15564.0,86.2956,86.3952,86.2412,86.3771,15564.0
2023-11-13 13:40:00,95.35,95.63,95.33,95.51,17985.0,86.3862,86.6398,86.368,86.5311,17985.0
2023-11-13 13:50:00,95.51,95.51,95.26,95.3,13179.0,86.5311,86.5311,86.3046,86.3409,13179.0
2023-11-13 14:00:00,95.28,95.33,95.23,95.33,13351.0,86.3228,86.368,86.2775,86.368,13351.0
2023-11-13 14:10:00,95.32,95.32,95.16,95.27,34236.0,86.359,86.359,86.214,86.3137,34236.0
2023-11-13 14:20:00,95.27,95.38,95.18,95.27,24174.0,86.3137,86.4133,86.2322,86.3137,24174.0
2023-11-13 14:30:00,95.27,95.5,95.2,95.42,34938.0,86.3137,86.5221,86.2503,86.4496,34938.0
2023-11-13 14:40:00,95.41,95.55,95.4,95.51,19915.0,86.4405,86.5674,86.4315,86.5311,19915.0
2023-11-13 14:50:00,95.5,95.51,95.35,95.43,26951.0,86.5221,86.5311,86.3862,86.4586,26951.0
2023-11-13 15:00:00,95.44,95.66,95.41,95.66,15412.0,86.4677,86.667,86.4405,86.667,15412.0
2023-11-13 15:10:00,95.66,95.74,95.58,95.72,31356.0,86.667,86.7395,86.5945,86.7214,31356.0
2023-11-13 15:20:00,95.73,95.82,95.66,95.75,45092.0,86.7304,86.812,86.667,86.7486,45092.0
2023-11-13 15:30:00,95.73,95.84,95.68,95.74,49188.0,86.7304,86.8301,86.6851,86.7395,49188.0
2023-11-13 15:40:00,95.73,95.84,95.71,95.73,63353.0,86.7304,86.8301,86.7123,86.7304,63353.0
2023-11-13 15:50:00,95.72,95.75,95.43,95.52,202846.0,86.7214,86.7486,86.4586,86.5402,202846.0
2023-11-14 09:30:00,98.74,100.44,98.51,99.91,90738.0,89.4575,90.9977,89.2491,90.5175,90738.0
2023-11-14 09:40:00,99.89,100.34,99.68,100.19,76114.0,90.4994,90.9071,90.3091,90.7712,76114.0
2023-11-14 09:50:00,100.1,100.52,99.86,100.44,53098.0,90.6896,91.0701,90.4722,90.9977,53098.0
2023-11-14 10:00:00,100.45,101.14,100.38,101.1,61533.0,91.0067,91.6319,90.9433,91.5956,61533.0
2023-11-14 10:10:00,101.12,101.29,100.96,101.1,68625.0,91.6137,91.7678,91.4688,91.5956,68625.0
2023-11-14 10:20:00,101.07,101.36,100.98,101.36,40546.0,91.5684,91.8312,91.4869,91.8312,40546.0
2023-11-14 10:30:00,101.33,101.65,101.2,101.62,53852.0,91.804,92.0939,91.6862,92.0667,53852.0
2023-11-14 10:40:00,101.62,102.1,101.58,101.99,134359.0,92.0667,92.5016,92.0305,92.4019,134359.0
2023-11-14 10:50:00,101.98,102.01,101.65,101.94,89589.0,92.3929,92.4201,92.0939,92.3566,89589.0
2023-11-14 11:00:00,101.95,102.25,101.94,102.16,54186.0,92.3657,92.6375,92.3566,92.556,54186.0
2023-11-14 11:10:00,102.18,102.48,102.18,102.18,45397.0,92.5741,92.8459,92.5741,92.5741,45397.0
2023-11-14 11:20:00,102.19,102.29,102.08,102.29,40913.0,92.5831,92.6737,92.4835,92.6737,40913.0
2023-11-14 11:30:00,102.29,102.3,101.9,102.02,38708.0,92.6737,92.6828,92.3204,92.4291,38708.0
2023-11-14 11:40:00,102.0,102.4,101.9,102.39,36025.0,92.411,92.7734,92.3204,92.7643,36025.0
2023-11-14 11:50:00,102.4,102.43,101.99,102.03,74135.0,92.7734,92.8006,92.4019,92.4382,74135.0
2023-11-14 12:00:00,102.06,102.06,101.54,101.68,110462.0,92.4654,92.4654,91.9942,92.1211,110462.0
2023-11-14 12:10:00,101.69,101.96,101.69,101.88,38860.0,92.1301,92.3748,92.1301,92.3023,38860.0
2023-11-14 12:20:00,101.88,101.93,101.7,101.85,42530.0,92.3023,92.3476,92.1392,92.2751,42530.0
2023-11-14 12:30:00,101.85,101.93,101.64,101.64,27733.0,92.2751,92.3476,92.0848,92.0848,27733.0
2023-11-14 12:40:00,101.6,101.75,101.49,101.59,32976.0,92.0486,92.1845,91.9489,92.0395,32976.0
2023-11-14 12:50:00,101.59,101.63,101.27,101.28,50858.0,92.0395,92.0758,91.7496,91.7587,50858.0
2023-11-14 13:00:00,101.26,101.26,101.02,101.15,34395.0,91.7406,91.7406,91.5231,91.6409,34395.0
2023-11-14 13:10:00,101.14,101.15,100.83,100.95,23257.0,91.6319,91.6409,91.351,91.4597,23257.0
2023-11-14 13:20:00,100.95,101.14,100.89,101.12,44905.0,91.4597,91.6319,91.4054,91.6137,44905.0
2023-11-14 13:30:00,101.12,101.24,101.1,101.24,46845.0,91.6137,91.7225,91.5956,91.7225,46845.0
2023-11-14 13:40:00,101.26,101.45,101.26,101.41,33984.0,91.7406,91.9127,91.7406,91.8765,33984.0
2023-11-14 13:50:00,101.43,101.49,101.23,101.33,42682.0,91.8946,91.9489,91.7134,91.804,42682.0
2023-11-14 14:00:00,101.34,101.34,101.23,101.32,22536.0,91.8131,91.8131,91.7134,91.7949,22536.0
2023-11-14 14:10:00,101.32,101.56,101.24,101.47,76262.0,91.7949,92.0124,91.7225,91.9308,76262.0
2023-11-14 14:20:00,101.47,101.53,101.34,101.53,28719.0,91.9308,91.9852,91.8131,91.9852,28719.0
2023-11-14 14:30:00,101.53,101.63,101.42,101.57,37797.0,91.9852,92.0758,91.8855,92.0214,37797.0
2023-11-14 14:40:00,101.56,101.61,101.34,101.42,34163.0,92.0124,92.0577,91.8131,91.8855,34163.0
2023-11-14 14:50:00,101.4,101.59,101.24,101.59,33946.0,91.8674,92.0395,91.7225,92.0395,33946.0
2023-11-14 15:00:00,101.59,101.77,101.55,101.76,39209.0,92.0395,92.2026,92.0033,92.1936,39209.0
2023-11-14 15:10:00,101.77,101.85,101.62,101.75,55260.0,92.2026,92.2751,92.0667,92.1845,55260.0
2023-11-14 15:20:00,101.74,101.79,101.48,101.49,32026.0,92.1754,92.2207,91.9399,91.9489,32026.0
2023-11-14 15:30:00,101.47,101.47,101.24,101.36,44162.0,91.9308,91.9308,91.7225,91.8312,44162.0
2023-11-14 15:40:00,101.34,101.38,101.11,101.12,68823.0,91.8131,91.8493,91.6047,91.6137,68823.0
2023-11-14 15:50:00,101.12,101.41,101.02,101.36,263564.0,91.6137,91.8765,91.5231,91.8312,263564.0
2023-11-15 09:30:00,100.85,102.39,100.77,102.39,68411.0,91.3691,92.7643,91.2966,92.7643,68411.0
2023-11-15 09:40:00,102.34,103.23,102.05,103.18,84839.0,92.719,93.5254,92.4563,93.4801,84839.0
2023-11-15 09:50:00,103.21,103.36,102.89,102.95,89492.0,93.5073,93.6432,93.2173,93.2717,89492.0
2023-11-15 10:00:00,102.95,103.49,102.9,103.42,112082.0,93.2717,93.7609,93.2264,93.6975,112082.0
2023-11-15 10:10:00,103.4,103.9,103.16,103.67,66183.0,93.6794,94.1324,93.462,93.924,66183.0
2023-11-15 10:20:00,103.67,103.72,103.17,103.18,51848.0,93.924,93.9693,93.471,93.4801,51848.0
2023-11-15 10:30:00,103.19,103.37,103.0,103.37,47909.0,93.4891,93.6522,93.317,93.6522,47909.0
2023-11-15 10:40:00,103.36,103.72,103.34,103.7,43326.0,93.6432,93.9693,93.625,93.9512,43326.0
2023-11-15 10:50:00,103.72,103.77,103.39,103.67,48930.0,93.9693,94.0146,93.6703,93.924,48930.0
2023-11-15 11:00:00,103.65,103.89,103.43,103.54,61846.0,93.9059,94.1233,93.7066,93.8062,61846.0
2023-11-15 11:10:00,103.56,103.63,103.27,103.48,62074.0,93.8243,93.8878,93.5616,93.7519,62074.0
2023-11-15 11:20:00,103.49,103.73,103.44,103.68,42714.0,93.7609,93.9784,93.7156,93.9331,42714.0
2023-11-15 11:30:00,103.68,103.72,103.27,103.34,49821.0,93.9331,93.9693,93.5616,93.625,49821.0
2023-11-15 11:40:00,103.34,103.42,103.02,103.38,33958.0,93.625,93.6975,93.3351,93.6613,33958.0
2023-11-15 11:50:00,103.35,103.41,103.2,103.24,25322.0,93.6341,93.6885,93.4982,93.5344,25322.0
2023-11-15 12:00:00,103.26,103.4,103.19,103.29,24923.0,93.5526,93.6794,93.4891,93.5797,24923.0
2023-11-15 12:10:00,103.28,103.41,103.23,103.35,24787.0,93.5707,93.6885,93.5254,93.6341,24787.0
2023-11-15 12:20:00,103.35,103.46,103.32,103.43,28500.0,93.6341,93.7338,93.6069,93.7066,28500.0
2023-11-15 12:30:00,103.43,103.5,103.22,103.41,55105.0,93.7066,93.77,93.5163,93.6885,55105.0
2023-11-15 12:40:00,103.41,103.44,103.28,103.4,19201.0,93.6885,93.7156,93.5707,93.6794,19201.0
2023-11-15 12:50:00,103.4,103.44,103.29,103.41,23554.0,93.6794,93.7156,93.5797,93.6885,23554.0
2023-11-15 13:00:00,103.39,103.43,103.19,103.26,50363.0,93.6703,93.7066,93.4891,93.5526,50363.0
2023-11-15 13:10:00,103.27,103.32,103.05,103.12,19621.0,93.5616,93.6069,93.3623,93.4257,19621.0
2023-11-15 13:20:00,103.12,103.23,102.92,103.06,24748.0,93.4257,93.5254,93.2445,93.3714,24748.0
2023-11-15 13:30:00,103.02,103.19,102.91,103.17,31209.0,93.3351,93.4891,93.2355,93.471,31209.0
2023-11-15 13:40:00,103.2,103.25,103.0,103.21,35721.0,93.4982,93.5435,93.317,93.5073,35721.0
2023-11-15 13:50:00,103.17,103.34,103.12,103.13,17908.0,93.471,93.625,93.4257,93.4348,17908.0
2023-11-15 14:00:00,103.15,103.32,103.13,103.29,34040.0,93.4529,93.6069,93.4348,93.5797,34040.0
2023-11-15 14:10:00,103.26,103.28,103.1,103.16,17794.0,93.5526,93.5707,93.4076,93.462,17794.0
2023-11-15 14:20:00,103.18,103.37,103.1,103.28,26307.0,93.4801,93.6522,93.4076,93.5707,26307.0
2023-11-15 14:30:00,103.31,103.4,103.25,103.31,19890.0,93.5979,93.6794,93.5435,93.5979,19890.0
2023-11-15 14:40:00,103.27,103.37,103.13,103.17,24088.0,93.5616,93.6522,93.4348,93.471,24088.0
2023-11-15 14:50:00,103.18,103.44,103.12,103.39,47359.0,93.4801,93.7156,93.4257,93.6703,47359.0
2023-11-15 15:00:00,103.39,103.52,103.37,103.49,28279.0,93.6703,93.7881,93.6522,93.7609,28279.0
2023-11-15 15:10:00,103.51,103.63,103.4,103.45,22651.0,93.7791,93.8878,93.6794,93.7247,22651.0
2023-11-15 15:20:00,103.45,103.65,103.35,103.6,41446.0,93.7247,93.9059,93.6341,93.8606,41446.0
2023-11-15 15:30:00,103.6,103.7,103.44,103.52,41869.0,93.8606,93.9512,93.7156,93.7881,41869.0
2023-11-15 15:40:00,103.59,103.64,103.48,103.49,57683.0,93.8515,93.8968,93.7519,93.7609,57683.0
2023-11-15 15:50:00,103.43,103.51,103.24,103.26,346050.0,93.7066,93.7791,93.5344,93.5526,346050.0
2023-11-16 09:30:00,103.77,104.39,103.48,103.89,93534.0,94.0146,94.5763,93.7519,94.1233,93534.0
2023-11-16 09:40:00,103.89,104.0,103.6,103.98,74489.0,94.1233,94.223,93.8606,94.2049,74489.0
2023-11-16 09:50:00,103.99,104.09,103.38,103.39,54965.0,94.2139,94.3045,93.6613,93.6703,54965.0
2023-11-16 10:00:00,103.44,103.58,103.22,103.39,57054.0,93.7156,93.8425,93.5163,93.6703,57054.0
2023-11-16 10:10:00,103.39,103.83,103.39,103.65,78068.0,93.6703,94.069,93.6703,93.9059,78068.0
2023-11-16 10:20:00,103.66,104.02,103.61,103.92,69691.0,93.9149,94.2411,93.8696,94.1505,69691.0
2023-11-16 10:30:00,103.91,104.11,103.89,104.05,47767.0,94.1414,94.3226,94.1233,94.2683,47767.0
2023-11-16 10:40:00,104.03,104.09,103.69,103.94,71710.0,94.2502,94.3045,93.9421,94.1686,71710.0
2023-11-16 10:50:00,103.95,104.01,103.74,103.92,58788.0,94.1777,94.232,93.9874,94.1505,58788.0
2023-11-16 11:00:00,103.92,104.26,103.89,104.18,52332.0,94.1505,94.4585,94.1233,94.3861,52332.0
2023-11-16 11:10:00,104.17,104.3,103.97,104.21,44133.0,94.377,94.4948,94.1958,94.4132,44133.0
2023-11-16 11:20:00,104.21,104.44,104.09,104.35,49239.0,94.4132,94.6216,94.3045,94.5401,49239.0
2023-11-16 11:30:00,104.35,104.36,103.8,103.92,42542.0,94.5401,94.5491,94.0418,94.1505,42542.0
2023-11-16 11:40:00,103.91,104.16,103.81,104.11,39268.0,94.1414,94.3679,94.0508,94.3226,39268.0
2023-11-16 11:50:00,104.14,104.23,104.02,104.19,19721.0,94.3498,94.4314,94.2411,94.3951,19721.0
2023-11-16 12:00:00,104.19,104.39,104.19,104.31,21853.0,94.3951,94.5763,94.3951,94.5038,21853.0
2023-11-16 12:10:00,104.26,104.29,104.1,104.23,20901.0,94.4585,94.4857,94.3136,94.4314,20901.0
2023-11-16 12:20:00,104.24,104.29,103.97,104.08,20437.0,94.4404,94.4857,94.1958,94.2955,20437.0
2023-11-16 12:30:00,104.1,104.14,103.99,104.14,19508.0,94.3136,94.3498,94.2139,94.3498,19508.0
2023-11-16 12:40:00,104.12,104.25,104.07,104.1,9268.0,94.3317,94.4495,94.2864,94.3136,9268.0
2023-11-16 12:50:00,104.12,104.18,104.02,104.15,18560.0,94.3317,94.3861,94.2411,94.3589,18560.0
2023-11-16 13:00:00,104.13,104.23,104.09,104.16,13182.0,94.3408,94.4314,94.3045,94.3679,13182.0
2023-11-16 13:10:00,104.19,104.41,104.14,104.34,20978.0,94.3951,94.5944,94.3498,94.531,20978.0
2023-11-16 13:20:00,104.33,104.52,104.32,104.37,26711.0,94.522,94.6941,94.5129,94.5582,26711.0
2023-11-16 13:30:00,104.37,104.38,104.16,104.27,23643.0,94.5582,94.5673,94.3679,94.4676,23643.0
2023-11-16 13:40:00,104.24,104.36,104.19,104.19,18115.0,94.4404,94.5491,94.3951,94.3951,18115.0
2023-11-16 13:50:00,104.18,104.29,104.14,104.19,15527.0,94.3861,94.4857,94.3498,94.3951,15527.0
2023-11-16 14:00:00,104.2,104.28,104.13,104.14,14700.0,94.4042,94.4767,94.3408,94.3498,14700.0
2023-11-16 14:10:00,104.12,104.13,103.96,104.03,19550.0,94.3317,94.3408,94.1867,94.2502,19550.0
2023-11-16 14:20:00,104.03,104.08,103.99,104.02,18700.0,94.2502,94.2955,94.2139,94.2411,18700.0
2023-11-16 14:30:00,104.03,104.15,103.93,104.05,23838.0,94.2502,94.3589,94.1596,94.2683,23838.0
2023-11-16 14:40:00,104.04,104.21,103.96,104.06,31714.0,94.2592,94.4132,94.1867,94.2773,31714.0
2023-11-16 14:50:00,104.07,104.3,104.07,104.19,37375.0,94.2864,94.4948,94.2864,94.3951,37375.0
2023-11-16 15:00:00,104.19,104.37,104.19,104.28,32051.0,94.3951,94.5582,94.3951,94.4767,32051.0
2023-11-16 15:10:00,104.28,104.32,104.13,104.18,35736.0,94.4767,94.5129,94.3408,94.3861,35736.0
2023-11-16 15:20:00,104.18,104.23,104.07,104.17,37462.0,94.3861,94.4314,94.2864,94.377,37462.0
2023-11-16 15:30:00,104.17,104.2,104.0,104.0,38575.0,94.377,94.4042,94.223,94.223,38575.0
2023-11-16 15:40:00,104.0,104.2,104.0,104.1,60999.0,94.223,94.4042,94.223,94.3136,60999.0
2023-11-16 15:50:00,104.09,104.18,103.91,104.12,235979.0,94.3045,94.3861,94.1414,94.3317,235979.0
2023-11-17 09:30:00,104.8,104.8,103.57,103.83,118468.0,94.9478,94.9478,93.8334,94.069,118468.0
2023-11-17 09:40:00,103.83,103.98,103.48,103.57,71600.0,94.069,94.2049,93.7519,93.8334,71600.0
2023-11-17 09:50:00,103.62,104.16,103.5,104.09,28985.0,93.8787,94.3679,93.77,94.3045,28985.0
2023-11-17 10:00:00,104.06,104.29,103.96,104.0,33426.0,94.2773,94.4857,94.1867,94.223,33426.0
2023-11-17 10:10:00,104.0,104.16,103.69,103.86,47321.0,94.223,94.3679,93.9421,94.0961,47321.0
2023-11-17 10:20:00,103.85,104.01,103.65,103.97,26765.0,94.0871,94.232,93.9059,94.1958,26765.0
2023-11-17 10:30:00,103.95,103.98,103.66,103.76,30146.0,94.1777,94.2049,93.9149,94.0055,30146.0
2023-11-17 10:40:00,103.76,103.95,103.64,103.72,47649.0,94.0055,94.1777,93.8968,93.9693,47649.0
2023-11-17 10:50:00,103.72,103.77,103.51,103.53,31030.0,93.9693,94.0146,93.7791,93.7972,31030.0
2023-11-17 11:00:00,103.53,103.71,103.43,103.67,41836.0,93.7972,93.9602,93.7066,93.924,41836.0
2023-11-17 11:10:00,103.6,103.65,103.33,103.43,19473.0,93.8606,93.9059,93.616,93.7066,19473.0
2023-11-17 11:20:00,103.42,103.6,103.29,103.31,20408.0,93.6975,93.8606,93.5797,93.5979,20408.0
2023-11-17 11:30:00,103.3,103.44,103.1,103.34,21624.0,93.5888,93.7156,93.4076,93.625,21624.0
2023-11-17 11:40:00,103.33,103.41,103.24,103.38,18054.0,93.616,93.6885,93.5344,93.6613,18054.0
2023-11-17 11:50:00,103.4,103.55,103.32,103.46,26111.0,93.6794,93.8153,93.6069,93.7338,26111.0
2023-11-17 12:00:00,103.43,103.74,103.42,103.71,11979.0,93.7066,93.9874,93.6975,93.9602,11979.0
2023-11-17 12:10:00,103.75,103.82,103.67,103.77,16540.0,93.9965,94.0599,93.924,94.0146,16540.0
2023-11-17 12:20:00,103.73,103.82,103.67,103.68,27890.0,93.9784,94.0599,93.924,93.9331,27890.0
2023-11-17 12:30:00,103.69,103.87,103.69,103.86,20926.0,93.9421,94.1052,93.9421,94.0961,20926.0
2023-11-17 12:40:00,103.87,103.99,103.87,103.95,16590.0,94.1052,94.2139,94.1052,94.1777,16590.0
2023-11-17 12:50:00,103.98,104.01,103.83,103.9,16280.0,94.2049,94.232,94.069,94.1324,16280.0
2023-11-17 13:00:00,103.9,103.91,103.64,103.8,38856.0,94.1324,94.1414,93.8968,94.0418,38856.0
2023-11-17 13:10:00,103.83,103.93,103.72,103.88,19266.0,94.069,94.1596,93.9693,94.1143,19266.0
2023-11-17 13:20:00,103.9,103.95,103.74,103.76,20682.0,94.1324,94.1777,93.9874,94.0055,20682.0
2023-11-17 13:30:00,103.76,103.88,103.7,103.84,27811.0,94.0055,94.1143,93.9512,94.078,27811.0
2023-11-17 13:40:00,103.85,103.9,103.79,103.86,22684.0,94.0871,94.1324,94.0327,94.0961,22684.0
2023-11-17 13:50:00,103.86,104.0,103.86,103.93,18523.0,94.0961,94.223,94.0961,94.1596,18523.0
2023-11-17 14:00:00,103.92,103.92,103.62,103.65,36274.0,94.1505,94.1505,93.8787,93.9059,36274.0
2023-11-17 14:10:00,103.64,103.82,103.59,103.69,34343.0,93.8968,94.0599,93.8515,93.9421,34343.0
2023-11-17 14:20:00,103.7,103.8,103.69,103.75,28651.0,93.9512,94.0418,93.9421,93.9965,28651.0
2023-11-17 14:30:00,103.76,103.87,103.71,103.76,23680.0,94.0055,94.1052,93.9602,94.0055,23680.0
2023-11-17 14:40:00,103.77,103.84,103.72,103.8,25141.0,94.0146,94.078,93.9693,94.0418,25141.0
2023-11-17 14:50:00,103.81,103.86,103.71,103.82,31789.0,94.0508,94.0961,93.9602,94.0599,31789.0
2023-11-17 15:00:00,103.82,103.92,103.76,103.81,39790.0,94.0599,94.1505,94.0055,94.0508,39790.0
2023-11-17 15:10:00,103.78,103.81,103.7,103.73,33355.0,94.0237,94.0508,93.9512,93.9784,33355.0
2023-11-17 15:20:00,103.73,103.95,103.73,103.89,41107.0,93.9784,94.1777,93.9784,94.1233,41107.0
2023-11-17 15:30:00,103.92,103.99,103.76,103.93,49731.0,94.1505,94.2139,94.0055,94.1596,49731.0
2023-11-17 15:40:00,103.93,104.12,103.89,104.06,94068.0,94.1596,94.3317,94.1233,94.2773,94068.0
2023-11-17 15:50:00,104.09,104.1,103.9,103.96,189330.0,94.3045,94.3136,94.1324,94.1867,189330.0
2023-11-20 09:30:00,103.5,103.65,102.87,103.08,101673.0,93.77,93.9059,93.1992,93.3895,101673.0
2023-11-20 09:40:00,103.1,103.75,102.97,103.42,34797.0,93.4076,93.9965,93.2898,93.6975,34797.0
2023-11-20 09:50:00,103.43,103.68,103.37,103.68,23708.0,93.7066,93.9331,93.6522,93.9331,23708.0
2023-11-20 10:00:00,103.66,103.66,103.24,103.55,43587.0,93.9149,93.9149,93.5344,93.8153,43587.0
2023-11-20 10:10:00,103.55,103.91,103.54,103.83,35240.0,93.8153,94.1414,93.8062,94.069,35240.0
2023-11-20 10:20:00,103.84,104.02,103.75,103.88,41823.0,94.078,94.2411,93.9965,94.1143,41823.0
2023-11-20 10:30:00,103.87,104.01,103.79,103.87,45748.0,94.1052,94.232,94.0327,94.1052,45748.0
2023-11-20 10:40:00,103.88,104.39,103.87,104.32,70897.0,94.1143,94.5763,94.1052,94.5129,70897.0
2023-11-20 10:50:00,104.32,104.32,103.99,104.06,23207.0,94.5129,94.5129,94.2139,94.2773,23207.0
2023-11-20 11:00:00,104.1,104.29,104.02,104.09,23472.0,94.3136,94.4857,94.2411,94.3045,23472.0
2023-11-20 11:10:00,104.14,104.3,104.08,104.17,21879.0,94.3498,94.4948,94.2955,94.377,21879.0
2023-11-20 11:20:00,104.14,104.51,104.0,104.51,23830.0,94.3498,94.685,94.223,94.685,23830.0
2023-11-20 11:30:00,104.53,104.55,104.35,104.43,39957.0,94.7032,94.7213,94.5401,94.6126,39957.0
2023-11-20 11:40:00,104.45,104.53,104.31,104.48,33476.0,94.6307,94.7032,94.5038,94.6579,33476.0
2023-11-20 11:50:00,104.49,104.52,104.39,104.42,35637.0,94.6669,94.6941,94.5763,94.6035,35637.0
2023-11-20 12:00:00,104.43,104.46,104.13,104.14,23009.0,94.6126,94.6397,94.3408,94.3498,23009.0
2023-11-20 12:10:00,104.14,104.55,104.14,104.51,34531.0,94.3498,94.7213,94.3498,94.685,34531.0
2023-11-20 12:20:00,104.51,104.51,104.13,104.13,23165.0,94.685,94.685,94.3408,94.3408,23165.0
2023-11-20 12:30:00,104.14,104.18,104.02,104.1,22394.0,94.3498,94.3861,94.2411,94.3136,22394.0
2023-11-20 12:40:00,104.08,104.18,103.97,104.1,32369.0,94.2955,94.3861,94.1958,94.3136,32369.0
2023-11-20 12:50:00,104.09,104.22,103.99,104.22,47976.0,94.3045,94.4223,94.2139,94.4223,47976.0
2023-11-20 13:00:00,104.23,104.53,104.21,104.23,32199.0,94.4314,94.7032,94.4132,94.4314,32199.0
2023-11-20 13:10:00,104.2,104.33,104.08,104.08,26396.0,94.4042,94.522,94.2955,94.2955,26396.0
2023-11-20 13:20:00,104.08,104.19,103.96,104.09,50938.0,94.2955,94.3951,94.1867,94.3045,50938.0
2023-11-20 13:30:00,104.09,104.37,104.08,104.36,77805.0,94.3045,94.5582,94.2955,94.5491,77805.0
2023-11-20 13:40:00,104.37,104.45,104.32,104.41,47441.0,94.5582,94.6307,94.5129,94.5944,47441.0
2023-11-20 13:50:00,104.41,104.46,104.35,104.39,27677.0,94.5944,94.6397,94.5401,94.5763,27677.0
2023-11-20 14:00:00,104.39,104.51,104.36,104.48,34030.0,94.5763,94.685,94.5491,94.6579,34030.0
2023-11-20 14:10:00,104.48,104.49,104.36,104.4,34462.0,94.6579,94.6669,94.5491,94.5854,34462.0
2023-11-20 14:20:00,104.4,104.59,104.4,104.51,27968.0,94.5854,94.7575,94.5854,94.685,27968.0
2023-11-20 14:30:00,104.52,104.58,104.43,104.44,28213.0,94.6941,94.7485,94.6126,94.6216,28213.0
2023-11-20 14:40:00,104.45,104.56,104.43,104.44,28266.0,94.6307,94.7303,94.6126,94.6216,28266.0
2023-11-20 14:50:00,104.45,104.47,104.25,104.43,48730.0,94.6307,94.6488,94.4495,94.6126,48730.0
2023-11-20 15:00:00,104.44,104.45,104.32,104.37,18460.0,94.6216,94.6307,94.5129,94.5582,18460.0
2023-11-20 15:10:00,104.37,104.45,104.31,104.38,26751.0,94.5582,94.6307,94.5038,94.5673,26751.0
2023-11-20 15:20:00,104.37,104.51,104.31,104.44,21652.0,94.5582,94.685,94.5038,94.6216,21652.0
2023-11-20 15:30:00,104.42,104.43,104.31,104.41,34612.0,94.6035,94.6126,94.5038,94.5944,34612.0
2023-11-20 15:40:00,104.42,104.51,104.4,104.48,41676.0,94.6035,94.685,94.5854,94.6579,41676.0
2023-11-20 15:50:00,104.47,104.49,104.31,104.43,129596.0,94.6488,94.6669,94.5038,94.6126,129596.0
2023-11-21 09:30:00,104.3,104.54,104.14,104.31,46768.0,94.4948,94.7122,94.3498,94.5038,46768.0
2023-11-21 09:40:00,104.36,104.5,104.12,104.33,22632.0,94.5491,94.676,94.3317,94.522,22632.0
2023-11-21 09:50:00,104.34,104.5,104.08,104.14,23815.0,94.531,94.676,94.2955,94.3498,23815.0
2023-11-21 10:00:00,104.14,104.5,103.98,104.5,31053.0,94.3498,94.676,94.2049,94.676,31053.0
2023-11-21 10:10:00,104.46,104.57,104.41,104.52,32625.0,94.6397,94.7394,94.5944,94.6941,32625.0
2023-11-21 10:20:00,104.52,104.8,104.4,104.7,19575.0,94.6941,94.9478,94.5854,94.8572,19575.0
2023-11-21 10:30:00,104.7,105.03,104.59,104.88,50994.0,94.8572,95.1562,94.7575,95.0203,50994.0
2023-11-21 10:40:00,104.85,104.96,104.76,104.82,25022.0,94.9931,95.0927,94.9115,94.9659,25022.0
2023-11-21 10:50:00,104.83,104.91,104.65,104.89,29500.0,94.975,95.0474,94.8119,95.0293,29500.0
2023-11-21 11:00:00,104.92,105.0,104.79,104.87,38094.0,95.0565,95.129,94.9387,95.0112,38094.0
2023-11-21 11:10:00,104.85,104.87,104.61,104.7,16324.0,94.9931,95.0112,94.7756,94.8572,16324.0
2023-11-21 11:20:00,104.72,104.84,104.71,104.8,22245.0,94.8753,94.984,94.8662,94.9478,22245.0
2023-11-21 11:30:00,104.8,104.85,104.52,104.57,30137.0,94.9478,94.9931,94.6941,94.7394,30137.0
2023-11-21 11:40:00,104.59,104.61,104.5,104.61,27603.0,94.7575,94.7756,94.676,94.7756,27603.0
2023-11-21 11:50:00,104.61,104.66,104.2,104.2,62364.0,94.7756,94.8209,94.4042,94.4042,62364.0
2023-11-21 12:00:00,104.24,104.31,104.13,104.23,35491.0,94.4404,94.5038,94.3408,94.4314,35491.0
2023-11-21 12:10:00,104.26,104.35,104.07,104.24,29501.0,94.4585,94.5401,94.2864,94.4404,29501.0
2023-11-21 12:20:00,104.24,104.32,104.21,104.29,14040.0,94.4404,94.5129,94.4132,94.4857,14040.0
2023-11-21 12:30:00,104.3,104.39,104.21,104.38,25187.0,94.4948,94.5763,94.4132,94.5673,25187.0
2023-11-21 12:40:00,104.35,104.35,104.22,104.28,18829.0,94.5401,94.5401,94.4223,94.4767,18829.0
2023-11-21 12:50:00,104.27,104.31,104.22,104.26,19012.0,94.4676,94.5038,94.4223,94.4585,19012.0
2023-11-21 13:00:00,104.27,104.28,104.13,104.24,91062.0,94.4676,94.4767,94.3408,94.4404,91062.0
2023-11-21 13:10:00,104.26,104.26,103.93,104.03,22156.0,94.4585,94.4585,94.1596,94.2502,22156.0
2023-11-21 13:20:00,104.02,104.15,104.02,104.04,11128.0,94.2411,94.3589,94.2411,94.2592,11128.0
2023-11-21 13:30:00,104.03,104.05,103.92,103.97,25575.0,94.2502,94.2683,94.1505,94.1958,25575.0
2023-11-21 13:40:00,103.97,104.08,103.9,104.0,18911.0,94.1958,94.2955,94.1324,94.223,18911.0
2023-11-21 13:50:00,104.0,104.01,103.87,103.87,16628.0,94.223,94.232,94.1052,94.1052,16628.0
2023-11-21 14:00:00,103.9,104.01,103.75,103.91,70419.0,94.1324,94.232,93.9965,94.1414,70419.0
2023-11-21 14:10:00,103.89,103.94,103.7,103.72,21569.0,94.1233,94.1686,93.9512,93.9693,21569.0
2023-11-21 14:20:00,103.74,103.74,103.55,103.67,30476.0,93.9874,93.9874,93.8153,93.924,30476.0
2023-11-21 14:30:00,103.68,103.75,103.58,103.59,46252.0,93.9331,93.9965,93.8425,93.8515,46252.0
2023-11-21 14:40:00,103.59,103.6,103.41,103.49,17401.0,93.8515,93.8606,93.6885,93.7609,17401.0
2023-11-21 14:50:00,103.5,103.67,103.48,103.63,33331.0,93.77,93.924,93.7519,93.8878,33331.0
2023-11-21 15:00:00,103.66,103.86,103.65,103.74,13311.0,93.9149,94.0961,93.9059,93.9874,13311.0
2023-11-21 15:10:00,103.72,103.82,103.64,103.68,18427.0,93.9693,94.0599,93.8968,93.9331,18427.0
2023-11-21 15:20:00,103.66,103.73,103.49,103.56,36935.0,93.9149,93.9784,93.7609,93.8243,36935.0
2023-11-21 15:30:00,103.56,103.76,103.51,103.69,27649.0,93.8243,94.0055,93.7791,93.9421,27649.0
2023-11-21 15:40:00,103.67,103.77,103.6,103.75,62474.0,93.924,94.0146,93.8606,93.9965,62474.0
2023-11-21 15:50:00,103.75,103.92,103.57,103.6,266358.0,93.9965,94.1505,93.8334,93.8606,266358.0
2023-11-22 09:30:00,104.87,104.87,103.8,104.1,30354.0,95.0112,95.0112,94.0418,94.3136,30354.0
2023-11-22 09:40:00,104.1,104.24,103.91,104.05,27263.0,94.3136,94.4404,94.1414,94.2683,27263.0
2023-11-22 09:50:00,103.99,104.03,103.77,103.87,31685.0,94.2139,94.2502,94.0146,94.1052,31685.0
2023-11-22 10:00:00,103.86,103.87,103.35,103.39,27780.0,94.0961,94.1052,93.6341,93.6703,27780.0
2023-11-22 10:10:00,103.44,104.01,103.37,103.75,28931.0,93.7156,94.232,93.6522,93.9965,28931.0
2023-11-22 10:20:00,103.73,104.04,103.73,104.0,51038.0,93.9784,94.2592,93.9784,94.223,51038.0
2023-11-22 10:30:00,104.07,104.08,103.86,103.94,10805.0,94.2864,94.2955,94.0961,94.1686,10805.0
2023-11-22 10:40:00,103.91,103.92,103.59,103.59,10774.0,94.1414,94.1505,93.8515,93.8515,10774.0
2023-11-22 10:50:00,103.59,103.75,103.59,103.69,8769.0,93.8515,93.9965,93.8515,93.9421,8769.0
2023-11-22 11:00:00,103.68,103.68,103.44,103.51,14771.0,93.9331,93.9331,93.7156,93.7791,14771.0
2023-11-22 11:10:00,103.51,103.71,103.51,103.7,6790.0,93.7791,93.9602,93.7791,93.9512,6790.0
2023-11-22 11:20:00,103.73,103.77,103.43,103.57,23301.0,93.9784,94.0146,93.7066,93.8334,23301.0
2023-11-22 11:30:00,103.57,103.68,103.4,103.41,8199.0,93.8334,93.9331,93.6794,93.6885,8199.0
2023-11-22 11:40:00,103.45,103.51,103.36,103.46,12634.0,93.7247,93.7791,93.6432,93.7338,12634.0
2023-11-22 11:50:00,103.47,103.67,103.47,103.67,6961.0,93.7428,93.924,93.7428,93.924,6961.0
2023-11-22 12:00:00,103.66,103.74,103.46,103.52,9038.0,93.9149,93.9874,93.7338,93.7881,9038.0
2023-11-22 12:10:00,103.49,103.49,103.16,103.23,16320.0,93.7609,93.7609,93.462,93.5254,16320.0
2023-11-22 12:20:00,103.23,103.39,103.2,103.22,15827.0,93.5254,93.6703,93.4982,93.5163,15827.0
2023-11-22 12:30:00,103.18,103.22,102.97,102.97,42940.0,93.4801,93.5163,93.2898,93.2898,42940.0
2023-11-22 12:40:00,102.97,103.04,102.77,102.79,74934.0,93.2898,93.3532,93.1086,93.1267,74934.0
2023-11-22 12:50:00,102.79,103.03,102.78,102.98,7790.0,93.1267,93.3442,93.1177,93.2989,7790.0
2023-11-22 13:00:00,103.0,103.1,103.0,103.04,12272.0,93.317,93.4076,93.317,93.3532,12272.0
2023-11-22 13:10:00,103.01,103.05,102.93,103.01,10932.0,93.3261,93.3623,93.2536,93.3261,10932.0
2023-11-22 13:20:00,103.0,103.05,102.91,102.94,12495.0,93.317,93.3623,93.2355,93.2626,12495.0
2023-11-22 13:30:00,102.97,102.98,102.79,102.8,18248.0,93.2898,93.2989,93.1267,93.1358,18248.0
2023-11-22 13:40:00,102.82,102.91,102.81,102.89,4689.0,93.1539,93.2355,93.1449,93.2173,4689.0
2023-11-22 13:50:00,102.86,102.94,102.83,102.83,13462.0,93.1902,93.2626,93.163,93.163,13462.0
2023-11-22 14:00:00,102.83,103.0,102.83,102.95,15930.0,93.163,93.317,93.163,93.2717,15930.0
2023-11-22 14:10:00,102.95,103.03,102.78,102.87,42755.0,93.2717,93.3442,93.1177,93.1992,42755.0
2023-11-22 14:20:00,102.84,103.02,102.83,102.99,10692.0,93.172,93.3351,93.163,93.3079,10692.0
2023-11-22 14:30:00,103.03,103.03,102.73,102.74,9274.0,93.3442,93.3442,93.0724,93.0814,9274.0
2023-11-22 14:40:00,102.71,102.86,102.64,102.81,20511.0,93.0543,93.1902,92.9908,93.1449,20511.0
2023-11-22 14:50:00,102.83,102.93,102.78,102.82,14761.0,93.163,93.2536,93.1177,93.1539,14761.0
2023-11-22 15:00:00,102.8,102.82,102.67,102.74,47210.0,93.1358,93.1539,93.018,93.0814,47210.0
2023-11-22 15:10:00,102.75,102.93,102.73,102.87,15779.0,93.0905,93.2536,93.0724,93.1992,15779.0
2023-11-22 15:20:00,102.87,102.87,102.68,102.87,46126.0,93.1992,93.1992,93.0271,93.1992,46126.0
2023-11-22 15:30:00,102.88,103.09,102.8,103.09,37426.0,93.2083,93.3985,93.1358,93.3985,37426.0
2023-11-22 15:40:00,103.07,103.1,102.96,103.03,64049.0,93.3804,93.4076,93.2808,93.3442,64049.0
2023-11-22 15:50:00,103.03,103.18,102.99,103.05,171234.0,93.3442,93.4801,93.3079,93.3623,171234.0
2023-11-24 09:30:00,103.07,103.07,101.88,102.45,54262.0,93.3804,93.3804,92.3023,92.8187,54262.0
2023-11-24 09:40:00,102.42,102.74,102.41,102.62,22279.0,92.7915,93.0814,92.7825,92.9727,22279.0
2023-11-24 09:50:00,102.62,102.97,102.62,102.64,35516.0,92.9727,93.2898,92.9727,92.9908,35516.0
2023-11-24 10:00:00,102.71,102.93,102.58,102.88,33968.0,93.0543,93.2536,92.9365,93.2083,33968.0
2023-11-24 10:10:00,102.85,103.3,102.84,103.3,23587.0,93.1811,93.5888,93.172,93.5888,23587.0
2023-11-24 10:20:00,103.27,103.34,103.07,103.31,14837.0,93.5616,93.625,93.3804,93.5979,14837.0
2023-11-24 10:30:00,103.33,103.4,103.21,103.26,26492.0,93.616,93.6794,93.5073,93.5526,26492.0
2023-11-24 10:40:00,103.22,103.49,103.12,103.48,27473.0,93.5163,93.7609,93.4257,93.7519,27473.0
2023-11-24 10:50:00,103.43,103.51,103.33,103.41,15943.0,93.7066,93.7791,93.616,93.6885,15943.0
2023-11-24 11:00:00,103.39,103.5,103.36,103.45,13724.0,93.6703,93.77,93.6432,93.7247,13724.0
2023-11-24 11:10:00,103.47,103.65,103.41,103.61,34178.0,93.7428,93.9059,93.6885,93.8696,34178.0
2023-11-24 11:20:00,103.61,103.63,103.48,103.54,24708.0,93.8696,93.8878,93.7519,93.8062,24708.0
2023-11-24 11:30:00,103.58,103.67,103.43,103.45,18432.0,93.8425,93.924,93.7066,93.7247,18432.0
2023-11-24 11:40:00,103.45,103.51,103.31,103.38,32886.0,93.7247,93.7791,93.5979,93.6613,32886.0
2023-11-24 11:50:00,103.41,103.58,103.37,103.53,30560.0,93.6885,93.8425,93.6522,93.7972,30560.0
2023-11-24 12:00:00,103.53,103.61,103.5,103.55,26585.0,93.7972,93.8696,93.77,93.8153,26585.0
2023-11-24 12:10:00,103.57,103.66,103.49,103.62,23007.0,93.8334,93.9149,93.7609,93.8787,23007.0
2023-11-24 12:20:00,103.62,103.62,103.43,103.43,33379.0,93.8787,93.8787,93.7066,93.7066,33379.0
2023-11-24 12:30:00,103.41,103.59,103.28,103.39,28602.0,93.6885,93.8515,93.5707,93.6703,28602.0
2023-11-24 12:40:00,103.4,103.68,103.32,103.65,30482.0,93.6794,93.9331,93.6069,93.9059,30482.0
2023-11-24 12:50:00,103.65,103.84,103.55,103.64,102959.0,93.9059,94.078,93.8153,93.8968,102959.0
2023-11-27 09:30:00,107.89,108.32,106.87,107.91,694132.0,97.7473,98.1369,96.8232,97.7654,694132.0
2023-11-27 09:40:00,107.86,108.94,107.36,108.67,303872.0,97.7201,98.6986,97.2671,98.454,303872.0
2023-11-27 09:50:00,108.66,108.75,107.87,108.31,132109.0,98.4449,98.5264,97.7292,98.1278,132109.0
2023-11-27 10:00:00,108.27,108.59,108.11,108.44,168103.0,98.0916,98.3815,97.9466,98.2456,168103.0
2023-11-27 10:10:00,108.44,109.04,108.41,108.92,199936.0,98.2456,98.7892,98.2184,98.6805,199936.0
2023-11-27 10:20:00,108.93,109.03,108.57,108.58,103228.0,98.6895,98.7801,98.3634,98.3724,103228.0
2023-11-27 10:30:00,108.53,108.73,108.38,108.49,63695.0,98.3271,98.5083,98.1912,98.2909,63695.0
2023-11-27 10:40:00,108.47,108.59,108.26,108.39,48413.0,98.2728,98.3815,98.0825,98.2003,48413.0
2023-11-27 10:50:00,108.36,108.49,108.01,108.33,117547.0,98.1731,98.2909,97.856,98.1459,117547.0
2023-11-27 11:00:00,108.31,108.38,107.95,108.36,90361.0,98.1278,98.1912,97.8016,98.1731,90361.0
2023-11-27 11:10:00,108.31,108.34,107.99,108.04,102792.0,98.1278,98.155,97.8379,97.8832,102792.0
2023-11-27 11:20:00,108.05,108.08,107.87,107.93,94253.0,97.8922,97.9194,97.7292,97.7835,94253.0
2023-11-27 11:30:00,107.94,108.0,107.66,107.68,58532.0,97.7926,97.8469,97.5389,97.557,58532.0
2023-11-27 11:40:00,107.66,107.74,107.32,107.38,86020.0,97.5389,97.6114,97.2309,97.2852,86020.0
2023-11-27 11:50:00,107.37,107.41,107.01,107.08,127973.0,97.2762,97.3124,96.95,97.0134,127973.0
2023-11-27 12:00:00,107.07,107.48,106.93,107.33,81707.0,97.0044,97.3758,96.8775,97.2399,81707.0
2023-11-27 12:10:00,107.35,107.42,107.23,107.29,45473.0,97.2581,97.3215,97.1493,97.2037,45473.0
2023-11-27 12:20:00,107.31,107.43,107.05,107.43,59280.0,97.2218,97.3305,96.9863,97.3305,59280.0
2023-11-27 12:30:00,107.42,107.59,107.31,107.37,38208.0,97.3215,97.4755,97.2218,97.2762,38208.0
2023-11-27 12:40:00,107.41,107.8,107.4,107.75,36896.0,97.3124,97.6657,97.3034,97.6204,36896.0
2023-11-27 12:50:00,107.75,107.84,107.67,107.73,38312.0,97.6204,97.702,97.548,97.6023,38312.0
2023-11-27 13:00:00,107.71,108.01,107.68,107.95,98046.0,97.5842,97.856,97.557,97.8016,98046.0
2023-11-27 13:10:00,107.96,108.14,107.9,108.11,49373.0,97.8107,97.9738,97.7563,97.9466,49373.0
2023-11-27 13:20:00,108.13,108.27,108.09,108.25,44078.0,97.9647,98.0916,97.9285,98.0734,44078.0
2023-11-27 13:30:00,108.29,108.5,108.27,108.48,53703.0,98.1097,98.2999,98.0916,98.2818,53703.0
2023-11-27 13:40:00,108.48,108.78,108.47,108.74,71200.0,98.2818,98.5536,98.2728,98.5174,71200.0
2023-11-27 13:50:00,108.75,108.93,108.72,108.76,88166.0,98.5264,98.6895,98.4993,98.5355,88166.0
2023-11-27 14:00:00,108.76,108.77,108.49,108.52,43796.0,98.5355,98.5446,98.2909,98.3181,43796.0
2023-11-27 14:10:00,108.53,108.76,108.46,108.72,52668.0,98.3271,98.5355,98.2637,98.4993,52668.0
2023-11-27 14:20:00,108.73,108.86,108.61,108.86,56161.0,98.5083,98.6261,98.3996,98.6261,56161.0
2023-11-27 14:30:00,108.84,108.87,108.39,108.39,52358.0,98.608,98.6352,98.2003,98.2003,52358.0
2023-11-27 14:40:00,108.37,108.49,108.04,108.07,98359.0,98.1822,98.2909,97.8832,97.9104,98359.0
2023-11-27 14:50:00,108.06,108.13,107.81,107.9,68893.0,97.9013,97.9647,97.6748,97.7563,68893.0
2023-11-27 15:00:00,107.9,107.9,107.74,107.75,37954.0,97.7563,97.7563,97.6114,97.6204,37954.0
2023-11-27 15:10:00,107.75,107.77,107.5,107.58,41448.0,97.6204,97.6386,97.394,97.4664,41448.0
2023-11-27 15:20:00,107.58,107.75,107.48,107.62,63734.0,97.4664,97.6204,97.3758,97.5027,63734.0
2023-11-27 15:30:00,107.63,107.78,107.44,107.57,97237.0,97.5117,97.6476,97.3396,97.4574,97237.0
2023-11-27 15:40:00,107.57,107.72,107.51,107.56,146202.0,97.4574,97.5933,97.403,97.4483,146202.0
2023-11-27 15:50:00,107.56,107.59,107.16,107.17,364809.0,97.4483,97.4755,97.0859,97.095,364809.0
2023-11-28 09:30:00,106.89,108.48,106.89,108.35,204127.0,96.8413,98.2818,96.8413,98.164,204127.0
2023-11-28 09:40:00,108.36,108.4,107.84,108.4,104453.0,98.1731,98.2093,97.702,98.2093,104453.0
2023-11-28 09:50:00,108.43,108.69,108.1,108.53,108446.0,98.2365,98.4721,97.9375,98.3271,108446.0
2023-11-28 10:00:00,108.63,108.86,108.11,108.44,84629.0,98.4177,98.6261,97.9466,98.2456,84629.0
2023-11-28 10:10:00,108.47,108.54,108.3,108.41,58489.0,98.2728,98.3362,98.1187,98.2184,58489.0
2023-11-28 10:20:00,108.44,108.47,108.14,108.45,99791.0,98.2456,98.2728,97.9738,98.2546,99791.0
2023-11-28 10:30:00,108.44,109.16,108.44,109.0,81222.0,98.2456,98.8979,98.2456,98.7529,81222.0
2023-11-28 10:40:00,109.05,109.5,108.98,109.29,120799.0,98.7982,99.2059,98.7348,99.0157,120799.0
2023-11-28 10:50:00,109.27,109.64,109.02,109.64,61166.0,98.9976,99.3328,98.7711,99.3328,61166.0
2023-11-28 11:00:00,109.64,109.64,108.97,109.01,55942.0,99.3328,99.3328,98.7258,98.762,55942.0
2023-11-28 11:10:00,109.03,109.19,108.97,109.1,35977.0,98.7801,98.9251,98.7258,98.8435,35977.0
2023-11-28 11:20:00,109.11,109.57,109.11,109.47,99903.0,98.8526,99.2694,98.8526,99.1788,99903.0
2023-11-28 11:30:00,109.47,109.58,109.4,109.52,119468.0,99.1788,99.2784,99.1153,99.2241,119468.0
2023-11-28 11:40:00,109.53,109.67,109.48,109.55,59433.0,99.2331,99.36,99.1878,99.2512,59433.0
2023-11-28 11:50:00,109.56,109.81,109.56,109.8,101756.0,99.2603,99.4868,99.2603,99.4777,101756.0
2023-11-28 12:00:00,109.8,109.88,109.22,109.35,67140.0,99.4777,99.5502,98.9523,99.07,67140.0
2023-11-28 12:10:00,109.36,109.45,109.18,109.26,39996.0,99.0791,99.1606,98.916,98.9885,39996.0
2023-11-28 12:20:00,109.27,109.68,109.27,109.67,81178.0,98.9976,99.369,98.9976,99.36,81178.0
2023-11-28 12:30:00,109.67,109.87,109.5,109.86,54890.0,99.36,99.5411,99.2059,99.5321,54890.0
2023-11-28 12:40:00,109.85,109.89,109.76,109.79,28293.0,99.523,99.5593,99.4415,99.4687,28293.0
2023-11-28 12:50:00,109.8,109.95,109.66,109.89,32779.0,99.4777,99.6136,99.3509,99.5593,32779.0
2023-11-28 13:00:00,109.89,109.99,109.77,109.89,57989.0,99.5593,99.6499,99.4505,99.5593,57989.0
2023-11-28 13:10:00,109.9,110.06,109.82,110.06,60678.0,99.5683,99.7133,99.4958,99.7133,60678.0
2023-11-28 13:20:00,110.06,110.61,110.06,110.55,108986.0,99.7133,100.2116,99.7133,100.1572,108986.0
2023-11-28 13:30:00,110.55,110.57,110.35,110.54,82375.0,100.1572,100.1753,99.976,100.1482,82375.0
2023-11-28 13:40:00,110.55,110.62,110.42,110.57,91661.0,100.1572,100.2206,100.0394,100.1753,91661.0
2023-11-28 13:50:00,110.57,110.61,110.43,110.5,69623.0,100.1753,100.2116,100.0485,100.1119,69623.0
2023-11-28 14:00:00,110.5,110.53,110.3,110.34,70266.0,100.1119,100.1391,99.9307,99.967,70266.0
2023-11-28 14:10:00,110.34,110.64,110.33,110.63,74448.0,99.967,100.2388,99.9579,100.2297,74448.0
2023-11-28 14:20:00,110.63,110.8,110.59,110.79,101422.0,100.2297,100.3837,100.1935,100.3747,101422.0
2023-11-28 14:30:00,110.79,111.01,110.69,110.95,53756.0,100.3747,100.574,100.2841,100.5196,53756.0
2023-11-28 14:40:00,110.93,111.11,110.81,111.11,60993.0,100.5015,100.6646,100.3928,100.6646,60993.0
2023-11-28 14:50:00,111.1,111.31,111.09,111.29,78894.0,100.6555,100.8458,100.6465,100.8277,78894.0
2023-11-28 15:00:00,111.31,111.43,111.22,111.42,121840.0,100.8458,100.9545,100.7642,100.9454,121840.0
2023-11-28 15:10:00,111.42,111.45,111.22,111.4,158845.0,100.9454,100.9726,100.7642,100.9273,158845.0
2023-11-28 15:20:00,111.38,111.55,111.32,111.39,67680.0,100.9092,101.0632,100.8548,100.9183,67680.0
2023-11-28 15:30:00,111.39,111.68,111.39,111.5,102921.0,100.9183,101.181,100.9183,101.0179,102921.0
2023-11-28 15:40:00,111.51,111.73,111.46,111.7,150837.0,101.027,101.2263,100.9817,101.1991,150837.0
2023-11-28 15:50:00,111.69,111.69,111.14,111.15,313448.0,101.1901,101.1901,100.6918,100.7008,313448.0
2023-11-29 09:30:00,112.21,113.63,112.19,113.56,167963.0,101.6612,102.9477,101.643,102.8843,167963.0
2023-11-29 09:40:00,113.58,114.2,113.42,114.12,120495.0,102.9024,103.4641,102.7574,103.3916,120495.0
2023-11-29 09:50:00,114.07,114.93,113.92,114.63,198551.0,103.3463,104.1255,103.2104,103.8537,198551.0
2023-11-29 10:00:00,114.69,114.74,114.11,114.16,121946.0,103.908,103.9533,103.3825,103.4278,121946.0
2023-11-29 10:10:00,114.14,114.54,114.14,114.41,109273.0,103.4097,103.7721,103.4097,103.6543,109273.0
2023-11-29 10:20:00,114.39,114.5,114.19,114.39,91681.0,103.6362,103.7359,103.455,103.6362,91681.0
2023-11-29 10:30:00,114.39,114.83,114.36,114.72,84098.0,103.6362,104.0349,103.609,103.9352,84098.0
2023-11-29 10:40:00,114.74,114.85,114.52,114.63,120442.0,103.9533,104.053,103.754,103.8537,120442.0
2023-11-29 10:50:00,114.6,115.2,114.59,115.17,124128.0,103.8265,104.3701,103.8174,104.3429,124128.0
2023-11-29 11:00:00,115.17,115.38,114.94,115.3,189814.0,104.3429,104.5332,104.1345,104.4607,189814.0
2023-11-29 11:10:00,115.33,115.36,114.88,115.13,125819.0,104.4879,104.515,104.0802,104.3067,125819.0
2023-11-29 11:20:00,115.14,115.23,114.91,114.96,109264.0,104.3157,104.3973,104.1073,104.1526,109264.0
2023-11-29 11:30:00,114.96,115.09,114.74,114.96,90237.0,104.1526,104.2704,103.9533,104.1526,90237.0
2023-11-29 11:40:00,114.97,115.21,114.89,115.07,63689.0,104.1617,104.3791,104.0892,104.2523,63689.0
2023-11-29 11:50:00,115.09,115.2,115.0,115.05,52006.0,104.2704,104.3701,104.1889,104.2342,52006.0
2023-11-29 12:00:00,115.06,115.12,114.58,114.81,78780.0,104.2432,104.2976,103.8084,104.0167,78780.0
2023-11-29 12:10:00,114.83,115.11,114.7,115.07,92740.0,104.0349,104.2885,103.9171,104.2523,92740.0
2023-11-29 12:20:00,115.09,115.55,115.05,115.49,109790.0,104.2704,104.6872,104.2342,104.6328,109790.0
2023-11-29 12:30:00,115.5,115.8,115.48,115.56,70819.0,104.6419,104.9137,104.6238,104.6962,70819.0
2023-11-29 12:40:00,115.56,115.88,115.48,115.84,74490.0,104.6962,104.9861,104.6238,104.9499,74490.0
2023-11-29 12:50:00,115.85,116.02,115.81,116.0,77465.0,104.959,105.113,104.9227,105.0949,77465.0
2023-11-29 13:00:00,115.99,116.14,115.94,116.01,72978.0,105.0858,105.2217,105.0405,105.1039,72978.0
2023-11-29 13:10:00,116.01,116.02,115.86,115.89,170552.0,105.1039,105.113,104.968,104.9952,170552.0
2023-11-29 13:20:00,115.89,116.08,115.86,116.02,78180.0,104.9952,105.1673,104.968,105.113,78180.0
2023-11-29 13:30:00,116.0,116.11,115.82,116.05,120863.0,105.0949,105.1945,104.9318,105.1402,120863.0
2023-11-29 13:40:00,116.05,116.23,115.98,116.08,63358.0,105.1402,105.3032,105.0767,105.1673,63358.0
2023-11-29 13:50:00,116.08,116.23,116.04,116.15,64337.0,105.1673,105.3032,105.1311,105.2308,64337.0
2023-11-29 14:00:00,116.14,116.27,115.96,116.11,81216.0,105.2217,105.3395,105.0586,105.1945,81216.0
2023-11-29 14:10:00,116.09,116.29,116.07,116.07,91098.0,105.1764,105.3576,105.1583,105.1583,91098.0
2023-11-29 14:20:00,116.07,116.36,116.05,116.21,111958.0,105.1583,105.421,105.1402,105.2851,111958.0
2023-11-29 14:30:00,116.19,116.21,115.82,115.88,143646.0,105.267,105.2851,104.9318,104.9861,143646.0
2023-11-29 14:40:00,115.86,116.05,115.76,116.03,97570.0,104.968,105.1402,104.8774,105.122,97570.0
2023-11-29 14:50:00,116.04,116.2,115.96,116.08,141464.0,105.1311,105.2761,105.0586,105.1673,141464.0
2023-11-29 15:00:00,116.09,116.25,115.97,116.02,75425.0,105.1764,105.3214,105.0677,105.113,75425.0
2023-11-29 15:10:00,116.02,116.08,115.83,115.95,129416.0,105.113,105.1673,104.9408,105.0496,129416.0
2023-11-29 15:20:00,115.94,116.03,115.76,115.93,113383.0,105.0405,105.122,104.8774,105.0314,113383.0
2023-11-29 15:30:00,115.91,115.94,115.68,115.69,98010.0,105.0133,105.0405,104.805,104.814,98010.0
2023-11-29 15:40:00,115.69,115.99,115.66,115.98,157151.0,104.814,105.0858,104.7868,105.0767,157151.0
2023-11-29 15:50:00,115.98,116.17,115.66,116.0,708905.0,105.0767,105.2489,104.7868,105.0949,708905.0
2023-11-30 09:30:00,116.0,116.63,115.56,115.66,131891.0,105.0949,105.6656,104.6962,104.7868,131891.0
2023-11-30 09:40:00,115.66,116.27,115.6,115.97,131619.0,104.7868,105.3395,104.7325,105.0677,131619.0
2023-11-30 09:50:00,115.98,116.56,115.97,116.08,60976.0,105.0767,105.6022,105.0677,105.1673,60976.0
2023-11-30 10:00:00,116.08,116.37,115.97,116.26,57181.0,105.1673,105.4301,105.0677,105.3304,57181.0
2023-11-30 10:10:00,116.27,116.58,116.08,116.44,91031.0,105.3395,105.6203,105.1673,105.4935,91031.0
2023-11-30 10:20:00,116.48,116.73,116.44,116.71,58767.0,105.5297,105.7562,105.4935,105.7381,58767.0
2023-11-30 10:30:00,116.73,116.87,116.56,116.62,72103.0,105.7562,105.8831,105.6022,105.6566,72103.0
2023-11-30 10:40:00,116.6,117.0,116.6,116.95,38527.0,105.6385,106.0009,105.6385,105.9556,38527.0
2023-11-30 10:50:00,116.95,117.14,116.74,117.14,119925.0,105.9556,106.1277,105.7653,106.1277,119925.0
2023-11-30 11:00:00,117.12,117.27,116.96,116.98,103330.0,106.1096,106.2455,105.9646,105.9827,103330.0
2023-11-30 11:10:00,116.98,117.03,116.65,116.67,52339.0,105.9827,106.028,105.6838,105.7019,52339.0
2023-11-30 11:20:00,116.68,116.75,116.5,116.5,72790.0,105.7109,105.7744,105.5479,105.5479,72790.0
2023-11-30 11:30:00,116.5,116.59,116.33,116.38,53750.0,105.5479,105.6294,105.3938,105.4391,53750.0
2023-11-30 11:40:00,116.38,116.38,116.04,116.14,107966.0,105.4391,105.4391,105.1311,105.2217,107966.0
2023-11-30 11:50:00,116.14,116.28,115.9,116.22,72301.0,105.2217,105.3485,105.0043,105.2942,72301.0
2023-11-30 12:00:00,116.22,116.22,116.05,116.09,65566.0,105.2942,105.2942,105.1402,105.1764,65566.0
2023-11-30 12:10:00,116.11,116.23,116.02,116.06,59141.0,105.1945,105.3032,105.113,105.1492,59141.0
2023-11-30 12:20:00,116.06,116.18,116.03,116.16,52015.0,105.1492,105.2579,105.122,105.2398,52015.0
2023-11-30 12:30:00,116.18,116.25,116.12,116.17,26601.0,105.2579,105.3214,105.2036,105.2489,26601.0
2023-11-30 12:40:00,116.15,116.27,116.09,116.09,29831.0,105.2308,105.3395,105.1764,105.1764,29831.0
2023-11-30 12:50:00,116.1,116.17,116.05,116.14,37359.0,105.1855,105.2489,105.1402,105.2217,37359.0
2023-11-30 13:00:00,116.14,116.19,116.04,116.14,26777.0,105.2217,105.267,105.1311,105.2217,26777.0
2023-11-30 13:10:00,116.15,116.6,116.15,116.57,31073.0,105.2308,105.6385,105.2308,105.6113,31073.0
2023-11-30 13:20:00,116.56,116.67,116.41,116.54,23558.0,105.6022,105.7019,105.4663,105.5841,23558.0
2023-11-30 13:30:00,116.53,116.92,116.53,116.83,29710.0,105.575,105.9284,105.575,105.8468,29710.0
2023-11-30 13:40:00,116.82,117.17,116.74,116.95,65144.0,105.8378,106.1549,105.7653,105.9556,65144.0
2023-11-30 13:50:00,116.94,116.95,116.73,116.86,29067.0,105.9465,105.9556,105.7562,105.874,29067.0
2023-11-30 14:00:00,116.84,117.02,116.75,116.87,31254.0,105.8559,106.019,105.7744,105.8831,31254.0
2023-11-30 14:10:00,116.86,116.99,116.69,116.72,61132.0,105.874,105.9918,105.72,105.7472,61132.0
2023-11-30 14:20:00,116.71,116.89,116.65,116.84,38319.0,105.7381,105.9012,105.6838,105.8559,38319.0
2023-11-30 14:30:00,116.84,116.98,116.78,116.92,47634.0,105.8559,105.9827,105.8015,105.9284,47634.0
2023-11-30 14:40:00,116.92,117.03,116.85,116.88,55054.0,105.9284,106.028,105.865,105.8921,55054.0
2023-11-30 14:50:00,116.87,116.95,116.68,116.77,52314.0,105.8831,105.9556,105.7109,105.7925,52314.0
2023-11-30 15:00:00,116.78,116.85,116.41,116.47,73786.0,105.8015,105.865,105.4663,105.5207,73786.0
2023-11-30 15:10:00,116.48,116.81,116.48,116.78,63262.0,105.5297,105.8287,105.5297,105.8015,63262.0
2023-11-30 15:20:00,116.76,116.84,116.65,116.84,66207.0,105.7834,105.8559,105.6838,105.8559,66207.0
2023-11-30 15:30:00,116.83,117.0,116.78,116.87,73153.0,105.8468,106.0009,105.8015,105.8831,73153.0
2023-11-30 15:40:00,116.85,117.19,116.85,117.07,74112.0,105.865,106.173,105.865,106.0643,74112.0
2023-11-30 15:50:00,117.05,117.58,117.02,117.29,389152.0,106.0462,106.5263,106.019,106.2636,389152.0
2023-12-01 09:30:00,117.33,117.46,115.77,115.85,179505.0,106.2998,106.4176,104.8865,104.959,179505.0
2023-12-01 09:40:00,115.83,116.79,115.6,116.79,120160.0,104.9408,105.8106,104.7325,105.8106,120160.0
2023-12-01 09:50:00,116.81,117.09,116.57,116.73,67945.0,105.8287,106.0824,105.6113,105.7562,67945.0
2023-12-01 10:00:00,116.8,117.34,116.74,117.26,67611.0,105.8197,106.3089,105.7653,106.2364,67611.0
2023-12-01 10:10:00,117.26,117.3,116.87,117.21,50312.0,106.2364,106.2727,105.8831,106.1911,50312.0
2023-12-01 10:20:00,117.2,117.64,117.08,117.56,72086.0,106.1821,106.5807,106.0733,106.5082,72086.0
2023-12-01 10:30:00,117.54,117.84,117.45,117.47,64343.0,106.4901,106.7619,106.4086,106.4267,64343.0
2023-12-01 10:40:00,117.46,117.53,117.34,117.46,46904.0,106.4176,106.481,106.3089,106.4176,46904.0
2023-12-01 10:50:00,117.47,117.68,117.25,117.39,65616.0,106.4267,106.6169,106.2274,106.3542,65616.0
2023-12-01 11:00:00,117.39,118.0,117.11,118.0,59211.0,106.3542,106.9068,106.1005,106.9068,59211.0
2023-12-01 11:10:00,117.98,118.26,117.93,118.23,50721.0,106.8887,107.1424,106.8434,107.1152,50721.0
2023-12-01 11:20:00,118.21,118.24,117.92,118.2,55398.0,107.0971,107.1243,106.8344,107.088,55398.0
2023-12-01 11:30:00,118.18,118.2,117.9,117.91,49236.0,107.0699,107.088,106.8162,106.8253,49236.0
2023-12-01 11:40:00,117.91,118.15,117.82,118.0,86688.0,106.8253,107.0427,106.7438,106.9068,86688.0
2023-12-01 11:50:00,118.02,118.48,117.99,118.32,55989.0,106.925,107.3417,106.8978,107.1968,55989.0
2023-12-01 12:00:00,118.28,118.29,118.1,118.19,45082.0,107.1605,107.1696,106.9974,107.079,45082.0
2023-12-01 12:10:00,118.17,118.33,118.08,118.19,52290.0,107.0609,107.2058,106.9793,107.079,52290.0
2023-12-01 12:20:00,118.18,118.26,118.01,118.07,39290.0,107.0699,107.1424,106.9159,106.9703,39290.0
2023-12-01 12:30:00,118.08,118.29,118.06,118.17,61507.0,106.9793,107.1696,106.9612,107.0609,61507.0
2023-12-01 12:40:00,118.17,118.4,118.13,118.31,61298.0,107.0609,107.2692,107.0246,107.1877,61298.0
2023-12-01 12:50:00,118.29,118.29,118.13,118.16,34310.0,107.1696,107.1696,107.0246,107.0518,34310.0
2023-12-01 13:00:00,118.14,118.16,117.84,118.0,42651.0,107.0337,107.0518,106.7619,106.9068,42651.0
2023-12-01 13:10:00,118.0,118.26,117.96,118.19,33902.0,106.9068,107.1424,106.8706,107.079,33902.0
2023-12-01 13:20:00,118.19,118.21,117.96,117.96,34711.0,107.079,107.0971,106.8706,106.8706,34711.0
2023-12-01 13:30:00,117.93,118.03,117.91,118.0,31895.0,106.8434,106.934,106.8253,106.9068,31895.0
2023-12-01 13:40:00,117.99,118.28,117.99,118.2,46104.0,106.8978,107.1605,106.8978,107.088,46104.0
2023-12-01 13:50:00,118.2,118.21,118.03,118.11,29399.0,107.088,107.0971,106.934,107.0065,29399.0
2023-12-01 14:00:00,118.11,118.26,118.01,118.01,38332.0,107.0065,107.1424,106.9159,106.9159,38332.0
2023-12-01 14:10:00,118.03,118.25,117.95,117.95,43770.0,106.934,107.1333,106.8615,106.8615,43770.0
2023-12-01 14:20:00,117.95,118.16,117.9,118.16,137992.0,106.8615,107.0518,106.8162,107.0518,137992.0
2023-12-01 14:30:00,118.16,118.26,118.02,118.14,155676.0,107.0518,107.1424,106.925,107.0337,155676.0
2023-12-01 14:40:00,118.14,118.27,118.02,118.24,256974.0,107.0337,107.1515,106.925,107.1243,256974.0
2023-12-01 14:50:00,118.25,118.46,118.14,118.46,92393.0,107.1333,107.3236,107.0337,107.3236,92393.0
2023-12-01 15:00:00,118.46,118.61,118.29,118.45,133382.0,107.3236,107.4595,107.1696,107.3145,133382.0
2023-12-01 15:10:00,118.43,118.69,118.35,118.36,126155.0,107.2964,107.532,107.2239,107.233,126155.0
2023-12-01 15:20:00,118.34,118.66,118.27,118.47,74393.0,107.2149,107.5048,107.1515,107.3327,74393.0
2023-12-01 15:30:00,118.47,118.69,118.41,118.43,70280.0,107.3327,107.532,107.2783,107.2964,70280.0
2023-12-01 15:40:00,118.42,118.45,118.2,118.39,85755.0,107.2874,107.3145,107.088,107.2602,85755.0
2023-12-01 15:50:00,118.38,118.84,118.38,118.55,328969.0,107.2511,107.6679,107.2511,107.4051,328969.0
2023-12-04 09:30:00,118.15,118.34,116.92,116.94,95750.0,107.0427,107.2149,105.9284,105.9465,95750.0
2023-12-04 09:40:00,117.09,117.74,116.96,117.27,87594.0,106.0824,106.6713,105.9646,106.2455,87594.0
2023-12-04 09:50:00,117.21,117.36,116.63,116.63,69870.0,106.1911,106.327,105.6656,105.6656,69870.0
2023-12-04 10:00:00,116.7,117.63,116.63,117.54,51217.0,105.7291,106.5716,105.6656,106.4901,51217.0
2023-12-04 10:10:00,117.52,117.61,117.24,117.26,62265.0,106.472,106.5535,106.2183,106.2364,62265.0
2023-12-04 10:20:00,117.31,117.36,116.92,116.99,35803.0,106.2817,106.327,105.9284,105.9918,35803.0
2023-12-04 10:30:00,116.98,117.57,116.97,117.57,50952.0,105.9827,106.5173,105.9737,106.5173,50952.0
2023-12-04 10:40:00,117.6,117.82,117.58,117.71,57826.0,106.5445,106.7438,106.5263,106.6441,57826.0
2023-12-04 10:50:00,117.71,117.74,117.42,117.5,74920.0,106.6441,106.6713,106.3814,106.4539,74920.0
2023-12-04 11:00:00,117.48,117.86,117.36,117.84,57058.0,106.4357,106.78,106.327,106.7619,57058.0
2023-12-04 11:10:00,117.82,118.26,117.67,118.26,56576.0,106.7438,107.1424,106.6079,107.1424,56576.0
2023-12-04 11:20:00,118.27,118.34,117.88,118.1,65782.0,107.1515,107.2149,106.7981,106.9974,65782.0
2023-12-04 11:30:00,118.04,118.12,117.88,118.07,85723.0,106.9431,107.0156,106.7981,106.9703,85723.0
2023-12-04 11:40:00,118.09,118.27,118.08,118.14,42197.0,106.9884,107.1515,106.9793,107.0337,42197.0
2023-12-04 11:50:00,118.15,118.28,118.01,118.22,68514.0,107.0427,107.1605,106.9159,107.1062,68514.0
2023-12-04 12:00:00,118.25,118.29,117.89,118.13,49325.0,107.1333,107.1696,106.8072,107.0246,49325.0
2023-12-04 12:10:00,118.18,118.35,118.02,118.34,45388.0,107.0699,107.2239,106.925,107.2149,45388.0
2023-12-04 12:20:00,118.35,118.61,118.29,118.61,35916.0,107.2239,107.4595,107.1696,107.4595,35916.0
2023-12-04 12:30:00,118.58,118.73,118.51,118.61,25894.0,107.4323,107.5682,107.3689,107.4595,25894.0
2023-12-04 12:40:00,118.61,118.88,118.6,118.86,38354.0,107.4595,107.7041,107.4504,107.686,38354.0
2023-12-04 12:50:00,118.85,118.85,118.39,118.41,76556.0,107.6769,107.6769,107.2602,107.2783,76556.0
2023-12-04 13:00:00,118.39,118.43,118.25,118.38,50525.0,107.2602,107.2964,107.1333,107.2511,50525.0
2023-12-04 13:10:00,118.41,118.54,118.24,118.54,16400.0,107.2783,107.3961,107.1243,107.3961,16400.0
2023-12-04 13:20:00,118.55,118.63,118.46,118.51,20416.0,107.4051,107.4776,107.3236,107.3689,20416.0
2023-12-04 13:30:00,118.5,118.63,118.34,118.61,39686.0,107.3598,107.4776,107.2149,107.4595,39686.0
2023-12-04 13:40:00,118.61,118.63,118.48,118.51,25600.0,107.4595,107.4776,107.3417,107.3689,25600.0
2023-12-04 13:50:00,118.51,118.63,118.41,118.45,24758.0,107.3689,107.4776,107.2783,107.3145,24758.0
2023-12-04 14:00:00,118.48,118.66,118.47,118.53,24316.0,107.3417,107.5048,107.3327,107.387,24316.0
2023-12-04 14:10:00,118.56,118.64,118.37,118.53,60650.0,107.4142,107.4867,107.2421,107.387,60650.0
2023-12-04 14:20:00,118.53,118.53,118.31,118.48,27298.0,107.387,107.387,107.1877,107.3417,27298.0
2023-12-04 14:30:00,118.5,118.62,118.4,118.56,43126.0,107.3598,107.4686,107.2692,107.4142,43126.0
2023-12-04 14:40:00,118.56,118.66,118.46,118.48,35124.0,107.4142,107.5048,107.3236,107.3417,35124.0
2023-12-04 14:50:00,118.48,118.57,118.26,118.36,57656.0,107.3417,107.4233,107.1424,107.233,57656.0
2023-12-04 15:00:00,118.38,118.44,118.23,118.23,66868.0,107.2511,107.3055,107.1152,107.1152,66868.0
2023-12-04 15:10:00,118.24,118.26,118.08,118.18,41302.0,107.1243,107.1424,106.9793,107.0699,41302.0
2023-12-04 15:20:00,118.2,118.24,117.93,117.99,48559.0,107.088,107.1243,106.8434,106.8978,48559.0
2023-12-04 15:30:00,117.99,118.08,117.87,118.03,50441.0,106.8978,106.9793,106.7891,106.934,50441.0
2023-12-04 15:40:00,118.03,118.15,117.98,117.98,70769.0,106.934,107.0427,106.8887,106.8887,70769.0
2023-12-04 15:50:00,117.95,118.45,117.91,118.42,320294.0,106.8615,107.3145,106.8253,107.2874,320294.0
2023-12-05 09:30:00,119.48,119.5,118.15,118.45,122920.0,108.2477,108.2658,107.0427,107.3145,122920.0
2023-12-05 09:40:00,118.44,118.72,117.86,118.44,67017.0,107.3055,107.5592,106.78,107.3055,67017.0
2023-12-05 09:50:00,118.44,118.65,118.0,118.3,42157.0,107.3055,107.4957,106.9068,107.1786,42157.0
2023-12-05 10:00:00,118.21,118.48,117.71,117.91,71143.0,107.0971,107.3417,106.6441,106.8253,71143.0
2023-12-05 10:10:00,117.96,118.28,117.73,117.84,45701.0,106.8706,107.1605,106.6622,106.7619,45701.0
2023-12-05 10:20:00,117.84,118.17,117.84,118.17,46499.0,106.7619,107.0609,106.7619,107.0609,46499.0
2023-12-05 10:30:00,118.23,118.26,117.78,117.91,34550.0,107.1152,107.1424,106.7075,106.8253,34550.0
2023-12-05 10:40:00,117.86,117.95,117.73,117.89,25051.0,106.78,106.8615,106.6622,106.8072,25051.0
2023-12-05 10:50:00,117.93,118.0,117.74,117.93,27746.0,106.8434,106.9068,106.6713,106.8434,27746.0
2023-12-05 11:00:00,117.93,117.99,117.8,117.81,31292.0,106.8434,106.8978,106.7257,106.7347,31292.0
2023-12-05 11:10:00,117.84,117.86,117.7,117.76,55719.0,106.7619,106.78,106.6351,106.6894,55719.0
2023-12-05 11:20:00,117.77,118.16,117.69,118.13,37165.0,106.6985,107.0518,106.626,107.0246,37165.0
2023-12-05 11:30:00,118.13,118.31,118.08,118.27,22093.0,107.0246,107.1877,106.9793,107.1515,22093.0
2023-12-05 11:40:00,118.29,118.3,118.11,118.12,21894.0,107.1696,107.1786,107.0065,107.0156,21894.0
2023-12-05 11:50:00,118.11,118.24,118.0,118.16,19470.0,107.0065,107.1243,106.9068,107.0518,19470.0
2023-12-05 12:00:00,118.14,118.22,118.12,118.12,18942.0,107.0337,107.1062,107.0156,107.0156,18942.0
2023-12-05 12:10:00,118.15,118.32,118.07,118.15,46372.0,107.0427,107.1968,106.9703,107.0427,46372.0
2023-12-05 12:20:00,118.14,118.2,118.03,118.16,72108.0,107.0337,107.088,106.934,107.0518,72108.0
2023-12-05 12:30:00,118.18,118.46,118.18,118.34,19544.0,107.0699,107.3236,107.0699,107.2149,19544.0
2023-12-05 12:40:00,118.34,118.38,118.13,118.13,19831.0,107.2149,107.2511,107.0246,107.0246,19831.0
2023-12-05 12:50:00,118.11,118.21,117.98,118.16,17704.0,107.0065,107.0971,106.8887,107.0518,17704.0
2023-12-05 13:00:00,118.13,118.23,118.03,118.19,20438.0,107.0246,107.1152,106.934,107.079,20438.0
2023-12-05 13:10:00,118.2,118.42,118.18,118.42,20602.0,107.088,107.2874,107.0699,107.2874,20602.0
2023-12-05 13:20:00,118.41,118.48,118.33,118.4,18231.0,107.2783,107.3417,107.2058,107.2692,18231.0
2023-12-05 13:30:00,118.39,118.46,118.22,118.35,25703.0,107.2602,107.3236,107.1062,107.2239,25703.0
2023-12-05 13:40:00,118.31,118.51,118.14,118.51,25131.0,107.1877,107.3689,107.0337,107.3689,25131.0
2023-12-05 13:50:00,118.5,118.63,118.45,118.49,21160.0,107.3598,107.4776,107.3145,107.3508,21160.0
2023-12-05 14:00:00,118.49,118.6,118.43,118.53,34729.0,107.3508,107.4504,107.2964,107.387,34729.0
2023-12-05 14:10:00,118.52,118.57,118.39,118.52,52051.0,107.378,107.4233,107.2602,107.378,52051.0
2023-12-05 14:20:00,118.52,118.6,118.27,118.34,58256.0,107.378,107.4504,107.1515,107.2149,58256.0
2023-12-05 14:30:00,118.35,118.37,118.16,118.2,48552.0,107.2239,107.2421,107.0518,107.088,48552.0
2023-12-05 14:40:00,118.2,118.22,117.96,118.09,28250.0,107.088,107.1062,106.8706,106.9884,28250.0
2023-12-05 14:50:00,118.11,118.21,118.04,118.15,32198.0,107.0065,107.0971,106.9431,107.0427,32198.0
2023-12-05 15:00:00,118.15,118.2,117.95,118.07,37811.0,107.0427,107.088,106.8615,106.9703,37811.0
2023-12-05 15:10:00,118.09,118.21,118.01,118.19,36296.0,106.9884,107.0971,106.9159,107.079,36296.0
2023-12-05 15:20:00,118.19,118.27,117.86,117.94,49318.0,107.079,107.1515,106.78,106.8525,49318.0
2023-12-05 15:30:00,117.95,118.1,117.93,118.06,49536.0,106.8615,106.9974,106.8434,106.9612,49536.0
2023-12-05 15:40:00,118.06,118.19,118.0,118.14,71594.0,106.9612,107.079,106.9068,107.0337,71594.0
2023-12-05 15:50:00,118.13,118.24,117.88,117.94,365311.0,107.0246,107.1243,106.7981,106.8525,365311.0
2023-12-06 09:30:00,118.42,118.99,117.55,117.97,54892.0,107.2874,107.8038,106.4992,106.8797,54892.0
2023-12-06 09:40:00,117.98,118.29,117.86,118.22,51764.0,106.8887,107.1696,106.78,107.1062,51764.0
2023-12-06 09:50:00,118.26,118.35,118.0,118.05,24530.0,107.1424,107.2239,106.9068,106.9521,24530.0
2023-12-06 10:00:00,118.05,118.38,117.91,118.38,41837.0,106.9521,107.2511,106.8253,107.2511,41837.0
2023-12-06 10:10:00,118.37,118.82,118.32,118.57,49466.0,107.2421,107.6498,107.1968,107.4233,49466.0
2023-12-06 10:20:00,118.53,118.59,118.24,118.28,62920.0,107.387,107.4414,107.1243,107.1605,62920.0
2023-12-06 10:30:00,118.29,118.7,118.13,118.68,40970.0,107.1696,107.541,107.0246,107.5229,40970.0
2023-12-06 10:40:00,118.67,118.79,118.5,118.79,39819.0,107.5139,107.6226,107.3598,107.6226,39819.0
2023-12-06 10:50:00,118.76,118.78,118.23,118.25,45093.0,107.5954,107.6135,107.1152,107.1333,45093.0
2023-12-06 11:00:00,118.25,118.6,118.23,118.5,49454.0,107.1333,107.4504,107.1152,107.3598,49454.0
2023-12-06 11:10:00,118.49,118.67,118.48,118.5,44570.0,107.3508,107.5139,107.3417,107.3598,44570.0
2023-12-06 11:20:00,118.48,118.5,118.24,118.43,45201.0,107.3417,107.3598,107.1243,107.2964,45201.0
2023-12-06 11:30:00,118.39,118.41,118.01,118.1,50477.0,107.2602,107.2783,106.9159,106.9974,50477.0
2023-12-06 11:40:00,118.13,118.21,117.95,118.01,34742.0,107.0246,107.0971,106.8615,106.9159,34742.0
2023-12-06 11:50:00,117.98,118.41,117.98,118.33,68526.0,106.8887,107.2783,106.8887,107.2058,68526.0
2023-12-06 12:00:00,118.29,118.55,118.19,118.44,31911.0,107.1696,107.4051,107.079,107.3055,31911.0
2023-12-06 12:10:00,118.42,118.55,118.1,118.19,52257.0,107.2874,107.4051,106.9974,107.079,52257.0
2023-12-06 12:20:00,118.18,118.24,118.06,118.12,34755.0,107.0699,107.1243,106.9612,107.0156,34755.0
2023-12-06 12:30:00,118.09,118.13,117.84,117.99,25245.0,106.9884,107.0246,106.7619,106.8978,25245.0
2023-12-06 12:40:00,118.0,118.08,117.68,117.71,61720.0,106.9068,106.9793,106.6169,106.6441,61720.0
2023-12-06 12:50:00,117.73,117.75,117.46,117.5,34857.0,106.6622,106.6804,106.4176,106.4539,34857.0
2023-12-06 13:00:00,117.5,117.53,117.29,117.38,34234.0,106.4539,106.481,106.2636,106.3451,34234.0
2023-12-06 13:10:00,117.35,117.52,117.32,117.32,45523.0,106.318,106.472,106.2908,106.2908,45523.0
2023-12-06 13:20:00,117.33,117.71,117.29,117.67,42124.0,106.2998,106.6441,106.2636,106.6079,42124.0
2023-12-06 13:30:00,117.65,117.7,117.43,117.69,57736.0,106.5898,106.6351,106.3904,106.626,57736.0
2023-12-06 13:40:00,117.71,117.72,117.43,117.52,34746.0,106.6441,106.6532,106.3904,106.472,34746.0
2023-12-06 13:50:00,117.52,117.84,117.52,117.78,55195.0,106.472,106.7619,106.472,106.7075,55195.0
2023-12-06 14:00:00,117.81,118.06,117.72,118.02,100109.0,106.7347,106.9612,106.6532,106.925,100109.0
2023-12-06 14:10:00,118.02,118.2,117.6,117.6,39053.0,106.925,107.088,106.5445,106.5445,39053.0
2023-12-06 14:20:00,117.6,117.79,117.45,117.53,22360.0,106.5445,106.7166,106.4086,106.481,22360.0
2023-12-06 14:30:00,117.52,117.54,117.38,117.51,26909.0,106.472,106.4901,106.3451,106.4629,26909.0
2023-12-06 14:40:00,117.49,117.51,117.34,117.48,33934.0,106.4448,106.4629,106.3089,106.4357,33934.0
2023-12-06 14:50:00,117.5,117.54,117.29,117.31,50074.0,106.4539,106.4901,106.2636,106.2817,50074.0
2023-12-06 15:00:00,117.31,117.43,117.25,117.4,58190.0,106.2817,106.3904,106.2274,106.3633,58190.0
2023-12-06 15:10:00,117.38,117.44,117.13,117.23,49815.0,106.3451,106.3995,106.1186,106.2092,49815.0
2023-12-06 15:20:00,117.21,117.22,117.02,117.18,64712.0,106.1911,106.2002,106.019,106.1639,64712.0
2023-12-06 15:30:00,117.18,117.33,117.13,117.15,88463.0,106.1639,106.2998,106.1186,106.1368,88463.0
2023-12-06 15:40:00,117.15,117.21,117.07,117.15,64596.0,106.1368,106.1911,106.0643,106.1368,64596.0
2023-12-06 15:50:00,117.13,117.3,117.01,117.09,321496.0,106.1186,106.2727,106.0099,106.0824,321496.0
2023-12-07 09:30:00,117.36,117.82,117.01,117.69,82109.0,106.327,106.7438,106.0099,106.626,82109.0
2023-12-07 09:40:00,117.73,117.78,117.08,117.51,60090.0,106.6622,106.7075,106.0733,106.4629,60090.0
2023-12-07 09:50:00,117.49,117.72,117.17,117.66,87654.0,106.4448,106.6532,106.1549,106.5988,87654.0
2023-12-07 10:00:00,117.57,117.78,117.19,117.53,126623.0,106.5173,106.7075,106.173,106.481,126623.0
2023-12-07 10:10:00,117.52,117.97,117.48,117.95,67965.0,106.472,106.8797,106.4357,106.8615,67965.0
2023-12-07 10:20:00,117.97,118.19,117.9,118.15,107787.0,106.8797,107.079,106.8162,107.0427,107787.0
2023-12-07 10:30:00,118.15,118.54,118.0,118.48,91332.0,107.0427,107.3961,106.9068,107.3417,91332.0
2023-12-07 10:40:00,118.48,118.83,118.39,118.83,115862.0,107.3417,107.6588,107.2602,107.6588,115862.0
2023-12-07 10:50:00,118.81,119.12,118.75,118.98,74112.0,107.6407,107.9216,107.5863,107.7947,74112.0
2023-12-07 11:00:00,118.98,119.04,118.55,118.56,37234.0,107.7947,107.8491,107.4051,107.4142,37234.0
2023-12-07 11:10:00,118.6,118.61,118.15,118.22,39824.0,107.4504,107.4595,107.0427,107.1062,39824.0
2023-12-07 11:20:00,118.21,118.55,118.15,118.41,34752.0,107.0971,107.4051,107.0427,107.2783,34752.0
2023-12-07 11:30:00,118.39,118.5,118.19,118.48,69363.0,107.2602,107.3598,107.079,107.3417,69363.0
2023-12-07 11:40:00,118.48,118.75,118.46,118.66,45551.0,107.3417,107.5863,107.3236,107.5048,45551.0
2023-12-07 11:50:00,118.66,118.83,118.49,118.76,27948.0,107.5048,107.6588,107.3508,107.5954,27948.0
2023-12-07 12:00:00,118.78,118.87,118.66,118.68,37928.0,107.6135,107.6951,107.5048,107.5229,37928.0
2023-12-07 12:10:00,118.68,118.76,118.54,118.69,33005.0,107.5229,107.5954,107.3961,107.532,33005.0
2023-12-07 12:20:00,118.71,118.76,118.34,118.47,36330.0,107.5501,107.5954,107.2149,107.3327,36330.0
2023-12-07 12:30:00,118.49,118.57,118.47,118.51,16088.0,107.3508,107.4233,107.3327,107.3689,16088.0
2023-12-07 12:40:00,118.51,118.51,118.06,118.15,61887.0,107.3689,107.3689,106.9612,107.0427,61887.0
2023-12-07 12:50:00,118.16,118.16,117.84,117.96,35902.0,107.0518,107.0518,106.7619,106.8706,35902.0
2023-12-07 13:00:00,117.94,118.03,117.77,117.78,21541.0,106.8525,106.934,106.6985,106.7075,21541.0
2023-12-07 13:10:00,117.79,117.98,117.76,117.9,20666.0,106.7166,106.8887,106.6894,106.8162,20666.0
2023-12-07 13:20:00,117.86,117.86,117.54,117.57,19498.0,106.78,106.78,106.4901,106.5173,19498.0
2023-12-07 13:30:00,117.58,117.8,117.58,117.73,20889.0,106.5263,106.7257,106.5263,106.6622,20889.0
2023-12-07 13:40:00,117.73,117.95,117.71,117.93,25322.0,106.6622,106.8615,106.6441,106.8434,25322.0
2023-12-07 13:50:00,117.95,118.01,117.88,117.9,37979.0,106.8615,106.9159,106.7981,106.8162,37979.0
2023-12-07 14:00:00,117.88,117.88,117.48,117.52,16440.0,106.7981,106.7981,106.4357,106.472,16440.0
2023-12-07 14:10:00,117.49,117.68,117.45,117.55,19168.0,106.4448,106.6169,106.4086,106.4992,19168.0
2023-12-07 14:20:00,117.54,117.59,117.43,117.5,27396.0,106.4901,106.5354,106.3904,106.4539,27396.0
2023-12-07 14:30:00,117.51,117.59,117.45,117.52,15674.0,106.4629,106.5354,106.4086,106.472,15674.0
2023-12-07 14:40:00,117.54,117.96,117.47,117.96,49930.0,106.4901,106.8706,106.4267,106.8706,49930.0
2023-12-07 14:50:00,117.96,118.01,117.72,117.88,25325.0,106.8706,106.9159,106.6532,106.7981,25325.0
2023-12-07 15:00:00,117.87,118.23,117.86,118.22,25638.0,106.7891,107.1152,106.78,107.1062,25638.0
2023-12-07 15:10:00,118.22,118.3,118.13,118.19,60792.0,107.1062,107.1786,107.0246,107.079,60792.0
2023-12-07 15:20:00,118.18,118.22,118.03,118.09,37594.0,107.0699,107.1062,106.934,106.9884,37594.0
2023-12-07 15:30:00,118.07,118.1,117.75,117.87,33373.0,106.9703,106.9974,106.6804,106.7891,33373.0
2023-12-07 15:40:00,117.87,117.97,117.66,117.73,65222.0,106.7891,106.8797,106.5988,106.6622,65222.0
2023-12-07 15:50:00,117.74,117.79,117.55,117.64,125241.0,106.6713,106.7166,106.4992,106.5807,125241.0
2023-12-08 09:30:00,118.25,119.17,116.57,116.92,272501.0,107.1333,107.9669,105.6113,105.9284,272501.0
2023-12-08 09:40:00,116.8,118.12,116.8,118.04,99027.0,105.8197,107.0156,105.8197,106.9431,99027.0
2023-12-08 09:50:00,118.04,118.07,117.36,117.5,106001.0,106.9431,106.9703,106.327,106.4539,106001.0
2023-12-08 10:00:00,117.57,117.97,117.49,117.73,89145.0,106.5173,106.8797,106.4448,106.6622,89145.0
2023-12-08 10:10:00,117.7,117.74,117.37,117.58,134476.0,106.6351,106.6713,106.3361,106.5263,134476.0
2023-12-08 10:20:00,117.58,117.62,116.92,117.0,105373.0,106.5263,106.5626,105.9284,106.0009,105373.0
2023-12-08 10:30:00,117.0,117.02,115.97,116.05,87149.0,106.0009,106.019,105.0677,105.1402,87149.0
2023-12-08 10:40:00,116.03,116.13,115.35,115.52,71577.0,105.122,105.2126,104.506,104.66,71577.0
2023-12-08 10:50:00,115.53,115.61,115.19,115.44,55906.0,104.6691,104.7415,104.361,104.5875,55906.0
2023-12-08 11:00:00,115.4,116.01,115.34,115.51,76184.0,104.5513,105.1039,104.4969,104.6509,76184.0
2023-12-08 11:10:00,115.51,115.61,115.08,115.08,58563.0,104.6509,104.7415,104.2614,104.2614,58563.0
2023-12-08 11:20:00,115.09,115.09,114.66,114.85,66061.0,104.2704,104.2704,103.8808,104.053,66061.0
2023-12-08 11:30:00,114.87,114.89,114.57,114.64,43857.0,104.0711,104.0892,103.7993,103.8627,43857.0
2023-12-08 11:40:00,114.61,115.34,114.49,115.17,60489.0,103.8355,104.4969,103.7268,104.3429,60489.0
2023-12-08 11:50:00,115.16,115.29,114.97,115.12,43030.0,104.3338,104.4516,104.1617,104.2976,43030.0
2023-12-08 12:00:00,115.16,115.31,114.7,114.74,346203.0,104.3338,104.4697,103.9171,103.9533,346203.0
2023-12-08 12:10:00,114.76,115.1,114.53,115.1,56041.0,103.9714,104.2795,103.7631,104.2795,56041.0
2023-12-08 12:20:00,115.11,115.17,114.73,114.73,31815.0,104.2885,104.3429,103.9443,103.9443,31815.0
2023-12-08 12:30:00,114.79,114.99,114.71,114.97,52050.0,103.9986,104.1798,103.9261,104.1617,52050.0
2023-12-08 12:40:00,114.97,115.26,114.93,115.07,40338.0,104.1617,104.4244,104.1255,104.2523,40338.0
2023-12-08 12:50:00,115.09,115.37,115.03,115.33,30900.0,104.2704,104.5241,104.2161,104.4879,30900.0
2023-12-08 13:00:00,115.32,115.45,115.2,115.34,52509.0,104.4788,104.5966,104.3701,104.4969,52509.0
2023-12-08 13:10:00,115.35,115.48,115.31,115.46,45935.0,104.506,104.6238,104.4697,104.6056,45935.0
2023-12-08 13:20:00,115.48,115.53,115.32,115.35,34529.0,104.6238,104.6691,104.4788,104.506,34529.0
2023-12-08 13:30:00,115.35,115.35,114.91,114.98,24900.0,104.506,104.506,104.1073,104.1708,24900.0
2023-12-08 13:40:00,114.93,115.13,114.9,115.13,25223.0,104.1255,104.3067,104.0983,104.3067,25223.0
2023-12-08 13:50:00,115.14,115.65,115.0,115.64,144501.0,104.3157,104.7778,104.1889,104.7687,144501.0
2023-12-08 14:00:00,115.64,115.82,115.49,115.8,34597.0,104.7687,104.9318,104.6328,104.9137,34597.0
2023-12-08 14:10:00,115.8,115.9,115.6,115.79,32849.0,104.9137,105.0043,104.7325,104.9046,32849.0
2023-12-08 14:20:00,115.81,115.88,115.73,115.85,55777.0,104.9227,104.9861,104.8503,104.959,55777.0
2023-12-08 14:30:00,115.88,116.21,115.88,116.09,27671.0,104.9861,105.2851,104.9861,105.1764,27671.0
2023-12-08 14:40:00,116.1,116.12,115.72,115.74,34581.0,105.1855,105.2036,104.8412,104.8593,34581.0
2023-12-08 14:50:00,115.74,115.9,115.72,115.9,27791.0,104.8593,105.0043,104.8412,105.0043,27791.0
2023-12-08 15:00:00,115.91,116.16,115.79,116.12,75419.0,105.0133,105.2398,104.9046,105.2036,75419.0
2023-12-08 15:10:00,116.12,116.12,115.94,115.98,30441.0,105.2036,105.2036,105.0405,105.0767,30441.0
2023-12-08 15:20:00,115.97,116.08,115.88,116.07,34176.0,105.0677,105.1673,104.9861,105.1583,34176.0
2023-12-08 15:30:00,116.04,116.43,115.96,116.3,57657.0,105.1311,105.4844,105.0586,105.3667,57657.0
2023-12-08 15:40:00,116.3,116.31,116.06,116.08,85282.0,105.3667,105.3757,105.1492,105.1673,85282.0
2023-12-08 15:50:00,116.1,116.31,116.04,116.05,232782.0,105.1855,105.3757,105.1311,105.1402,232782.0
2023-12-11 09:30:00,115.65,115.71,114.81,115.4,66672.0,104.7778,104.8321,104.0167,104.5513,66672.0
2023-12-11 09:40:00,115.44,115.96,114.85,114.94,50223.0,104.5875,105.0586,104.053,104.1345,50223.0
2023-12-11 09:50:00,115.01,115.02,114.42,114.87,28580.0,104.1979,104.207,103.6634,104.0711,28580.0
2023-12-11 10:00:00,114.89,115.22,114.81,115.09,38962.0,104.0892,104.3882,104.0167,104.2704,38962.0
2023-12-11 10:10:00,115.04,115.51,115.0,115.45,56767.0,104.2251,104.6509,104.1889,104.5966,56767.0
2023-12-11 10:20:00,115.48,115.6,115.05,115.11,38644.0,104.6238,104.7325,104.2342,104.2885,38644.0
2023-12-11 10:30:00,115.14,115.25,114.98,115.07,27507.0,104.3157,104.4154,104.1708,104.2523,27507.0
2023-12-11 10:40:00,115.12,115.17,114.85,114.93,23978.0,104.2976,104.3429,104.053,104.1255,23978.0
2023-12-11 10:50:00,114.91,115.11,114.79,115.07,29730.0,104.1073,104.2885,103.9986,104.2523,29730.0
2023-12-11 11:00:00,115.08,115.24,115.06,115.2,63451.0,104.2614,104.4063,104.2432,104.3701,63451.0
2023-12-11 11:10:00,115.19,115.42,115.19,115.39,52119.0,104.361,104.5694,104.361,104.5422,52119.0
2023-12-11 11:20:00,115.43,115.51,115.03,115.09,71687.0,104.5785,104.6509,104.2161,104.2704,71687.0
2023-12-11 11:30:00,115.11,115.41,115.03,115.3,59997.0,104.2885,104.5603,104.2161,104.4607,59997.0
2023-12-11 11:40:00,115.29,115.4,115.17,115.25,38285.0,104.4516,104.5513,104.3429,104.4154,38285.0
2023-12-11 11:50:00,115.26,115.37,115.21,115.27,36171.0,104.4244,104.5241,104.3791,104.4335,36171.0
2023-12-11 12:00:00,115.28,115.28,114.97,115.12,29111.0,104.4426,104.4426,104.1617,104.2976,29111.0
2023-12-11 12:10:00,115.12,115.27,115.09,115.14,66995.0,104.2976,104.4335,104.2704,104.3157,66995.0
2023-12-11 12:20:00,115.12,115.27,115.04,115.06,258785.0,104.2976,104.4335,104.2251,104.2432,258785.0
2023-12-11 12:30:00,115.08,115.1,114.92,114.97,29320.0,104.2614,104.2795,104.1164,104.1617,29320.0
2023-12-11 12:40:00,114.96,114.96,114.69,114.7,30087.0,104.1526,104.1526,103.908,103.9171,30087.0
2023-12-11 12:50:00,114.71,114.78,114.61,114.62,34634.0,103.9261,103.9896,103.8355,103.8446,34634.0
2023-12-11 13:00:00,114.62,114.62,114.1,114.14,53204.0,103.8446,103.8446,103.3735,103.4097,53204.0
2023-12-11 13:10:00,114.11,114.69,114.1,114.55,57625.0,103.3825,103.908,103.3735,103.7812,57625.0
2023-12-11 13:20:00,114.53,114.69,114.41,114.69,30615.0,103.7631,103.908,103.6543,103.908,30615.0
2023-12-11 13:30:00,114.68,114.75,114.54,114.63,32271.0,103.899,103.9624,103.7721,103.8537,32271.0
2023-12-11 13:40:00,114.63,114.67,114.48,114.59,47510.0,103.8537,103.8899,103.7178,103.8174,47510.0
2023-12-11 13:50:00,114.59,114.6,114.39,114.45,41184.0,103.8174,103.8265,103.6362,103.6906,41184.0
2023-12-11 14:00:00,114.48,114.56,114.37,114.56,39344.0,103.7178,103.7902,103.6181,103.7902,39344.0
2023-12-11 14:10:00,114.54,114.55,114.3,114.39,39919.0,103.7721,103.7812,103.5547,103.6362,39919.0
2023-12-11 14:20:00,114.41,114.63,114.38,114.62,38308.0,103.6543,103.8537,103.6272,103.8446,38308.0
2023-12-11 14:30:00,114.58,114.7,114.44,114.51,28377.0,103.8084,103.9171,103.6815,103.7449,28377.0
2023-12-11 14:40:00,114.51,114.67,114.44,114.65,40074.0,103.7449,103.8899,103.6815,103.8718,40074.0
2023-12-11 14:50:00,114.65,114.67,114.51,114.55,30138.0,103.8718,103.8899,103.7449,103.7812,30138.0
2023-12-11 15:00:00,114.55,114.64,114.5,114.59,32676.0,103.7812,103.8627,103.7359,103.8174,32676.0
2023-12-11 15:10:00,114.58,114.59,114.43,114.5,53431.0,103.8084,103.8174,103.6725,103.7359,53431.0
2023-12-11 15:20:00,114.49,114.49,114.36,114.41,34991.0,103.7268,103.7268,103.609,103.6543,34991.0
2023-12-11 15:30:00,114.41,114.42,114.18,114.3,42460.0,103.6543,103.6634,103.446,103.5547,42460.0
2023-12-11 15:40:00,114.3,114.39,114.15,114.16,75371.0,103.5547,103.6362,103.4188,103.4278,75371.0
2023-12-11 15:50:00,114.15,114.56,114.15,114.51,205188.0,103.4188,103.7902,103.4188,103.7449,205188.0
2023-12-12 09:30:00,114.3,114.4,113.35,113.73,81216.0,103.5547,103.6453,102.694,103.0383,81216.0
2023-12-12 09:40:00,113.85,114.48,113.69,114.28,56592.0,103.147,103.7178,103.002,103.5366,56592.0
2023-12-12 09:50:00,114.32,114.44,113.82,113.87,31262.0,103.5728,103.6815,103.1198,103.1651,31262.0
2023-12-12 10:00:00,113.88,114.2,113.73,114.13,59003.0,103.1742,103.4641,103.0383,103.4007,59003.0
2023-12-12 10:10:00,114.14,114.15,113.74,113.96,34762.0,103.4097,103.4188,103.0473,103.2466,34762.0
2023-12-12 10:20:00,113.91,113.94,113.79,113.94,21398.0,103.2013,103.2285,103.0926,103.2285,21398.0
2023-12-12 10:30:00,113.88,114.03,113.74,113.97,31129.0,103.1742,103.3101,103.0473,103.2557,31129.0
2023-12-12 10:40:00,113.99,114.09,113.9,114.01,32698.0,103.2738,103.3644,103.1923,103.2919,32698.0
2023-12-12 10:50:00,114.01,114.02,113.62,113.78,44388.0,103.2919,103.301,102.9386,103.0836,44388.0
2023-12-12 11:00:00,113.79,113.95,113.7,113.95,24720.0,103.0926,103.2376,103.0111,103.2376,24720.0
2023-12-12 11:10:00,113.94,114.09,113.9,113.93,39029.0,103.2285,103.3644,103.1923,103.2195,39029.0
2023-12-12 11:20:00,113.96,114.01,113.67,113.69,43807.0,103.2466,103.2919,102.9839,103.002,43807.0
2023-12-12 11:30:00,113.69,113.96,113.67,113.95,29518.0,103.002,103.2466,102.9839,103.2376,29518.0
2023-12-12 11:40:00,113.93,113.95,113.6,113.61,30453.0,103.2195,103.2376,102.9205,102.9296,30453.0
2023-12-12 11:50:00,113.6,113.7,113.56,113.67,38515.0,102.9205,103.0111,102.8843,102.9839,38515.0
2023-12-12 12:00:00,113.68,113.69,113.47,113.54,29373.0,102.993,103.002,102.8027,102.8661,29373.0
2023-12-12 12:10:00,113.58,113.82,113.56,113.76,28434.0,102.9024,103.1198,102.8843,103.0655,28434.0
2023-12-12 12:20:00,113.75,113.83,113.64,113.81,19275.0,103.0564,103.1289,102.9567,103.1107,19275.0
2023-12-12 12:30:00,113.82,113.82,113.6,113.6,14648.0,103.1198,103.1198,102.9205,102.9205,14648.0
2023-12-12 12:40:00,113.58,113.59,113.49,113.51,18569.0,102.9024,102.9114,102.8208,102.839,18569.0
2023-12-12 12:50:00,113.54,113.59,113.39,113.48,26571.0,102.8661,102.9114,102.7302,102.8118,26571.0
2023-12-12 13:00:00,113.46,113.59,113.44,113.58,18684.0,102.7937,102.9114,102.7755,102.9024,18684.0
2023-12-12 13:10:00,113.56,113.6,113.43,113.52,28582.0,102.8843,102.9205,102.7665,102.848,28582.0
2023-12-12 13:20:00,113.47,113.49,113.3,113.36,24468.0,102.8027,102.8208,102.6487,102.7031,24468.0
2023-12-12 13:30:00,113.34,113.51,113.3,113.43,23575.0,102.6849,102.839,102.6487,102.7665,23575.0
2023-12-12 13:40:00,113.47,113.52,113.33,113.34,34121.0,102.8027,102.848,102.6759,102.6849,34121.0
2023-12-12 13:50:00,113.34,113.54,113.27,113.51,24782.0,102.6849,102.8661,102.6215,102.839,24782.0
2023-12-12 14:00:00,113.51,113.52,113.37,113.38,33301.0,102.839,102.848,102.7121,102.7212,33301.0
2023-12-12 14:10:00,113.37,113.66,113.34,113.58,51475.0,102.7121,102.9749,102.6849,102.9024,51475.0
2023-12-12 14:20:00,113.58,113.7,113.47,113.47,43389.0,102.9024,103.0111,102.8027,102.8027,43389.0
2023-12-12 14:30:00,113.49,113.63,113.36,113.51,28403.0,102.8208,102.9477,102.7031,102.839,28403.0
2023-12-12 14:40:00,113.51,113.65,113.46,113.59,52415.0,102.839,102.9658,102.7937,102.9114,52415.0
2023-12-12 14:50:00,113.58,113.66,113.51,113.66,29524.0,102.9024,102.9749,102.839,102.9749,29524.0
2023-12-12 15:00:00,113.66,113.74,113.57,113.62,35612.0,102.9749,103.0473,102.8933,102.9386,35612.0
2023-12-12 15:10:00,113.6,113.68,113.57,113.61,44579.0,102.9205,102.993,102.8933,102.9296,44579.0
2023-12-12 15:20:00,113.61,113.78,113.59,113.77,30163.0,102.9296,103.0836,102.9114,103.0745,30163.0
2023-12-12 15:30:00,113.77,113.92,113.72,113.73,40849.0,103.0745,103.2104,103.0292,103.0383,40849.0
2023-12-12 15:40:00,113.71,113.9,113.67,113.82,62352.0,103.0202,103.1923,102.9839,103.1198,62352.0
2023-12-12 15:50:00,113.81,114.01,113.79,113.96,306733.0,103.1107,103.2919,103.0926,103.2466,306733.0
2023-12-13 09:30:00,114.15,114.27,113.07,113.33,76235.0,103.4188,103.5275,102.4403,102.6759,76235.0
2023-12-13 09:40:00,113.32,113.55,113.16,113.5,29311.0,102.6668,102.8752,102.5219,102.8299,29311.0
2023-12-13 09:50:00,113.44,113.45,113.03,113.14,46007.0,102.7755,102.7846,102.4041,102.5037,46007.0
2023-12-13 10:00:00,113.14,113.28,113.05,113.14,27326.0,102.5037,102.6306,102.4222,102.5037,27326.0
2023-12-13 10:10:00,113.17,113.39,112.97,113.33,85223.0,102.5309,102.7302,102.3497,102.6759,85223.0
2023-12-13 10:20:00,113.34,113.52,113.17,113.44,58696.0,102.6849,102.848,102.5309,102.7755,58696.0
2023-12-13 10:30:00,113.45,113.8,113.43,113.73,66309.0,102.7846,103.1017,102.7665,103.0383,66309.0
2023-12-13 10:40:00,113.73,113.94,113.62,113.94,33393.0,103.0383,103.2285,102.9386,103.2285,33393.0
2023-12-13 10:50:00,113.92,113.99,113.58,113.68,37651.0,103.2104,103.2738,102.9024,102.993,37651.0
2023-12-13 11:00:00,113.76,114.0,113.67,113.98,30832.0,103.0655,103.2829,102.9839,103.2648,30832.0
2023-12-13 11:10:00,113.98,114.01,113.8,113.9,49540.0,103.2648,103.2919,103.1017,103.1923,49540.0
2023-12-13 11:20:00,113.91,113.93,113.68,113.75,34655.0,103.2013,103.2195,102.993,103.0564,34655.0
2023-12-13 11:30:00,113.76,113.82,113.64,113.65,71651.0,103.0655,103.1198,102.9567,102.9658,71651.0
2023-12-13 11:40:00,113.66,113.8,113.49,113.8,32211.0,102.9749,103.1017,102.8208,103.1017,32211.0
2023-12-13 11:50:00,113.8,113.9,113.7,113.72,17569.0,103.1017,103.1923,103.0111,103.0292,17569.0
2023-12-13 12:00:00,113.75,113.78,113.56,113.57,14653.0,103.0564,103.0836,102.8843,102.8933,14653.0
2023-12-13 12:10:00,113.54,113.67,113.52,113.56,18413.0,102.8661,102.9839,102.848,102.8843,18413.0
2023-12-13 12:20:00,113.58,113.66,113.54,113.62,17205.0,102.9024,102.9749,102.8661,102.9386,17205.0
2023-12-13 12:30:00,113.61,113.61,113.49,113.58,19566.0,102.9296,102.9296,102.8208,102.9024,19566.0
2023-12-13 12:40:00,113.53,113.55,113.38,113.5,14120.0,102.8571,102.8752,102.7212,102.8299,14120.0
2023-12-13 12:50:00,113.55,113.59,113.25,113.27,16722.0,102.8752,102.9114,102.6034,102.6215,16722.0
2023-12-13 13:00:00,113.31,113.32,112.99,113.02,37952.0,102.6578,102.6668,102.3678,102.395,37952.0
2023-12-13 13:10:00,112.98,113.08,112.89,112.97,27226.0,102.3588,102.4494,102.2772,102.3497,27226.0
2023-12-13 13:20:00,112.99,113.01,112.76,112.82,40974.0,102.3678,102.386,102.1595,102.2138,40974.0
2023-12-13 13:30:00,112.8,113.05,112.79,112.92,32901.0,102.1957,102.4222,102.1866,102.3044,32901.0
2023-12-13 13:40:00,112.92,113.07,112.91,113.0,33125.0,102.3044,102.4403,102.2954,102.3769,33125.0
2023-12-13 13:50:00,112.98,113.01,112.81,112.83,24804.0,102.3588,102.386,102.2048,102.2229,24804.0
2023-12-13 14:00:00,112.87,114.49,112.87,114.42,160713.0,102.2591,103.7268,102.2591,103.6634,160713.0
2023-12-13 14:10:00,114.41,114.87,114.27,114.84,110990.0,103.6543,104.0711,103.5275,104.0439,110990.0
2023-12-13 14:20:00,114.87,115.17,114.73,115.08,106747.0,104.0711,104.3429,103.9443,104.2614,106747.0
2023-12-13 14:30:00,115.13,115.87,114.97,115.69,93205.0,104.3067,104.9771,104.1617,104.814,93205.0
2023-12-13 14:40:00,115.65,116.25,115.65,116.2,129043.0,104.7778,105.3214,104.7778,105.2761,129043.0
2023-12-13 14:50:00,116.19,116.67,116.17,116.51,93729.0,105.267,105.7019,105.2489,105.5569,93729.0
2023-12-13 15:00:00,116.53,117.09,116.52,117.02,154462.0,105.575,106.0824,105.566,106.019,154462.0
2023-12-13 15:10:00,117.0,117.16,116.72,116.73,113731.0,106.0009,106.1458,105.7472,105.7562,113731.0
2023-12-13 15:20:00,116.68,116.84,116.29,116.41,95528.0,105.7109,105.8559,105.3576,105.4663,95528.0
2023-12-13 15:30:00,116.41,116.56,116.34,116.44,111208.0,105.4663,105.6022,105.4029,105.4935,111208.0
2023-12-13 15:40:00,116.46,116.57,116.3,116.45,82601.0,105.5116,105.6113,105.3667,105.5026,82601.0
2023-12-13 15:50:00,116.47,116.9,116.39,116.77,265293.0,105.5207,105.9103,105.4482,105.7925,265293.0
2023-12-14 09:30:00,117.0,117.66,116.57,116.57,234157.0,107.4491,108.0552,107.0542,107.0542,234157.0
2023-12-14 09:40:00,116.62,117.06,116.31,116.36,80563.0,107.1001,107.5042,106.8154,106.8613,80563.0
2023-12-14 09:50:00,116.39,116.44,115.81,116.07,71857.0,106.8889,106.9348,106.3562,106.595,71857.0
2023-12-14 10:00:00,116.07,116.79,116.05,116.48,121765.0,106.595,107.2562,106.5766,106.9715,121765.0
2023-12-14 10:10:00,116.52,116.59,115.8,115.82,69594.0,107.0082,107.0725,106.347,106.3654,69594.0
2023-12-14 10:20:00,115.82,116.5,115.8,116.29,117966.0,106.3654,106.9899,106.347,106.797,117966.0
2023-12-14 10:30:00,116.29,116.31,115.93,116.05,73582.0,106.797,106.8154,106.4664,106.5766,73582.0
2023-12-14 10:40:00,116.09,116.2,115.91,116.03,90248.0,106.6133,106.7144,106.448,106.5582,90248.0
2023-12-14 10:50:00,116.04,116.33,116.04,116.2,71597.0,106.5674,106.8338,106.5674,106.7144,71597.0
2023-12-14 11:00:00,116.19,116.29,115.99,116.14,68849.0,106.7052,106.797,106.5215,106.6593,68849.0
2023-12-14 11:10:00,116.17,116.31,115.96,116.1,76542.0,106.6868,106.8154,106.494,106.6225,76542.0
2023-12-14 11:20:00,116.08,116.31,115.98,116.09,68976.0,106.6042,106.8154,106.5123,106.6133,68976.0
2023-12-14 11:30:00,116.06,116.29,116.05,116.18,77823.0,106.5858,106.797,106.5766,106.696,77823.0
2023-12-14 11:40:00,116.16,116.46,116.16,116.3,58943.0,106.6776,106.9531,106.6776,106.8062,58943.0
2023-12-14 11:50:00,116.31,116.41,116.13,116.34,75816.0,106.8154,106.9072,106.6501,106.8429,75816.0
2023-12-14 12:00:00,116.37,116.42,116.24,116.42,61319.0,106.8705,106.9164,106.7511,106.9164,61319.0
2023-12-14 12:10:00,116.42,116.83,116.41,116.54,60787.0,106.9164,107.2929,106.9072,107.0266,60787.0
2023-12-14 12:20:00,116.55,116.66,116.37,116.42,75486.0,107.0358,107.1368,106.8705,106.9164,75486.0
2023-12-14 12:30:00,116.42,116.63,116.35,116.59,78314.0,106.9164,107.1093,106.8521,107.0725,78314.0
2023-12-14 12:40:00,116.61,116.63,116.11,116.13,89400.0,107.0909,107.1093,106.6317,106.6501,89400.0
2023-12-14 12:50:00,116.18,116.24,115.15,115.22,103732.0,106.696,106.7511,105.7501,105.8144,103732.0
2023-12-14 13:00:00,115.21,115.32,114.79,114.86,112198.0,105.8052,105.9062,105.4195,105.4838,112198.0
2023-12-14 13:10:00,114.94,115.08,114.86,115.03,81695.0,105.5572,105.6858,105.4838,105.6399,81695.0
2023-12-14 13:20:00,115.01,115.38,114.98,115.09,42689.0,105.6215,105.9613,105.594,105.695,42689.0
2023-12-14 13:30:00,115.09,115.88,115.09,115.88,29135.0,105.695,106.4205,105.695,106.4205,29135.0
2023-12-14 13:40:00,115.87,115.87,115.44,115.47,32396.0,106.4113,106.4113,106.0164,106.044,32396.0
2023-12-14 13:50:00,115.46,115.49,115.17,115.33,40900.0,106.0348,106.0623,105.7684,105.9154,40900.0
2023-12-14 14:00:00,115.35,115.59,115.21,115.38,43749.0,105.9338,106.1542,105.8052,105.9613,43749.0
2023-12-14 14:10:00,115.42,115.95,115.34,115.87,64370.0,105.998,106.4848,105.9246,106.4113,64370.0
2023-12-14 14:20:00,115.89,115.94,115.58,115.61,69095.0,106.4297,106.4756,106.145,106.1725,69095.0
2023-12-14 14:30:00,115.6,115.61,115.38,115.39,36708.0,106.1633,106.1725,105.9613,105.9705,36708.0
2023-12-14 14:40:00,115.38,115.64,115.35,115.57,82223.0,105.9613,106.2001,105.9338,106.1358,82223.0
2023-12-14 14:50:00,115.57,115.63,115.45,115.52,56363.0,106.1358,106.1909,106.0256,106.0899,56363.0
2023-12-14 15:00:00,115.51,115.56,115.26,115.45,102923.0,106.0807,106.1266,105.8511,106.0256,102923.0
2023-12-14 15:10:00,115.48,115.56,115.21,115.21,80254.0,106.0531,106.1266,105.8052,105.8052,80254.0
2023-12-14 15:20:00,115.23,115.33,114.97,115.04,109427.0,105.8235,105.9154,105.5848,105.6491,109427.0
2023-12-14 15:30:00,115.06,115.12,114.34,114.37,94604.0,105.6674,105.7225,105.0062,105.0338,94604.0
2023-12-14 15:40:00,114.35,114.41,113.76,113.85,155429.0,105.0154,105.0705,104.4735,104.5562,155429.0
2023-12-14 15:50:00,113.85,114.59,113.53,114.57,504246.0,104.5562,105.2358,104.2623,105.2174,504246.0
2023-12-15 09:30:00,114.29,114.29,112.55,112.89,629475.0,104.9603,104.9603,103.3623,103.6746,629475.0
2023-12-15 09:40:00,112.95,113.2,112.34,112.73,98766.0,103.7297,103.9593,103.1695,103.5276,98766.0
2023-12-15 09:50:00,112.73,113.08,112.34,112.89,139881.0,103.5276,103.8491,103.1695,103.6746,139881.0
2023-12-15 10:00:00,112.9,113.57,112.89,113.29,144835.0,103.6837,104.2991,103.6746,104.0419,144835.0
2023-12-15 10:10:00,113.29,113.42,113.06,113.14,65101.0,104.0419,104.1613,103.8307,103.9042,65101.0
2023-12-15 10:20:00,113.1,113.49,112.93,113.3,114137.0,103.8674,104.2256,103.7113,104.0511,114137.0
2023-12-15 10:30:00,113.28,113.63,113.18,113.43,71812.0,104.0327,104.3542,103.9409,104.1705,71812.0
2023-12-15 10:40:00,113.43,113.54,113.27,113.29,37956.0,104.1705,104.2715,104.0235,104.0419,37956.0
2023-12-15 10:50:00,113.26,113.86,113.21,113.8,58102.0,104.0144,104.5654,103.9684,104.5103,58102.0
2023-12-15 11:00:00,113.79,113.87,113.28,113.47,109505.0,104.5011,104.5746,104.0327,104.2072,109505.0
2023-12-15 11:10:00,113.47,113.55,113.24,113.29,64197.0,104.2072,104.2807,103.996,104.0419,64197.0
2023-12-15 11:20:00,113.31,113.34,113.13,113.22,41756.0,104.0603,104.0878,103.895,103.9776,41756.0
2023-12-15 11:30:00,113.22,113.22,112.77,112.79,101244.0,103.9776,103.9776,103.5644,103.5827,101244.0
2023-12-15 11:40:00,112.8,113.28,112.76,113.23,50117.0,103.5919,104.0327,103.5552,103.9868,50117.0
2023-12-15 11:50:00,113.25,113.25,113.03,113.2,39522.0,104.0052,104.0052,103.8031,103.9593,39522.0
2023-12-15 12:00:00,113.2,113.3,113.1,113.14,40622.0,103.9593,104.0511,103.8674,103.9042,40622.0
2023-12-15 12:10:00,113.15,113.19,112.96,113.14,38901.0,103.9133,103.9501,103.7389,103.9042,38901.0
2023-12-15 12:20:00,113.15,113.49,113.04,113.37,59319.0,103.9133,104.2256,103.8123,104.1154,59319.0
2023-12-15 12:30:00,113.37,113.47,113.18,113.28,63799.0,104.1154,104.2072,103.9409,104.0327,63799.0
2023-12-15 12:40:00,113.29,113.43,113.21,113.26,63555.0,104.0419,104.1705,103.9684,104.0144,63555.0
2023-12-15 12:50:00,113.28,113.32,112.54,112.57,39626.0,104.0327,104.0695,103.3531,103.3807,39626.0
2023-12-15 13:00:00,112.57,112.57,112.15,112.15,60204.0,103.3807,103.3807,102.995,102.995,60204.0
2023-12-15 13:10:00,112.21,112.38,112.01,112.01,101663.0,103.0501,103.2062,102.8664,102.8664,101663.0
2023-12-15 13:20:00,112.09,112.36,111.92,112.26,76884.0,102.9399,103.1878,102.7837,103.096,76884.0
2023-12-15 13:30:00,112.22,112.42,112.07,112.26,47005.0,103.0593,103.2429,102.9215,103.096,47005.0
2023-12-15 13:40:00,112.23,112.24,111.92,112.15,70415.0,103.0684,103.0776,102.7837,102.995,70415.0
2023-12-15 13:50:00,112.17,112.24,111.81,111.82,52588.0,103.0133,103.0776,102.6827,102.6919,52588.0
2023-12-15 14:00:00,111.79,111.92,111.68,111.8,41154.0,102.6644,102.7837,102.5633,102.6735,41154.0
2023-12-15 14:10:00,111.8,112.09,111.75,112.07,58302.0,102.6735,102.9399,102.6276,102.9215,58302.0
2023-12-15 14:20:00,112.09,112.12,111.68,111.71,89731.0,102.9399,102.9674,102.5633,102.5909,89731.0
2023-12-15 14:30:00,111.71,112.03,111.69,111.85,159494.0,102.5909,102.8848,102.5725,102.7195,159494.0
2023-12-15 14:40:00,111.86,112.12,111.85,112.05,134280.0,102.7286,102.9674,102.7195,102.9031,134280.0
2023-12-15 14:50:00,112.05,112.17,111.96,112.17,329146.0,102.9031,103.0133,102.8205,103.0133,329146.0
2023-12-15 15:00:00,112.14,112.46,112.13,112.25,32763.0,102.9858,103.2797,102.9766,103.0868,32763.0
2023-12-15 15:10:00,112.27,112.39,112.0,112.07,41940.0,103.1052,103.2154,102.8572,102.9215,41940.0
2023-12-15 15:20:00,112.06,112.24,112.03,112.11,48750.0,102.9123,103.0776,102.8848,102.9582,48750.0
2023-12-15 15:30:00,112.14,112.14,111.84,111.87,77239.0,102.9858,102.9858,102.7103,102.7378,77239.0
2023-12-15 15:40:00,111.87,112.23,111.85,112.23,109411.0,102.7378,103.0684,102.7195,103.0684,109411.0
2023-12-15 15:50:00,112.21,113.04,112.2,112.72,417916.0,103.0501,103.8123,103.0409,103.5184,417916.0
2023-12-18 09:30:00,112.81,114.08,112.58,113.76,53657.0,103.6011,104.7674,103.3899,104.4735,53657.0
2023-12-18 09:40:00,113.86,113.99,113.06,113.17,59903.0,104.5654,104.6848,103.8307,103.9317,59903.0
2023-12-18 09:50:00,113.14,113.38,113.09,113.32,34187.0,103.9042,104.1246,103.8582,104.0695,34187.0
2023-12-18 10:00:00,113.37,113.59,113.18,113.36,68709.0,104.1154,104.3174,103.9409,104.1062,68709.0
2023-12-18 10:10:00,113.34,113.63,113.15,113.15,28010.0,104.0878,104.3542,103.9133,103.9133,28010.0
2023-12-18 10:20:00,113.2,113.54,113.15,113.49,25726.0,103.9593,104.2715,103.9133,104.2256,25726.0
2023-12-18 10:30:00,113.5,113.65,113.37,113.55,30909.0,104.2348,104.3725,104.1154,104.2807,30909.0
2023-12-18 10:40:00,113.56,113.71,113.31,113.6,49533.0,104.2899,104.4276,104.0603,104.3266,49533.0
2023-12-18 10:50:00,113.59,113.62,113.22,113.44,30324.0,104.3174,104.345,103.9776,104.1797,30324.0
2023-12-18 11:00:00,113.41,113.43,113.06,113.18,27725.0,104.1521,104.1705,103.8307,103.9409,27725.0
2023-12-18 11:10:00,113.17,113.53,113.17,113.34,32650.0,103.9317,104.2623,103.9317,104.0878,32650.0
2023-12-18 11:20:00,113.37,113.46,112.97,113.19,58805.0,104.1154,104.198,103.748,103.9501,58805.0
2023-12-18 11:30:00,113.18,113.22,112.98,113.15,25324.0,103.9409,103.9776,103.7572,103.9133,25324.0
2023-12-18 11:40:00,113.17,113.19,113.03,113.09,37262.0,103.9317,103.9501,103.8031,103.8582,37262.0
2023-12-18 11:50:00,113.1,113.21,113.07,113.13,24002.0,103.8674,103.9684,103.8399,103.895,24002.0
2023-12-18 12:00:00,113.15,113.29,113.02,113.03,22453.0,103.9133,104.0419,103.794,103.8031,22453.0
2023-12-18 12:10:00,113.04,113.11,112.97,113.07,70380.0,103.8123,103.8766,103.748,103.8399,70380.0
2023-12-18 12:20:00,113.06,113.3,113.04,113.15,76015.0,103.8307,104.0511,103.8123,103.9133,76015.0
2023-12-18 12:30:00,113.15,113.15,112.91,112.92,52000.0,103.9133,103.9133,103.6929,103.7021,52000.0
2023-12-18 12:40:00,112.92,113.24,112.77,113.18,28319.0,103.7021,103.996,103.5644,103.9409,28319.0
2023-12-18 12:50:00,113.19,113.22,112.94,113.14,73712.0,103.9501,103.9776,103.7205,103.9042,73712.0
2023-12-18 13:00:00,113.15,113.15,112.78,113.01,38498.0,103.9133,103.9133,103.5735,103.7848,38498.0
2023-12-18 13:10:00,113.01,113.18,112.95,113.04,17105.0,103.7848,103.9409,103.7297,103.8123,17105.0
2023-12-18 13:20:00,113.04,113.07,112.92,113.07,22592.0,103.8123,103.8399,103.7021,103.8399,22592.0
2023-12-18 13:30:00,113.06,113.07,112.91,112.94,26652.0,103.8307,103.8399,103.6929,103.7205,26652.0
2023-12-18 13:40:00,112.95,112.95,112.83,112.88,22785.0,103.7297,103.7297,103.6195,103.6654,22785.0
2023-12-18 13:50:00,112.89,112.89,112.61,112.66,29589.0,103.6746,103.6746,103.4174,103.4633,29589.0
2023-12-18 14:00:00,112.67,112.67,112.43,112.5,36519.0,103.4725,103.4725,103.2521,103.3164,36519.0
2023-12-18 14:10:00,112.5,112.67,112.47,112.48,28529.0,103.3164,103.4725,103.2889,103.298,28529.0
2023-12-18 14:20:00,112.46,112.64,112.39,112.55,62490.0,103.2797,103.445,103.2154,103.3623,62490.0
2023-12-18 14:30:00,112.56,112.65,112.48,112.59,27547.0,103.3715,103.4542,103.298,103.3991,27547.0
2023-12-18 14:40:00,112.6,112.67,112.49,112.51,46791.0,103.4082,103.4725,103.3072,103.3256,46791.0
2023-12-18 14:50:00,112.53,112.55,112.33,112.38,31784.0,103.344,103.3623,103.1603,103.2062,31784.0
2023-12-18 15:00:00,112.38,112.48,112.3,112.31,39036.0,103.2062,103.298,103.1327,103.1419,39036.0
2023-12-18 15:10:00,112.31,112.4,112.26,112.37,34871.0,103.1419,103.2246,103.096,103.197,34871.0
2023-12-18 15:20:00,112.37,112.64,112.36,112.6,42325.0,103.197,103.445,103.1878,103.4082,42325.0
2023-12-18 15:30:00,112.59,112.67,112.49,112.52,50203.0,103.3991,103.4725,103.3072,103.3348,50203.0
2023-12-18 15:40:00,112.53,112.56,112.37,112.44,68879.0,103.344,103.3715,103.197,103.2613,68879.0
2023-12-18 15:50:00,112.45,112.59,112.37,112.4,186239.0,103.2705,103.3991,103.197,103.2246,186239.0
2023-12-19 09:30:00,112.85,113.62,112.56,113.42,89740.0,103.6378,104.345,103.3715,104.1613,89740.0
2023-12-19 09:40:00,113.49,113.78,113.34,113.73,30134.0,104.2256,104.4919,104.0878,104.446,30134.0
2023-12-19 09:50:00,113.74,113.8,113.32,113.42,23753.0,104.4552,104.5103,104.0695,104.1613,23753.0
2023-12-19 10:00:00,113.34,113.46,113.25,113.35,37005.0,104.0878,104.198,104.0052,104.097,37005.0
2023-12-19 10:10:00,113.39,113.9,113.38,113.86,28784.0,104.1338,104.6021,104.1246,104.5654,28784.0
2023-12-19 10:20:00,113.87,113.91,113.51,113.52,30505.0,104.5746,104.6113,104.244,104.2531,30505.0
2023-12-19 10:30:00,113.5,113.7,113.33,113.68,31510.0,104.2348,104.4184,104.0786,104.4001,31510.0
2023-12-19 10:40:00,113.64,113.85,113.59,113.64,25290.0,104.3633,104.5562,104.3174,104.3633,25290.0
2023-12-19 10:50:00,113.65,113.68,113.46,113.66,32828.0,104.3725,104.4001,104.198,104.3817,32828.0
2023-12-19 11:00:00,113.67,113.71,113.37,113.44,30401.0,104.3909,104.4276,104.1154,104.1797,30401.0
2023-12-19 11:10:00,113.41,113.73,113.41,113.73,58204.0,104.1521,104.446,104.1521,104.446,58204.0
2023-12-19 11:20:00,113.71,113.83,113.55,113.7,58223.0,104.4276,104.5378,104.2807,104.4184,58223.0
2023-12-19 11:30:00,113.7,114.08,113.56,114.08,30827.0,104.4184,104.7674,104.2899,104.7674,30827.0
2023-12-19 11:40:00,114.07,114.1,113.88,113.94,19325.0,104.7582,104.7858,104.5838,104.6389,19325.0
2023-12-19 11:50:00,113.95,114.25,113.89,114.22,27352.0,104.648,104.9235,104.5929,104.896,27352.0
2023-12-19 12:00:00,114.23,114.45,114.17,114.35,34987.0,104.9052,105.1072,104.8501,105.0154,34987.0
2023-12-19 12:10:00,114.35,114.49,114.31,114.45,34554.0,105.0154,105.144,104.9786,105.1072,34554.0
2023-12-19 12:20:00,114.44,114.7,114.42,114.69,30724.0,105.098,105.3368,105.0797,105.3276,30724.0
2023-12-19 12:30:00,114.69,114.69,114.43,114.44,53328.0,105.3276,105.3276,105.0889,105.098,53328.0
2023-12-19 12:40:00,114.44,114.54,114.25,114.31,26872.0,105.098,105.1899,104.9235,104.9786,26872.0
2023-12-19 12:50:00,114.31,114.53,114.29,114.52,19526.0,104.9786,105.1807,104.9603,105.1715,19526.0
2023-12-19 13:00:00,114.52,114.62,114.43,114.59,34917.0,105.1715,105.2633,105.0889,105.2358,34917.0
2023-12-19 13:10:00,114.58,114.6,114.28,114.3,28800.0,105.2266,105.245,104.9511,104.9695,28800.0
2023-12-19 13:20:00,114.3,114.35,114.1,114.16,68990.0,104.9695,105.0154,104.7858,104.8409,68990.0
2023-12-19 13:30:00,114.15,114.21,113.98,114.04,21167.0,104.8317,104.8868,104.6756,104.7307,21167.0
2023-12-19 13:40:00,114.04,114.11,113.94,114.05,19832.0,104.7307,104.795,104.6389,104.7399,19832.0
2023-12-19 13:50:00,114.05,114.09,113.82,113.92,19634.0,104.7399,104.7766,104.5286,104.6205,19634.0
2023-12-19 14:00:00,113.91,113.93,113.75,113.9,20909.0,104.6113,104.6297,104.4644,104.6021,20909.0
2023-12-19 14:10:00,113.9,113.95,113.69,113.79,32756.0,104.6021,104.648,104.4093,104.5011,32756.0
2023-12-19 14:20:00,113.78,113.89,113.75,113.79,38744.0,104.4919,104.5929,104.4644,104.5011,38744.0
2023-12-19 14:30:00,113.82,113.9,113.74,113.86,28245.0,104.5286,104.6021,104.4552,104.5654,28245.0
2023-12-19 14:40:00,113.83,113.88,113.7,113.75,30991.0,104.5378,104.5838,104.4184,104.4644,30991.0
2023-12-19 14:50:00,113.75,113.78,113.63,113.7,38112.0,104.4644,104.4919,104.3542,104.4184,38112.0
2023-12-19 15:00:00,113.71,113.87,113.51,113.61,39670.0,104.4276,104.5746,104.244,104.3358,39670.0
2023-12-19 15:10:00,113.63,113.71,113.53,113.54,34528.0,104.3542,104.4276,104.2623,104.2715,34528.0
2023-12-19 15:20:00,113.55,113.77,113.5,113.76,35858.0,104.2807,104.4827,104.2348,104.4735,35858.0
2023-12-19 15:30:00,113.76,113.95,113.7,113.94,38431.0,104.4735,104.648,104.4184,104.6389,38431.0
2023-12-19 15:40:00,113.94,114.12,113.91,114.11,64751.0,104.6389,104.8042,104.6113,104.795,64751.0
2023-12-19 15:50:00,114.13,114.2,113.77,114.01,187107.0,104.8133,104.8776,104.4827,104.7031,187107.0
2023-12-20 09:30:00,115.02,115.8,114.05,115.21,217840.0,105.6307,106.347,104.7399,105.8052,217840.0
2023-12-20 09:40:00,115.22,115.66,114.88,115.62,170744.0,105.8144,106.2184,105.5021,106.1817,170744.0
2023-12-20 09:50:00,115.61,115.71,114.64,114.98,117190.0,106.1725,106.2644,105.2817,105.594,117190.0
2023-12-20 10:00:00,114.99,115.91,114.94,115.9,90865.0,105.6031,106.448,105.5572,106.4389,90865.0
2023-12-20 10:10:00,115.91,116.02,115.22,115.56,205072.0,106.448,106.5491,105.8144,106.1266,205072.0
2023-12-20 10:20:00,115.53,115.7,115.3,115.36,60187.0,106.0991,106.2552,105.8878,105.9429,60187.0
2023-12-20 10:30:00,115.34,115.63,115.28,115.28,71609.0,105.9246,106.1909,105.8695,105.8695,71609.0
2023-12-20 10:40:00,115.28,115.73,115.23,115.36,73223.0,105.8695,106.2827,105.8235,105.9429,73223.0
2023-12-20 10:50:00,115.35,115.73,115.35,115.63,32137.0,105.9338,106.2827,105.9338,106.1909,32137.0
2023-12-20 11:00:00,115.6,115.79,115.45,115.67,26052.0,106.1633,106.3378,106.0256,106.2276,26052.0
2023-12-20 11:10:00,115.67,115.84,115.61,115.81,41326.0,106.2276,106.3838,106.1725,106.3562,41326.0
2023-12-20 11:20:00,115.81,115.93,115.62,115.92,85596.0,106.3562,106.4664,106.1817,106.4572,85596.0
2023-12-20 11:30:00,115.9,116.32,115.84,116.31,33043.0,106.4389,106.8246,106.3838,106.8154,33043.0
2023-12-20 11:40:00,116.32,116.47,116.06,116.06,134578.0,106.8246,106.9623,106.5858,106.5858,134578.0
2023-12-20 11:50:00,116.07,116.17,115.9,115.94,28885.0,106.595,106.6868,106.4389,106.4756,28885.0
2023-12-20 12:00:00,115.92,115.94,115.6,115.75,30907.0,106.4572,106.4756,106.1633,106.3011,30907.0
2023-12-20 12:10:00,115.79,116.02,115.73,115.9,29853.0,106.3378,106.5491,106.2827,106.4389,29853.0
2023-12-20 12:20:00,115.86,115.95,115.76,115.85,34189.0,106.4021,106.4848,106.3103,106.3929,34189.0
2023-12-20 12:30:00,115.81,115.82,115.53,115.7,76962.0,106.3562,106.3654,106.0991,106.2552,76962.0
2023-12-20 12:40:00,115.7,115.91,115.67,115.86,45642.0,106.2552,106.448,106.2276,106.4021,45642.0
2023-12-20 12:50:00,115.86,116.03,115.76,115.81,36886.0,106.4021,106.5582,106.3103,106.3562,36886.0
2023-12-20 13:00:00,115.81,115.85,115.63,115.7,29866.0,106.3562,106.3929,106.1909,106.2552,29866.0
2023-12-20 13:10:00,115.7,115.92,115.66,115.92,40640.0,106.2552,106.4572,106.2184,106.4572,40640.0
2023-12-20 13:20:00,115.92,116.0,115.68,115.83,76887.0,106.4572,106.5307,106.2368,106.3746,76887.0
2023-12-20 13:30:00,115.85,116.02,115.75,116.02,40533.0,106.3929,106.5491,106.3011,106.5491,40533.0
2023-12-20 13:40:00,116.03,116.1,115.88,115.99,62097.0,106.5582,106.6225,106.4205,106.5215,62097.0
2023-12-20 13:50:00,116.0,116.02,115.85,115.88,34598.0,106.5307,106.5491,106.3929,106.4205,34598.0
2023-12-20 14:00:00,115.86,116.02,115.74,115.97,52619.0,106.4021,106.5491,106.2919,106.5031,52619.0
2023-12-20 14:10:00,115.97,116.11,115.96,115.99,56053.0,106.5031,106.6317,106.494,106.5215,56053.0
2023-12-20 14:20:00,116.01,116.1,115.9,115.91,160113.0,106.5399,106.6225,106.4389,106.448,160113.0
2023-12-20 14:30:00,115.9,115.94,115.67,115.7,48619.0,106.4389,106.4756,106.2276,106.2552,48619.0
2023-12-20 14:40:00,115.7,115.78,115.31,115.34,29582.0,106.2552,106.3286,105.897,105.9246,29582.0
2023-12-20 14:50:00,115.35,115.39,114.72,114.91,45439.0,105.9338,105.9705,105.3552,105.5297,45439.0
2023-12-20 15:00:00,114.9,115.0,114.53,114.72,87254.0,105.5205,105.6123,105.1807,105.3552,87254.0
2023-12-20 15:10:00,114.75,115.29,114.74,115.26,87403.0,105.3827,105.8786,105.3735,105.8511,87403.0
2023-12-20 15:20:00,115.28,115.31,114.96,115.05,97433.0,105.8695,105.897,105.5756,105.6582,97433.0
2023-12-20 15:30:00,115.06,115.25,114.96,115.01,71994.0,105.6674,105.8419,105.5756,105.6215,71994.0
2023-12-20 15:40:00,115.01,115.14,114.93,115.03,109410.0,105.6215,105.7409,105.548,105.6399,109410.0
2023-12-20 15:50:00,115.05,115.14,114.37,114.45,316499.0,105.6582,105.7409,105.0338,105.1072,316499.0
2023-12-21 09:30:00,115.43,115.89,114.94,115.22,60687.0,106.0072,106.4297,105.5572,105.8144,60687.0
2023-12-21 09:40:00,115.23,116.23,115.14,115.91,120765.0,105.8235,106.7419,105.7409,106.448,120765.0
2023-12-21 09:50:00,115.92,116.18,115.62,115.99,102550.0,106.4572,106.696,106.1817,106.5215,102550.0
2023-12-21 10:00:00,115.92,116.12,115.59,115.93,71128.0,106.4572,106.6409,106.1542,106.4664,71128.0
2023-12-21 10:10:00,115.9,116.29,115.81,116.09,62343.0,106.4389,106.797,106.3562,106.6133,62343.0
2023-12-21 10:20:00,116.13,116.55,116.09,116.17,66863.0,106.6501,107.0358,106.6133,106.6868,66863.0
2023-12-21 10:30:00,116.2,116.32,115.86,115.89,27286.0,106.7144,106.8246,106.4021,106.4297,27286.0
2023-12-21 10:40:00,115.87,115.95,115.71,115.72,24049.0,106.4113,106.4848,106.2644,106.2735,24049.0
2023-12-21 10:50:00,115.7,115.87,115.52,115.83,33800.0,106.2552,106.4113,106.0899,106.3746,33800.0
2023-12-21 11:00:00,115.85,115.86,115.27,115.28,22373.0,106.3929,106.4021,105.8603,105.8695,22373.0
2023-12-21 11:10:00,115.31,115.58,115.16,115.45,45454.0,105.897,106.145,105.7593,106.0256,45454.0
2023-12-21 11:20:00,115.5,115.65,115.45,115.58,17505.0,106.0715,106.2093,106.0256,106.145,17505.0
2023-12-21 11:30:00,115.58,115.64,115.4,115.44,18457.0,106.145,106.2001,105.9797,106.0164,18457.0
2023-12-21 11:40:00,115.46,115.56,115.39,115.44,10608.0,106.0348,106.1266,105.9705,106.0164,10608.0
2023-12-21 11:50:00,115.44,115.44,115.2,115.3,22357.0,106.0164,106.0164,105.796,105.8878,22357.0
2023-12-21 12:00:00,115.32,115.32,114.99,115.11,30086.0,105.9062,105.9062,105.6031,105.7133,30086.0
2023-12-21 12:10:00,115.07,115.07,114.73,114.77,15684.0,105.6766,105.6766,105.3644,105.4011,15684.0
2023-12-21 12:20:00,114.8,114.83,114.61,114.76,10025.0,105.4286,105.4562,105.2542,105.3919,10025.0
2023-12-21 12:30:00,114.73,114.89,114.64,114.77,42528.0,105.3644,105.5113,105.2817,105.4011,42528.0
2023-12-21 12:40:00,114.75,114.93,114.67,114.85,19011.0,105.3827,105.548,105.3093,105.4746,19011.0
2023-12-21 12:50:00,114.84,114.92,114.62,114.68,31666.0,105.4654,105.5389,105.2633,105.3184,31666.0
2023-12-21 13:00:00,114.68,114.89,114.6,114.69,11821.0,105.3184,105.5113,105.245,105.3276,11821.0
2023-12-21 13:10:00,114.69,114.75,114.31,114.34,19721.0,105.3276,105.3827,104.9786,105.0062,19721.0
2023-12-21 13:20:00,114.34,114.58,114.27,114.42,26434.0,105.0062,105.2266,104.9419,105.0797,26434.0
2023-12-21 13:30:00,114.45,114.49,114.27,114.28,10761.0,105.1072,105.144,104.9419,104.9511,10761.0
2023-12-21 13:40:00,114.27,114.37,114.17,114.31,28185.0,104.9419,105.0338,104.8501,104.9786,28185.0
2023-12-21 13:50:00,114.25,114.5,114.25,114.44,28163.0,104.9235,105.1531,104.9235,105.098,28163.0
2023-12-21 14:00:00,114.44,114.48,114.3,114.37,31473.0,105.098,105.1348,104.9695,105.0338,31473.0
2023-12-21 14:10:00,114.33,114.37,114.01,114.23,80557.0,104.997,105.0338,104.7031,104.9052,80557.0
2023-12-21 14:20:00,114.21,114.23,113.92,113.98,36956.0,104.8868,104.9052,104.6205,104.6756,36956.0
2023-12-21 14:30:00,113.98,113.98,113.69,113.72,37539.0,104.6756,104.6756,104.4093,104.4368,37539.0
2023-12-21 14:40:00,113.71,113.73,113.4,113.4,25348.0,104.4276,104.446,104.1429,104.1429,25348.0
2023-12-21 14:50:00,113.4,113.52,113.34,113.4,23307.0,104.1429,104.2531,104.0878,104.1429,23307.0
2023-12-21 15:00:00,113.45,113.77,113.45,113.65,21006.0,104.1889,104.4827,104.1889,104.3725,21006.0
2023-12-21 15:10:00,113.64,113.74,113.52,113.63,23078.0,104.3633,104.4552,104.2531,104.3542,23078.0
2023-12-21 15:20:00,113.62,114.05,113.62,113.95,27506.0,104.345,104.7399,104.345,104.648,27506.0
2023-12-21 15:30:00,113.98,114.3,113.88,114.25,24738.0,104.6756,104.9695,104.5838,104.9235,24738.0
2023-12-21 15:40:00,114.22,114.38,114.17,114.37,35941.0,104.896,105.0429,104.8501,105.0338,35941.0
2023-12-21 15:50:00,114.38,114.72,114.35,114.59,142007.0,105.0429,105.3552,105.0154,105.2358,142007.0
2023-12-22 09:30:00,115.17,115.79,114.95,115.71,20963.0,105.7684,106.3378,105.5664,106.2644,20963.0
2023-12-22 09:40:00,115.88,116.32,115.64,116.23,52313.0,106.4205,106.8246,106.2001,106.7419,52313.0
2023-12-22 09:50:00,116.23,116.26,115.87,115.88,33460.0,106.7419,106.7695,106.4113,106.4205,33460.0
2023-12-22 10:00:00,115.83,115.95,115.63,115.63,32351.0,106.3746,106.4848,106.1909,106.1909,32351.0
2023-12-22 10:10:00,115.6,115.7,115.18,115.19,19754.0,106.1633,106.2552,105.7776,105.7868,19754.0
2023-12-22 10:20:00,115.17,115.62,115.06,115.56,12688.0,105.7684,106.1817,105.6674,106.1266,12688.0
2023-12-22 10:30:00,115.57,115.7,115.45,115.69,16928.0,106.1358,106.2552,106.0256,106.246,16928.0
2023-12-22 10:40:00,115.75,115.84,115.57,115.67,14495.0,106.3011,106.3838,106.1358,106.2276,14495.0
2023-12-22 10:50:00,115.65,115.75,115.56,115.63,20606.0,106.2093,106.3011,106.1266,106.1909,20606.0
2023-12-22 11:00:00,115.59,115.59,115.32,115.56,30942.0,106.1542,106.1542,105.9062,106.1266,30942.0
2023-12-22 11:10:00,115.54,115.58,115.49,115.55,5335.0,106.1082,106.145,106.0623,106.1174,5335.0
2023-12-22 11:20:00,115.54,115.66,115.52,115.57,18697.0,106.1082,106.2184,106.0899,106.1358,18697.0
2023-12-22 11:30:00,115.6,115.68,115.41,115.42,12854.0,106.1633,106.2368,105.9889,105.998,12854.0
2023-12-22 11:40:00,115.4,115.42,115.12,115.13,8317.0,105.9797,105.998,105.7225,105.7317,8317.0
2023-12-22 11:50:00,115.12,115.23,115.05,115.09,15265.0,105.7225,105.8235,105.6582,105.695,15265.0
2023-12-22 12:00:00,115.09,115.25,114.95,115.01,29835.0,105.695,105.8419,105.5664,105.6215,29835.0
2023-12-22 12:10:00,115.0,115.08,114.91,114.95,6595.0,105.6123,105.6858,105.5297,105.5664,6595.0
2023-12-22 12:20:00,114.95,115.01,114.78,115.01,18376.0,105.5664,105.6215,105.4103,105.6215,18376.0
2023-12-22 12:30:00,115.04,115.06,114.91,114.93,24871.0,105.6491,105.6674,105.5297,105.548,24871.0
2023-12-22 12:40:00,114.97,115.09,114.9,115.06,28283.0,105.5848,105.695,105.5205,105.6674,28283.0
2023-12-22 12:50:00,115.01,115.25,114.9,115.22,85538.0,105.6215,105.8419,105.5205,105.8144,85538.0
2023-12-22 13:00:00,115.25,115.34,115.19,115.32,8110.0,105.8419,105.9246,105.7868,105.9062,8110.0
2023-12-22 13:10:00,115.35,115.46,115.26,115.26,8033.0,105.9338,106.0348,105.8511,105.8511,8033.0
2023-12-22 13:20:00,115.25,115.44,115.25,115.36,22319.0,105.8419,106.0164,105.8419,105.9429,22319.0
2023-12-22 13:30:00,115.4,115.4,115.19,115.22,4301.0,105.9797,105.9797,105.7868,105.8144,4301.0
2023-12-22 13:40:00,115.21,115.26,115.15,115.16,5545.0,105.8052,105.8511,105.7501,105.7593,5545.0
2023-12-22 13:50:00,115.23,115.33,115.15,115.21,9203.0,105.8235,105.9154,105.7501,105.8052,9203.0
2023-12-22 14:00:00,115.19,115.21,114.98,115.13,10152.0,105.7868,105.8052,105.594,105.7317,10152.0
2023-12-22 14:10:00,115.13,115.14,114.88,115.0,11243.0,105.7317,105.7409,105.5021,105.6123,11243.0
2023-12-22 14:20:00,114.97,115.04,114.62,114.63,9164.0,105.5848,105.6491,105.2633,105.2725,9164.0
2023-12-22 14:30:00,114.56,114.81,114.4,114.73,19563.0,105.2082,105.4378,105.0613,105.3644,19563.0
2023-12-22 14:40:00,114.67,114.88,114.67,114.83,13140.0,105.3093,105.5021,105.3093,105.4562,13140.0
2023-12-22 14:50:00,114.85,114.95,114.81,114.81,11522.0,105.4746,105.5664,105.4378,105.4378,11522.0
2023-12-22 15:00:00,114.86,114.93,114.74,114.75,22120.0,105.4838,105.548,105.3735,105.3827,22120.0
2023-12-22 15:10:00,114.75,115.06,114.74,114.84,17806.0,105.3827,105.6674,105.3735,105.4654,17806.0
2023-12-22 15:20:00,114.83,115.01,114.73,114.99,20746.0,105.4562,105.6215,105.3644,105.6031,20746.0
2023-12-22 15:30:00,115.01,115.11,114.82,114.84,26740.0,105.6215,105.7133,105.447,105.4654,26740.0
2023-12-22 15:40:00,114.81,114.92,114.71,114.71,46127.0,105.4378,105.5389,105.346,105.346,46127.0
2023-12-22 15:50:00,114.67,114.95,114.67,114.82,101245.0,105.3093,105.5664,105.3093,105.447,101245.0
2023-12-26 09:30:00,115.0,115.0,114.44,114.94,27346.0,105.6123,105.6123,105.098,105.5572,27346.0
2023-12-26 09:40:00,114.94,115.14,114.78,114.78,40832.0,105.5572,105.7409,105.4103,105.4103,40832.0
2023-12-26 09:50:00,114.83,114.88,114.61,114.71,23232.0,105.4562,105.5021,105.2542,105.346,23232.0
2023-12-26 10:00:00,114.73,115.17,114.7,115.14,33909.0,105.3644,105.7684,105.3368,105.7409,33909.0
2023-12-26 10:10:00,115.17,115.3,115.13,115.23,18255.0,105.7684,105.8878,105.7317,105.8235,18255.0
2023-12-26 10:20:00,115.23,115.48,115.22,115.38,31766.0,105.8235,106.0531,105.8144,105.9613,31766.0
2023-12-26 10:30:00,115.4,115.44,115.28,115.43,16655.0,105.9797,106.0164,105.8695,106.0072,16655.0
2023-12-26 10:40:00,115.45,115.5,115.15,115.2,28929.0,106.0256,106.0715,105.7501,105.796,28929.0
2023-12-26 10:50:00,115.21,115.28,115.05,115.05,37069.0,105.8052,105.8695,105.6582,105.6582,37069.0
2023-12-26 11:00:00,115.07,115.18,114.93,115.13,16903.0,105.6766,105.7776,105.548,105.7317,16903.0
2023-12-26 11:10:00,115.15,115.18,115.1,115.16,19783.0,105.7501,105.7776,105.7042,105.7593,19783.0
2023-12-26 11:20:00,115.16,115.31,115.13,115.14,24287.0,105.7593,105.897,105.7317,105.7409,24287.0
2023-12-26 11:30:00,115.15,115.3,115.1,115.27,18706.0,105.7501,105.8878,105.7042,105.8603,18706.0
2023-12-26 11:40:00,115.27,115.35,115.16,115.26,13395.0,105.8603,105.9338,105.7593,105.8511,13395.0
2023-12-26 11:50:00,115.23,115.33,115.21,115.32,11591.0,105.8235,105.9154,105.8052,105.9062,11591.0
2023-12-26 12:00:00,115.32,115.33,115.22,115.25,10629.0,105.9062,105.9154,105.8144,105.8419,10629.0
2023-12-26 12:10:00,115.24,115.3,115.22,115.26,23319.0,105.8327,105.8878,105.8144,105.8511,23319.0
2023-12-26 12:20:00,115.28,115.38,115.24,115.34,24159.0,105.8695,105.9613,105.8327,105.9246,24159.0
2023-12-26 12:30:00,115.33,115.44,115.33,115.4,23737.0,105.9154,106.0164,105.9154,105.9797,23737.0
2023-12-26 12:40:00,115.38,115.52,115.34,115.51,12975.0,105.9613,106.0899,105.9246,106.0807,12975.0
2023-12-26 12:50:00,115.5,115.54,115.37,115.41,15964.0,106.0715,106.1082,105.9521,105.9889,15964.0
2023-12-26 13:00:00,115.42,115.53,115.38,115.52,16533.0,105.998,106.0991,105.9613,106.0899,16533.0
2023-12-26 13:10:00,115.52,115.64,115.52,115.62,17309.0,106.0899,106.2001,106.0899,106.1817,17309.0
2023-12-26 13:20:00,115.62,115.76,115.6,115.65,14734.0,106.1817,106.3103,106.1633,106.2093,14734.0
2023-12-26 13:30:00,115.66,115.7,115.36,115.7,19222.0,106.2184,106.2552,105.9429,106.2552,19222.0
2023-12-26 13:40:00,115.73,115.8,115.64,115.76,21638.0,106.2827,106.347,106.2001,106.3103,21638.0
2023-12-26 13:50:00,115.75,115.76,115.58,115.66,9564.0,106.3011,106.3103,106.145,106.2184,9564.0
2023-12-26 14:00:00,115.66,115.77,115.6,115.77,14101.0,106.2184,106.3195,106.1633,106.3195,14101.0
2023-12-26 14:10:00,115.77,115.77,115.64,115.72,24183.0,106.3195,106.3195,106.2001,106.2735,24183.0
2023-12-26 14:20:00,115.73,115.73,115.57,115.7,43931.0,106.2827,106.2827,106.1358,106.2552,43931.0
2023-12-26 14:30:00,115.69,115.8,115.65,115.78,27495.0,106.246,106.347,106.2093,106.3286,27495.0
2023-12-26 14:40:00,115.77,115.91,115.71,115.88,27130.0,106.3195,106.448,106.2644,106.4205,27130.0
2023-12-26 14:50:00,115.88,115.97,115.86,115.89,15305.0,106.4205,106.5031,106.4021,106.4297,15305.0
2023-12-26 15:00:00,115.88,115.88,115.69,115.7,15163.0,106.4205,106.4205,106.246,106.2552,15163.0
2023-12-26 15:10:00,115.69,115.76,115.62,115.64,13406.0,106.246,106.3103,106.1817,106.2001,13406.0
2023-12-26 15:20:00,115.65,115.91,115.64,115.79,15098.0,106.2093,106.448,106.2001,106.3378,15098.0
2023-12-26 15:30:00,115.8,115.93,115.74,115.75,21173.0,106.347,106.4664,106.2919,106.3011,21173.0
2023-12-26 15:40:00,115.75,115.89,115.69,115.71,28681.0,106.3011,106.4297,106.246,106.2644,28681.0
2023-12-26 15:50:00,115.7,115.73,115.39,115.59,99342.0,106.2552,106.2827,105.9705,106.1542,99342.0
2023-12-27 09:30:00,115.72,115.74,114.99,115.68,36815.0,106.2735,106.2919,105.6031,106.2368,36815.0
2023-12-27 09:40:00,115.65,116.08,115.65,115.96,24738.0,106.2093,106.6042,106.2093,106.494,24738.0
2023-12-27 09:50:00,115.97,116.16,115.84,115.84,12463.0,106.5031,106.6776,106.3838,106.3838,12463.0
2023-12-27 10:00:00,115.83,116.18,115.8,116.16,20356.0,106.3746,106.696,106.347,106.6776,20356.0
2023-12-27 10:10:00,116.2,116.25,115.98,116.14,13876.0,106.7144,106.7603,106.5123,106.6593,13876.0
2023-12-27 10:20:00,116.13,116.4,116.09,116.19,14989.0,106.6501,106.898,106.6133,106.7052,14989.0
2023-12-27 10:30:00,116.18,116.21,115.88,115.89,17412.0,106.696,106.7235,106.4205,106.4297,17412.0
2023-12-27 10:40:00,115.88,115.94,115.76,115.79,11056.0,106.4205,106.4756,106.3103,106.3378,11056.0
2023-12-27 10:50:00,115.78,115.96,115.74,115.77,23155.0,106.3286,106.494,106.2919,106.3195,23155.0
2023-12-27 11:00:00,115.76,115.94,115.7,115.94,21389.0,106.3103,106.4756,106.2552,106.4756,21389.0
2023-12-27 11:10:00,115.93,116.05,115.88,116.04,14900.0,106.4664,106.5766,106.4205,106.5674,14900.0
2023-12-27 11:20:00,116.04,116.1,115.9,116.04,15619.0,106.5674,106.6225,106.4389,106.5674,15619.0
2023-12-27 11:30:00,116.04,116.28,115.77,116.16,26646.0,106.5674,106.7878,106.3195,106.6776,26646.0
2023-12-27 11:40:00,116.16,116.32,116.15,116.2,15869.0,106.6776,106.8246,106.6684,106.7144,15869.0
2023-12-27 11:50:00,116.23,116.25,116.15,116.17,11083.0,106.7419,106.7603,106.6684,106.6868,11083.0
2023-12-27 12:00:00,116.16,116.2,116.07,116.11,18373.0,106.6776,106.7144,106.595,106.6317,18373.0
2023-12-27 12:10:00,116.12,116.23,116.12,116.18,9506.0,106.6409,106.7419,106.6409,106.696,9506.0
2023-12-27 12:20:00,116.2,116.24,116.09,116.14,9481.0,106.7144,106.7511,106.6133,106.6593,9481.0
2023-12-27 12:30:00,116.14,116.16,115.94,116.02,15527.0,106.6593,106.6776,106.4756,106.5491,15527.0
2023-12-27 12:40:00,116.04,116.04,115.91,115.98,15602.0,106.5674,106.5674,106.448,106.5123,15602.0
2023-12-27 12:50:00,116.0,116.08,115.98,116.07,11864.0,106.5307,106.6042,106.5123,106.595,11864.0
2023-12-27 13:00:00,116.06,116.34,116.06,116.26,22321.0,106.5858,106.8429,106.5858,106.7695,22321.0
2023-12-27 13:10:00,116.27,116.28,116.11,116.15,13529.0,106.7787,106.7878,106.6317,106.6684,13529.0
2023-12-27 13:20:00,116.17,116.17,116.06,116.1,7717.0,106.6868,106.6868,106.5858,106.6225,7717.0
2023-12-27 13:30:00,116.13,116.15,115.98,116.0,10225.0,106.6501,106.6684,106.5123,106.5307,10225.0
2023-12-27 13:40:00,116.01,116.1,116.01,116.04,8639.0,106.5399,106.6225,106.5399,106.5674,8639.0
2023-12-27 13:50:00,116.03,116.03,115.89,115.9,18005.0,106.5582,106.5582,106.4297,106.4389,18005.0
2023-12-27 14:00:00,115.89,115.89,115.58,115.65,26135.0,106.4297,106.4297,106.145,106.2093,26135.0
2023-12-27 14:10:00,115.64,115.75,115.48,115.7,14757.0,106.2001,106.3011,106.0531,106.2552,14757.0
2023-12-27 14:20:00,115.73,115.93,115.71,115.77,16082.0,106.2827,106.4664,106.2644,106.3195,16082.0
2023-12-27 14:30:00,115.76,115.77,115.62,115.72,14307.0,106.3103,106.3195,106.1817,106.2735,14307.0
2023-12-27 14:40:00,115.73,115.73,115.54,115.66,9975.0,106.2827,106.2827,106.1082,106.2184,9975.0
2023-12-27 14:50:00,115.67,115.69,115.5,115.68,41403.0,106.2276,106.246,106.0715,106.2368,41403.0
2023-12-27 15:00:00,115.67,115.71,115.59,115.71,12700.0,106.2276,106.2644,106.1542,106.2644,12700.0
2023-12-27 15:10:00,115.73,115.81,115.68,115.74,9099.0,106.2827,106.3562,106.2368,106.2919,9099.0
2023-12-27 15:20:00,115.73,115.75,115.59,115.67,7251.0,106.2827,106.3011,106.1542,106.2276,7251.0
2023-12-27 15:30:00,115.68,115.83,115.62,115.79,13910.0,106.2368,106.3746,106.1817,106.3378,13910.0
2023-12-27 15:40:00,115.8,115.81,115.54,115.63,45947.0,106.347,106.3562,106.1082,106.1909,45947.0
2023-12-27 15:50:00,115.59,116.11,115.58,116.09,92383.0,106.1542,106.6317,106.145,106.6133,92383.0
2023-12-28 09:30:00,115.91,116.75,115.41,116.55,35616.0,106.448,107.2195,105.9889,107.0358,35616.0
2023-12-28 09:40:00,116.62,116.62,115.88,116.04,14520.0,107.1001,107.1001,106.4205,106.5674,14520.0
2023-12-28 09:50:00,116.04,116.29,116.01,116.21,21737.0,106.5674,106.797,106.5399,106.7235,21737.0
2023-12-28 10:00:00,116.21,116.27,116.01,116.16,8129.0,106.7235,106.7787,106.5399,106.6776,8129.0
2023-12-28 10:10:00,116.19,116.38,116.13,116.34,11498.0,106.7052,106.8797,106.6501,106.8429,11498.0
2023-12-28 10:20:00,116.31,116.33,116.16,116.2,13428.0,106.8154,106.8338,106.6776,106.7144,13428.0
2023-12-28 10:30:00,116.19,116.5,116.19,116.33,18034.0,106.7052,106.9899,106.7052,106.8338,18034.0
2023-12-28 10:40:00,116.32,116.43,116.2,116.23,14171.0,106.8246,106.9256,106.7144,106.7419,14171.0
2023-12-28 10:50:00,116.19,116.22,115.91,115.99,22996.0,106.7052,106.7327,106.448,106.5215,22996.0
2023-12-28 11:00:00,115.95,116.0,115.69,115.93,13568.0,106.4848,106.5307,106.246,106.4664,13568.0
2023-12-28 11:10:00,115.95,115.99,115.82,115.82,18050.0,106.4848,106.5215,106.3654,106.3654,18050.0
2023-12-28 11:20:00,115.81,115.86,115.73,115.73,19348.0,106.3562,106.4021,106.2827,106.2827,19348.0
2023-12-28 11:30:00,115.73,115.8,115.54,115.59,28774.0,106.2827,106.347,106.1082,106.1542,28774.0
2023-12-28 11:40:00,115.58,115.71,115.54,115.71,22387.0,106.145,106.2644,106.1082,106.2644,22387.0
2023-12-28 11:50:00,115.72,115.81,115.71,115.76,8511.0,106.2735,106.3562,106.2644,106.3103,8511.0
2023-12-28 12:00:00,115.76,115.82,115.69,115.74,22023.0,106.3103,106.3654,106.246,106.2919,22023.0
2023-12-28 12:10:00,115.73,115.81,115.67,115.67,14715.0,106.2827,106.3562,106.2276,106.2276,14715.0
2023-12-28 12:20:00,115.68,115.7,115.54,115.56,13536.0,106.2368,106.2552,106.1082,106.1266,13536.0
2023-12-28 12:30:00,115.55,115.64,115.5,115.54,10156.0,106.1174,106.2001,106.0715,106.1082,10156.0
2023-12-28 12:40:00,115.52,115.59,115.43,115.51,13326.0,106.0899,106.1542,106.0072,106.0807,13326.0
2023-12-28 12:50:00,115.53,115.74,115.51,115.69,9972.0,106.0991,106.2919,106.0807,106.246,9972.0
2023-12-28 13:00:00,115.68,115.74,115.53,115.64,26305.0,106.2368,106.2919,106.0991,106.2001,26305.0
2023-12-28 13:10:00,115.65,115.69,115.51,115.66,9827.0,106.2093,106.246,106.0807,106.2184,9827.0
2023-12-28 13:20:00,115.67,115.69,115.46,115.47,10605.0,106.2276,106.246,106.0348,106.044,10605.0
2023-12-28 13:30:00,115.49,115.69,115.48,115.65,12794.0,106.0623,106.246,106.0531,106.2093,12794.0
2023-12-28 13:40:00,115.64,115.64,115.49,115.5,14327.0,106.2001,106.2001,106.0623,106.0715,14327.0
2023-12-28 13:50:00,115.51,115.61,115.45,115.54,13346.0,106.0807,106.1725,106.0256,106.1082,13346.0
2023-12-28 14:00:00,115.55,115.67,115.52,115.55,13874.0,106.1174,106.2276,106.0899,106.1174,13874.0
2023-12-28 14:10:00,115.54,115.65,115.54,115.57,17825.0,106.1082,106.2093,106.1082,106.1358,17825.0
2023-12-28 14:20:00,115.56,115.59,115.5,115.59,21967.0,106.1266,106.1542,106.0715,106.1542,21967.0
2023-12-28 14:30:00,115.6,115.74,115.6,115.7,11261.0,106.1633,106.2919,106.1633,106.2552,11261.0
2023-12-28 14:40:00,115.72,115.76,115.61,115.76,24068.0,106.2735,106.3103,106.1725,106.3103,24068.0
2023-12-28 14:50:00,115.74,115.86,115.7,115.83,13772.0,106.2919,106.4021,106.2552,106.3746,13772.0
2023-12-28 15:00:00,115.84,115.94,115.82,115.88,18547.0,106.3838,106.4756,106.3654,106.4205,18547.0
2023-12-28 15:10:00,115.85,115.93,115.67,115.93,20563.0,106.3929,106.4664,106.2276,106.4664,20563.0
2023-12-28 15:20:00,115.93,115.94,115.8,115.84,19126.0,106.4664,106.4756,106.347,106.3838,19126.0
2023-12-28 15:30:00,115.84,116.1,115.84,116.08,20258.0,106.3838,106.6225,106.3838,106.6042,20258.0
2023-12-28 15:40:00,116.08,116.08,115.91,115.93,27440.0,106.6042,106.6042,106.448,106.4664,27440.0
2023-12-28 15:50:00,115.93,116.16,115.91,116.12,107011.0,106.4664,106.6776,106.448,106.6409,107011.0
2023-12-29 09:30:00,115.03,116.06,114.36,115.87,124519.0,105.6399,106.5858,105.0246,106.4113,124519.0
2023-12-29 09:40:00,115.9,115.93,115.17,115.32,15592.0,106.4389,106.4664,105.7684,105.9062,15592.0
2023-12-29 09:50:00,115.28,115.7,115.09,115.69,22476.0,105.8695,106.2552,105.695,106.246,22476.0
2023-12-29 10:00:00,115.67,115.67,115.29,115.31,20347.0,106.2276,106.2276,105.8786,105.897,20347.0
2023-12-29 10:10:00,115.29,115.35,115.13,115.29,17604.0,105.8786,105.9338,105.7317,105.8786,17604.0
2023-12-29 10:20:00,115.31,115.34,115.16,115.27,13272.0,105.897,105.9246,105.7593,105.8603,13272.0
2023-12-29 10:30:00,115.28,115.35,115.2,115.29,34704.0,105.8695,105.9338,105.796,105.8786,34704.0
2023-12-29 10:40:00,115.27,115.28,114.92,115.13,27093.0,105.8603,105.8695,105.5389,105.7317,27093.0
2023-12-29 10:50:00,115.13,115.23,115.01,115.2,14638.0,105.7317,105.8235,105.6215,105.796,14638.0
2023-12-29 11:00:00,115.17,115.38,115.11,115.24,19054.0,105.7684,105.9613,105.7133,105.8327,19054.0
2023-12-29 11:10:00,115.21,115.24,115.08,115.14,17827.0,105.8052,105.8327,105.6858,105.7409,17827.0
2023-12-29 11:20:00,115.18,115.48,115.16,115.27,19346.0,105.7776,106.0531,105.7593,105.8603,19346.0
2023-12-29 11:30:00,115.24,115.41,115.02,115.18,16635.0,105.8327,105.9889,105.6307,105.7776,16635.0
2023-12-29 11:40:00,115.19,115.39,115.11,115.33,11431.0,105.7868,105.9705,105.7133,105.9154,11431.0
2023-12-29 11:50:00,115.36,115.4,115.13,115.21,20409.0,105.9429,105.9797,105.7317,105.8052,20409.0
2023-12-29 12:00:00,115.19,115.21,114.96,115.01,16986.0,105.7868,105.8052,105.5756,105.6215,16986.0
2023-12-29 12:10:00,115.03,115.15,114.91,115.1,15449.0,105.6399,105.7501,105.5297,105.7042,15449.0
2023-12-29 12:20:00,115.15,115.29,115.08,115.14,16491.0,105.7501,105.8786,105.6858,105.7409,16491.0
2023-12-29 12:30:00,115.1,115.2,115.02,115.2,14238.0,105.7042,105.796,105.6307,105.796,14238.0
2023-12-29 12:40:00,115.22,115.23,115.01,115.03,19587.0,105.8144,105.8235,105.6215,105.6399,19587.0
2023-12-29 12:50:00,115.01,115.23,115.0,115.13,20614.0,105.6215,105.8235,105.6123,105.7317,20614.0
2023-12-29 13:00:00,115.17,115.17,114.98,115.13,15611.0,105.7684,105.7684,105.594,105.7317,15611.0
2023-12-29 13:10:00,115.09,115.14,114.95,114.98,24943.0,105.695,105.7409,105.5664,105.594,24943.0
2023-12-29 13:20:00,114.98,115.02,114.92,114.97,17427.0,105.594,105.6307,105.5389,105.5848,17427.0
2023-12-29 13:30:00,115.01,115.04,114.88,114.97,17197.0,105.6215,105.6491,105.5021,105.5848,17197.0
2023-12-29 13:40:00,114.95,115.12,114.94,115.06,24384.0,105.5664,105.7225,105.5572,105.6674,24384.0
2023-12-29 13:50:00,115.07,115.08,114.92,114.95,20488.0,105.6766,105.6858,105.5389,105.5664,20488.0
2023-12-29 14:00:00,114.95,115.0,114.9,114.92,17981.0,105.5664,105.6123,105.5205,105.5389,17981.0
2023-12-29 14:10:00,114.93,115.03,114.85,115.01,18284.0,105.548,105.6399,105.4746,105.6215,18284.0
2023-12-29 14:20:00,115.02,115.28,114.99,115.19,24335.0,105.6307,105.8695,105.6031,105.7868,24335.0
2023-12-29 14:30:00,115.19,115.33,115.16,115.17,15044.0,105.7868,105.9154,105.7593,105.7684,15044.0
2023-12-29 14:40:00,115.18,115.33,115.16,115.31,20223.0,105.7776,105.9154,105.7593,105.897,20223.0
2023-12-29 14:50:00,115.32,115.33,115.14,115.25,16841.0,105.9062,105.9154,105.7409,105.8419,16841.0
2023-12-29 15:00:00,115.26,115.41,115.22,115.35,18783.0,105.8511,105.9889,105.8144,105.9338,18783.0
2023-12-29 15:10:00,115.33,115.36,115.18,115.26,23869.0,105.9154,105.9429,105.7776,105.8511,23869.0
2023-12-29 15:20:00,115.25,115.55,115.21,115.54,26382.0,105.8419,106.1174,105.8052,106.1082,26382.0
2023-12-29 15:30:00,115.53,115.53,115.37,115.4,27510.0,106.0991,106.0991,105.9521,105.9797,27510.0
2023-12-29 15:40:00,115.39,115.45,115.18,115.21,48373.0,105.9705,106.0256,105.7776,105.8052,48373.0
2023-12-29 15:50:00,115.18,115.27,114.94,115.17,173215.0,105.7776,105.8603,105.5572,105.7684,173215.0
2024-01-02 09:30:00,114.53,115.78,114.34,115.08,46015.0,105.1807,106.3286,105.0062,105.6858,46015.0
2024-01-02 09:40:00,115.19,115.45,114.92,115.12,17015.0,105.7868,106.0256,105.5389,105.7225,17015.0
2024-01-02 09:50:00,115.12,115.8,115.04,115.5,27496.0,105.7225,106.347,105.6491,106.0715,27496.0
2024-01-02 10:00:00,115.43,115.72,115.33,115.7,32383.0,106.0072,106.2735,105.9154,106.2552,32383.0
2024-01-02 10:10:00,115.75,115.79,115.45,115.59,25295.0,106.3011,106.3378,106.0256,106.1542,25295.0
2024-01-02 10:20:00,115.59,115.69,115.31,115.47,30902.0,106.1542,106.246,105.897,106.044,30902.0
2024-01-02 10:30:00,115.49,115.5,115.26,115.44,22028.0,106.0623,106.0715,105.8511,106.0164,22028.0
2024-01-02 10:40:00,115.44,115.71,115.35,115.65,81513.0,106.0164,106.2644,105.9338,106.2093,81513.0
2024-01-02 10:50:00,115.65,115.83,115.6,115.73,44232.0,106.2093,106.3746,106.1633,106.2827,44232.0
2024-01-02 11:00:00,115.75,115.75,115.61,115.75,27553.0,106.3011,106.3011,106.1725,106.3011,27553.0
2024-01-02 11:10:00,115.78,115.9,115.56,115.82,35760.0,106.3286,106.4389,106.1266,106.3654,35760.0
2024-01-02 11:20:00,115.84,116.12,115.82,115.83,24781.0,106.3838,106.6409,106.3654,106.3746,24781.0
2024-01-02 11:30:00,115.81,115.92,115.67,115.69,17149.0,106.3562,106.4572,106.2276,106.246,17149.0
2024-01-02 11:40:00,115.67,115.86,115.59,115.77,71158.0,106.2276,106.4021,106.1542,106.3195,71158.0
2024-01-02 11:50:00,115.77,116.14,115.75,115.98,19372.0,106.3195,106.6593,106.3011,106.5123,19372.0
2024-01-02 12:00:00,116.0,116.08,115.87,115.93,26505.0,106.5307,106.6042,106.4113,106.4664,26505.0
2024-01-02 12:10:00,115.92,116.28,115.91,116.23,27856.0,106.4572,106.7878,106.448,106.7419,27856.0
2024-01-02 12:20:00,116.28,116.48,116.27,116.46,21542.0,106.7878,106.9715,106.7787,106.9531,21542.0
2024-01-02 12:30:00,116.48,116.69,116.48,116.59,15347.0,106.9715,107.1644,106.9715,107.0725,15347.0
2024-01-02 12:40:00,116.61,116.63,116.39,116.46,20735.0,107.0909,107.1093,106.8889,106.9531,20735.0
2024-01-02 12:50:00,116.48,116.75,116.44,116.71,25290.0,106.9715,107.2195,106.9348,107.1827,25290.0
2024-01-02 13:00:00,116.72,116.76,116.55,116.63,24228.0,107.1919,107.2287,107.0358,107.1093,24228.0
2024-01-02 13:10:00,116.6,116.9,116.6,116.8,23614.0,107.0817,107.3572,107.0817,107.2654,23614.0
2024-01-02 13:20:00,116.78,116.96,116.71,116.8,26427.0,107.247,107.4123,107.1827,107.2654,26427.0
2024-01-02 13:30:00,116.76,116.78,116.57,116.72,18545.0,107.2287,107.247,107.0542,107.1919,18545.0
2024-01-02 13:40:00,116.77,116.87,116.7,116.86,19365.0,107.2378,107.3297,107.1735,107.3205,19365.0
2024-01-02 13:50:00,116.86,117.03,116.82,116.85,40896.0,107.3205,107.4766,107.2838,107.3113,40896.0
2024-01-02 14:00:00,116.84,116.93,116.69,116.8,33535.0,107.3021,107.3848,107.1644,107.2654,33535.0
2024-01-02 14:10:00,116.84,116.9,116.43,116.56,26257.0,107.3021,107.3572,106.9256,107.045,26257.0
2024-01-02 14:20:00,116.56,116.61,116.35,116.49,33134.0,107.045,107.0909,106.8521,106.9807,33134.0
2024-01-02 14:30:00,116.47,116.5,116.3,116.42,15266.0,106.9623,106.9899,106.8062,106.9164,15266.0
2024-01-02 14:40:00,116.41,116.58,116.31,116.37,66362.0,106.9072,107.0633,106.8154,106.8705,66362.0
2024-01-02 14:50:00,116.38,116.51,116.32,116.38,29422.0,106.8797,106.9991,106.8246,106.8797,29422.0
2024-01-02 15:00:00,116.38,116.59,116.29,116.52,50409.0,106.8797,107.0725,106.797,107.0082,50409.0
2024-01-02 15:10:00,116.55,116.6,116.42,116.57,21131.0,107.0358,107.0817,106.9164,107.0542,21131.0
2024-01-02 15:20:00,116.54,116.57,116.32,116.41,16443.0,107.0266,107.0542,106.8246,106.9072,16443.0
2024-01-02 15:30:00,116.4,116.53,116.31,116.5,28777.0,106.898,107.0174,106.8154,106.9899,28777.0
2024-01-02 15:40:00,116.51,116.63,116.41,116.56,52302.0,106.9991,107.1093,106.9072,107.045,52302.0
2024-01-02 15:50:00,116.57,116.77,116.5,116.62,221345.0,107.0542,107.2378,106.9899,107.1001,221345.0
2024-01-03 09:30:00,115.48,115.95,115.07,115.56,42088.0,106.0531,106.4848,105.6766,106.1266,42088.0
2024-01-03 09:40:00,115.65,115.78,114.41,114.54,59216.0,106.2093,106.3286,105.0705,105.1899,59216.0
2024-01-03 09:50:00,114.47,114.68,113.77,113.88,21596.0,105.1256,105.3184,104.4827,104.5838,21596.0
2024-01-03 10:00:00,113.89,114.8,113.88,114.46,30750.0,104.5929,105.4286,104.5838,105.1164,30750.0
2024-01-03 10:10:00,114.46,114.58,114.08,114.22,22924.0,105.1164,105.2266,104.7674,104.896,22924.0
2024-01-03 10:20:00,114.24,114.67,114.16,114.16,13291.0,104.9144,105.3093,104.8409,104.8409,13291.0
2024-01-03 10:30:00,114.17,114.17,113.9,113.94,12196.0,104.8501,104.8501,104.6021,104.6389,12196.0
2024-01-03 10:40:00,113.95,113.95,113.54,113.65,27101.0,104.648,104.648,104.2715,104.3725,27101.0
2024-01-03 10:50:00,113.61,114.05,113.59,114.05,17484.0,104.3358,104.7399,104.3174,104.7399,17484.0
2024-01-03 11:00:00,114.07,114.53,114.07,114.5,17431.0,104.7582,105.1807,104.7582,105.1531,17431.0
2024-01-03 11:10:00,114.55,114.75,114.39,114.75,32502.0,105.1991,105.3827,105.0521,105.3827,32502.0
2024-01-03 11:20:00,114.77,115.04,114.74,114.93,17826.0,105.4011,105.6491,105.3735,105.548,17826.0
2024-01-03 11:30:00,114.96,114.99,114.79,114.96,8881.0,105.5756,105.6031,105.4195,105.5756,8881.0
2024-01-03 11:40:00,114.88,115.1,114.78,114.92,18126.0,105.5021,105.7042,105.4103,105.5389,18126.0
2024-01-03 11:50:00,114.94,115.0,114.81,114.82,5154.0,105.5572,105.6123,105.4378,105.447,5154.0
2024-01-03 12:00:00,114.86,114.92,114.74,114.77,14464.0,105.4838,105.5389,105.3735,105.4011,14464.0
2024-01-03 12:10:00,114.76,114.77,114.62,114.65,6041.0,105.3919,105.4011,105.2633,105.2909,6041.0
2024-01-03 12:20:00,114.63,114.81,114.61,114.77,11234.0,105.2725,105.4378,105.2542,105.4011,11234.0
2024-01-03 12:30:00,114.8,114.85,114.7,114.79,20749.0,105.4286,105.4746,105.3368,105.4195,20749.0
2024-01-03 12:40:00,114.79,114.93,114.79,114.8,6712.0,105.4195,105.548,105.4195,105.4286,6712.0
2024-01-03 12:50:00,114.8,115.0,114.79,115.0,27480.0,105.4286,105.6123,105.4195,105.6123,27480.0
2024-01-03 13:00:00,115.0,115.2,114.96,115.02,5896.0,105.6123,105.796,105.5756,105.6307,5896.0
2024-01-03 13:10:00,115.03,115.14,114.93,114.93,5762.0,105.6399,105.7409,105.548,105.548,5762.0
2024-01-03 13:20:00,114.94,114.96,114.81,114.9,13009.0,105.5572,105.5756,105.4378,105.5205,13009.0
2024-01-03 13:30:00,114.88,114.89,114.72,114.83,15164.0,105.5021,105.5113,105.3552,105.4562,15164.0
2024-01-03 13:40:00,114.83,114.84,114.69,114.78,22472.0,105.4562,105.4654,105.3276,105.4103,22472.0
2024-01-03 13:50:00,114.73,114.84,114.67,114.72,8912.0,105.3644,105.4654,105.3093,105.3552,8912.0
2024-01-03 14:00:00,114.66,114.94,114.42,114.53,16949.0,105.3001,105.5572,105.0797,105.1807,16949.0
2024-01-03 14:10:00,114.48,114.57,114.12,114.22,26294.0,105.1348,105.2174,104.8042,104.896,26294.0
2024-01-03 14:20:00,114.21,114.55,114.0,114.45,22265.0,104.8868,105.1991,104.694,105.1072,22265.0
2024-01-03 14:30:00,114.46,114.47,114.19,114.29,20571.0,105.1164,105.1256,104.8684,104.9603,20571.0
2024-01-03 14:40:00,114.36,114.36,114.11,114.26,12532.0,105.0246,105.0246,104.795,104.9327,12532.0
2024-01-03 14:50:00,114.25,114.4,114.23,114.25,15529.0,104.9235,105.0613,104.9052,104.9235,15529.0
2024-01-03 15:00:00,114.23,114.23,113.9,113.97,17573.0,104.9052,104.9052,104.6021,104.6664,17573.0
2024-01-03 15:10:00,113.94,113.98,113.77,113.94,14356.0,104.6389,104.6756,104.4827,104.6389,14356.0
2024-01-03 15:20:00,113.98,114.18,113.73,113.87,19317.0,104.6756,104.8593,104.446,104.5746,19317.0
2024-01-03 15:30:00,113.92,113.98,113.69,113.84,24075.0,104.6205,104.6756,104.4093,104.547,24075.0
2024-01-03 15:40:00,113.84,113.88,113.66,113.68,26927.0,104.547,104.5838,104.3817,104.4001,26927.0
2024-01-03 15:50:00,113.7,113.89,113.47,113.52,173350.0,104.4184,104.5929,104.2072,104.2531,173350.0
2024-01-04 09:30:00,113.27,114.03,112.82,113.85,30126.0,104.0235,104.7215,103.6103,104.5562,30126.0
2024-01-04 09:40:00,113.76,114.37,113.72,114.12,17753.0,104.4735,105.0338,104.4368,104.8042,17753.0
2024-01-04 09:50:00,114.12,114.18,113.67,114.15,18999.0,104.8042,104.8593,104.3909,104.8317,18999.0
2024-01-04 10:00:00,114.11,114.5,114.08,114.47,13343.0,104.795,105.1531,104.7674,105.1256,13343.0
2024-01-04 10:10:00,114.52,114.67,114.29,114.62,16969.0,105.1715,105.3093,104.9603,105.2633,16969.0
2024-01-04 10:20:00,114.64,114.74,114.48,114.64,15431.0,105.2817,105.3735,105.1348,105.2817,15431.0
2024-01-04 10:30:00,114.44,114.69,114.37,114.6,6883.0,105.098,105.3276,105.0338,105.245,6883.0
2024-01-04 10:40:00,114.62,114.92,114.61,114.88,7255.0,105.2633,105.5389,105.2542,105.5021,7255.0
2024-01-04 10:50:00,114.84,115.01,114.69,114.72,33405.0,105.4654,105.6215,105.3276,105.3552,33405.0
2024-01-04 11:00:00,114.73,114.79,114.58,114.78,20619.0,105.3644,105.4195,105.2266,105.4103,20619.0
2024-01-04 11:10:00,114.81,114.88,114.51,114.55,39520.0,105.4378,105.5021,105.1623,105.1991,39520.0
2024-01-04 11:20:00,114.52,114.67,114.4,114.67,25411.0,105.1715,105.3093,105.0613,105.3093,25411.0
2024-01-04 11:30:00,114.68,114.69,114.52,114.63,11821.0,105.3184,105.3276,105.1715,105.2725,11821.0
2024-01-04 11:40:00,114.62,114.62,114.17,114.2,11203.0,105.2633,105.2633,104.8501,104.8776,11203.0
2024-01-04 11:50:00,114.22,114.32,114.12,114.25,14119.0,104.896,104.9878,104.8042,104.9235,14119.0
2024-01-04 12:00:00,114.25,114.34,114.14,114.31,32204.0,104.9235,105.0062,104.8225,104.9786,32204.0
2024-01-04 12:10:00,114.3,114.39,114.16,114.16,25813.0,104.9695,105.0521,104.8409,104.8409,25813.0
2024-01-04 12:20:00,114.24,114.34,114.14,114.17,10288.0,104.9144,105.0062,104.8225,104.8501,10288.0
2024-01-04 12:30:00,114.13,114.17,113.98,114.03,11887.0,104.8133,104.8501,104.6756,104.7215,11887.0
2024-01-04 12:40:00,114.02,114.08,113.9,113.97,22326.0,104.7123,104.7674,104.6021,104.6664,22326.0
2024-01-04 12:50:00,113.95,113.95,113.69,113.79,37202.0,104.648,104.648,104.4093,104.5011,37202.0
2024-01-04 13:00:00,113.8,113.94,113.7,113.8,10324.0,104.5103,104.6389,104.4184,104.5103,10324.0
2024-01-04 13:10:00,113.83,113.95,113.77,113.87,40667.0,104.5378,104.648,104.4827,104.5746,40667.0
2024-01-04 13:20:00,113.86,113.87,113.71,113.79,16324.0,104.5654,104.5746,104.4276,104.5011,16324.0
2024-01-04 13:30:00,113.79,113.91,113.76,113.9,20183.0,104.5011,104.6113,104.4735,104.6021,20183.0
2024-01-04 13:40:00,113.87,114.02,113.83,113.97,38395.0,104.5746,104.7123,104.5378,104.6664,38395.0
2024-01-04 13:50:00,113.95,114.0,113.79,113.97,30008.0,104.648,104.694,104.5011,104.6664,30008.0
2024-01-04 14:00:00,113.97,114.01,113.76,113.92,23510.0,104.6664,104.7031,104.4735,104.6205,23510.0
2024-01-04 14:10:00,113.91,114.12,113.91,114.12,31763.0,104.6113,104.8042,104.6113,104.8042,31763.0
2024-01-04 14:20:00,114.12,114.3,114.07,114.25,9809.0,104.8042,104.9695,104.7582,104.9235,9809.0
2024-01-04 14:30:00,114.24,114.58,114.18,114.53,9513.0,104.9144,105.2266,104.8593,105.1807,9513.0
2024-01-04 14:40:00,114.51,114.57,114.26,114.52,12550.0,105.1623,105.2174,104.9327,105.1715,12550.0
2024-01-04 14:50:00,114.53,114.67,114.44,114.46,16714.0,105.1807,105.3093,105.098,105.1164,16714.0
2024-01-04 15:00:00,114.47,114.72,114.39,114.69,12503.0,105.1256,105.3552,105.0521,105.3276,12503.0
2024-01-04 15:10:00,114.65,114.65,114.48,114.59,47648.0,105.2909,105.2909,105.1348,105.2358,47648.0
2024-01-04 15:20:00,114.56,114.6,114.42,114.59,19078.0,105.2082,105.245,105.0797,105.2358,19078.0
2024-01-04 15:30:00,114.59,114.73,114.54,114.67,24945.0,105.2358,105.3644,105.1899,105.3093,24945.0
2024-01-04 15:40:00,114.68,114.75,114.39,114.4,32338.0,105.3184,105.3827,105.0521,105.0613,32338.0
2024-01-04 15:50:00,114.39,114.39,113.93,114.0,170959.0,105.0521,105.0521,104.6297,104.694,170959.0
2024-01-05 09:30:00,113.0,113.89,112.67,113.72,35683.0,103.7756,104.5929,103.4725,104.4368,35683.0
2024-01-05 09:40:00,113.64,113.68,113.13,113.14,26459.0,104.3633,104.4001,103.895,103.9042,26459.0
2024-01-05 09:50:00,113.21,113.68,113.18,113.53,35233.0,103.9684,104.4001,103.9409,104.2623,35233.0
2024-01-05 10:00:00,113.59,114.87,113.59,114.7,42735.0,104.3174,105.4929,104.3174,105.3368,42735.0
2024-01-05 10:10:00,114.73,114.85,114.16,114.33,26634.0,105.3644,105.4746,104.8409,104.997,26634.0
2024-01-05 10:20:00,114.32,114.47,114.18,114.27,14592.0,104.9878,105.1256,104.8593,104.9419,14592.0
2024-01-05 10:30:00,114.31,114.53,114.18,114.24,13321.0,104.9786,105.1807,104.8593,104.9144,13321.0
2024-01-05 10:40:00,114.23,114.23,113.91,113.96,30019.0,104.9052,104.9052,104.6113,104.6572,30019.0
2024-01-05 10:50:00,113.94,114.17,113.91,114.15,36940.0,104.6389,104.8501,104.6113,104.8317,36940.0
2024-01-05 11:00:00,114.14,114.23,114.0,114.15,21349.0,104.8225,104.9052,104.694,104.8317,21349.0
2024-01-05 11:10:00,114.15,114.37,114.04,114.07,29333.0,104.8317,105.0338,104.7307,104.7582,29333.0
2024-01-05 11:20:00,114.07,114.28,113.82,113.89,19195.0,104.7582,104.9511,104.5286,104.5929,19195.0
2024-01-05 11:30:00,113.87,113.96,113.65,113.65,16983.0,104.5746,104.6572,104.3725,104.3725,16983.0
2024-01-05 11:40:00,113.63,113.66,113.23,113.29,19750.0,104.3542,104.3817,103.9868,104.0419,19750.0
2024-01-05 11:50:00,113.28,113.38,113.25,113.37,12861.0,104.0327,104.1246,104.0052,104.1154,12861.0
2024-01-05 12:00:00,113.34,113.4,113.0,113.07,24808.0,104.0878,104.1429,103.7756,103.8399,24808.0
2024-01-05 12:10:00,113.01,113.2,113.0,113.08,17676.0,103.7848,103.9593,103.7756,103.8491,17676.0
2024-01-05 12:20:00,113.12,113.19,113.0,113.04,10752.0,103.8858,103.9501,103.7756,103.8123,10752.0
2024-01-05 12:30:00,113.06,113.12,113.0,113.07,10047.0,103.8307,103.8858,103.7756,103.8399,10047.0
2024-01-05 12:40:00,113.07,113.2,113.0,113.13,19931.0,103.8399,103.9593,103.7756,103.895,19931.0
2024-01-05 12:50:00,113.13,113.36,113.12,113.2,13257.0,103.895,104.1062,103.8858,103.9593,13257.0
2024-01-05 13:00:00,113.19,113.29,113.1,113.23,13477.0,103.9501,104.0419,103.8674,103.9868,13477.0
2024-01-05 13:10:00,113.27,113.42,113.18,113.36,16754.0,104.0235,104.1613,103.9409,104.1062,16754.0
2024-01-05 13:20:00,113.35,113.74,113.31,113.74,17400.0,104.097,104.4552,104.0603,104.4552,17400.0
2024-01-05 13:30:00,113.77,113.91,113.7,113.89,32074.0,104.4827,104.6113,104.4184,104.5929,32074.0
2024-01-05 13:40:00,113.91,113.95,113.79,113.85,12964.0,104.6113,104.648,104.5011,104.5562,12964.0
2024-01-05 13:50:00,113.81,114.0,113.75,113.95,16287.0,104.5195,104.694,104.4644,104.648,16287.0
2024-01-05 14:00:00,113.99,114.17,113.99,114.15,26116.0,104.6848,104.8501,104.6848,104.8317,26116.0
2024-01-05 14:10:00,114.11,114.23,113.88,113.93,15456.0,104.795,104.9052,104.5838,104.6297,15456.0
2024-01-05 14:20:00,113.95,114.06,113.9,114.06,12141.0,104.648,104.7491,104.6021,104.7491,12141.0
2024-01-05 14:30:00,114.05,114.11,113.9,113.93,14754.0,104.7399,104.795,104.6021,104.6297,14754.0
2024-01-05 14:40:00,113.89,113.94,113.56,113.62,13469.0,104.5929,104.6389,104.2899,104.345,13469.0
2024-01-05 14:50:00,113.64,113.66,113.29,113.31,16853.0,104.3633,104.3817,104.0419,104.0603,16853.0
2024-01-05 15:00:00,113.31,113.57,113.3,113.56,14638.0,104.0603,104.2991,104.0511,104.2899,14638.0
2024-01-05 15:10:00,113.59,113.71,113.46,113.56,19558.0,104.3174,104.4276,104.198,104.2899,19558.0
2024-01-05 15:20:00,113.59,113.72,113.5,113.72,26985.0,104.3174,104.4368,104.2348,104.4368,26985.0
2024-01-05 15:30:00,113.72,113.93,113.65,113.91,45116.0,104.4368,104.6297,104.3725,104.6113,45116.0
2024-01-05 15:40:00,113.93,114.02,113.84,113.95,51881.0,104.6297,104.7123,104.547,104.648,51881.0
2024-01-05 15:50:00,114.01,114.02,113.6,113.77,191826.0,104.7031,104.7123,104.3266,104.4827,191826.0
2024-01-08 09:30:00,113.12,113.46,112.51,113.46,46350.0,103.8858,104.198,103.3256,104.198,46350.0
2024-01-08 09:40:00,113.35,113.57,112.66,113.33,19840.0,104.097,104.2991,103.4633,104.0786,19840.0
2024-01-08 09:50:00,113.42,113.76,113.36,113.74,35599.0,104.1613,104.4735,104.1062,104.4552,35599.0
2024-01-08 10:00:00,113.74,114.35,113.74,114.16,36192.0,104.4552,105.0154,104.4552,104.8409,36192.0
2024-01-08 10:10:00,114.22,114.27,114.01,114.1,22919.0,104.896,104.9419,104.7031,104.7858,22919.0
2024-01-08 10:20:00,114.03,114.04,113.75,113.76,13300.0,104.7215,104.7307,104.4644,104.4735,13300.0
2024-01-08 10:30:00,113.83,113.99,113.65,113.81,19281.0,104.5378,104.6848,104.3725,104.5195,19281.0
2024-01-08 10:40:00,113.75,114.07,113.68,114.07,13856.0,104.4644,104.7582,104.4001,104.7582,13856.0
2024-01-08 10:50:00,114.01,114.46,113.9,114.41,17722.0,104.7031,105.1164,104.6021,105.0705,17722.0
2024-01-08 11:00:00,114.48,114.54,114.32,114.48,29133.0,105.1348,105.1899,104.9878,105.1348,29133.0
2024-01-08 11:10:00,114.48,114.72,114.32,114.71,14821.0,105.1348,105.3552,104.9878,105.346,14821.0
2024-01-08 11:20:00,114.71,115.18,114.68,115.18,74087.0,105.346,105.7776,105.3184,105.7776,74087.0
2024-01-08 11:30:00,115.22,115.52,115.01,115.52,72767.0,105.8144,106.0899,105.6215,106.0899,72767.0
2024-01-08 11:40:00,115.51,115.51,115.06,115.27,66862.0,106.0807,106.0807,105.6674,105.8603,66862.0
2024-01-08 11:50:00,115.25,115.44,115.19,115.33,67866.0,105.8419,106.0164,105.7868,105.9154,67866.0
2024-01-08 12:00:00,115.34,115.4,115.19,115.23,19970.0,105.9246,105.9797,105.7868,105.8235,19970.0
2024-01-08 12:10:00,115.23,115.47,115.19,115.22,118322.0,105.8235,106.044,105.7868,105.8144,118322.0
2024-01-08 12:20:00,115.19,115.19,114.63,114.64,15037.0,105.7868,105.7868,105.2725,105.2817,15037.0
2024-01-08 12:30:00,114.65,114.68,114.5,114.63,9908.0,105.2909,105.3184,105.1531,105.2725,9908.0
2024-01-08 12:40:00,114.61,114.87,114.55,114.86,27257.0,105.2542,105.4929,105.1991,105.4838,27257.0
2024-01-08 12:50:00,114.84,114.9,114.76,114.8,23414.0,105.4654,105.5205,105.3919,105.4286,23414.0
2024-01-08 13:00:00,114.83,115.03,114.71,114.72,11870.0,105.4562,105.6399,105.346,105.3552,11870.0
2024-01-08 13:10:00,114.73,114.73,114.47,114.52,12186.0,105.3644,105.3644,105.1256,105.1715,12186.0
2024-01-08 13:20:00,114.41,114.7,114.41,114.59,17431.0,105.0705,105.3368,105.0705,105.2358,17431.0
2024-01-08 13:30:00,114.61,114.61,114.22,114.36,17299.0,105.2542,105.2542,104.896,105.0246,17299.0
2024-01-08 13:40:00,114.33,114.48,114.29,114.38,21676.0,104.997,105.1348,104.9603,105.0429,21676.0
2024-01-08 13:50:00,114.35,114.41,114.25,114.31,17130.0,105.0154,105.0705,104.9235,104.9786,17130.0
2024-01-08 14:00:00,114.31,114.53,114.22,114.38,20165.0,104.9786,105.1807,104.896,105.0429,20165.0
2024-01-08 14:10:00,114.41,114.66,114.31,114.36,25465.0,105.0705,105.3001,104.9786,105.0246,25465.0
2024-01-08 14:20:00,114.32,114.6,114.25,114.52,18478.0,104.9878,105.245,104.9235,105.1715,18478.0
2024-01-08 14:30:00,114.54,114.78,114.52,114.58,27285.0,105.1899,105.4103,105.1715,105.2266,27285.0
2024-01-08 14:40:00,114.63,114.86,114.58,114.82,21203.0,105.2725,105.4838,105.2266,105.447,21203.0
2024-01-08 14:50:00,114.84,114.93,114.74,114.81,12722.0,105.4654,105.548,105.3735,105.4378,12722.0
2024-01-08 15:00:00,114.83,114.87,114.69,114.72,17204.0,105.4562,105.4929,105.3276,105.3552,17204.0
2024-01-08 15:10:00,114.74,114.74,114.56,114.64,18056.0,105.3735,105.3735,105.2082,105.2817,18056.0
2024-01-08 15:20:00,114.59,114.63,114.46,114.5,17662.0,105.2358,105.2725,105.1164,105.1531,17662.0
2024-01-08 15:30:00,114.48,114.73,114.43,114.69,29564.0,105.1348,105.3644,105.0889,105.3276,29564.0
2024-01-08 15:40:00,114.71,114.77,114.51,114.52,46739.0,105.346,105.4011,105.1623,105.1715,46739.0
2024-01-08 15:50:00,114.54,114.91,114.53,114.76,186393.0,105.1899,105.5297,105.1807,105.3919,186393.0
2024-01-09 09:30:00,113.86,113.98,113.15,113.97,34832.0,104.5654,104.6756,103.9133,104.6664,34832.0
2024-01-09 09:40:00,114.03,114.03,113.54,113.82,16470.0,104.7215,104.7215,104.2715,104.5286,16470.0
2024-01-09 09:50:00,113.77,114.1,113.71,113.85,23089.0,104.4827,104.7858,104.4276,104.5562,23089.0
2024-01-09 10:00:00,113.86,114.16,113.85,114.05,15670.0,104.5654,104.8409,104.5562,104.7399,15670.0
2024-01-09 10:10:00,114.03,114.25,113.94,114.01,51106.0,104.7215,104.9235,104.6389,104.7031,51106.0
2024-01-09 10:20:00,114.01,114.29,113.98,114.24,10141.0,104.7031,104.9603,104.6756,104.9144,10141.0
2024-01-09 10:30:00,114.16,114.42,114.14,114.3,7587.0,104.8409,105.0797,104.8225,104.9695,7587.0
2024-01-09 10:40:00,114.31,114.46,114.19,114.19,11603.0,104.9786,105.1164,104.8684,104.8684,11603.0
2024-01-09 10:50:00,114.2,114.24,113.93,113.96,14825.0,104.8776,104.9144,104.6297,104.6572,14825.0
2024-01-09 11:00:00,113.92,114.05,113.67,113.72,8196.0,104.6205,104.7399,104.3909,104.4368,8196.0
2024-01-09 11:10:00,113.77,113.87,113.7,113.7,12843.0,104.4827,104.5746,104.4184,104.4184,12843.0
2024-01-09 11:20:00,113.77,113.93,113.76,113.88,13296.0,104.4827,104.6297,104.4735,104.5838,13296.0
2024-01-09 11:30:00,113.91,114.21,113.89,114.04,9237.0,104.6113,104.8868,104.5929,104.7307,9237.0
2024-01-09 11:40:00,114.02,114.15,113.97,114.0,13080.0,104.7123,104.8317,104.6664,104.694,13080.0
2024-01-09 11:50:00,114.02,114.35,113.99,114.32,15023.0,104.7123,105.0154,104.6848,104.9878,15023.0
2024-01-09 12:00:00,114.32,114.36,114.21,114.36,20049.0,104.9878,105.0246,104.8868,105.0246,20049.0
2024-01-09 12:10:00,114.34,114.35,114.15,114.17,19648.0,105.0062,105.0154,104.8317,104.8501,19648.0
2024-01-09 12:20:00,114.16,114.35,114.14,114.31,15854.0,104.8409,105.0154,104.8225,104.9786,15854.0
2024-01-09 12:30:00,114.32,114.37,114.24,114.32,20184.0,104.9878,105.0338,104.9144,104.9878,20184.0
2024-01-09 12:40:00,114.33,114.44,114.28,114.29,66449.0,104.997,105.098,104.9511,104.9603,66449.0
2024-01-09 12:50:00,114.3,114.3,114.14,114.14,41198.0,104.9695,104.9695,104.8225,104.8225,41198.0
2024-01-09 13:00:00,114.14,114.25,113.97,113.97,40399.0,104.8225,104.9235,104.6664,104.6664,40399.0
2024-01-09 13:10:00,113.94,113.96,113.74,113.78,42282.0,104.6389,104.6572,104.4552,104.4919,42282.0
2024-01-09 13:20:00,113.76,113.81,113.48,113.53,44796.0,104.4735,104.5195,104.2164,104.2623,44796.0
2024-01-09 13:30:00,113.53,113.57,113.37,113.53,52018.0,104.2623,104.2991,104.1154,104.2623,52018.0
2024-01-09 13:40:00,113.53,113.59,113.42,113.48,22503.0,104.2623,104.3174,104.1613,104.2164,22503.0
2024-01-09 13:50:00,113.5,113.67,113.47,113.63,23371.0,104.2348,104.3909,104.2072,104.3542,23371.0
2024-01-09 14:00:00,113.64,113.68,113.57,113.67,18483.0,104.3633,104.4001,104.2991,104.3909,18483.0
2024-01-09 14:10:00,113.68,113.73,113.5,113.6,20146.0,104.4001,104.446,104.2348,104.3266,20146.0
2024-01-09 14:20:00,113.59,113.61,113.46,113.5,36813.0,104.3174,104.3358,104.198,104.2348,36813.0
2024-01-09 14:30:00,113.5,113.53,113.34,113.38,69741.0,104.2348,104.2623,104.0878,104.1246,69741.0
2024-01-09 14:40:00,113.37,113.38,113.23,113.3,26500.0,104.1154,104.1246,103.9868,104.0511,26500.0
2024-01-09 14:50:00,113.32,113.38,113.27,113.32,17056.0,104.0695,104.1246,104.0235,104.0695,17056.0
2024-01-09 15:00:00,113.35,113.51,113.33,113.45,36411.0,104.097,104.244,104.0786,104.1889,36411.0
2024-01-09 15:10:00,113.46,113.52,113.34,113.49,27873.0,104.198,104.2531,104.0878,104.2256,27873.0
2024-01-09 15:20:00,113.49,113.63,113.46,113.49,37584.0,104.2256,104.3542,104.198,104.2256,37584.0
2024-01-09 15:30:00,113.49,113.61,113.45,113.6,56340.0,104.2256,104.3358,104.1889,104.3266,56340.0
2024-01-09 15:40:00,113.58,113.67,113.46,113.58,101555.0,104.3082,104.3909,104.198,104.3082,101555.0
2024-01-09 15:50:00,113.6,113.8,113.52,113.77,197662.0,104.3266,104.5103,104.2531,104.4827,197662.0
2024-01-10 09:30:00,113.44,113.54,113.02,113.54,40538.0,104.1797,104.2715,103.794,104.2715,40538.0
2024-01-10 09:40:00,113.5,113.79,113.3,113.79,42299.0,104.2348,104.5011,104.0511,104.5011,42299.0
2024-01-10 09:50:00,113.82,114.27,113.82,114.24,37109.0,104.5286,104.9419,104.5286,104.9144,37109.0
2024-01-10 10:00:00,114.28,114.28,113.66,113.72,26295.0,104.9511,104.9511,104.3817,104.4368,26295.0
2024-01-10 10:10:00,113.72,113.72,113.44,113.5,44880.0,104.4368,104.4368,104.1797,104.2348,44880.0
2024-01-10 10:20:00,113.5,113.57,113.07,113.38,28629.0,104.2348,104.2991,103.8399,104.1246,28629.0
2024-01-10 10:30:00,113.4,113.46,113.17,113.41,25755.0,104.1429,104.198,103.9317,104.1521,25755.0
2024-01-10 10:40:00,113.4,113.41,113.23,113.36,18850.0,104.1429,104.1521,103.9868,104.1062,18850.0
2024-01-10 10:50:00,113.37,113.57,113.37,113.54,9679.0,104.1154,104.2991,104.1154,104.2715,9679.0
2024-01-10 11:00:00,113.55,113.63,113.43,113.57,16973.0,104.2807,104.3542,104.1705,104.2991,16973.0
2024-01-10 11:10:00,113.62,113.73,113.39,113.71,30580.0,104.345,104.446,104.1338,104.4276,30580.0
2024-01-10 11:20:00,113.71,113.73,113.4,113.61,55780.0,104.4276,104.446,104.1429,104.3358,55780.0
2024-01-10 11:30:00,113.63,113.74,113.47,113.73,23828.0,104.3542,104.4552,104.2072,104.446,23828.0
2024-01-10 11:40:00,113.75,113.79,113.65,113.78,31562.0,104.4644,104.5011,104.3725,104.4919,31562.0
2024-01-10 11:50:00,113.77,113.94,113.68,113.89,30287.0,104.4827,104.6389,104.4001,104.5929,30287.0
2024-01-10 12:00:00,113.88,114.01,113.72,113.9,29612.0,104.5838,104.7031,104.4368,104.6021,29612.0
2024-01-10 12:10:00,113.86,113.97,113.75,113.88,50981.0,104.5654,104.6664,104.4644,104.5838,50981.0
2024-01-10 12:20:00,113.87,113.93,113.68,113.76,36199.0,104.5746,104.6297,104.4001,104.4735,36199.0
2024-01-10 12:30:00,113.77,114.05,113.76,114.04,23317.0,104.4827,104.7399,104.4735,104.7307,23317.0
2024-01-10 12:40:00,114.02,114.16,114.02,114.1,16930.0,104.7123,104.8409,104.7123,104.7858,16930.0
2024-01-10 12:50:00,114.07,114.08,113.99,114.03,21205.0,104.7582,104.7674,104.6848,104.7215,21205.0
2024-01-10 13:00:00,114.04,114.07,113.84,114.02,18503.0,104.7307,104.7582,104.547,104.7123,18503.0
2024-01-10 13:10:00,114.02,114.02,113.74,113.74,12857.0,104.7123,104.7123,104.4552,104.4552,12857.0
2024-01-10 13:20:00,113.79,113.86,113.56,113.58,33466.0,104.5011,104.5654,104.2899,104.3082,33466.0
2024-01-10 13:30:00,113.56,113.68,113.51,113.67,84801.0,104.2899,104.4001,104.244,104.3909,84801.0
2024-01-10 13:40:00,113.65,113.73,113.48,113.73,30947.0,104.3725,104.446,104.2164,104.446,30947.0
2024-01-10 13:50:00,113.67,113.75,113.6,113.64,17920.0,104.3909,104.4644,104.3266,104.3633,17920.0
2024-01-10 14:00:00,113.65,113.65,113.35,113.45,45416.0,104.3725,104.3725,104.097,104.1889,45416.0
2024-01-10 14:10:00,113.45,113.62,113.42,113.56,26299.0,104.1889,104.345,104.1613,104.2899,26299.0
2024-01-10 14:20:00,113.57,113.6,113.43,113.5,52601.0,104.2991,104.3266,104.1705,104.2348,52601.0
2024-01-10 14:30:00,113.51,113.53,113.38,113.44,42486.0,104.244,104.2623,104.1246,104.1797,42486.0
2024-01-10 14:40:00,113.45,113.52,113.28,113.41,34732.0,104.1889,104.2531,104.0327,104.1521,34732.0
2024-01-10 14:50:00,113.41,113.55,113.22,113.36,44103.0,104.1521,104.2807,103.9776,104.1062,44103.0
2024-01-10 15:00:00,113.36,113.59,113.24,113.45,54652.0,104.1062,104.3174,103.996,104.1889,54652.0
2024-01-10 15:10:00,113.45,113.47,113.22,113.23,43664.0,104.1889,104.2072,103.9776,103.9868,43664.0
2024-01-10 15:20:00,113.22,113.26,113.02,113.07,35524.0,103.9776,104.0144,103.794,103.8399,35524.0
2024-01-10 15:30:00,113.08,113.21,113.03,113.13,36185.0,103.8491,103.9684,103.8031,103.895,36185.0
2024-01-10 15:40:00,113.12,113.22,113.03,113.12,87807.0,103.8858,103.9776,103.8031,103.8858,87807.0
2024-01-10 15:50:00,113.1,113.51,113.03,113.38,221306.0,103.8674,104.244,103.8031,104.1246,221306.0
2024-01-11 09:30:00,112.92,113.21,112.57,113.06,59773.0,103.7021,103.9684,103.3807,103.8307,59773.0
2024-01-11 09:40:00,113.11,113.29,112.57,112.75,45118.0,103.8766,104.0419,103.3807,103.546,45118.0
2024-01-11 09:50:00,112.71,112.78,112.33,112.42,34273.0,103.5093,103.5735,103.1603,103.2429,34273.0
2024-01-11 10:00:00,112.36,112.45,111.91,111.99,50755.0,103.1878,103.2705,102.7746,102.848,50755.0
2024-01-11 10:10:00,111.97,112.05,111.72,111.93,35834.0,102.8297,102.9031,102.6001,102.7929,35834.0
2024-01-11 10:20:00,111.96,112.12,111.84,112.1,18854.0,102.8205,102.9674,102.7103,102.9491,18854.0
2024-01-11 10:30:00,112.12,112.26,111.87,112.21,35844.0,102.9674,103.096,102.7378,103.0501,35844.0
2024-01-11 10:40:00,112.24,112.3,111.97,112.12,18052.0,103.0776,103.1327,102.8297,102.9674,18052.0
2024-01-11 10:50:00,112.15,112.2,111.75,111.95,32175.0,102.995,103.0409,102.6276,102.8113,32175.0
2024-01-11 11:00:00,111.95,112.04,111.84,112.04,22528.0,102.8113,102.894,102.7103,102.894,22528.0
2024-01-11 11:10:00,112.06,112.06,111.59,111.73,27332.0,102.9123,102.9123,102.4807,102.6093,27332.0
2024-01-11 11:20:00,111.76,112.0,111.71,111.96,15191.0,102.6368,102.8572,102.5909,102.8205,15191.0
2024-01-11 11:30:00,111.99,112.05,111.77,111.87,48472.0,102.848,102.9031,102.646,102.7378,48472.0
2024-01-11 11:40:00,111.87,112.09,111.85,112.09,59409.0,102.7378,102.9399,102.7195,102.9399,59409.0
2024-01-11 11:50:00,112.13,112.21,111.97,112.09,27804.0,102.9766,103.0501,102.8297,102.9399,27804.0
2024-01-11 12:00:00,112.15,112.3,112.14,112.3,11646.0,102.995,103.1327,102.9858,103.1327,11646.0
2024-01-11 12:10:00,112.31,112.51,112.31,112.45,14339.0,103.1419,103.3256,103.1419,103.2705,14339.0
2024-01-11 12:20:00,112.5,112.67,112.45,112.45,18846.0,103.3164,103.4725,103.2705,103.2705,18846.0
2024-01-11 12:30:00,112.48,112.64,112.22,112.32,36433.0,103.298,103.445,103.0593,103.1511,36433.0
2024-01-11 12:40:00,112.31,112.5,112.26,112.28,30820.0,103.1419,103.3164,103.096,103.1144,30820.0
2024-01-11 12:50:00,112.3,112.43,112.14,112.25,16631.0,103.1327,103.2521,102.9858,103.0868,16631.0
2024-01-11 13:00:00,112.25,112.3,112.12,112.12,17472.0,103.0868,103.1327,102.9674,102.9674,17472.0
2024-01-11 13:10:00,112.13,112.25,112.13,112.17,14239.0,102.9766,103.0868,102.9766,103.0133,14239.0
2024-01-11 13:20:00,112.17,112.17,112.06,112.08,11780.0,103.0133,103.0133,102.9123,102.9307,11780.0
2024-01-11 13:30:00,112.1,112.13,111.94,112.12,17743.0,102.9491,102.9766,102.8021,102.9674,17743.0
2024-01-11 13:40:00,112.14,112.19,112.09,112.16,10427.0,102.9858,103.0317,102.9399,103.0042,10427.0
2024-01-11 13:50:00,112.17,112.44,112.15,112.41,16747.0,103.0133,103.2613,102.995,103.2337,16747.0
2024-01-11 14:00:00,112.41,112.61,112.4,112.53,15527.0,103.2337,103.4174,103.2246,103.344,15527.0
2024-01-11 14:10:00,112.55,112.78,112.55,112.59,16875.0,103.3623,103.5735,103.3623,103.3991,16875.0
2024-01-11 14:20:00,112.59,112.82,112.58,112.79,12442.0,103.3991,103.6103,103.3899,103.5827,12442.0
2024-01-11 14:30:00,112.81,112.96,112.77,112.96,58251.0,103.6011,103.7389,103.5644,103.7389,58251.0
2024-01-11 14:40:00,112.96,113.09,112.94,113.01,35080.0,103.7389,103.8582,103.7205,103.7848,35080.0
2024-01-11 14:50:00,113.01,113.23,113.01,113.13,20502.0,103.7848,103.9868,103.7848,103.895,20502.0
2024-01-11 15:00:00,113.13,113.13,112.8,112.83,26543.0,103.895,103.895,103.5919,103.6195,26543.0
2024-01-11 15:10:00,112.82,112.84,112.59,112.69,30791.0,103.6103,103.6286,103.3991,103.4909,30791.0
2024-01-11 15:20:00,112.7,112.81,112.5,112.5,22189.0,103.5001,103.6011,103.3164,103.3164,22189.0
2024-01-11 15:30:00,112.47,112.62,112.36,112.45,114468.0,103.2889,103.4266,103.1878,103.2705,114468.0
2024-01-11 15:40:00,112.45,112.6,112.38,112.57,64397.0,103.2705,103.4082,103.2062,103.3807,64397.0
2024-01-11 15:50:00,112.58,112.84,112.38,112.69,150978.0,103.3899,103.6286,103.2062,103.4909,150978.0
2024-01-12 09:30:00,113.86,114.17,113.55,114.12,34016.0,104.5654,104.8501,104.2807,104.8042,34016.0
2024-01-12 09:40:00,114.17,114.51,113.93,114.38,28911.0,104.8501,105.1623,104.6297,105.0429,28911.0
2024-01-12 09:50:00,114.34,114.37,113.88,113.93,11602.0,105.0062,105.0338,104.5838,104.6297,11602.0
2024-01-12 10:00:00,113.98,113.98,113.44,113.6,22884.0,104.6756,104.6756,104.1797,104.3266,22884.0
2024-01-12 10:10:00,113.6,113.64,113.4,113.48,13999.0,104.3266,104.3633,104.1429,104.2164,13999.0
2024-01-12 10:20:00,113.47,113.56,113.28,113.46,13734.0,104.2072,104.2899,104.0327,104.198,13734.0
2024-01-12 10:30:00,113.49,113.61,113.0,113.01,10280.0,104.2256,104.3358,103.7756,103.7848,10280.0
2024-01-12 10:40:00,113.0,113.22,112.87,113.19,17647.0,103.7756,103.9776,103.6562,103.9501,17647.0
2024-01-12 10:50:00,113.2,113.37,113.19,113.32,18778.0,103.9593,104.1154,103.9501,104.0695,18778.0
2024-01-12 11:00:00,113.35,113.4,113.11,113.11,18042.0,104.097,104.1429,103.8766,103.8766,18042.0
2024-01-12 11:10:00,113.1,113.2,112.88,113.19,21117.0,103.8674,103.9593,103.6654,103.9501,21117.0
2024-01-12 11:20:00,113.17,113.27,113.05,113.22,10975.0,103.9317,104.0235,103.8215,103.9776,10975.0
2024-01-12 11:30:00,113.23,113.31,112.89,112.98,26056.0,103.9868,104.0603,103.6746,103.7572,26056.0
2024-01-12 11:40:00,113.02,113.15,113.0,113.11,9730.0,103.794,103.9133,103.7756,103.8766,9730.0
2024-01-12 11:50:00,113.11,113.34,113.11,113.33,6230.0,103.8766,104.0878,103.8766,104.0786,6230.0
2024-01-12 12:00:00,113.33,113.38,113.11,113.22,11214.0,104.0786,104.1246,103.8766,103.9776,11214.0
2024-01-12 12:10:00,113.21,113.4,113.19,113.33,9730.0,103.9684,104.1429,103.9501,104.0786,9730.0
2024-01-12 12:20:00,113.32,113.43,113.14,113.34,7562.0,104.0695,104.1705,103.9042,104.0878,7562.0
2024-01-12 12:30:00,113.36,113.38,113.23,113.33,6291.0,104.1062,104.1246,103.9868,104.0786,6291.0
2024-01-12 12:40:00,113.33,113.41,113.24,113.37,5857.0,104.0786,104.1521,103.996,104.1154,5857.0
2024-01-12 12:50:00,113.37,113.48,113.19,113.3,74352.0,104.1154,104.2164,103.9501,104.0511,74352.0
2024-01-12 13:00:00,113.28,113.4,113.26,113.37,61643.0,104.0327,104.1429,104.0144,104.1154,61643.0
2024-01-12 13:10:00,113.39,113.5,113.27,113.29,33678.0,104.1338,104.2348,104.0235,104.0419,33678.0
2024-01-12 13:20:00,113.29,113.34,113.21,113.32,10550.0,104.0419,104.0878,103.9684,104.0695,10550.0
2024-01-12 13:30:00,113.31,113.37,113.26,113.37,10628.0,104.0603,104.1154,104.0144,104.1154,10628.0
2024-01-12 13:40:00,113.36,113.44,113.36,113.44,10117.0,104.1062,104.1797,104.1062,104.1797,10117.0
2024-01-12 13:50:00,113.47,113.56,113.44,113.54,12652.0,104.2072,104.2899,104.1797,104.2715,12652.0
2024-01-12 14:00:00,113.53,113.72,113.53,113.61,11619.0,104.2623,104.4368,104.2623,104.3358,11619.0
2024-01-12 14:10:00,113.59,113.7,113.57,113.64,19131.0,104.3174,104.4184,104.2991,104.3633,19131.0
2024-01-12 14:20:00,113.64,113.68,113.5,113.52,12977.0,104.3633,104.4001,104.2348,104.2531,12977.0
2024-01-12 14:30:00,113.53,113.56,113.21,113.25,11354.0,104.2623,104.2899,103.9684,104.0052,11354.0
2024-01-12 14:40:00,113.24,113.25,113.02,113.14,11939.0,103.996,104.0052,103.794,103.9042,11939.0
2024-01-12 14:50:00,113.16,113.26,113.04,113.08,9642.0,103.9225,104.0144,103.8123,103.8491,9642.0
2024-01-12 15:00:00,113.05,113.14,112.82,112.83,27573.0,103.8215,103.9042,103.6103,103.6195,27573.0
2024-01-12 15:10:00,112.74,112.89,112.73,112.85,13712.0,103.5368,103.6746,103.5276,103.6378,13712.0
2024-01-12 15:20:00,112.85,112.86,112.63,112.82,13302.0,103.6378,103.647,103.4358,103.6103,13302.0
2024-01-12 15:30:00,112.83,112.92,112.79,112.82,17057.0,103.6195,103.7021,103.5827,103.6103,17057.0
2024-01-12 15:40:00,112.82,112.89,112.72,112.87,28586.0,103.6103,103.6746,103.5184,103.6562,28586.0
2024-01-12 15:50:00,112.89,112.94,112.64,112.7,127561.0,103.6746,103.7205,103.445,103.5001,127561.0
2024-01-16 09:30:00,112.0,112.15,111.0,111.21,73998.0,102.8572,102.995,101.9389,102.1317,73998.0
2024-01-16 09:40:00,111.2,111.33,110.66,110.96,38295.0,102.1225,102.2419,101.6266,101.9021,38295.0
2024-01-16 09:50:00,110.97,111.36,110.93,111.36,33675.0,101.9113,102.2695,101.8746,102.2695,33675.0
2024-01-16 10:00:00,111.36,112.19,111.36,112.14,55500.0,102.2695,103.0317,102.2695,102.9858,55500.0
2024-01-16 10:10:00,112.2,112.62,112.2,112.43,26988.0,103.0409,103.4266,103.0409,103.2521,26988.0
2024-01-16 10:20:00,112.47,112.68,112.26,112.53,25834.0,103.2889,103.4817,103.096,103.344,25834.0
2024-01-16 10:30:00,112.58,112.81,112.27,112.72,49229.0,103.3899,103.6011,103.1052,103.5184,49229.0
2024-01-16 10:40:00,112.71,112.71,112.44,112.56,19201.0,103.5093,103.5093,103.2613,103.3715,19201.0
2024-01-16 10:50:00,112.55,112.73,112.43,112.53,17573.0,103.3623,103.5276,103.2521,103.344,17573.0
2024-01-16 11:00:00,112.57,112.77,112.13,112.31,52678.0,103.3807,103.5644,102.9766,103.1419,52678.0
2024-01-16 11:10:00,112.34,112.51,112.19,112.44,13941.0,103.1695,103.3256,103.0317,103.2613,13941.0
2024-01-16 11:20:00,112.46,112.7,112.44,112.48,15972.0,103.2797,103.5001,103.2613,103.298,15972.0
2024-01-16 11:30:00,112.52,112.68,112.37,112.46,14821.0,103.3348,103.4817,103.197,103.2797,14821.0
2024-01-16 11:40:00,112.46,112.47,112.22,112.33,15758.0,103.2797,103.2889,103.0593,103.1603,15758.0
2024-01-16 11:50:00,112.36,112.49,112.34,112.39,23134.0,103.1878,103.3072,103.1695,103.2154,23134.0
2024-01-16 12:00:00,112.3,112.33,112.04,112.16,17636.0,103.1327,103.1603,102.894,103.0042,17636.0
2024-01-16 12:10:00,112.18,112.26,111.95,112.04,16846.0,103.0225,103.096,102.8113,102.894,16846.0
2024-01-16 12:20:00,112.05,112.16,111.81,111.81,20126.0,102.9031,103.0042,102.6827,102.6827,20126.0
2024-01-16 12:30:00,111.8,111.83,111.56,111.7,21848.0,102.6735,102.7011,102.4531,102.5817,21848.0
2024-01-16 12:40:00,111.71,111.78,111.5,111.6,41407.0,102.5909,102.6552,102.398,102.4899,41407.0
2024-01-16 12:50:00,111.6,111.77,111.48,111.53,11357.0,102.4899,102.646,102.3797,102.4256,11357.0
2024-01-16 13:00:00,111.56,111.75,111.52,111.62,12329.0,102.4531,102.6276,102.4164,102.5082,12329.0
2024-01-16 13:10:00,111.63,111.75,111.55,111.66,17134.0,102.5174,102.6276,102.444,102.545,17134.0
2024-01-16 13:20:00,111.61,111.61,111.39,111.5,13213.0,102.4991,102.4991,102.297,102.398,13213.0
2024-01-16 13:30:00,111.56,111.63,111.29,111.3,11237.0,102.4531,102.5174,102.2052,102.2144,11237.0
2024-01-16 13:40:00,111.3,111.41,111.2,111.26,27452.0,102.2144,102.3154,102.1225,102.1776,27452.0
2024-01-16 13:50:00,111.21,111.38,111.2,111.24,23309.0,102.1317,102.2878,102.1225,102.1593,23309.0
2024-01-16 14:00:00,111.21,111.25,111.04,111.08,33082.0,102.1317,102.1684,101.9756,102.0123,33082.0
2024-01-16 14:10:00,111.1,111.27,111.1,111.15,25366.0,102.0307,102.1868,102.0307,102.0766,25366.0
2024-01-16 14:20:00,111.14,111.34,111.12,111.2,27658.0,102.0674,102.2511,102.0491,102.1225,27658.0
2024-01-16 14:30:00,111.21,111.3,111.03,111.06,24269.0,102.1317,102.2144,101.9664,101.994,24269.0
2024-01-16 14:40:00,111.07,111.16,110.95,111.08,23056.0,102.0031,102.0858,101.8929,102.0123,23056.0
2024-01-16 14:50:00,111.09,111.22,111.05,111.16,24034.0,102.0215,102.1409,101.9848,102.0858,24034.0
2024-01-16 15:00:00,111.18,111.35,111.18,111.29,22628.0,102.1042,102.2603,102.1042,102.2052,22628.0
2024-01-16 15:10:00,111.28,111.31,111.11,111.2,23633.0,102.196,102.2235,102.0399,102.1225,23633.0
2024-01-16 15:20:00,111.22,111.22,110.97,111.04,33706.0,102.1409,102.1409,101.9113,101.9756,33706.0
2024-01-16 15:30:00,111.05,111.09,110.8,110.92,35594.0,101.9848,102.0215,101.7552,101.8654,35594.0
2024-01-16 15:40:00,110.92,111.08,110.72,110.75,138394.0,101.8654,102.0123,101.6817,101.7093,138394.0
2024-01-16 15:50:00,110.76,110.93,110.57,110.84,324246.0,101.7184,101.8746,101.544,101.7919,324246.0
2024-01-17 09:30:00,109.7,110.51,109.0,110.49,84514.0,100.745,101.4889,100.1021,101.4705,84514.0
2024-01-17 09:40:00,110.46,110.73,110.1,110.67,31182.0,101.4429,101.6909,101.1123,101.6358,31182.0
2024-01-17 09:50:00,110.68,110.91,110.41,110.52,26023.0,101.645,101.8562,101.397,101.498,26023.0
2024-01-17 10:00:00,110.49,110.92,110.4,110.75,39562.0,101.4705,101.8654,101.3878,101.7093,39562.0
2024-01-17 10:10:00,110.72,110.82,110.56,110.57,20683.0,101.6817,101.7735,101.5348,101.544,20683.0
2024-01-17 10:20:00,110.56,110.71,110.48,110.56,24103.0,101.5348,101.6725,101.4613,101.5348,24103.0
2024-01-17 10:30:00,110.56,110.58,110.14,110.15,43523.0,101.5348,101.5531,101.1491,101.1582,43523.0
2024-01-17 10:40:00,110.15,110.18,109.72,109.89,47490.0,101.1582,101.1858,100.7633,100.9195,47490.0
2024-01-17 10:50:00,109.89,109.97,109.56,109.68,53869.0,100.9195,100.9929,100.6164,100.7266,53869.0
2024-01-17 11:00:00,109.68,109.73,109.44,109.48,54511.0,100.7266,100.7725,100.5062,100.5429,54511.0
2024-01-17 11:10:00,109.51,109.67,109.38,109.58,42624.0,100.5705,100.7174,100.4511,100.6348,42624.0
2024-01-17 11:20:00,109.59,109.62,108.83,108.85,58030.0,100.644,100.6715,99.946,99.9644,58030.0
2024-01-17 11:30:00,108.87,108.96,108.21,108.84,53821.0,99.9827,100.0654,99.3766,99.9552,53821.0
2024-01-17 11:40:00,108.8,108.81,108.4,108.66,61793.0,99.9184,99.9276,99.5511,99.7899,61793.0
2024-01-17 11:50:00,108.65,108.76,108.47,108.48,28594.0,99.7807,99.8817,99.6154,99.6246,28594.0
2024-01-17 12:00:00,108.5,108.63,108.3,108.32,20879.0,99.6429,99.7623,99.4593,99.4776,20879.0
2024-01-17 12:10:00,108.3,108.3,107.96,108.02,51804.0,99.4593,99.4593,99.147,99.2021,51804.0
2024-01-17 12:20:00,108.02,108.02,107.8,107.89,27522.0,99.2021,99.2021,99.0001,99.0827,27522.0
2024-01-17 12:30:00,107.85,108.13,107.83,108.03,22169.0,99.046,99.3031,99.0276,99.2113,22169.0
2024-01-17 12:40:00,108.03,108.14,107.99,108.14,24454.0,99.2113,99.3123,99.1746,99.3123,24454.0
2024-01-17 12:50:00,108.17,108.19,107.93,107.99,32491.0,99.3399,99.3582,99.1195,99.1746,32491.0
2024-01-17 13:00:00,107.95,108.06,107.84,107.9,22301.0,99.1378,99.2388,99.0368,99.0919,22301.0
2024-01-17 13:10:00,107.87,107.87,107.61,107.7,37642.0,99.0644,99.0644,98.8256,98.9082,37642.0
2024-01-17 13:20:00,107.68,107.68,107.48,107.52,24972.0,98.8899,98.8899,98.7062,98.7429,24972.0
2024-01-17 13:30:00,107.53,107.57,107.42,107.54,96571.0,98.7521,98.7888,98.6511,98.7613,96571.0
2024-01-17 13:40:00,107.53,107.6,107.35,107.49,49689.0,98.7521,98.8164,98.5868,98.7154,49689.0
2024-01-17 13:50:00,107.49,107.71,107.43,107.65,62779.0,98.7154,98.9174,98.6603,98.8623,62779.0
2024-01-17 14:00:00,107.67,107.79,107.58,107.69,28171.0,98.8807,98.9909,98.798,98.8991,28171.0
2024-01-17 14:10:00,107.68,107.71,107.5,107.57,66434.0,98.8899,98.9174,98.7246,98.7888,66434.0
2024-01-17 14:20:00,107.58,107.92,107.51,107.61,99767.0,98.798,99.1103,98.7337,98.8256,99767.0
2024-01-17 14:30:00,107.62,107.77,107.58,107.74,76360.0,98.8348,98.9725,98.798,98.945,76360.0
2024-01-17 14:40:00,107.75,107.93,107.75,107.85,32262.0,98.9542,99.1195,98.9542,99.046,32262.0
2024-01-17 14:50:00,107.85,107.85,107.71,107.72,60925.0,99.046,99.046,98.9174,98.9266,60925.0
2024-01-17 15:00:00,107.72,107.79,107.54,107.68,54429.0,98.9266,98.9909,98.7613,98.8899,54429.0
2024-01-17 15:10:00,107.69,107.73,107.48,107.68,64109.0,98.8991,98.9358,98.7062,98.8899,64109.0
2024-01-17 15:20:00,107.69,107.85,107.58,107.75,60620.0,98.8991,99.046,98.798,98.9542,60620.0
2024-01-17 15:30:00,107.75,108.06,107.74,107.99,69844.0,98.9542,99.2388,98.945,99.1746,69844.0
2024-01-17 15:40:00,107.99,108.23,107.97,108.19,117555.0,99.1746,99.395,99.1562,99.3582,117555.0
2024-01-17 15:50:00,108.18,108.54,108.18,108.49,434002.0,99.3491,99.6797,99.3491,99.6337,434002.0
2024-01-18 09:30:00,108.61,109.73,108.61,108.77,87421.0,99.744,100.7725,99.744,99.8909,87421.0
2024-01-18 09:40:00,108.68,109.47,108.68,109.03,69511.0,99.8082,100.5337,99.8082,100.1297,69511.0
2024-01-18 09:50:00,109.02,109.02,108.09,108.31,31501.0,100.1205,100.1205,99.2664,99.4684,31501.0
2024-01-18 10:00:00,108.29,109.02,108.24,108.83,87453.0,99.4501,100.1205,99.4042,99.946,87453.0
2024-01-18 10:10:00,108.75,108.78,108.16,108.32,53842.0,99.8725,99.9001,99.3307,99.4776,53842.0
2024-01-18 10:20:00,108.39,108.44,108.1,108.19,18734.0,99.5419,99.5878,99.2756,99.3582,18734.0
2024-01-18 10:30:00,108.27,108.37,108.1,108.2,24048.0,99.4317,99.5235,99.2756,99.3674,24048.0
2024-01-18 10:40:00,108.19,108.26,107.78,107.92,35477.0,99.3582,99.4225,98.9817,99.1103,35477.0
2024-01-18 10:50:00,107.97,108.16,107.89,108.07,69908.0,99.1562,99.3307,99.0827,99.248,69908.0
2024-01-18 11:00:00,108.01,108.01,107.66,107.83,41807.0,99.1929,99.1929,98.8715,99.0276,41807.0
2024-01-18 11:10:00,107.81,108.06,107.77,107.86,31480.0,99.0093,99.2388,98.9725,99.0552,31480.0
2024-01-18 11:20:00,107.85,107.98,107.82,107.88,18195.0,99.046,99.1654,99.0184,99.0735,18195.0
2024-01-18 11:30:00,107.91,108.13,107.86,107.95,19640.0,99.1011,99.3031,99.0552,99.1378,19640.0
2024-01-18 11:40:00,107.93,107.95,107.65,107.75,51551.0,99.1195,99.1378,98.8623,98.9542,51551.0
2024-01-18 11:50:00,107.75,107.91,107.69,107.81,26472.0,98.9542,99.1011,98.8991,99.0093,26472.0
2024-01-18 12:00:00,107.81,107.81,107.53,107.7,20193.0,99.0093,99.0093,98.7521,98.9082,20193.0
2024-01-18 12:10:00,107.74,108.12,107.71,107.95,17394.0,98.945,99.294,98.9174,99.1378,17394.0
2024-01-18 12:20:00,107.95,108.15,107.87,108.11,28901.0,99.1378,99.3215,99.0644,99.2848,28901.0
2024-01-18 12:30:00,108.09,108.09,107.82,107.87,44653.0,99.2664,99.2664,99.0184,99.0644,44653.0
2024-01-18 12:40:00,107.87,107.94,107.74,107.94,23802.0,99.0644,99.1286,98.945,99.1286,23802.0
2024-01-18 12:50:00,107.89,107.91,107.69,107.73,22765.0,99.0827,99.1011,98.8991,98.9358,22765.0
2024-01-18 13:00:00,107.73,107.85,107.53,107.72,117814.0,98.9358,99.046,98.7521,98.9266,117814.0
2024-01-18 13:10:00,107.68,107.72,107.58,107.58,27674.0,98.8899,98.9266,98.798,98.798,27674.0
2024-01-18 13:20:00,107.58,107.81,107.57,107.66,19371.0,98.798,99.0093,98.7888,98.8715,19371.0
2024-01-18 13:30:00,107.66,107.9,107.62,107.88,61427.0,98.8715,99.0919,98.8348,99.0735,61427.0
2024-01-18 13:40:00,107.9,108.07,107.77,108.01,132148.0,99.0919,99.248,98.9725,99.1929,132148.0
2024-01-18 13:50:00,108.05,108.06,107.75,107.77,34887.0,99.2297,99.2388,98.9542,98.9725,34887.0
2024-01-18 14:00:00,107.77,107.81,107.7,107.76,78814.0,98.9725,99.0093,98.9082,98.9633,78814.0
2024-01-18 14:10:00,107.76,107.81,107.6,107.63,74299.0,98.9633,99.0093,98.8164,98.844,74299.0
2024-01-18 14:20:00,107.69,107.78,107.53,107.54,37283.0,98.8991,98.9817,98.7521,98.7613,37283.0
2024-01-18 14:30:00,107.55,107.67,107.51,107.58,50117.0,98.7705,98.8807,98.7337,98.798,50117.0
2024-01-18 14:40:00,107.58,107.59,107.38,107.44,95824.0,98.798,98.8072,98.6144,98.6695,95824.0
2024-01-18 14:50:00,107.44,107.64,107.43,107.52,58324.0,98.6695,98.8531,98.6603,98.7429,58324.0
2024-01-18 15:00:00,107.52,107.64,107.41,107.58,44987.0,98.7429,98.8531,98.6419,98.798,44987.0
2024-01-18 15:10:00,107.57,107.62,107.5,107.6,83058.0,98.7888,98.8348,98.7246,98.8164,83058.0
2024-01-18 15:20:00,107.6,107.85,107.59,107.72,89753.0,98.8164,99.046,98.8072,98.9266,89753.0
2024-01-18 15:30:00,107.74,107.96,107.7,107.83,133151.0,98.945,99.147,98.9082,99.0276,133151.0
2024-01-18 15:40:00,107.8,107.94,107.72,107.89,98626.0,99.0001,99.1286,98.9266,99.0827,98626.0
2024-01-18 15:50:00,107.89,108.04,107.65,107.8,307638.0,99.0827,99.2205,98.8623,99.0001,307638.0
2024-01-19 09:30:00,108.55,108.55,107.24,107.28,189818.0,99.6888,99.6888,98.4858,98.5225,189818.0
2024-01-19 09:40:00,107.28,108.15,107.16,107.98,39763.0,98.5225,99.3215,98.4123,99.1654,39763.0
2024-01-19 09:50:00,108.06,108.15,107.85,108.15,42201.0,99.2388,99.3215,99.046,99.3215,42201.0
2024-01-19 10:00:00,108.23,108.24,107.75,108.06,32010.0,99.395,99.4042,98.9542,99.2388,32010.0
2024-01-19 10:10:00,108.02,108.02,107.32,107.65,26465.0,99.2021,99.2021,98.5593,98.8623,26465.0
2024-01-19 10:20:00,107.69,107.79,107.56,107.67,19673.0,98.8991,98.9909,98.7797,98.8807,19673.0
2024-01-19 10:30:00,107.64,107.65,107.27,107.41,18584.0,98.8531,98.8623,98.5133,98.6419,18584.0
2024-01-19 10:40:00,107.45,107.45,107.06,107.07,30385.0,98.6786,98.6786,98.3205,98.3297,30385.0
2024-01-19 10:50:00,107.04,107.09,106.88,107.02,44804.0,98.3021,98.348,98.1552,98.2837,44804.0
2024-01-19 11:00:00,107.02,107.37,107.02,107.23,60145.0,98.2837,98.6052,98.2837,98.4766,60145.0
2024-01-19 11:10:00,107.24,107.59,107.24,107.48,26475.0,98.4858,98.8072,98.4858,98.7062,26475.0
2024-01-19 11:20:00,107.48,107.52,107.23,107.51,76238.0,98.7062,98.7429,98.4766,98.7337,76238.0
2024-01-19 11:30:00,107.51,107.51,107.2,107.23,76132.0,98.7337,98.7337,98.4491,98.4766,76132.0
2024-01-19 11:40:00,107.21,107.25,107.0,107.2,41532.0,98.4582,98.495,98.2654,98.4491,41532.0
2024-01-19 11:50:00,107.22,107.48,107.21,107.47,41161.0,98.4674,98.7062,98.4582,98.697,41161.0
2024-01-19 12:00:00,107.48,107.54,107.38,107.52,29576.0,98.7062,98.7613,98.6144,98.7429,29576.0
2024-01-19 12:10:00,107.54,107.61,107.5,107.51,27119.0,98.7613,98.8256,98.7246,98.7337,27119.0
2024-01-19 12:20:00,107.51,107.63,107.43,107.57,47585.0,98.7337,98.844,98.6603,98.7888,47585.0
2024-01-19 12:30:00,107.57,107.87,107.55,107.69,66060.0,98.7888,99.0644,98.7705,98.8991,66060.0
2024-01-19 12:40:00,107.71,107.81,107.53,107.8,38444.0,98.9174,99.0093,98.7521,99.0001,38444.0
2024-01-19 12:50:00,107.81,108.05,107.81,107.94,17357.0,99.0093,99.2297,99.0093,99.1286,17357.0
2024-01-19 13:00:00,107.94,108.08,107.85,108.02,29224.0,99.1286,99.2572,99.046,99.2021,29224.0
2024-01-19 13:10:00,108.05,108.27,108.02,108.08,27202.0,99.2297,99.4317,99.2021,99.2572,27202.0
2024-01-19 13:20:00,108.09,108.42,108.08,108.42,32837.0,99.2664,99.5695,99.2572,99.5695,32837.0
2024-01-19 13:30:00,108.47,108.56,108.33,108.48,47373.0,99.6154,99.698,99.4868,99.6246,47373.0
2024-01-19 13:40:00,108.5,108.5,108.25,108.39,28986.0,99.6429,99.6429,99.4133,99.5419,28986.0
2024-01-19 13:50:00,108.41,108.62,108.32,108.51,22918.0,99.5603,99.7531,99.4776,99.6521,22918.0
2024-01-19 14:00:00,108.53,108.57,108.42,108.45,21936.0,99.6705,99.7072,99.5695,99.597,21936.0
2024-01-19 14:10:00,108.45,108.63,108.43,108.57,28407.0,99.597,99.7623,99.5786,99.7072,28407.0
2024-01-19 14:20:00,108.57,108.94,108.48,108.75,45028.0,99.7072,100.047,99.6246,99.8725,45028.0
2024-01-19 14:30:00,108.77,108.81,108.5,108.66,38473.0,99.8909,99.9276,99.6429,99.7899,38473.0
2024-01-19 14:40:00,108.65,108.72,108.45,108.63,36907.0,99.7807,99.845,99.597,99.7623,36907.0
2024-01-19 14:50:00,108.62,108.73,108.56,108.67,28000.0,99.7531,99.8542,99.698,99.7991,28000.0
2024-01-19 15:00:00,108.67,108.83,108.6,108.7,37207.0,99.7991,99.946,99.7348,99.8266,37207.0
2024-01-19 15:10:00,108.71,108.73,108.57,108.68,34694.0,99.8358,99.8542,99.7072,99.8082,34694.0
2024-01-19 15:20:00,108.68,108.76,108.51,108.66,44449.0,99.8082,99.8817,99.6521,99.7899,44449.0
2024-01-19 15:30:00,108.67,108.75,108.55,108.69,64140.0,99.7991,99.8725,99.6888,99.8174,64140.0
2024-01-19 15:40:00,108.69,108.7,108.31,108.37,64967.0,99.8174,99.8266,99.4684,99.5235,64967.0
2024-01-19 15:50:00,108.36,108.36,107.83,108.01,287008.0,99.5144,99.5144,99.0276,99.1929,287008.0
2024-01-22 09:30:00,108.41,109.51,108.24,109.33,51810.0,99.5603,100.5705,99.4042,100.4052,51810.0
2024-01-22 09:40:00,109.31,109.88,109.27,109.87,44549.0,100.3868,100.9103,100.3501,100.9011,44549.0
2024-01-22 09:50:00,109.86,110.1,109.63,109.9,36772.0,100.8919,101.1123,100.6807,100.9286,36772.0
2024-01-22 10:00:00,109.88,110.04,109.29,109.38,45694.0,100.9103,101.0572,100.3684,100.4511,45694.0
2024-01-22 10:10:00,109.39,109.58,109.3,109.32,24145.0,100.4603,100.6348,100.3776,100.396,24145.0
2024-01-22 10:20:00,109.29,109.61,109.24,109.45,51718.0,100.3684,100.6623,100.3225,100.5154,51718.0
2024-01-22 10:30:00,109.44,109.63,109.15,109.29,42240.0,100.5062,100.6807,100.2399,100.3684,42240.0
2024-01-22 10:40:00,109.28,109.31,109.04,109.05,57078.0,100.3593,100.3868,100.1388,100.148,57078.0
2024-01-22 10:50:00,109.02,109.4,108.98,108.99,71602.0,100.1205,100.4695,100.0837,100.0929,71602.0
2024-01-22 11:00:00,109.02,109.03,108.69,108.79,23124.0,100.1205,100.1297,99.8174,99.9093,23124.0
2024-01-22 11:10:00,108.79,108.82,108.61,108.62,37983.0,99.9093,99.9368,99.744,99.7531,37983.0
2024-01-22 11:20:00,108.62,108.73,108.39,108.48,31367.0,99.7531,99.8542,99.5419,99.6246,31367.0
2024-01-22 11:30:00,108.51,108.53,108.25,108.37,42142.0,99.6521,99.6705,99.4133,99.5235,42142.0
2024-01-22 11:40:00,108.33,108.35,108.18,108.22,12637.0,99.4868,99.5052,99.3491,99.3858,12637.0
2024-01-22 11:50:00,108.19,108.45,108.15,108.34,18060.0,99.3582,99.597,99.3215,99.496,18060.0
2024-01-22 12:00:00,108.36,108.42,108.28,108.33,29222.0,99.5144,99.5695,99.4409,99.4868,29222.0
2024-01-22 12:10:00,108.32,108.44,108.31,108.38,14964.0,99.4776,99.5878,99.4684,99.5327,14964.0
2024-01-22 12:20:00,108.41,108.48,108.37,108.41,12649.0,99.5603,99.6246,99.5235,99.5603,12649.0
2024-01-22 12:30:00,108.4,108.43,108.28,108.35,19778.0,99.5511,99.5786,99.4409,99.5052,19778.0
2024-01-22 12:40:00,108.35,108.36,108.19,108.23,14217.0,99.5052,99.5144,99.3582,99.395,14217.0
2024-01-22 12:50:00,108.22,108.24,108.08,108.2,28704.0,99.3858,99.4042,99.2572,99.3674,28704.0
2024-01-22 13:00:00,108.23,108.27,108.13,108.15,19549.0,99.395,99.4317,99.3031,99.3215,19549.0
2024-01-22 13:10:00,108.12,108.28,108.12,108.21,17124.0,99.294,99.4409,99.294,99.3766,17124.0
2024-01-22 13:20:00,108.22,108.29,107.99,108.09,27268.0,99.3858,99.4501,99.1746,99.2664,27268.0
2024-01-22 13:30:00,108.08,108.19,108.03,108.17,13731.0,99.2572,99.3582,99.2113,99.3399,13731.0
2024-01-22 13:40:00,108.18,108.43,108.15,108.43,19979.0,99.3491,99.5786,99.3215,99.5786,19979.0
2024-01-22 13:50:00,108.45,108.61,108.42,108.49,14660.0,99.597,99.744,99.5695,99.6337,14660.0
2024-01-22 14:00:00,108.5,108.66,108.49,108.65,18760.0,99.6429,99.7899,99.6337,99.7807,18760.0
2024-01-22 14:10:00,108.64,108.69,108.57,108.61,16513.0,99.7715,99.8174,99.7072,99.744,16513.0
2024-01-22 14:20:00,108.59,108.76,108.53,108.71,18087.0,99.7256,99.8817,99.6705,99.8358,18087.0
2024-01-22 14:30:00,108.7,108.78,108.65,108.75,29115.0,99.8266,99.9001,99.7807,99.8725,29115.0
2024-01-22 14:40:00,108.75,108.85,108.73,108.82,27282.0,99.8725,99.9644,99.8542,99.9368,27282.0
2024-01-22 14:50:00,108.84,109.02,108.81,109.01,22619.0,99.9552,100.1205,99.9276,100.1113,22619.0
2024-01-22 15:00:00,109.02,109.09,108.94,109.09,26394.0,100.1205,100.1848,100.047,100.1848,26394.0
2024-01-22 15:10:00,109.1,109.31,109.1,109.27,32912.0,100.194,100.3868,100.194,100.3501,32912.0
2024-01-22 15:20:00,109.25,109.35,109.23,109.3,23185.0,100.3317,100.4235,100.3133,100.3776,23185.0
2024-01-22 15:30:00,109.33,109.39,109.2,109.2,41450.0,100.4052,100.4603,100.2858,100.2858,41450.0
2024-01-22 15:40:00,109.19,109.23,109.03,109.05,51667.0,100.2766,100.3133,100.1297,100.148,51667.0
2024-01-22 15:50:00,109.04,109.11,108.73,108.77,155265.0,100.1388,100.2031,99.8542,99.8909,155265.0
2024-01-23 09:30:00,109.01,110.11,109.01,109.81,50798.0,100.1113,101.1215,100.1113,100.846,50798.0
2024-01-23 09:40:00,109.77,109.89,108.91,108.92,34880.0,100.8093,100.9195,100.0195,100.0286,34880.0
2024-01-23 09:50:00,108.92,109.22,108.75,109.02,16271.0,100.0286,100.3042,99.8725,100.1205,16271.0
2024-01-23 10:00:00,109.06,109.32,108.81,109.27,25620.0,100.1572,100.396,99.9276,100.3501,25620.0
2024-01-23 10:10:00,109.26,109.28,109.04,109.2,15307.0,100.3409,100.3593,100.1388,100.2858,15307.0
2024-01-23 10:20:00,109.24,109.24,108.73,108.76,63423.0,100.3225,100.3225,99.8542,99.8817,63423.0
2024-01-23 10:30:00,108.73,108.73,108.26,108.47,52100.0,99.8542,99.8542,99.4225,99.6154,52100.0
2024-01-23 10:40:00,108.44,108.49,108.07,108.32,37874.0,99.5878,99.6337,99.248,99.4776,37874.0
2024-01-23 10:50:00,108.31,108.46,108.26,108.3,32924.0,99.4684,99.6062,99.4225,99.4593,32924.0
2024-01-23 11:00:00,108.31,108.35,108.05,108.12,16650.0,99.4684,99.5052,99.2297,99.294,16650.0
2024-01-23 11:10:00,108.14,108.17,107.97,108.17,21235.0,99.3123,99.3399,99.1562,99.3399,21235.0
2024-01-23 11:20:00,108.15,108.21,108.07,108.2,16911.0,99.3215,99.3766,99.248,99.3674,16911.0
2024-01-23 11:30:00,108.23,108.33,108.16,108.33,34716.0,99.395,99.4868,99.3307,99.4868,34716.0
2024-01-23 11:40:00,108.33,108.35,108.14,108.33,27679.0,99.4868,99.5052,99.3123,99.4868,27679.0
2024-01-23 11:50:00,108.32,108.36,108.15,108.34,36542.0,99.4776,99.5144,99.3215,99.496,36542.0
2024-01-23 12:00:00,108.33,108.41,108.09,108.4,28849.0,99.4868,99.5603,99.2664,99.5511,28849.0
2024-01-23 12:10:00,108.38,108.46,108.16,108.28,35762.0,99.5327,99.6062,99.3307,99.4409,35762.0
2024-01-23 12:20:00,108.26,108.42,108.24,108.38,20468.0,99.4225,99.5695,99.4042,99.5327,20468.0
2024-01-23 12:30:00,108.34,108.41,108.23,108.28,18230.0,99.496,99.5603,99.395,99.4409,18230.0
2024-01-23 12:40:00,108.31,108.51,108.27,108.51,15171.0,99.4684,99.6521,99.4317,99.6521,15171.0
2024-01-23 12:50:00,108.52,108.59,108.44,108.44,8716.0,99.6613,99.7256,99.5878,99.5878,8716.0
2024-01-23 13:00:00,108.41,108.42,108.16,108.19,21384.0,99.5603,99.5695,99.3307,99.3582,21384.0
2024-01-23 13:10:00,108.19,108.29,108.16,108.23,8813.0,99.3582,99.4501,99.3307,99.395,8813.0
2024-01-23 13:20:00,108.2,108.32,108.2,108.27,8927.0,99.3674,99.4776,99.3674,99.4317,8927.0
2024-01-23 13:30:00,108.27,108.29,108.08,108.11,21875.0,99.4317,99.4501,99.2572,99.2848,21875.0
2024-01-23 13:40:00,108.1,108.19,107.93,108.19,35619.0,99.2756,99.3582,99.1195,99.3582,35619.0
2024-01-23 13:50:00,108.2,108.34,108.18,108.28,12506.0,99.3674,99.496,99.3491,99.4409,12506.0
2024-01-23 14:00:00,108.27,108.31,108.14,108.14,20586.0,99.4317,99.4684,99.3123,99.3123,20586.0
2024-01-23 14:10:00,108.13,108.17,108.02,108.04,22709.0,99.3031,99.3399,99.2021,99.2205,22709.0
2024-01-23 14:20:00,108.02,108.2,108.02,108.19,51662.0,99.2021,99.3674,99.2021,99.3582,51662.0
2024-01-23 14:30:00,108.17,108.2,107.99,108.01,40538.0,99.3399,99.3674,99.1746,99.1929,40538.0
2024-01-23 14:40:00,108.02,108.12,107.95,108.11,102335.0,99.2021,99.294,99.1378,99.2848,102335.0
2024-01-23 14:50:00,108.13,108.36,108.11,108.34,142216.0,99.3031,99.5144,99.2848,99.496,142216.0
2024-01-23 15:00:00,108.34,108.36,108.2,108.23,39536.0,99.496,99.5144,99.3674,99.395,39536.0
2024-01-23 15:10:00,108.21,108.21,107.93,108.07,62485.0,99.3766,99.3766,99.1195,99.248,62485.0
2024-01-23 15:20:00,108.06,108.07,107.82,107.91,28469.0,99.2388,99.248,99.0184,99.1011,28469.0
2024-01-23 15:30:00,107.9,108.04,107.87,108.01,55595.0,99.0919,99.2205,99.0644,99.1929,55595.0
2024-01-23 15:40:00,108.01,108.1,107.93,108.05,105557.0,99.1929,99.2756,99.1195,99.2297,105557.0
2024-01-23 15:50:00,108.05,108.14,107.86,107.94,256653.0,99.2297,99.3123,99.0552,99.1286,256653.0
2024-01-24 09:30:00,108.48,108.77,108.32,108.69,52543.0,99.6246,99.8909,99.4776,99.8174,52543.0
2024-01-24 09:40:00,108.68,108.97,108.47,108.49,23697.0,99.8082,100.0746,99.6154,99.6337,23697.0
2024-01-24 09:50:00,108.46,108.47,107.7,107.76,35127.0,99.6062,99.6154,98.9082,98.9633,35127.0
2024-01-24 10:00:00,107.86,107.86,107.16,107.39,38728.0,99.0552,99.0552,98.4123,98.6235,38728.0
2024-01-24 10:10:00,107.43,107.48,107.05,107.05,54946.0,98.6603,98.7062,98.3113,98.3113,54946.0
2024-01-24 10:20:00,107.01,107.07,106.61,106.84,46535.0,98.2746,98.3297,97.9072,98.1184,46535.0
2024-01-24 10:30:00,106.74,106.91,106.34,106.6,26307.0,98.0266,98.1827,97.6593,97.898,26307.0
2024-01-24 10:40:00,106.63,107.17,106.6,107.07,38355.0,97.9256,98.4215,97.898,98.3297,38355.0
2024-01-24 10:50:00,107.01,107.03,106.74,106.93,19975.0,98.2746,98.2929,98.0266,98.2011,19975.0
2024-01-24 11:00:00,106.95,107.25,106.94,107.2,47187.0,98.2195,98.495,98.2103,98.4491,47187.0
2024-01-24 11:10:00,107.17,107.25,107.07,107.15,27564.0,98.4215,98.495,98.3297,98.4031,27564.0
2024-01-24 11:20:00,107.14,107.26,107.06,107.12,27498.0,98.394,98.5042,98.3205,98.3756,27498.0
2024-01-24 11:30:00,107.08,107.12,106.9,106.92,32519.0,98.3388,98.3756,98.1735,98.1919,32519.0
2024-01-24 11:40:00,106.92,107.03,106.81,106.83,34329.0,98.1919,98.2929,98.0909,98.1093,34329.0
2024-01-24 11:50:00,106.87,106.9,106.62,106.64,54681.0,98.146,98.1735,97.9164,97.9348,54681.0
2024-01-24 12:00:00,106.65,106.65,106.42,106.63,54453.0,97.9439,97.9439,97.7327,97.9256,54453.0
2024-01-24 12:10:00,106.62,106.75,106.52,106.59,40813.0,97.9164,98.0358,97.8246,97.8888,40813.0
2024-01-24 12:20:00,106.6,106.77,106.57,106.69,18038.0,97.898,98.0542,97.8705,97.9807,18038.0
2024-01-24 12:30:00,106.72,106.75,106.48,106.5,24382.0,98.0082,98.0358,97.7878,97.8062,24382.0
2024-01-24 12:40:00,106.5,106.6,106.46,106.6,57523.0,97.8062,97.898,97.7695,97.898,57523.0
2024-01-24 12:50:00,106.62,106.85,106.62,106.82,37040.0,97.9164,98.1276,97.9164,98.1001,37040.0
2024-01-24 13:00:00,106.84,106.89,106.37,106.51,46131.0,98.1184,98.1644,97.6868,97.8154,46131.0
2024-01-24 13:10:00,106.51,106.55,106.16,106.22,24418.0,97.8154,97.8521,97.4939,97.5491,24418.0
2024-01-24 13:20:00,106.14,106.23,106.07,106.12,24200.0,97.4756,97.5582,97.4113,97.4572,24200.0
2024-01-24 13:30:00,106.09,106.09,105.71,105.84,29493.0,97.4297,97.4297,97.0807,97.2001,29493.0
2024-01-24 13:40:00,105.84,105.96,105.77,105.78,26268.0,97.2001,97.3103,97.1358,97.145,26268.0
2024-01-24 13:50:00,105.76,105.82,105.71,105.71,23069.0,97.1266,97.1817,97.0807,97.0807,23069.0
2024-01-24 14:00:00,105.68,105.78,105.59,105.76,43263.0,97.0531,97.145,96.9705,97.1266,43263.0
2024-01-24 14:10:00,105.74,105.81,105.65,105.66,36153.0,97.1082,97.1725,97.0256,97.0348,36153.0
2024-01-24 14:20:00,105.64,105.78,105.58,105.66,34398.0,97.0164,97.145,96.9613,97.0348,34398.0
2024-01-24 14:30:00,105.64,105.69,105.5,105.59,32235.0,97.0164,97.0623,96.8878,96.9705,32235.0
2024-01-24 14:40:00,105.61,105.89,105.59,105.85,46643.0,96.9888,97.246,96.9705,97.2093,46643.0
2024-01-24 14:50:00,105.86,105.96,105.76,105.91,34671.0,97.2184,97.3103,97.1266,97.2644,34671.0
2024-01-24 15:00:00,105.91,105.98,105.86,105.95,52191.0,97.2644,97.3286,97.2184,97.3011,52191.0
2024-01-24 15:10:00,105.93,105.93,105.63,105.63,58712.0,97.2827,97.2827,97.0072,97.0072,58712.0
2024-01-24 15:20:00,105.63,105.78,105.59,105.65,52228.0,97.0072,97.145,96.9705,97.0256,52228.0
2024-01-24 15:30:00,105.65,105.74,105.6,105.66,67289.0,97.0256,97.1082,96.9797,97.0348,67289.0
2024-01-24 15:40:00,105.66,105.89,105.54,105.58,94640.0,97.0348,97.246,96.9246,96.9613,94640.0
2024-01-24 15:50:00,105.58,105.72,105.33,105.57,292077.0,96.9613,97.0899,96.7317,96.9521,292077.0
2024-01-25 09:30:00,108.97,110.54,107.71,108.57,148990.0,100.0746,101.5164,98.9174,99.7072,148990.0
2024-01-25 09:40:00,108.54,109.77,108.41,109.77,146583.0,99.6797,100.8093,99.5603,100.8093,146583.0
2024-01-25 09:50:00,109.79,111.11,109.73,111.05,97722.0,100.8276,102.0399,100.7725,101.9848,97722.0
2024-01-25 10:00:00,110.98,110.99,110.31,110.56,54013.0,101.9205,101.9297,101.3052,101.5348,54013.0
2024-01-25 10:10:00,110.51,110.57,109.84,110.16,33972.0,101.4889,101.544,100.8735,101.1674,33972.0
2024-01-25 10:20:00,110.18,110.45,109.94,110.14,43952.0,101.1858,101.4337,100.9654,101.1491,43952.0
2024-01-25 10:30:00,110.18,110.24,109.83,109.88,44909.0,101.1858,101.2409,100.8644,100.9103,44909.0
2024-01-25 10:40:00,109.92,110.18,109.55,109.99,69508.0,100.947,101.1858,100.6072,101.0113,69508.0
2024-01-25 10:50:00,109.98,110.28,109.85,110.13,42896.0,101.0021,101.2776,100.8827,101.1399,42896.0
2024-01-25 11:00:00,110.12,110.18,109.43,109.43,35936.0,101.1307,101.1858,100.497,100.497,35936.0
2024-01-25 11:10:00,109.42,109.59,109.32,109.48,32607.0,100.4878,100.644,100.396,100.5429,32607.0
2024-01-25 11:20:00,109.46,110.31,109.46,110.28,50094.0,100.5246,101.3052,100.5246,101.2776,50094.0
2024-01-25 11:30:00,110.31,110.7,110.14,110.6,40890.0,101.3052,101.6633,101.1491,101.5715,40890.0
2024-01-25 11:40:00,110.65,110.67,110.19,110.44,58408.0,101.6174,101.6358,101.195,101.4246,58408.0
2024-01-25 11:50:00,110.42,110.53,109.66,109.73,49060.0,101.4062,101.5072,100.7082,100.7725,49060.0
2024-01-25 12:00:00,109.7,109.73,109.21,109.36,21275.0,100.745,100.7725,100.295,100.4327,21275.0
2024-01-25 12:10:00,109.35,109.47,109.14,109.14,31229.0,100.4235,100.5337,100.2307,100.2307,31229.0
2024-01-25 12:20:00,109.17,109.35,108.92,109.35,26122.0,100.2582,100.4235,100.0286,100.4235,26122.0
2024-01-25 12:30:00,109.37,109.45,108.97,109.11,18112.0,100.4419,100.5154,100.0746,100.2031,18112.0
2024-01-25 12:40:00,109.11,109.35,109.11,109.2,17477.0,100.2031,100.4235,100.2031,100.2858,17477.0
2024-01-25 12:50:00,109.21,109.51,109.14,109.48,17556.0,100.295,100.5705,100.2307,100.5429,17556.0
2024-01-25 13:00:00,109.51,109.95,109.5,109.66,24070.0,100.5705,100.9746,100.5613,100.7082,24070.0
2024-01-25 13:10:00,109.65,109.65,109.34,109.5,40520.0,100.6991,100.6991,100.4144,100.5613,40520.0
2024-01-25 13:20:00,109.5,109.77,109.48,109.51,35667.0,100.5613,100.8093,100.5429,100.5705,35667.0
2024-01-25 13:30:00,109.54,109.89,109.49,109.79,24452.0,100.598,100.9195,100.5521,100.8276,24452.0
2024-01-25 13:40:00,109.8,109.97,109.74,109.92,24212.0,100.8368,100.9929,100.7817,100.947,24212.0
2024-01-25 13:50:00,109.92,110.12,109.86,110.04,40861.0,100.947,101.1307,100.8919,101.0572,40861.0
2024-01-25 14:00:00,110.04,110.26,109.89,110.04,17811.0,101.0572,101.2593,100.9195,101.0572,17811.0
2024-01-25 14:10:00,110.05,110.31,110.02,110.21,22841.0,101.0664,101.3052,101.0389,101.2133,22841.0
2024-01-25 14:20:00,110.22,110.22,109.8,109.96,28022.0,101.2225,101.2225,100.8368,100.9837,28022.0
2024-01-25 14:30:00,110.0,110.09,109.84,109.85,17396.0,101.0205,101.1031,100.8735,100.8827,17396.0
2024-01-25 14:40:00,109.85,110.09,109.81,110.07,37450.0,100.8827,101.1031,100.846,101.0848,37450.0
2024-01-25 14:50:00,110.04,110.22,109.89,110.22,36884.0,101.0572,101.2225,100.9195,101.2225,36884.0
2024-01-25 15:00:00,110.21,110.5,110.21,110.23,43293.0,101.2133,101.4797,101.2133,101.2317,43293.0
2024-01-25 15:10:00,110.22,110.29,110.06,110.26,42347.0,101.2225,101.2868,101.0756,101.2593,42347.0
2024-01-25 15:20:00,110.26,110.36,110.11,110.25,37100.0,101.2593,101.3511,101.1215,101.2501,37100.0
2024-01-25 15:30:00,110.26,110.79,110.24,110.77,84208.0,101.2593,101.746,101.2409,101.7276,84208.0
2024-01-25 15:40:00,110.78,110.79,110.46,110.65,96010.0,101.7368,101.746,101.4429,101.6174,96010.0
2024-01-25 15:50:00,110.67,110.82,110.58,110.82,343612.0,101.6358,101.7735,101.5531,101.7735,343612.0
2024-01-26 09:30:00,110.77,111.17,109.88,110.47,41728.0,101.7276,102.095,100.9103,101.4521,41728.0
2024-01-26 09:40:00,110.42,110.6,109.91,110.16,25598.0,101.4062,101.5715,100.9378,101.1674,25598.0
2024-01-26 09:50:00,110.13,110.25,109.65,109.82,20016.0,101.1399,101.2501,100.6991,100.8552,20016.0
2024-01-26 10:00:00,109.74,109.78,109.31,109.53,34072.0,100.7817,100.8184,100.3868,100.5888,34072.0
2024-01-26 10:10:00,109.56,109.78,109.53,109.64,49915.0,100.6164,100.8184,100.5888,100.6899,49915.0
2024-01-26 10:20:00,109.61,109.63,109.23,109.26,21793.0,100.6623,100.6807,100.3133,100.3409,21793.0
2024-01-26 10:30:00,109.23,109.48,108.94,109.46,30236.0,100.3133,100.5429,100.047,100.5246,30236.0
2024-01-26 10:40:00,109.45,109.48,109.11,109.43,17771.0,100.5154,100.5429,100.2031,100.497,17771.0
2024-01-26 10:50:00,109.47,109.68,109.37,109.54,18840.0,100.5337,100.7266,100.4419,100.598,18840.0
2024-01-26 11:00:00,109.57,109.62,109.36,109.55,33246.0,100.6256,100.6715,100.4327,100.6072,33246.0
2024-01-26 11:10:00,109.54,109.62,109.29,109.36,8628.0,100.598,100.6715,100.3684,100.4327,8628.0
2024-01-26 11:20:00,109.34,109.57,109.3,109.35,18580.0,100.4144,100.6256,100.3776,100.4235,18580.0
2024-01-26 11:30:00,109.35,109.37,109.11,109.21,12086.0,100.4235,100.4419,100.2031,100.295,12086.0
2024-01-26 11:40:00,109.2,109.5,109.19,109.42,21240.0,100.2858,100.5613,100.2766,100.4878,21240.0
2024-01-26 11:50:00,109.4,109.45,109.29,109.44,14992.0,100.4695,100.5154,100.3684,100.5062,14992.0
2024-01-26 12:00:00,109.45,109.45,109.32,109.33,21951.0,100.5154,100.5154,100.396,100.4052,21951.0
2024-01-26 12:10:00,109.33,109.33,109.1,109.22,14428.0,100.4052,100.4052,100.194,100.3042,14428.0
2024-01-26 12:20:00,109.21,109.36,109.07,109.23,42905.0,100.295,100.4327,100.1664,100.3133,42905.0
2024-01-26 12:30:00,109.25,109.26,108.89,108.93,28876.0,100.3317,100.3409,100.0011,100.0378,28876.0
2024-01-26 12:40:00,108.93,109.01,108.69,108.69,10979.0,100.0378,100.1113,99.8174,99.8174,10979.0
2024-01-26 12:50:00,108.69,109.01,108.69,108.98,15147.0,99.8174,100.1113,99.8174,100.0837,15147.0
2024-01-26 13:00:00,108.95,109.0,108.82,108.83,18743.0,100.0562,100.1021,99.9368,99.946,18743.0
2024-01-26 13:10:00,108.84,108.98,108.74,108.79,17369.0,99.9552,100.0837,99.8633,99.9093,17369.0
2024-01-26 13:20:00,108.78,109.0,108.78,109.0,14016.0,99.9001,100.1021,99.9001,100.1021,14016.0
2024-01-26 13:30:00,109.01,109.14,109.0,109.02,11774.0,100.1113,100.2307,100.1021,100.1205,11774.0
2024-01-26 13:40:00,109.0,109.03,108.69,108.78,36270.0,100.1021,100.1297,99.8174,99.9001,36270.0
2024-01-26 13:50:00,108.78,108.86,108.67,108.76,23963.0,99.9001,99.9735,99.7991,99.8817,23963.0
2024-01-26 14:00:00,108.73,108.87,108.65,108.75,47404.0,99.8542,99.9827,99.7807,99.8725,47404.0
2024-01-26 14:10:00,108.75,108.78,108.61,108.71,39591.0,99.8725,99.9001,99.744,99.8358,39591.0
2024-01-26 14:20:00,108.73,108.74,108.39,108.47,19987.0,99.8542,99.8633,99.5419,99.6154,19987.0
2024-01-26 14:30:00,108.47,108.68,108.37,108.52,28008.0,99.6154,99.8082,99.5235,99.6613,28008.0
2024-01-26 14:40:00,108.5,108.69,108.5,108.58,22615.0,99.6429,99.8174,99.6429,99.7164,22615.0
2024-01-26 14:50:00,108.57,108.74,108.57,108.72,27612.0,99.7072,99.8633,99.7072,99.845,27612.0
2024-01-26 15:00:00,108.74,108.76,108.57,108.61,23904.0,99.8633,99.8817,99.7072,99.744,23904.0
2024-01-26 15:10:00,108.61,108.75,108.61,108.71,27701.0,99.744,99.8725,99.744,99.8358,27701.0
2024-01-26 15:20:00,108.72,108.72,108.55,108.72,38502.0,99.845,99.845,99.6888,99.845,38502.0
2024-01-26 15:30:00,108.72,108.79,108.61,108.65,44358.0,99.845,99.9093,99.744,99.7807,44358.0
2024-01-26 15:40:00,108.65,108.67,108.53,108.57,58376.0,99.7807,99.7991,99.6705,99.7072,58376.0
2024-01-26 15:50:00,108.56,108.6,108.36,108.53,254292.0,99.698,99.7348,99.5144,99.6705,254292.0
2024-01-29 09:30:00,108.46,108.6,108.1,108.45,71793.0,99.6062,99.7348,99.2756,99.597,71793.0
2024-01-29 09:40:00,108.52,108.54,108.08,108.16,167525.0,99.6613,99.6797,99.2572,99.3307,167525.0
2024-01-29 09:50:00,108.16,108.16,107.48,107.59,35232.0,99.3307,99.3307,98.7062,98.8072,35232.0
2024-01-29 10:00:00,107.59,107.74,107.22,107.28,39744.0,98.8072,98.945,98.4674,98.5225,39744.0
2024-01-29 10:10:00,107.23,107.72,107.11,107.57,37600.0,98.4766,98.9266,98.3664,98.7888,37600.0
2024-01-29 10:20:00,107.58,107.74,107.46,107.57,54833.0,98.798,98.945,98.6878,98.7888,54833.0
2024-01-29 10:30:00,107.57,107.59,106.9,107.0,44923.0,98.7888,98.8072,98.1735,98.2654,44923.0
2024-01-29 10:40:00,107.03,107.74,106.94,107.67,112897.0,98.2929,98.945,98.2103,98.8807,112897.0
2024-01-29 10:50:00,107.57,107.74,107.52,107.68,10427.0,98.7888,98.945,98.7429,98.8899,10427.0
2024-01-29 11:00:00,107.72,107.98,107.71,107.98,16299.0,98.9266,99.1654,98.9174,99.1654,16299.0
2024-01-29 11:10:00,108.0,108.04,107.88,107.91,12390.0,99.1837,99.2205,99.0735,99.1011,12390.0
2024-01-29 11:20:00,107.93,108.1,107.93,108.02,16321.0,99.1195,99.2756,99.1195,99.2021,16321.0
2024-01-29 11:30:00,108.07,108.14,107.76,107.77,19889.0,99.248,99.3123,98.9633,98.9725,19889.0
2024-01-29 11:40:00,107.77,107.9,107.76,107.89,14763.0,98.9725,99.0919,98.9633,99.0827,14763.0
2024-01-29 11:50:00,107.9,108.03,107.86,107.94,12772.0,99.0919,99.2113,99.0552,99.1286,12772.0
2024-01-29 12:00:00,108.02,108.04,107.79,107.8,7455.0,99.2021,99.2205,98.9909,99.0001,7455.0
2024-01-29 12:10:00,107.83,107.91,107.71,107.88,17688.0,99.0276,99.1011,98.9174,99.0735,17688.0
2024-01-29 12:20:00,107.92,107.98,107.88,107.92,17913.0,99.1103,99.1654,99.0735,99.1103,17913.0
2024-01-29 12:30:00,107.95,108.05,107.95,108.04,17965.0,99.1378,99.2297,99.1378,99.2205,17965.0
2024-01-29 12:40:00,108.05,108.05,107.78,107.86,44274.0,99.2297,99.2297,98.9817,99.0552,44274.0
2024-01-29 12:50:00,107.87,107.87,107.68,107.75,15403.0,99.0644,99.0644,98.8899,98.9542,15403.0
2024-01-29 13:00:00,107.77,107.77,107.7,107.73,11923.0,98.9725,98.9725,98.9082,98.9358,11923.0
2024-01-29 13:10:00,107.72,107.83,107.7,107.79,16428.0,98.9266,99.0276,98.9082,98.9909,16428.0
2024-01-29 13:20:00,107.81,107.96,107.81,107.93,14167.0,99.0093,99.147,99.0093,99.1195,14167.0
2024-01-29 13:30:00,107.95,107.97,107.83,107.83,18480.0,99.1378,99.1562,99.0276,99.0276,18480.0
2024-01-29 13:40:00,107.82,107.91,107.82,107.89,16170.0,99.0184,99.1011,99.0184,99.0827,16170.0
2024-01-29 13:50:00,107.89,107.89,107.79,107.81,18146.0,99.0827,99.0827,98.9909,99.0093,18146.0
2024-01-29 14:00:00,107.77,107.87,107.73,107.84,25384.0,98.9725,99.0644,98.9358,99.0368,25384.0
2024-01-29 14:10:00,107.84,107.95,107.84,107.9,29010.0,99.0368,99.1378,99.0368,99.0919,29010.0
2024-01-29 14:20:00,107.88,107.95,107.87,107.89,18805.0,99.0735,99.1378,99.0644,99.0827,18805.0
2024-01-29 14:30:00,107.89,107.94,107.75,107.81,21988.0,99.0827,99.1286,98.9542,99.0093,21988.0
2024-01-29 14:40:00,107.8,107.87,107.73,107.73,24721.0,99.0001,99.0644,98.9358,98.9358,24721.0
2024-01-29 14:50:00,107.75,107.8,107.67,107.72,17981.0,98.9542,99.0001,98.8807,98.9266,17981.0
2024-01-29 15:00:00,107.72,108.16,107.72,108.03,32473.0,98.9266,99.3307,98.9266,99.2113,32473.0
2024-01-29 15:10:00,108.05,108.31,108.01,108.31,26866.0,99.2297,99.4684,99.1929,99.4684,26866.0
2024-01-29 15:20:00,108.32,108.93,108.31,108.91,50494.0,99.4776,100.0378,99.4684,100.0195,50494.0
2024-01-29 15:30:00,108.9,109.07,108.9,108.97,50276.0,100.0103,100.1664,100.0103,100.0746,50276.0
2024-01-29 15:40:00,108.97,109.0,108.86,108.9,60580.0,100.0746,100.1021,99.9735,100.0103,60580.0
2024-01-29 15:50:00,108.88,109.02,108.68,108.95,192582.0,99.9919,100.1205,99.8082,100.0562,192582.0
2024-01-30 09:30:00,108.52,108.52,107.81,108.07,41209.0,99.6613,99.6613,99.0093,99.248,41209.0
2024-01-30 09:40:00,108.05,108.61,108.03,108.48,31482.0,99.2297,99.744,99.2113,99.6246,31482.0
2024-01-30 09:50:00,108.5,108.72,108.22,108.5,33202.0,99.6429,99.845,99.3858,99.6429,33202.0
2024-01-30 10:00:00,108.54,108.54,107.99,108.22,47764.0,99.6797,99.6797,99.1746,99.3858,47764.0
2024-01-30 10:10:00,108.24,108.24,107.76,107.84,32524.0,99.4042,99.4042,98.9633,99.0368,32524.0
2024-01-30 10:20:00,107.84,107.92,107.7,107.82,25429.0,99.0368,99.1103,98.9082,99.0184,25429.0
2024-01-30 10:30:00,107.8,108.12,107.67,107.95,48315.0,99.0001,99.294,98.8807,99.1378,48315.0
2024-01-30 10:40:00,107.95,108.36,107.9,108.25,63196.0,99.1378,99.5144,99.0919,99.4133,63196.0
2024-01-30 10:50:00,108.28,108.34,108.16,108.2,28840.0,99.4409,99.496,99.3307,99.3674,28840.0
2024-01-30 11:00:00,108.14,108.29,108.09,108.28,23513.0,99.3123,99.4501,99.2664,99.4409,23513.0
2024-01-30 11:10:00,108.28,108.43,108.2,108.37,35674.0,99.4409,99.5786,99.3674,99.5235,35674.0
2024-01-30 11:20:00,108.37,108.7,108.34,108.69,33791.0,99.5235,99.8266,99.496,99.8174,33791.0
2024-01-30 11:30:00,108.67,108.68,108.42,108.62,23873.0,99.7991,99.8082,99.5695,99.7531,23873.0
2024-01-30 11:40:00,108.62,108.8,108.55,108.75,17820.0,99.7531,99.9184,99.6888,99.8725,17820.0
2024-01-30 11:50:00,108.78,108.82,108.67,108.7,15337.0,99.9001,99.9368,99.7991,99.8266,15337.0
2024-01-30 12:00:00,108.72,108.75,108.54,108.58,8210.0,99.845,99.8725,99.6797,99.7164,8210.0
2024-01-30 12:10:00,108.55,108.56,108.4,108.53,18595.0,99.6888,99.698,99.5511,99.6705,18595.0
2024-01-30 12:20:00,108.54,108.6,108.45,108.45,16910.0,99.6797,99.7348,99.597,99.597,16910.0
2024-01-30 12:30:00,108.44,108.51,108.2,108.25,43225.0,99.5878,99.6521,99.3674,99.4133,43225.0
2024-01-30 12:40:00,108.25,108.25,108.01,108.06,14889.0,99.4133,99.4133,99.1929,99.2388,14889.0
2024-01-30 12:50:00,108.07,108.11,107.57,108.07,80409.0,99.248,99.2848,98.7888,99.248,80409.0
2024-01-30 13:00:00,108.06,108.22,108.04,108.05,10920.0,99.2388,99.3858,99.2205,99.2297,10920.0
2024-01-30 13:10:00,108.08,108.22,108.0,108.01,35598.0,99.2572,99.3858,99.1837,99.1929,35598.0
2024-01-30 13:20:00,107.99,108.01,107.72,107.74,11119.0,99.1746,99.1929,98.9266,98.945,11119.0
2024-01-30 13:30:00,107.77,107.81,107.59,107.59,11450.0,98.9725,99.0093,98.8072,98.8072,11450.0
2024-01-30 13:40:00,107.63,107.87,107.61,107.86,35424.0,98.844,99.0644,98.8256,99.0552,35424.0
2024-01-30 13:50:00,107.86,108.14,107.86,108.09,26427.0,99.0552,99.3123,99.0552,99.2664,26427.0
2024-01-30 14:00:00,108.08,108.34,108.08,108.32,22995.0,99.2572,99.496,99.2572,99.4776,22995.0
2024-01-30 14:10:00,108.33,108.56,108.29,108.5,19224.0,99.4868,99.698,99.4501,99.6429,19224.0
2024-01-30 14:20:00,108.56,108.75,108.56,108.71,23409.0,99.698,99.8725,99.698,99.8358,23409.0
2024-01-30 14:30:00,108.7,108.82,108.62,108.8,40013.0,99.8266,99.9368,99.7531,99.9184,40013.0
2024-01-30 14:40:00,108.75,108.77,108.47,108.48,21466.0,99.8725,99.8909,99.6154,99.6246,21466.0
2024-01-30 14:50:00,108.47,108.5,108.39,108.43,26386.0,99.6154,99.6429,99.5419,99.5786,26386.0
2024-01-30 15:00:00,108.41,108.45,108.16,108.3,67802.0,99.5603,99.597,99.3307,99.4593,67802.0
2024-01-30 15:10:00,108.31,108.39,108.17,108.3,58646.0,99.4684,99.5419,99.3399,99.4593,58646.0
2024-01-30 15:20:00,108.29,108.31,108.17,108.23,51814.0,99.4501,99.4684,99.3399,99.395,51814.0
2024-01-30 15:30:00,108.23,108.23,107.88,107.93,48119.0,99.395,99.395,99.0735,99.1195,48119.0
2024-01-30 15:40:00,107.92,107.95,107.81,107.93,61444.0,99.1103,99.1378,99.0093,99.1195,61444.0
2024-01-30 15:50:00,107.91,108.03,107.79,107.98,217265.0,99.1011,99.2113,98.9909,99.1654,217265.0
2024-01-31 09:30:00,108.04,108.31,107.24,108.08,44713.0,99.2205,99.4684,98.4858,99.2572,44713.0
2024-01-31 09:40:00,108.16,108.61,108.05,108.17,29338.0,99.3307,99.744,99.2297,99.3399,29338.0
2024-01-31 09:50:00,108.19,108.56,107.99,108.56,23255.0,99.3582,99.698,99.1746,99.698,23255.0
2024-01-31 10:00:00,108.52,108.8,108.43,108.53,37941.0,99.6613,99.9184,99.5786,99.6705,37941.0
2024-01-31 10:10:00,108.54,109.2,108.48,109.16,26818.0,99.6797,100.2858,99.6246,100.2491,26818.0
2024-01-31 10:20:00,109.11,110.14,109.1,110.1,20203.0,100.2031,101.1491,100.194,101.1123,20203.0
2024-01-31 10:30:00,110.18,110.43,110.09,110.38,29159.0,101.1858,101.4154,101.1031,101.3695,29159.0
2024-01-31 10:40:00,110.38,110.72,110.3,110.48,19741.0,101.3695,101.6817,101.296,101.4613,19741.0
2024-01-31 10:50:00,110.49,110.49,110.14,110.33,25570.0,101.4705,101.4705,101.1491,101.3235,25570.0
2024-01-31 11:00:00,110.33,110.33,109.84,109.97,27768.0,101.3235,101.3235,100.8735,100.9929,27768.0
2024-01-31 11:10:00,109.97,109.98,109.62,109.92,29948.0,100.9929,101.0021,100.6715,100.947,29948.0
2024-01-31 11:20:00,109.9,110.0,109.76,109.83,15674.0,100.9286,101.0205,100.8001,100.8644,15674.0
2024-01-31 11:30:00,109.85,109.9,109.37,109.43,15140.0,100.8827,100.9286,100.4419,100.497,15140.0
2024-01-31 11:40:00,109.44,109.44,109.19,109.38,17266.0,100.5062,100.5062,100.2766,100.4511,17266.0
2024-01-31 11:50:00,109.39,109.51,109.35,109.47,24458.0,100.4603,100.5705,100.4235,100.5337,24458.0
2024-01-31 12:00:00,109.45,109.72,109.41,109.62,20797.0,100.5154,100.7633,100.4786,100.6715,20797.0
2024-01-31 12:10:00,109.61,109.65,109.55,109.63,47026.0,100.6623,100.6991,100.6072,100.6807,47026.0
2024-01-31 12:20:00,109.61,109.79,109.61,109.76,23558.0,100.6623,100.8276,100.6623,100.8001,23558.0
2024-01-31 12:30:00,109.77,109.88,109.62,109.63,28558.0,100.8093,100.9103,100.6715,100.6807,28558.0
2024-01-31 12:40:00,109.63,109.85,109.6,109.82,27361.0,100.6807,100.8827,100.6531,100.8552,27361.0
2024-01-31 12:50:00,109.83,109.94,109.73,109.89,19952.0,100.8644,100.9654,100.7725,100.9195,19952.0
2024-01-31 13:00:00,109.87,109.92,109.55,109.57,16034.0,100.9011,100.947,100.6072,100.6256,16034.0
2024-01-31 13:10:00,109.57,109.75,109.56,109.7,22280.0,100.6256,100.7909,100.6164,100.745,22280.0
2024-01-31 13:20:00,109.69,109.7,109.5,109.62,10875.0,100.7358,100.745,100.5613,100.6715,10875.0
2024-01-31 13:30:00,109.61,109.67,109.56,109.63,12278.0,100.6623,100.7174,100.6164,100.6807,12278.0
2024-01-31 13:40:00,109.61,109.84,109.56,109.84,19440.0,100.6623,100.8735,100.6164,100.8735,19440.0
2024-01-31 13:50:00,109.84,109.88,109.71,109.82,22367.0,100.8735,100.9103,100.7542,100.8552,22367.0
2024-01-31 14:00:00,109.82,109.91,109.19,109.22,15724.0,100.8552,100.9378,100.2766,100.3042,15724.0
2024-01-31 14:10:00,109.33,109.39,108.96,109.04,16019.0,100.4052,100.4603,100.0654,100.1388,16019.0
2024-01-31 14:20:00,109.04,109.22,108.87,109.17,21210.0,100.1388,100.3042,99.9827,100.2582,21210.0
2024-01-31 14:30:00,109.14,109.64,108.94,109.64,21218.0,100.2307,100.6899,100.047,100.6899,21218.0
2024-01-31 14:40:00,109.63,110.16,109.56,109.7,32662.0,100.6807,101.1674,100.6164,100.745,32662.0
2024-01-31 14:50:00,109.65,109.65,108.96,109.03,23733.0,100.6991,100.6991,100.0654,100.1297,23733.0
2024-01-31 15:00:00,108.91,109.07,108.14,108.34,27342.0,100.0195,100.1664,99.3123,99.496,27342.0
2024-01-31 15:10:00,108.35,108.56,108.12,108.12,25510.0,99.5052,99.698,99.294,99.294,25510.0
2024-01-31 15:20:00,108.13,108.6,108.11,108.22,29354.0,99.3031,99.7348,99.2848,99.3858,29354.0
2024-01-31 15:30:00,108.22,108.33,108.05,108.28,35193.0,99.3858,99.4868,99.2297,99.4409,35193.0
2024-01-31 15:40:00,108.28,108.47,108.16,108.45,69324.0,99.4409,99.6154,99.3307,99.597,69324.0
2024-01-31 15:50:00,108.47,108.61,108.25,108.25,256576.0,99.6154,99.744,99.4133,99.4133,256576.0
2024-02-01 09:30:00,107.97,108.49,107.82,108.46,45669.0,99.1562,99.6337,99.0184,99.6062,45669.0
2024-02-01 09:40:00,108.38,108.93,108.12,108.63,29573.0,99.5327,100.0378,99.294,99.7623,29573.0
2024-02-01 09:50:00,108.52,108.76,108.13,108.52,30220.0,99.6613,99.8817,99.3031,99.6613,30220.0
2024-02-01 10:00:00,108.31,108.67,107.9,108.65,29774.0,99.4684,99.7991,99.0919,99.7807,29774.0
2024-02-01 10:10:00,108.68,108.86,108.47,108.58,27769.0,99.8082,99.9735,99.6154,99.7164,27769.0
2024-02-01 10:20:00,108.52,108.57,108.1,108.22,23854.0,99.6613,99.7072,99.2756,99.3858,23854.0
2024-02-01 10:30:00,108.2,108.53,108.02,108.29,20512.0,99.3674,99.6705,99.2021,99.4501,20512.0
2024-02-01 10:40:00,108.29,108.38,108.13,108.24,24503.0,99.4501,99.5327,99.3031,99.4042,24503.0
2024-02-01 10:50:00,108.2,108.24,107.96,107.96,22936.0,99.3674,99.4042,99.147,99.147,22936.0
2024-02-01 11:00:00,107.98,108.35,107.92,108.31,26348.0,99.1654,99.5052,99.1103,99.4684,26348.0
2024-02-01 11:10:00,108.31,108.41,108.13,108.22,31545.0,99.4684,99.5603,99.3031,99.3858,31545.0
2024-02-01 11:20:00,108.2,108.6,108.19,108.6,23620.0,99.3674,99.7348,99.3582,99.7348,23620.0
2024-02-01 11:30:00,108.59,109.28,108.58,109.28,64053.0,99.7256,100.3593,99.7164,100.3593,64053.0
2024-02-01 11:40:00,109.28,109.86,109.27,109.86,22344.0,100.3593,100.8919,100.3501,100.8919,22344.0
2024-02-01 11:50:00,109.86,109.93,109.65,109.78,31242.0,100.8919,100.9562,100.6991,100.8184,31242.0
2024-02-01 12:00:00,109.78,110.14,109.72,110.05,35338.0,100.8184,101.1491,100.7633,101.0664,35338.0
2024-02-01 12:10:00,110.06,110.1,109.63,109.78,30579.0,101.0756,101.1123,100.6807,100.8184,30579.0
2024-02-01 12:20:00,109.75,109.8,109.62,109.8,22857.0,100.7909,100.8368,100.6715,100.8368,22857.0
2024-02-01 12:30:00,109.78,109.97,109.72,109.86,22717.0,100.8184,100.9929,100.7633,100.8919,22717.0
2024-02-01 12:40:00,109.85,110.56,109.74,110.56,26163.0,100.8827,101.5348,100.7817,101.5348,26163.0
2024-02-01 12:50:00,110.52,110.98,110.5,110.65,53925.0,101.498,101.9205,101.4797,101.6174,53925.0
2024-02-01 13:00:00,110.65,110.74,110.05,110.16,27266.0,101.6174,101.7001,101.0664,101.1674,27266.0
2024-02-01 13:10:00,110.15,110.36,110.07,110.23,25012.0,101.1582,101.3511,101.0848,101.2317,25012.0
2024-02-01 13:20:00,110.25,110.3,110.16,110.2,19877.0,101.2501,101.296,101.1674,101.2042,19877.0
2024-02-01 13:30:00,110.2,110.38,109.96,110.08,34220.0,101.2042,101.3695,100.9837,101.094,34220.0
2024-02-01 13:40:00,110.05,110.22,109.93,109.95,15601.0,101.0664,101.2225,100.9562,100.9746,15601.0
2024-02-01 13:50:00,109.91,110.3,109.89,110.27,23729.0,100.9378,101.296,100.9195,101.2684,23729.0
2024-02-01 14:00:00,110.3,110.47,110.28,110.33,19339.0,101.296,101.4521,101.2776,101.3235,19339.0
2024-02-01 14:10:00,110.33,110.35,110.19,110.27,21932.0,101.3235,101.3419,101.195,101.2684,21932.0
2024-02-01 14:20:00,110.28,110.31,110.05,110.06,26976.0,101.2776,101.3052,101.0664,101.0756,26976.0
2024-02-01 14:30:00,110.06,110.1,109.83,109.97,24832.0,101.0756,101.1123,100.8644,100.9929,24832.0
2024-02-01 14:40:00,110.0,110.34,110.0,110.32,23763.0,101.0205,101.3327,101.0205,101.3144,23763.0
2024-02-01 14:50:00,110.33,110.41,110.22,110.29,22709.0,101.3235,101.397,101.2225,101.2868,22709.0
2024-02-01 15:00:00,110.3,110.39,110.16,110.32,34353.0,101.296,101.3786,101.1674,101.3144,34353.0
2024-02-01 15:10:00,110.3,110.55,110.23,110.52,28861.0,101.296,101.5256,101.2317,101.498,28861.0
2024-02-01 15:20:00,110.5,110.55,110.39,110.52,32437.0,101.4797,101.5256,101.3786,101.498,32437.0
2024-02-01 15:30:00,110.54,110.62,110.42,110.62,40258.0,101.5164,101.5899,101.4062,101.5899,40258.0
2024-02-01 15:40:00,110.6,110.89,110.57,110.81,119732.0,101.5715,101.8378,101.544,101.7644,119732.0
2024-02-01 15:50:00,110.81,111.11,110.62,111.05,236438.0,101.7644,102.0399,101.5899,101.9848,236438.0
2024-02-02 09:30:00,109.44,109.77,107.76,107.81,84787.0,100.5062,100.8093,98.9633,99.0093,84787.0
2024-02-02 09:40:00,107.72,107.84,107.05,107.19,70339.0,98.9266,99.0368,98.3113,98.4399,70339.0
2024-02-02 09:50:00,107.21,107.86,106.7,106.88,65699.0,98.4582,99.0552,97.9899,98.1552,65699.0
2024-02-02 10:00:00,106.88,106.88,105.94,106.45,69289.0,98.1552,98.1552,97.2919,97.7603,69289.0
2024-02-02 10:10:00,106.36,106.91,106.28,106.85,43809.0,97.6776,98.1827,97.6042,98.1276,43809.0
2024-02-02 10:20:00,106.8,107.31,106.74,107.24,91419.0,98.0817,98.5501,98.0266,98.4858,91419.0
2024-02-02 10:30:00,107.25,107.63,107.25,107.63,45362.0,98.495,98.844,98.495,98.844,45362.0
2024-02-02 10:40:00,107.65,108.17,107.2,107.3,49281.0,98.8623,99.3399,98.4491,98.5409,49281.0
2024-02-02 10:50:00,107.34,107.55,107.13,107.55,29347.0,98.5776,98.7705,98.3848,98.7705,29347.0
2024-02-02 11:00:00,107.56,107.88,107.38,107.5,35747.0,98.7797,99.0735,98.6144,98.7246,35747.0
2024-02-02 11:10:00,107.52,107.76,107.41,107.56,30422.0,98.7429,98.9633,98.6419,98.7797,30422.0
2024-02-02 11:20:00,107.53,107.64,107.37,107.57,23799.0,98.7521,98.8531,98.6052,98.7888,23799.0
2024-02-02 11:30:00,107.59,107.91,107.59,107.87,26432.0,98.8072,99.1011,98.8072,99.0644,26432.0
2024-02-02 11:40:00,107.91,108.0,107.69,107.79,41118.0,99.1011,99.1837,98.8991,98.9909,41118.0
2024-02-02 11:50:00,107.83,107.97,107.31,107.45,30716.0,99.0276,99.1562,98.5501,98.6786,30716.0
2024-02-02 12:00:00,107.43,107.56,107.27,107.33,27641.0,98.6603,98.7797,98.5133,98.5684,27641.0
2024-02-02 12:10:00,107.33,107.54,107.28,107.42,24150.0,98.5684,98.7613,98.5225,98.6511,24150.0
2024-02-02 12:20:00,107.4,107.58,107.21,107.52,21226.0,98.6327,98.798,98.4582,98.7429,21226.0
2024-02-02 12:30:00,107.54,107.65,107.4,107.56,20660.0,98.7613,98.8623,98.6327,98.7797,20660.0
2024-02-02 12:40:00,107.59,107.61,106.91,107.0,27517.0,98.8072,98.8256,98.1827,98.2654,27517.0
2024-02-02 12:50:00,106.98,107.06,106.8,107.06,20772.0,98.247,98.3205,98.0817,98.3205,20772.0
2024-02-02 13:00:00,107.05,107.18,106.85,106.91,19607.0,98.3113,98.4307,98.1276,98.1827,19607.0
2024-02-02 13:10:00,106.92,107.42,106.89,107.29,41015.0,98.1919,98.6511,98.1644,98.5317,41015.0
2024-02-02 13:20:00,107.3,107.41,107.11,107.11,18526.0,98.5409,98.6419,98.3664,98.3664,18526.0
2024-02-02 13:30:00,107.14,107.31,107.06,107.3,16627.0,98.394,98.5501,98.3205,98.5409,16627.0
2024-02-02 13:40:00,107.29,107.51,107.13,107.5,44632.0,98.5317,98.7337,98.3848,98.7246,44632.0
2024-02-02 13:50:00,107.53,107.62,107.37,107.44,32646.0,98.7521,98.8348,98.6052,98.6695,32646.0
2024-02-02 14:00:00,107.45,107.75,107.45,107.55,70580.0,98.6786,98.9542,98.6786,98.7705,70580.0
2024-02-02 14:10:00,107.55,107.87,107.52,107.81,40250.0,98.7705,99.0644,98.7429,99.0093,40250.0
2024-02-02 14:20:00,107.83,108.02,107.63,108.0,40041.0,99.0276,99.2021,98.844,99.1837,40041.0
2024-02-02 14:30:00,108.0,108.31,108.0,108.31,39888.0,99.1837,99.4684,99.1837,99.4684,39888.0
2024-02-02 14:40:00,108.32,108.55,108.31,108.42,33549.0,99.4776,99.6888,99.4684,99.5695,33549.0
2024-02-02 14:50:00,108.43,108.69,108.3,108.57,42711.0,99.5786,99.8174,99.4593,99.7072,42711.0
2024-02-02 15:00:00,108.57,108.77,108.52,108.76,57409.0,99.7072,99.8909,99.6613,99.8817,57409.0
2024-02-02 15:10:00,108.77,108.89,108.72,108.81,47195.0,99.8909,100.0011,99.845,99.9276,47195.0
2024-02-02 15:20:00,108.82,108.99,108.69,108.96,54713.0,99.9368,100.0929,99.8174,100.0654,54713.0
2024-02-02 15:30:00,108.98,108.98,108.54,108.57,50985.0,100.0837,100.0837,99.6797,99.7072,50985.0
2024-02-02 15:40:00,108.57,108.6,108.14,108.19,81495.0,99.7072,99.7348,99.3123,99.3582,81495.0
2024-02-02 15:50:00,108.17,108.44,108.1,108.29,233043.0,99.3399,99.5878,99.2756,99.4501,233043.0
2024-02-05 09:30:00,106.86,107.18,105.94,106.6,46988.0,98.1368,98.4307,97.2919,97.898,46988.0
2024-02-05 09:40:00,106.69,106.69,106.22,106.66,33101.0,97.9807,97.9807,97.5491,97.9531,33101.0
2024-02-05 09:50:00,106.77,106.78,106.16,106.62,21345.0,98.0542,98.0633,97.4939,97.9164,21345.0
2024-02-05 10:00:00,106.62,106.74,105.78,105.88,63448.0,97.9164,98.0266,97.145,97.2368,63448.0
2024-02-05 10:10:00,105.9,106.05,105.52,105.62,113618.0,97.2552,97.3929,96.9062,96.998,113618.0
2024-02-05 10:20:00,105.59,105.6,105.22,105.3,52422.0,96.9705,96.9797,96.6307,96.7042,52422.0
2024-02-05 10:30:00,105.29,105.79,105.26,105.79,39379.0,96.695,97.1542,96.6674,97.1542,39379.0
2024-02-05 10:40:00,105.79,105.89,105.61,105.72,43196.0,97.1542,97.246,96.9888,97.0899,43196.0
2024-02-05 10:50:00,105.72,105.87,105.28,105.44,48837.0,97.0899,97.2276,96.6858,96.8327,48837.0
2024-02-05 11:00:00,105.45,105.55,105.32,105.48,28728.0,96.8419,96.9337,96.7225,96.8695,28728.0
2024-02-05 11:10:00,105.48,105.63,105.46,105.57,19419.0,96.8695,97.0072,96.8511,96.9521,19419.0
2024-02-05 11:20:00,105.54,105.63,105.41,105.48,27479.0,96.9246,97.0072,96.8052,96.8695,27479.0
2024-02-05 11:30:00,105.52,105.55,105.37,105.4,35065.0,96.9062,96.9337,96.7684,96.796,35065.0
2024-02-05 11:40:00,105.35,105.4,105.16,105.21,36977.0,96.7501,96.796,96.5756,96.6215,36977.0
2024-02-05 11:50:00,105.19,105.26,105.05,105.2,26685.0,96.6031,96.6674,96.4746,96.6123,26685.0
2024-02-05 12:00:00,105.16,105.22,104.96,105.21,22156.0,96.5756,96.6307,96.3919,96.6215,22156.0
2024-02-05 12:10:00,105.18,105.45,105.18,105.25,19925.0,96.5939,96.8419,96.5939,96.6582,19925.0
2024-02-05 12:20:00,105.25,105.25,105.07,105.22,16463.0,96.6582,96.6582,96.4929,96.6307,16463.0
2024-02-05 12:30:00,105.23,105.3,104.99,105.09,17866.0,96.6399,96.7042,96.4195,96.5113,17866.0
2024-02-05 12:40:00,105.06,105.18,105.03,105.17,16355.0,96.4837,96.5939,96.4562,96.5848,16355.0
2024-02-05 12:50:00,105.18,105.24,105.1,105.2,10299.0,96.5939,96.6491,96.5205,96.6123,10299.0
2024-02-05 13:00:00,105.18,105.21,105.05,105.08,16229.0,96.5939,96.6215,96.4746,96.5021,16229.0
2024-02-05 13:10:00,105.08,105.24,105.07,105.16,23342.0,96.5021,96.6491,96.4929,96.5756,23342.0
2024-02-05 13:20:00,105.15,105.22,104.95,104.98,20802.0,96.5664,96.6307,96.3827,96.4103,20802.0
2024-02-05 13:30:00,104.99,105.19,104.98,105.14,18392.0,96.4195,96.6031,96.4103,96.5572,18392.0
2024-02-05 13:40:00,105.12,105.24,105.06,105.12,17096.0,96.5388,96.6491,96.4837,96.5388,17096.0
2024-02-05 13:50:00,105.13,105.17,105.04,105.1,16386.0,96.548,96.5848,96.4654,96.5205,16386.0
2024-02-05 14:00:00,105.1,105.16,104.98,105.14,17858.0,96.5205,96.5756,96.4103,96.5572,17858.0
2024-02-05 14:10:00,105.14,105.18,105.03,105.12,23503.0,96.5572,96.5939,96.4562,96.5388,23503.0
2024-02-05 14:20:00,105.11,105.43,105.11,105.35,24347.0,96.5297,96.8235,96.5297,96.7501,24347.0
2024-02-05 14:30:00,105.35,105.63,105.33,105.61,43098.0,96.7501,97.0072,96.7317,96.9888,43098.0
2024-02-05 14:40:00,105.62,105.84,105.62,105.76,46763.0,96.998,97.2001,96.998,97.1266,46763.0
2024-02-05 14:50:00,105.75,105.76,105.42,105.48,25912.0,97.1174,97.1266,96.8144,96.8695,25912.0
2024-02-05 15:00:00,105.46,105.52,105.33,105.49,34132.0,96.8511,96.9062,96.7317,96.8786,34132.0
2024-02-05 15:10:00,105.51,105.78,105.5,105.64,32876.0,96.897,97.145,96.8878,97.0164,32876.0
2024-02-05 15:20:00,105.64,105.75,105.59,105.74,41185.0,97.0164,97.1174,96.9705,97.1082,41185.0
2024-02-05 15:30:00,105.75,105.93,105.67,105.67,90466.0,97.1174,97.2827,97.0439,97.0439,90466.0
2024-02-05 15:40:00,105.68,105.7,105.46,105.46,56123.0,97.0531,97.0715,96.8511,96.8511,56123.0
2024-02-05 15:50:00,105.45,105.86,105.43,105.59,222016.0,96.8419,97.2184,96.8235,96.9705,222016.0
2024-02-06 09:30:00,105.44,106.32,105.01,106.11,37389.0,96.8327,97.6409,96.4378,97.448,37389.0
2024-02-06 09:40:00,106.2,106.62,106.04,106.23,22859.0,97.5307,97.9164,97.3837,97.5582,22859.0
2024-02-06 09:50:00,106.32,106.65,106.1,106.17,79040.0,97.6409,97.9439,97.4388,97.5031,79040.0
2024-02-06 10:00:00,106.2,106.83,106.16,106.83,92224.0,97.5307,98.1093,97.4939,98.1093,92224.0
2024-02-06 10:10:00,106.8,106.9,106.15,106.44,40823.0,98.0817,98.1735,97.4848,97.7511,40823.0
2024-02-06 10:20:00,106.4,106.43,106.04,106.23,17851.0,97.7144,97.7419,97.3837,97.5582,17851.0
2024-02-06 10:30:00,106.2,106.61,106.09,106.4,94647.0,97.5307,97.9072,97.4297,97.7144,94647.0
2024-02-06 10:40:00,106.4,106.76,106.37,106.63,29169.0,97.7144,98.045,97.6868,97.9256,29169.0
2024-02-06 10:50:00,106.63,106.8,106.45,106.49,28596.0,97.9256,98.0817,97.7603,97.797,28596.0
2024-02-06 11:00:00,106.5,106.82,106.44,106.7,55580.0,97.8062,98.1001,97.7511,97.9899,55580.0
2024-02-06 11:10:00,106.71,107.17,106.71,107.16,42266.0,97.9991,98.4215,97.9991,98.4123,42266.0
2024-02-06 11:20:00,107.19,107.61,107.09,107.34,46610.0,98.4399,98.8256,98.348,98.5776,46610.0
2024-02-06 11:30:00,107.31,107.35,107.14,107.2,38473.0,98.5501,98.5868,98.394,98.4491,38473.0
2024-02-06 11:40:00,107.19,107.2,106.87,107.15,37924.0,98.4399,98.4491,98.146,98.4031,37924.0
2024-02-06 11:50:00,107.14,107.26,107.07,107.11,40813.0,98.394,98.5042,98.3297,98.3664,40813.0
2024-02-06 12:00:00,107.12,107.31,107.12,107.19,23578.0,98.3756,98.5501,98.3756,98.4399,23578.0
2024-02-06 12:10:00,107.17,107.2,106.91,106.98,20586.0,98.4215,98.4491,98.1827,98.247,20586.0
2024-02-06 12:20:00,106.98,107.18,106.92,107.16,17033.0,98.247,98.4307,98.1919,98.4123,17033.0
2024-02-06 12:30:00,107.17,107.27,107.1,107.23,23633.0,98.4215,98.5133,98.3572,98.4766,23633.0
2024-02-06 12:40:00,107.25,107.33,107.08,107.12,48048.0,98.495,98.5684,98.3388,98.3756,48048.0
2024-02-06 12:50:00,107.12,107.27,106.99,107.18,29662.0,98.3756,98.5133,98.2562,98.4307,29662.0
2024-02-06 13:00:00,107.17,107.39,107.16,107.33,32688.0,98.4215,98.6235,98.4123,98.5684,32688.0
2024-02-06 13:10:00,107.33,107.34,107.15,107.15,19550.0,98.5684,98.5776,98.4031,98.4031,19550.0
2024-02-06 13:20:00,107.13,107.36,107.11,107.29,29347.0,98.3848,98.596,98.3664,98.5317,29347.0
2024-02-06 13:30:00,107.29,107.34,107.19,107.27,20890.0,98.5317,98.5776,98.4399,98.5133,20890.0
2024-02-06 13:40:00,107.26,107.27,107.14,107.26,11889.0,98.5042,98.5133,98.394,98.5042,11889.0
2024-02-06 13:50:00,107.27,107.36,107.25,107.27,17874.0,98.5133,98.596,98.495,98.5133,17874.0
2024-02-06 14:00:00,107.28,107.29,106.92,106.99,14025.0,98.5225,98.5317,98.1919,98.2562,14025.0
2024-02-06 14:10:00,106.96,107.09,106.78,107.09,16050.0,98.2286,98.348,98.0633,98.348,16050.0
2024-02-06 14:20:00,107.1,107.23,107.0,107.01,15140.0,98.3572,98.4766,98.2654,98.2746,15140.0
2024-02-06 14:30:00,107.0,107.2,106.97,106.98,13905.0,98.2654,98.4491,98.2378,98.247,13905.0
2024-02-06 14:40:00,106.95,107.23,106.87,107.23,25078.0,98.2195,98.4766,98.146,98.4766,25078.0
2024-02-06 14:50:00,107.24,107.47,107.24,107.45,114885.0,98.4858,98.697,98.4858,98.6786,114885.0
2024-02-06 15:00:00,107.45,107.68,107.44,107.67,55735.0,98.6786,98.8899,98.6695,98.8807,55735.0
2024-02-06 15:10:00,107.69,107.77,107.56,107.71,43575.0,98.8991,98.9725,98.7797,98.9174,43575.0
2024-02-06 15:20:00,107.72,107.73,107.46,107.64,46943.0,98.9266,98.9358,98.6878,98.8531,46943.0
2024-02-06 15:30:00,107.65,107.75,107.48,107.75,44781.0,98.8623,98.9542,98.7062,98.9542,44781.0
2024-02-06 15:40:00,107.75,107.84,107.6,107.63,63752.0,98.9542,99.0368,98.8164,98.844,63752.0
2024-02-06 15:50:00,107.64,107.71,107.35,107.62,234438.0,98.8531,98.9174,98.5868,98.8348,234438.0
2024-02-07 09:30:00,107.92,108.0,107.48,107.8,20687.0,99.1103,99.1837,98.7062,99.0001,20687.0
2024-02-07 09:40:00,107.85,107.91,106.94,107.44,23694.0,99.046,99.1011,98.2103,98.6695,23694.0
2024-02-07 09:50:00,107.43,107.61,107.4,107.56,26912.0,98.6603,98.8256,98.6327,98.7797,26912.0
2024-02-07 10:00:00,107.5,107.55,107.28,107.33,25659.0,98.7246,98.7705,98.5225,98.5684,25659.0
2024-02-07 10:10:00,107.33,107.59,107.28,107.48,20541.0,98.5684,98.8072,98.5225,98.7062,20541.0
2024-02-07 10:20:00,107.52,107.67,107.44,107.65,15712.0,98.7429,98.8807,98.6695,98.8623,15712.0
2024-02-07 10:30:00,107.66,107.78,107.38,107.47,16027.0,98.8715,98.9817,98.6144,98.697,16027.0
2024-02-07 10:40:00,107.49,107.51,107.28,107.36,15989.0,98.7154,98.7337,98.5225,98.596,15989.0
2024-02-07 10:50:00,107.28,107.31,107.17,107.31,41167.0,98.5225,98.5501,98.4215,98.5501,41167.0
2024-02-07 11:00:00,107.35,107.38,107.12,107.31,21302.0,98.5868,98.6144,98.3756,98.5501,21302.0
2024-02-07 11:10:00,107.29,107.36,107.16,107.33,35382.0,98.5317,98.596,98.4123,98.5684,35382.0
2024-02-07 11:20:00,107.32,107.32,106.89,106.94,48711.0,98.5593,98.5593,98.1644,98.2103,48711.0
2024-02-07 11:30:00,106.94,107.07,106.81,107.07,27087.0,98.2103,98.3297,98.0909,98.3297,27087.0
2024-02-07 11:40:00,107.05,107.22,106.98,107.18,51162.0,98.3113,98.4674,98.247,98.4307,51162.0
2024-02-07 11:50:00,107.19,107.41,107.1,107.4,32805.0,98.4399,98.6419,98.3572,98.6327,32805.0
2024-02-07 12:00:00,107.4,107.58,107.36,107.5,58544.0,98.6327,98.798,98.596,98.7246,58544.0
2024-02-07 12:10:00,107.5,107.54,107.3,107.36,33204.0,98.7246,98.7613,98.5409,98.596,33204.0
2024-02-07 12:20:00,107.38,107.41,107.05,107.14,29652.0,98.6144,98.6419,98.3113,98.394,29652.0
2024-02-07 12:30:00,107.15,107.15,106.71,106.85,18412.0,98.4031,98.4031,97.9991,98.1276,18412.0
2024-02-07 12:40:00,106.83,107.07,106.83,107.04,30011.0,98.1093,98.3297,98.1093,98.3021,30011.0
2024-02-07 12:50:00,107.05,107.28,107.04,107.16,24317.0,98.3113,98.5225,98.3021,98.4123,24317.0
2024-02-07 13:00:00,107.18,107.39,107.13,107.25,34272.0,98.4307,98.6235,98.3848,98.495,34272.0
2024-02-07 13:10:00,107.28,107.29,107.18,107.27,27849.0,98.5225,98.5317,98.4307,98.5133,27849.0
2024-02-07 13:20:00,107.25,107.43,107.22,107.41,13198.0,98.495,98.6603,98.4674,98.6419,13198.0
2024-02-07 13:30:00,107.42,107.45,107.13,107.21,51658.0,98.6511,98.6786,98.3848,98.4582,51658.0
2024-02-07 13:40:00,107.21,107.21,107.09,107.21,22206.0,98.4582,98.4582,98.348,98.4582,22206.0
2024-02-07 13:50:00,107.22,107.39,107.22,107.36,16645.0,98.4674,98.6235,98.4674,98.596,16645.0
2024-02-07 14:00:00,107.36,107.47,107.36,107.41,21131.0,98.596,98.697,98.596,98.6419,21131.0
2024-02-07 14:10:00,107.39,107.52,107.23,107.23,24086.0,98.6235,98.7429,98.4766,98.4766,24086.0
2024-02-07 14:20:00,107.24,107.31,107.21,107.26,17939.0,98.4858,98.5501,98.4582,98.5042,17939.0
2024-02-07 14:30:00,107.26,107.29,107.19,107.25,16716.0,98.5042,98.5317,98.4399,98.495,16716.0
2024-02-07 14:40:00,107.25,107.38,107.25,107.26,16663.0,98.495,98.6144,98.495,98.5042,16663.0
2024-02-07 14:50:00,107.27,107.33,107.22,107.33,12526.0,98.5133,98.5684,98.4674,98.5684,12526.0
2024-02-07 15:00:00,107.33,107.38,107.27,107.38,21573.0,98.5684,98.6144,98.5133,98.6144,21573.0
2024-02-07 15:10:00,107.39,107.42,107.17,107.3,46116.0,98.6235,98.6511,98.4215,98.5409,46116.0
2024-02-07 15:20:00,107.3,107.47,107.23,107.37,38142.0,98.5409,98.697,98.4766,98.6052,38142.0
2024-02-07 15:30:00,107.37,107.38,107.27,107.31,30316.0,98.6052,98.6144,98.5133,98.5501,30316.0
2024-02-07 15:40:00,107.29,107.34,106.83,106.84,42407.0,98.5317,98.5776,98.1093,98.1184,42407.0
2024-02-07 15:50:00,106.82,106.91,106.66,106.88,153676.0,98.1001,98.1827,97.9531,98.1552,153676.0
2024-02-08 09:30:00,106.3,106.74,106.18,106.57,46152.0,97.6225,98.0266,97.5123,97.8705,46152.0
2024-02-08 09:40:00,106.61,106.94,106.5,106.63,44015.0,97.9072,98.2103,97.8062,97.9256,44015.0
2024-02-08 09:50:00,106.74,106.87,106.63,106.76,28173.0,98.0266,98.146,97.9256,98.045,28173.0
2024-02-08 10:00:00,106.76,107.21,106.75,107.08,30113.0,98.045,98.4582,98.0358,98.3388,30113.0
2024-02-08 10:10:00,107.08,107.25,106.99,107.25,12382.0,98.3388,98.495,98.2562,98.495,12382.0
2024-02-08 10:20:00,107.23,107.34,107.03,107.18,7380.0,98.4766,98.5776,98.2929,98.4307,7380.0
2024-02-08 10:30:00,107.17,107.19,106.71,106.72,72079.0,98.4215,98.4399,97.9991,98.0082,72079.0
2024-02-08 10:40:00,106.7,106.72,106.05,106.13,59364.0,97.9899,98.0082,97.3929,97.4664,59364.0
2024-02-08 10:50:00,106.16,106.53,106.12,106.53,15862.0,97.4939,97.8337,97.4572,97.8337,15862.0
2024-02-08 11:00:00,106.52,106.69,106.52,106.58,38278.0,97.8246,97.9807,97.8246,97.8797,38278.0
2024-02-08 11:10:00,106.58,106.65,106.48,106.57,53602.0,97.8797,97.9439,97.7878,97.8705,53602.0
2024-02-08 11:20:00,106.57,106.57,106.33,106.36,68905.0,97.8705,97.8705,97.6501,97.6776,68905.0
2024-02-08 11:30:00,106.35,106.53,106.23,106.53,20998.0,97.6684,97.8337,97.5582,97.8337,20998.0
2024-02-08 11:40:00,106.53,106.67,106.44,106.63,22809.0,97.8337,97.9623,97.7511,97.9256,22809.0
2024-02-08 11:50:00,106.62,106.65,106.2,106.2,23328.0,97.9164,97.9439,97.5307,97.5307,23328.0
2024-02-08 12:00:00,106.24,106.31,106.13,106.14,16421.0,97.5674,97.6317,97.4664,97.4756,16421.0
2024-02-08 12:10:00,106.15,106.16,106.02,106.1,11749.0,97.4848,97.4939,97.3654,97.4388,11749.0
2024-02-08 12:20:00,106.08,106.16,105.98,106.12,25055.0,97.4205,97.4939,97.3286,97.4572,25055.0
2024-02-08 12:30:00,106.12,106.4,106.04,106.36,27889.0,97.4572,97.7144,97.3837,97.6776,27889.0
2024-02-08 12:40:00,106.34,106.48,106.25,106.25,10859.0,97.6593,97.7878,97.5766,97.5766,10859.0
2024-02-08 12:50:00,106.26,106.32,106.2,106.22,18281.0,97.5858,97.6409,97.5307,97.5491,18281.0
2024-02-08 13:00:00,106.22,106.79,106.22,106.79,18466.0,97.5491,98.0725,97.5491,98.0725,18466.0
2024-02-08 13:10:00,106.78,107.03,106.78,106.91,54226.0,98.0633,98.2929,98.0633,98.1827,54226.0
2024-02-08 13:20:00,106.91,107.05,106.89,106.99,23699.0,98.1827,98.3113,98.1644,98.2562,23699.0
2024-02-08 13:30:00,106.97,106.97,106.67,106.7,11068.0,98.2378,98.2378,97.9623,97.9899,11068.0
2024-02-08 13:40:00,106.7,106.93,106.69,106.9,12190.0,97.9899,98.2011,97.9807,98.1735,12190.0
2024-02-08 13:50:00,106.86,107.11,106.81,107.07,6787.0,98.1368,98.3664,98.0909,98.3297,6787.0
2024-02-08 14:00:00,107.08,107.21,107.05,107.12,6927.0,98.3388,98.4582,98.3113,98.3756,6927.0
2024-02-08 14:10:00,107.13,107.25,107.03,107.05,11057.0,98.3848,98.495,98.2929,98.3113,11057.0
2024-02-08 14:20:00,107.05,107.05,106.84,106.84,13102.0,98.3113,98.3113,98.1184,98.1184,13102.0
2024-02-08 14:30:00,106.8,107.03,106.77,107.03,22171.0,98.0817,98.2929,98.0542,98.2929,22171.0
2024-02-08 14:40:00,107.02,107.07,106.83,106.9,10878.0,98.2837,98.3297,98.1093,98.1735,10878.0
2024-02-08 14:50:00,106.91,107.14,106.9,107.13,26789.0,98.1827,98.394,98.1735,98.3848,26789.0
2024-02-08 15:00:00,107.14,107.19,106.98,106.99,25302.0,98.394,98.4399,98.247,98.2562,25302.0
2024-02-08 15:10:00,107.02,107.18,107.02,107.09,22190.0,98.2837,98.4307,98.2837,98.348,22190.0
2024-02-08 15:20:00,107.09,107.19,107.04,107.08,19941.0,98.348,98.4399,98.3021,98.3388,19941.0
2024-02-08 15:30:00,107.06,107.17,106.97,107.05,26242.0,98.3205,98.4215,98.2378,98.3113,26242.0
2024-02-08 15:40:00,107.03,107.28,107.03,107.26,34481.0,98.2929,98.5225,98.2929,98.5042,34481.0
2024-02-08 15:50:00,107.27,107.51,107.14,107.47,167463.0,98.5133,98.7337,98.394,98.697,167463.0
2024-02-09 09:30:00,107.21,108.27,107.15,108.19,39993.0,98.4582,99.4317,98.4031,99.3582,39993.0
2024-02-09 09:40:00,108.16,108.25,107.59,107.63,28340.0,99.3307,99.4133,98.8072,98.844,28340.0
2024-02-09 09:50:00,107.68,107.77,107.26,107.35,39932.0,98.8899,98.9725,98.5042,98.5868,39932.0
2024-02-09 10:00:00,107.33,107.53,107.01,107.4,15111.0,98.5684,98.7521,98.2746,98.6327,15111.0
2024-02-09 10:10:00,107.31,107.56,107.24,107.28,26564.0,98.5501,98.7797,98.4858,98.5225,26564.0
2024-02-09 10:20:00,107.27,107.29,107.07,107.14,45975.0,98.5133,98.5317,98.3297,98.394,45975.0
2024-02-09 10:30:00,107.11,107.23,106.76,107.2,49845.0,98.3664,98.4766,98.045,98.4491,49845.0
2024-02-09 10:40:00,107.2,107.46,106.86,106.86,79115.0,98.4491,98.6878,98.1368,98.1368,79115.0
2024-02-09 10:50:00,106.87,107.05,106.76,107.04,16117.0,98.146,98.3113,98.045,98.3021,16117.0
2024-02-09 11:00:00,107.08,107.35,107.07,107.29,16637.0,98.3388,98.5868,98.3297,98.5317,16637.0
2024-02-09 11:10:00,107.27,107.29,107.0,107.07,19354.0,98.5133,98.5317,98.2654,98.3297,19354.0
2024-02-09 11:20:00,107.06,107.14,106.95,107.07,23596.0,98.3205,98.394,98.2195,98.3297,23596.0
2024-02-09 11:30:00,107.06,107.26,107.06,107.19,17927.0,98.3205,98.5042,98.3205,98.4399,17927.0
2024-02-09 11:40:00,107.21,107.32,107.18,107.22,17972.0,98.4582,98.5593,98.4307,98.4674,17972.0
2024-02-09 11:50:00,107.22,107.56,107.2,107.45,37754.0,98.4674,98.7797,98.4491,98.6786,37754.0
2024-02-09 12:00:00,107.45,107.57,107.43,107.53,22172.0,98.6786,98.7888,98.6603,98.7521,22172.0
2024-02-09 12:10:00,107.54,107.6,107.47,107.51,19735.0,98.7613,98.8164,98.697,98.7337,19735.0
2024-02-09 12:20:00,107.5,107.59,107.42,107.55,106383.0,98.7246,98.8072,98.6511,98.7705,106383.0
2024-02-09 12:30:00,107.56,107.63,107.32,107.58,81428.0,98.7797,98.844,98.5593,98.798,81428.0
2024-02-09 12:40:00,107.55,107.96,107.53,107.95,23454.0,98.7705,99.147,98.7521,99.1378,23454.0
2024-02-09 12:50:00,107.94,108.08,107.91,108.02,20809.0,99.1286,99.2572,99.1011,99.2021,20809.0
2024-02-09 13:00:00,108.03,108.15,108.03,108.11,21842.0,99.2113,99.3215,99.2113,99.2848,21842.0
2024-02-09 13:10:00,108.13,108.17,108.06,108.17,15056.0,99.3031,99.3399,99.2388,99.3399,15056.0
2024-02-09 13:20:00,108.17,108.23,108.08,108.15,13457.0,99.3399,99.395,99.2572,99.3215,13457.0
2024-02-09 13:30:00,108.15,108.26,108.08,108.21,20511.0,99.3215,99.4225,99.2572,99.3766,20511.0
2024-02-09 13:40:00,108.21,108.33,108.13,108.27,52303.0,99.3766,99.4868,99.3031,99.4317,52303.0
2024-02-09 13:50:00,108.26,108.27,108.19,108.24,21905.0,99.4225,99.4317,99.3582,99.4042,21905.0
2024-02-09 14:00:00,108.25,108.27,108.13,108.24,25216.0,99.4133,99.4317,99.3031,99.4042,25216.0
2024-02-09 14:10:00,108.25,108.46,108.23,108.38,36193.0,99.4133,99.6062,99.395,99.5327,36193.0
2024-02-09 14:20:00,108.38,108.48,108.27,108.41,36366.0,99.5327,99.6246,99.4317,99.5603,36366.0
2024-02-09 14:30:00,108.42,108.42,108.24,108.4,31084.0,99.5695,99.5695,99.4042,99.5511,31084.0
2024-02-09 14:40:00,108.41,108.51,108.31,108.32,18872.0,99.5603,99.6521,99.4684,99.4776,18872.0
2024-02-09 14:50:00,108.32,108.39,108.15,108.24,83612.0,99.4776,99.5419,99.3215,99.4042,83612.0
2024-02-09 15:00:00,108.25,108.33,108.17,108.25,144692.0,99.4133,99.4868,99.3399,99.4133,144692.0
2024-02-09 15:10:00,108.26,108.43,108.21,108.34,23598.0,99.4225,99.5786,99.3766,99.496,23598.0
2024-02-09 15:20:00,108.35,108.46,108.35,108.41,18961.0,99.5052,99.6062,99.5052,99.5603,18961.0
2024-02-09 15:30:00,108.41,108.53,108.37,108.46,30062.0,99.5603,99.6705,99.5235,99.6062,30062.0
2024-02-09 15:40:00,108.45,108.46,108.21,108.22,37831.0,99.597,99.6062,99.3766,99.3858,37831.0
2024-02-09 15:50:00,108.22,108.44,108.16,108.42,137665.0,99.3858,99.5878,99.3307,99.5695,137665.0
2024-02-12 09:30:00,108.5,108.96,108.23,108.87,29473.0,99.6429,100.0654,99.395,99.9827,29473.0
2024-02-12 09:40:00,108.92,109.03,108.78,109.0,12423.0,100.0286,100.1297,99.9001,100.1021,12423.0
2024-02-12 09:50:00,108.95,108.95,108.66,108.73,12327.0,100.0562,100.0562,99.7899,99.8542,12327.0
2024-02-12 10:00:00,108.73,108.99,108.46,108.96,23164.0,99.8542,100.0929,99.6062,100.0654,23164.0
2024-02-12 10:10:00,108.98,109.08,108.88,108.97,25371.0,100.0837,100.1756,99.9919,100.0746,25371.0
2024-02-12 10:20:00,108.97,109.0,108.65,108.68,33348.0,100.0746,100.1021,99.7807,99.8082,33348.0
2024-02-12 10:30:00,108.67,108.94,108.46,108.54,77041.0,99.7991,100.047,99.6062,99.6797,77041.0
2024-02-12 10:40:00,108.53,108.65,108.46,108.48,20327.0,99.6705,99.7807,99.6062,99.6246,20327.0
2024-02-12 10:50:00,108.44,108.55,108.15,108.29,31533.0,99.5878,99.6888,99.3215,99.4501,31533.0
2024-02-12 11:00:00,108.34,108.53,108.26,108.5,18288.0,99.496,99.6705,99.4225,99.6429,18288.0
2024-02-12 11:10:00,108.5,108.71,108.48,108.71,18454.0,99.6429,99.8358,99.6246,99.8358,18454.0
2024-02-12 11:20:00,108.7,108.97,108.68,108.94,19527.0,99.8266,100.0746,99.8082,100.047,19527.0
2024-02-12 11:30:00,108.96,109.08,108.88,108.93,21534.0,100.0654,100.1756,99.9919,100.0378,21534.0
2024-02-12 11:40:00,108.95,109.02,108.77,108.77,22925.0,100.0562,100.1205,99.8909,99.8909,22925.0
2024-02-12 11:50:00,108.75,108.82,108.68,108.76,14382.0,99.8725,99.9368,99.8082,99.8817,14382.0
2024-02-12 12:00:00,108.78,109.0,108.74,108.9,29337.0,99.9001,100.1021,99.8633,100.0103,29337.0
2024-02-12 12:10:00,108.92,109.02,108.92,109.01,20387.0,100.0286,100.1205,100.0286,100.1113,20387.0
2024-02-12 12:20:00,109.0,109.0,108.72,108.78,15368.0,100.1021,100.1021,99.845,99.9001,15368.0
2024-02-12 12:30:00,108.74,108.75,108.65,108.71,7870.0,99.8633,99.8725,99.7807,99.8358,7870.0
2024-02-12 12:40:00,108.7,108.71,108.63,108.67,15262.0,99.8266,99.8358,99.7623,99.7991,15262.0
2024-02-12 12:50:00,108.68,108.89,108.64,108.69,24843.0,99.8082,100.0011,99.7715,99.8174,24843.0
2024-02-12 13:00:00,108.7,108.76,108.64,108.65,19026.0,99.8266,99.8817,99.7715,99.7807,19026.0
2024-02-12 13:10:00,108.65,108.71,108.59,108.71,18578.0,99.7807,99.8358,99.7256,99.8358,18578.0
2024-02-12 13:20:00,108.7,108.77,108.64,108.7,10805.0,99.8266,99.8909,99.7715,99.8266,10805.0
2024-02-12 13:30:00,108.7,108.87,108.7,108.73,16017.0,99.8266,99.9827,99.8266,99.8542,16017.0
2024-02-12 13:40:00,108.69,108.7,108.51,108.53,13521.0,99.8174,99.8266,99.6521,99.6705,13521.0
2024-02-12 13:50:00,108.54,108.57,108.3,108.32,8222.0,99.6797,99.7072,99.4593,99.4776,8222.0
2024-02-12 14:00:00,108.31,108.36,108.25,108.25,18234.0,99.4684,99.5144,99.4133,99.4133,18234.0
2024-02-12 14:10:00,108.23,108.33,108.08,108.12,20999.0,99.395,99.4868,99.2572,99.294,20999.0
2024-02-12 14:20:00,108.12,108.28,108.06,108.23,18939.0,99.294,99.4409,99.2388,99.395,18939.0
2024-02-12 14:30:00,108.22,108.31,108.19,108.23,15417.0,99.3858,99.4684,99.3582,99.395,15417.0
2024-02-12 14:40:00,108.21,108.27,108.11,108.13,27462.0,99.3766,99.4317,99.2848,99.3031,27462.0
2024-02-12 14:50:00,108.13,108.25,108.1,108.24,38596.0,99.3031,99.4133,99.2756,99.4042,38596.0
2024-02-12 15:00:00,108.25,108.35,108.24,108.3,17815.0,99.4133,99.5052,99.4042,99.4593,17815.0
2024-02-12 15:10:00,108.29,108.3,108.17,108.29,23910.0,99.4501,99.4593,99.3399,99.4501,23910.0
2024-02-12 15:20:00,108.28,108.33,108.07,108.09,29938.0,99.4409,99.4868,99.248,99.2664,29938.0
2024-02-12 15:30:00,108.09,108.12,108.0,108.09,29328.0,99.2664,99.294,99.1837,99.2664,29328.0
2024-02-12 15:40:00,108.08,108.28,108.01,108.22,49690.0,99.2572,99.4409,99.1929,99.3858,49690.0
2024-02-12 15:50:00,108.23,108.27,107.99,108.21,144657.0,99.395,99.4317,99.1746,99.3766,144657.0
2024-02-13 09:30:00,105.28,105.91,104.8,104.99,70823.0,96.6858,97.2644,96.245,96.4195,70823.0
2024-02-13 09:40:00,105.05,105.16,104.47,104.62,21995.0,96.4746,96.5756,95.9419,96.0797,21995.0
2024-02-13 09:50:00,104.66,104.7,104.14,104.3,31012.0,96.1164,96.1531,95.6388,95.7858,31012.0
2024-02-13 10:00:00,104.35,105.02,104.21,104.98,51701.0,95.8317,96.447,95.7031,96.4103,51701.0
2024-02-13 10:10:00,104.98,105.11,104.76,104.85,39110.0,96.4103,96.5297,96.2082,96.2909,39110.0
2024-02-13 10:20:00,104.89,104.91,104.49,104.78,22401.0,96.3276,96.346,95.9603,96.2266,22401.0
2024-02-13 10:30:00,104.84,104.89,104.22,104.37,41784.0,96.2817,96.3276,95.7123,95.8501,41784.0
2024-02-13 10:40:00,104.35,104.35,103.87,104.1,49038.0,95.8317,95.8317,95.3909,95.6021,49038.0
2024-02-13 10:50:00,104.11,104.66,104.11,104.51,56320.0,95.6113,96.1164,95.6113,95.9786,56320.0
2024-02-13 11:00:00,104.52,104.64,104.32,104.63,42186.0,95.9878,96.098,95.8042,96.0888,42186.0
2024-02-13 11:10:00,104.61,105.0,104.53,104.9,48933.0,96.0705,96.4286,95.997,96.3368,48933.0
2024-02-13 11:20:00,104.9,105.17,104.85,105.04,30881.0,96.3368,96.5848,96.2909,96.4654,30881.0
2024-02-13 11:30:00,105.07,105.22,105.0,105.09,33466.0,96.4929,96.6307,96.4286,96.5113,33466.0
2024-02-13 11:40:00,105.11,105.26,104.99,105.0,33294.0,96.5297,96.6674,96.4195,96.4286,33294.0
2024-02-13 11:50:00,105.0,105.16,104.96,105.15,23585.0,96.4286,96.5756,96.3919,96.5664,23585.0
2024-02-13 12:00:00,105.15,105.18,104.97,105.0,18375.0,96.5664,96.5939,96.4011,96.4286,18375.0
2024-02-13 12:10:00,105.0,105.1,104.95,104.99,27421.0,96.4286,96.5205,96.3827,96.4195,27421.0
2024-02-13 12:20:00,105.03,105.08,104.94,105.05,20105.0,96.4562,96.5021,96.3735,96.4746,20105.0
2024-02-13 12:30:00,105.04,105.13,104.97,105.09,13763.0,96.4654,96.548,96.4011,96.5113,13763.0
2024-02-13 12:40:00,105.08,105.08,104.71,104.85,13281.0,96.5021,96.5021,96.1623,96.2909,13281.0
2024-02-13 12:50:00,104.82,104.91,104.69,104.77,14664.0,96.2633,96.346,96.1439,96.2174,14664.0
2024-02-13 13:00:00,104.73,104.75,104.37,104.39,80224.0,96.1807,96.1991,95.8501,95.8684,80224.0
2024-02-13 13:10:00,104.38,104.57,104.13,104.47,30954.0,95.8593,96.0337,95.6297,95.9419,30954.0
2024-02-13 13:20:00,104.48,104.61,104.43,104.52,40060.0,95.9511,96.0705,95.9052,95.9878,40060.0
2024-02-13 13:30:00,104.52,104.6,104.36,104.42,51974.0,95.9878,96.0613,95.8409,95.896,51974.0
2024-02-13 13:40:00,104.37,104.37,104.06,104.09,23759.0,95.8501,95.8501,95.5654,95.5929,23759.0
2024-02-13 13:50:00,104.09,104.2,104.01,104.2,31386.0,95.5929,95.6939,95.5195,95.6939,31386.0
2024-02-13 14:00:00,104.19,104.4,104.14,104.25,42070.0,95.6848,95.8776,95.6388,95.7399,42070.0
2024-02-13 14:10:00,104.22,104.27,103.98,103.99,69657.0,95.7123,95.7582,95.4919,95.5011,69657.0
2024-02-13 14:20:00,103.99,104.04,103.74,103.74,32319.0,95.5011,95.547,95.2715,95.2715,32319.0
2024-02-13 14:30:00,103.75,104.0,103.75,103.81,26578.0,95.2807,95.5103,95.2807,95.3358,26578.0
2024-02-13 14:40:00,103.8,103.89,103.54,103.56,30394.0,95.3266,95.4093,95.0878,95.1062,30394.0
2024-02-13 14:50:00,103.56,103.77,103.4,103.77,37197.0,95.1062,95.299,94.9593,95.299,37197.0
2024-02-13 15:00:00,103.77,103.93,103.75,103.9,44141.0,95.299,95.446,95.2807,95.4184,44141.0
2024-02-13 15:10:00,103.89,104.06,103.74,103.79,46316.0,95.4093,95.5654,95.2715,95.3174,46316.0
2024-02-13 15:20:00,103.79,103.83,103.61,103.83,27938.0,95.3174,95.3542,95.1521,95.3542,27938.0
2024-02-13 15:30:00,103.82,104.11,103.77,104.09,42974.0,95.345,95.6113,95.299,95.5929,42974.0
2024-02-13 15:40:00,104.09,104.6,104.09,104.54,68686.0,95.5929,96.0613,95.5929,96.0062,68686.0
2024-02-13 15:50:00,104.6,105.32,104.58,105.2,216342.0,96.0613,96.7225,96.0429,96.6123,216342.0
2024-02-14 09:30:00,105.39,105.79,104.84,104.96,31212.0,96.7868,97.1542,96.2817,96.3919,31212.0
2024-02-14 09:40:00,104.98,106.0,104.98,105.44,62126.0,96.4103,97.347,96.4103,96.8327,62126.0
2024-02-14 09:50:00,105.52,105.64,104.9,105.08,22868.0,96.9062,97.0164,96.3368,96.5021,22868.0
2024-02-14 10:00:00,105.05,105.33,104.87,105.05,38172.0,96.4746,96.7317,96.3093,96.4746,38172.0
2024-02-14 10:10:00,105.07,105.45,104.95,105.45,26399.0,96.4929,96.8419,96.3827,96.8419,26399.0
2024-02-14 10:20:00,105.47,106.2,105.46,105.84,36799.0,96.8603,97.5307,96.8511,97.2001,36799.0
2024-02-14 10:30:00,105.81,106.16,105.71,105.88,25833.0,97.1725,97.4939,97.0807,97.2368,25833.0
2024-02-14 10:40:00,105.88,106.05,105.73,105.86,12691.0,97.2368,97.3929,97.0991,97.2184,12691.0
2024-02-14 10:50:00,105.88,105.93,105.69,105.81,19219.0,97.2368,97.2827,97.0623,97.1725,19219.0
2024-02-14 11:00:00,105.78,105.9,105.62,105.86,37323.0,97.145,97.2552,96.998,97.2184,37323.0
2024-02-14 11:10:00,105.86,106.16,105.81,106.11,13845.0,97.2184,97.4939,97.1725,97.448,13845.0
2024-02-14 11:20:00,106.1,106.42,105.96,106.29,27262.0,97.4388,97.7327,97.3103,97.6133,27262.0
2024-02-14 11:30:00,106.29,106.35,106.1,106.12,27439.0,97.6133,97.6684,97.4388,97.4572,27439.0
2024-02-14 11:40:00,106.11,106.16,105.76,105.93,11916.0,97.448,97.4939,97.1266,97.2827,11916.0
2024-02-14 11:50:00,105.86,105.96,105.6,105.86,16727.0,97.2184,97.3103,96.9797,97.2184,16727.0
2024-02-14 12:00:00,105.85,105.91,105.54,105.56,37998.0,97.2093,97.2644,96.9246,96.9429,37998.0
2024-02-14 12:10:00,105.59,105.96,105.59,105.92,16810.0,96.9705,97.3103,96.9705,97.2735,16810.0
2024-02-14 12:20:00,105.89,106.02,105.84,106.01,24917.0,97.246,97.3654,97.2001,97.3562,24917.0
2024-02-14 12:30:00,106.0,106.03,105.88,105.94,12300.0,97.347,97.3746,97.2368,97.2919,12300.0
2024-02-14 12:40:00,105.93,105.98,105.89,105.96,9450.0,97.2827,97.3286,97.246,97.3103,9450.0
2024-02-14 12:50:00,105.95,105.95,105.83,105.92,24452.0,97.3011,97.3011,97.1909,97.2735,24452.0
2024-02-14 13:00:00,105.89,106.0,105.83,105.91,28565.0,97.246,97.347,97.1909,97.2644,28565.0
2024-02-14 13:10:00,105.9,106.11,105.87,106.05,10655.0,97.2552,97.448,97.2276,97.3929,10655.0
2024-02-14 13:20:00,106.05,106.08,105.88,106.02,14528.0,97.3929,97.4205,97.2368,97.3654,14528.0
2024-02-14 13:30:00,106.07,106.31,106.04,106.24,15190.0,97.4113,97.6317,97.3837,97.5674,15190.0
2024-02-14 13:40:00,106.27,106.29,106.1,106.2,8729.0,97.595,97.6133,97.4388,97.5307,8729.0
2024-02-14 13:50:00,106.18,106.2,106.04,106.14,10491.0,97.5123,97.5307,97.3837,97.4756,10491.0
2024-02-14 14:00:00,106.15,106.2,105.85,105.87,22533.0,97.4848,97.5307,97.2093,97.2276,22533.0
2024-02-14 14:10:00,105.88,106.08,105.87,106.03,13304.0,97.2368,97.4205,97.2276,97.3746,13304.0
2024-02-14 14:20:00,106.05,106.13,106.01,106.03,13472.0,97.3929,97.4664,97.3562,97.3746,13472.0
2024-02-14 14:30:00,106.02,106.06,105.93,105.99,13962.0,97.3654,97.4021,97.2827,97.3378,13962.0
2024-02-14 14:40:00,105.99,106.14,105.95,106.13,19852.0,97.3378,97.4756,97.3011,97.4664,19852.0
2024-02-14 14:50:00,106.08,106.17,106.0,106.17,16496.0,97.4205,97.5031,97.347,97.5031,16496.0
2024-02-14 15:00:00,106.21,106.21,105.99,106.03,33438.0,97.5399,97.5399,97.3378,97.3746,33438.0
2024-02-14 15:10:00,106.02,106.13,105.98,106.01,31350.0,97.3654,97.4664,97.3286,97.3562,31350.0
2024-02-14 15:20:00,106.03,106.29,106.03,106.18,19426.0,97.3746,97.6133,97.3746,97.5123,19426.0
2024-02-14 15:30:00,106.19,106.23,105.97,106.07,80970.0,97.5215,97.5582,97.3195,97.4113,80970.0
2024-02-14 15:40:00,106.07,106.32,106.06,106.15,42397.0,97.4113,97.6409,97.4021,97.4848,42397.0
2024-02-14 15:50:00,106.15,106.23,105.59,105.81,282053.0,97.4848,97.5582,96.9705,97.1725,282053.0
2024-02-15 09:30:00,106.72,108.19,106.44,107.94,56413.0,98.0082,99.3582,97.7511,99.1286,56413.0
2024-02-15 09:40:00,107.89,108.31,107.78,108.15,29037.0,99.0827,99.4684,98.9817,99.3215,29037.0
2024-02-15 09:50:00,108.06,108.5,107.89,108.48,39993.0,99.2388,99.6429,99.0827,99.6246,39993.0
2024-02-15 10:00:00,108.44,108.55,107.92,107.99,35084.0,99.5878,99.6888,99.1103,99.1746,35084.0
2024-02-15 10:10:00,108.03,108.13,107.58,107.79,34931.0,99.2113,99.3031,98.798,98.9909,34931.0
2024-02-15 10:20:00,107.79,108.05,107.56,107.92,29241.0,98.9909,99.2297,98.7797,99.1103,29241.0
2024-02-15 10:30:00,107.92,107.92,107.37,107.72,26910.0,99.1103,99.1103,98.6052,98.9266,26910.0
2024-02-15 10:40:00,107.7,107.7,107.26,107.26,15106.0,98.9082,98.9082,98.5042,98.5042,15106.0
2024-02-15 10:50:00,107.26,107.31,107.08,107.08,11330.0,98.5042,98.5501,98.3388,98.3388,11330.0
2024-02-15 11:00:00,107.11,107.48,107.11,107.23,18438.0,98.3664,98.7062,98.3664,98.4766,18438.0
2024-02-15 11:10:00,107.23,107.59,107.2,107.51,34469.0,98.4766,98.8072,98.4491,98.7337,34469.0
2024-02-15 11:20:00,107.51,107.57,107.15,107.31,44536.0,98.7337,98.7888,98.4031,98.5501,44536.0
2024-02-15 11:30:00,107.35,107.35,107.13,107.25,16983.0,98.5868,98.5868,98.3848,98.495,16983.0
2024-02-15 11:40:00,107.27,107.29,107.1,107.2,11583.0,98.5133,98.5317,98.3572,98.4491,11583.0
2024-02-15 11:50:00,107.15,107.51,107.09,107.44,38880.0,98.4031,98.7337,98.348,98.6695,38880.0
2024-02-15 12:00:00,107.45,107.75,107.44,107.7,26191.0,98.6786,98.9542,98.6695,98.9082,26191.0
2024-02-15 12:10:00,107.69,107.8,107.61,107.8,30424.0,98.8991,99.0001,98.8256,99.0001,30424.0
2024-02-15 12:20:00,107.8,107.94,107.66,107.76,29884.0,99.0001,99.1286,98.8715,98.9633,29884.0
2024-02-15 12:30:00,107.77,107.94,107.75,107.87,43680.0,98.9725,99.1286,98.9542,99.0644,43680.0
2024-02-15 12:40:00,107.87,107.87,107.6,107.62,20936.0,99.0644,99.0644,98.8164,98.8348,20936.0
2024-02-15 12:50:00,107.63,107.83,107.61,107.78,23853.0,98.844,99.0276,98.8256,98.9817,23853.0
2024-02-15 13:00:00,107.77,107.87,107.67,107.87,23493.0,98.9725,99.0644,98.8807,99.0644,23493.0
2024-02-15 13:10:00,107.87,107.88,107.64,107.66,20102.0,99.0644,99.0735,98.8531,98.8715,20102.0
2024-02-15 13:20:00,107.67,107.85,107.65,107.81,23319.0,98.8807,99.046,98.8623,99.0093,23319.0
2024-02-15 13:30:00,107.83,108.05,107.83,107.87,23763.0,99.0276,99.2297,99.0276,99.0644,23763.0
2024-02-15 13:40:00,107.89,108.06,107.82,108.04,19409.0,99.0827,99.2388,99.0184,99.2205,19409.0
2024-02-15 13:50:00,108.04,108.21,108.0,108.14,35232.0,99.2205,99.3766,99.1837,99.3123,35232.0
2024-02-15 14:00:00,108.16,108.2,107.98,108.02,26190.0,99.3307,99.3674,99.1654,99.2021,26190.0
2024-02-15 14:10:00,108.03,108.07,107.93,108.06,20526.0,99.2113,99.248,99.1195,99.2388,20526.0
2024-02-15 14:20:00,108.05,108.11,107.95,108.09,17868.0,99.2297,99.2848,99.1378,99.2664,17868.0
2024-02-15 14:30:00,108.09,108.16,108.03,108.1,26314.0,99.2664,99.3307,99.2113,99.2756,26314.0
2024-02-15 14:40:00,108.08,108.16,107.98,108.05,36732.0,99.2572,99.3307,99.1654,99.2297,36732.0
2024-02-15 14:50:00,108.06,108.24,107.91,108.24,28972.0,99.2388,99.4042,99.1011,99.4042,28972.0
2024-02-15 15:00:00,108.25,108.3,108.02,108.17,48312.0,99.4133,99.4593,99.2021,99.3399,48312.0
2024-02-15 15:10:00,108.17,108.42,108.16,108.4,48566.0,99.3399,99.5695,99.3307,99.5511,48566.0
2024-02-15 15:20:00,108.37,108.37,108.05,108.07,43371.0,99.5235,99.5235,99.2297,99.248,43371.0
2024-02-15 15:30:00,108.06,108.1,107.73,107.83,55256.0,99.2388,99.2756,98.9358,99.0276,55256.0
2024-02-15 15:40:00,107.81,107.88,107.7,107.88,65073.0,99.0093,99.0735,98.9082,99.0735,65073.0
2024-02-15 15:50:00,107.89,108.06,107.72,107.99,199052.0,99.0827,99.2388,98.9266,99.1746,199052.0
2024-02-16 09:30:00,106.47,106.82,105.89,106.47,101373.0,97.7786,98.1001,97.246,97.7786,101373.0
2024-02-16 09:40:00,106.43,106.48,106.1,106.24,8697.0,97.7419,97.7878,97.4388,97.5674,8697.0
2024-02-16 09:50:00,106.27,106.56,106.18,106.43,11438.0,97.595,97.8613,97.5123,97.7419,11438.0
2024-02-16 10:00:00,106.5,106.5,105.93,106.12,40334.0,97.8062,97.8062,97.2827,97.4572,40334.0
2024-02-16 10:10:00,106.12,106.79,106.1,106.52,30958.0,97.4572,98.0725,97.4388,97.8246,30958.0
2024-02-16 10:20:00,106.51,106.56,106.31,106.38,24866.0,97.8154,97.8613,97.6317,97.696,24866.0
2024-02-16 10:30:00,106.38,106.71,106.3,106.62,28146.0,97.696,97.9991,97.6225,97.9164,28146.0
2024-02-16 10:40:00,106.62,106.62,106.46,106.47,18220.0,97.9164,97.9164,97.7695,97.7786,18220.0
2024-02-16 10:50:00,106.53,106.65,106.44,106.52,19920.0,97.8337,97.9439,97.7511,97.8246,19920.0
2024-02-16 11:00:00,106.55,106.64,106.49,106.58,13015.0,97.8521,97.9348,97.797,97.8797,13015.0
2024-02-16 11:10:00,106.57,106.61,106.37,106.48,13101.0,97.8705,97.9072,97.6868,97.7878,13101.0
2024-02-16 11:20:00,106.51,106.54,106.4,106.49,10879.0,97.8154,97.8429,97.7144,97.797,10879.0
2024-02-16 11:30:00,106.49,106.61,106.33,106.56,17247.0,97.797,97.9072,97.6501,97.8613,17247.0
2024-02-16 11:40:00,106.55,106.69,106.45,106.69,19004.0,97.8521,97.9807,97.7603,97.9807,19004.0
2024-02-16 11:50:00,106.69,106.87,106.66,106.77,23470.0,97.9807,98.146,97.9531,98.0542,23470.0
2024-02-16 12:00:00,106.78,106.95,106.65,106.84,46273.0,98.0633,98.2195,97.9439,98.1184,46273.0
2024-02-16 12:10:00,106.85,107.11,106.8,107.11,59523.0,98.1276,98.3664,98.0817,98.3664,59523.0
2024-02-16 12:20:00,107.1,107.23,107.09,107.16,30150.0,98.3572,98.4766,98.348,98.4123,30150.0
2024-02-16 12:30:00,107.17,107.29,107.13,107.25,49764.0,98.4215,98.5317,98.3848,98.495,49764.0
2024-02-16 12:40:00,107.25,107.44,107.22,107.29,17982.0,98.495,98.6695,98.4674,98.5317,17982.0
2024-02-16 12:50:00,107.28,107.44,107.28,107.34,34492.0,98.5225,98.6695,98.5225,98.5776,34492.0
2024-02-16 13:00:00,107.33,107.46,107.32,107.44,34098.0,98.5684,98.6878,98.5593,98.6695,34098.0
2024-02-16 13:10:00,107.41,107.63,107.32,107.61,52321.0,98.6419,98.844,98.5593,98.8256,52321.0
2024-02-16 13:20:00,107.59,107.84,107.58,107.74,17220.0,98.8072,99.0368,98.798,98.945,17220.0
2024-02-16 13:30:00,107.75,107.76,107.58,107.76,19471.0,98.9542,98.9633,98.798,98.9633,19471.0
2024-02-16 13:40:00,107.76,107.78,107.68,107.72,12778.0,98.9633,98.9817,98.8899,98.9266,12778.0
2024-02-16 13:50:00,107.72,107.92,107.69,107.89,42683.0,98.9266,99.1103,98.8991,99.0827,42683.0
2024-02-16 14:00:00,107.9,108.03,107.88,107.98,17834.0,99.0919,99.2113,99.0735,99.1654,17834.0
2024-02-16 14:10:00,107.99,108.16,107.9,108.15,19343.0,99.1746,99.3307,99.0919,99.3215,19343.0
2024-02-16 14:20:00,108.12,108.17,107.95,108.14,54239.0,99.294,99.3399,99.1378,99.3123,54239.0
2024-02-16 14:30:00,108.16,108.18,107.93,108.01,16638.0,99.3307,99.3491,99.1195,99.1929,16638.0
2024-02-16 14:40:00,108.01,108.02,107.52,107.65,38146.0,99.1929,99.2021,98.7429,98.8623,38146.0
2024-02-16 14:50:00,107.62,107.88,107.6,107.81,42266.0,98.8348,99.0735,98.8164,99.0093,42266.0
2024-02-16 15:00:00,107.81,107.98,107.78,107.93,42897.0,99.0093,99.1654,98.9817,99.1195,42897.0
2024-02-16 15:10:00,107.92,107.92,107.64,107.77,96456.0,99.1103,99.1103,98.8531,98.9725,96456.0
2024-02-16 15:20:00,107.78,108.01,107.77,107.97,59606.0,98.9817,99.1929,98.9725,99.1562,59606.0
2024-02-16 15:30:00,107.97,108.17,107.96,108.05,44781.0,99.1562,99.3399,99.147,99.2297,44781.0
2024-02-16 15:40:00,108.05,108.05,107.79,107.83,60351.0,99.2297,99.2297,98.9909,99.0276,60351.0
2024-02-16 15:50:00,107.85,108.29,107.79,108.22,315304.0,99.046,99.4501,98.9909,99.3858,315304.0
2024-02-20 09:30:00,108.2,108.29,107.48,108.1,48137.0,99.3674,99.4501,98.7062,99.2756,48137.0
2024-02-20 09:40:00,108.02,109.22,108.01,109.02,52031.0,99.2021,100.3042,99.1929,100.1205,52031.0
2024-02-20 09:50:00,109.02,109.64,108.98,109.22,132331.0,100.1205,100.6899,100.0837,100.3042,132331.0
2024-02-20 10:00:00,109.26,109.99,109.2,109.82,134184.0,100.3409,101.0113,100.2858,100.8552,134184.0
2024-02-20 10:10:00,109.79,109.99,109.55,109.68,47651.0,100.8276,101.0113,100.6072,100.7266,47651.0
2024-02-20 10:20:00,109.65,110.22,109.65,110.01,74672.0,100.6991,101.2225,100.6991,101.0297,74672.0
2024-02-20 10:30:00,110.02,110.14,109.84,110.08,64027.0,101.0389,101.1491,100.8735,101.094,64027.0
2024-02-20 10:40:00,110.1,110.29,109.93,110.05,79154.0,101.1123,101.2868,100.9562,101.0664,79154.0
2024-02-20 10:50:00,110.05,110.43,110.04,110.36,69899.0,101.0664,101.4154,101.0572,101.3511,69899.0
2024-02-20 11:00:00,110.36,110.36,109.64,109.74,101704.0,101.3511,101.3511,100.6899,100.7817,101704.0
2024-02-20 11:10:00,109.74,109.85,109.33,109.45,48796.0,100.7817,100.8827,100.4052,100.5154,48796.0
2024-02-20 11:20:00,109.44,109.58,109.24,109.27,57545.0,100.5062,100.6348,100.3225,100.3501,57545.0
2024-02-20 11:30:00,109.3,109.45,109.21,109.34,42183.0,100.3776,100.5154,100.295,100.4144,42183.0
2024-02-20 11:40:00,109.36,109.44,109.24,109.42,39342.0,100.4327,100.5062,100.3225,100.4878,39342.0
2024-02-20 11:50:00,109.43,109.59,109.31,109.4,33128.0,100.497,100.644,100.3868,100.4695,33128.0
2024-02-20 12:00:00,109.44,109.55,109.19,109.41,37678.0,100.5062,100.6072,100.2766,100.4786,37678.0
2024-02-20 12:10:00,109.4,109.58,109.36,109.48,33419.0,100.4695,100.6348,100.4327,100.5429,33419.0
2024-02-20 12:20:00,109.48,109.49,109.34,109.34,60547.0,100.5429,100.5521,100.4144,100.4144,60547.0
2024-02-20 12:30:00,109.32,109.34,108.93,108.95,104085.0,100.396,100.4144,100.0378,100.0562,104085.0
2024-02-20 12:40:00,108.94,108.99,108.67,108.81,62799.0,100.047,100.0929,99.7991,99.9276,62799.0
2024-02-20 12:50:00,108.81,109.18,108.78,109.15,52754.0,99.9276,100.2674,99.9001,100.2399,52754.0
2024-02-20 13:00:00,109.17,109.23,109.11,109.15,19550.0,100.2582,100.3133,100.2031,100.2399,19550.0
2024-02-20 13:10:00,109.16,109.37,109.1,109.2,18545.0,100.2491,100.4419,100.194,100.2858,18545.0
2024-02-20 13:20:00,109.2,109.38,109.08,109.13,25016.0,100.2858,100.4511,100.1756,100.2215,25016.0
2024-02-20 13:30:00,109.13,109.13,108.92,109.05,20428.0,100.2215,100.2215,100.0286,100.148,20428.0
2024-02-20 13:40:00,109.04,109.19,108.98,109.14,21244.0,100.1388,100.2766,100.0837,100.2307,21244.0
2024-02-20 13:50:00,109.17,109.25,109.0,109.04,18507.0,100.2582,100.3317,100.1021,100.1388,18507.0
2024-02-20 14:00:00,109.03,109.05,108.89,109.01,48059.0,100.1297,100.148,100.0011,100.1113,48059.0
2024-02-20 14:10:00,109.02,109.19,108.81,109.18,118582.0,100.1205,100.2766,99.9276,100.2674,118582.0
2024-02-20 14:20:00,109.17,109.21,109.05,109.12,22732.0,100.2582,100.295,100.148,100.2123,22732.0
2024-02-20 14:30:00,109.12,109.12,108.9,108.97,27467.0,100.2123,100.2123,100.0103,100.0746,27467.0
2024-02-20 14:40:00,108.96,109.06,108.93,109.02,44237.0,100.0654,100.1572,100.0378,100.1205,44237.0
2024-02-20 14:50:00,109.03,109.15,108.98,109.0,31938.0,100.1297,100.2399,100.0837,100.1021,31938.0
2024-02-20 15:00:00,109.0,109.12,108.96,109.08,49245.0,100.1021,100.2123,100.0654,100.1756,49245.0
2024-02-20 15:10:00,109.08,109.17,108.95,109.02,78864.0,100.1756,100.2582,100.0562,100.1205,78864.0
2024-02-20 15:20:00,109.02,109.08,108.84,108.98,113049.0,100.1205,100.1756,99.9552,100.0837,113049.0
2024-02-20 15:30:00,109.0,109.01,108.4,108.65,152999.0,100.1021,100.1113,99.5511,99.7807,152999.0
2024-02-20 15:40:00,108.65,108.76,108.54,108.69,166076.0,99.7807,99.8817,99.6797,99.8174,166076.0
2024-02-20 15:50:00,108.72,108.99,108.57,108.93,311667.0,99.845,100.0929,99.7072,100.0378,311667.0
2024-02-21 09:30:00,109.26,109.26,108.37,108.73,41224.0,100.3409,100.3409,99.5235,99.8542,41224.0
2024-02-21 09:40:00,108.73,109.03,108.62,109.02,23026.0,99.8542,100.1297,99.7531,100.1205,23026.0
2024-02-21 09:50:00,109.05,109.05,108.59,108.61,51886.0,100.148,100.148,99.7256,99.744,51886.0
2024-02-21 10:00:00,108.57,108.62,108.24,108.24,29506.0,99.7072,99.7531,99.4042,99.4042,29506.0
2024-02-21 10:10:00,108.21,108.23,107.85,107.91,57180.0,99.3766,99.395,99.046,99.1011,57180.0
2024-02-21 10:20:00,107.9,108.2,107.88,108.12,84851.0,99.0919,99.3674,99.0735,99.294,84851.0
2024-02-21 10:30:00,108.17,108.27,108.06,108.27,58024.0,99.3399,99.4317,99.2388,99.4317,58024.0
2024-02-21 10:40:00,108.23,108.35,108.02,108.03,39295.0,99.395,99.5052,99.2021,99.2113,39295.0
2024-02-21 10:50:00,108.07,108.2,107.95,108.02,76745.0,99.248,99.3674,99.1378,99.2021,76745.0
2024-02-21 11:00:00,108.01,108.05,107.33,107.52,134724.0,99.1929,99.2297,98.5684,98.7429,134724.0
2024-02-21 11:10:00,107.52,107.83,107.45,107.68,98601.0,98.7429,99.0276,98.6786,98.8899,98601.0
2024-02-21 11:20:00,107.65,107.67,107.39,107.61,30773.0,98.8623,98.8807,98.6235,98.8256,30773.0
2024-02-21 11:30:00,107.6,107.68,107.41,107.58,27762.0,98.8164,98.8899,98.6419,98.798,27762.0
2024-02-21 11:40:00,107.56,107.95,107.55,107.88,37197.0,98.7797,99.1378,98.7705,99.0735,37197.0
2024-02-21 11:50:00,107.89,107.9,107.49,107.49,35812.0,99.0827,99.0919,98.7154,98.7154,35812.0
2024-02-21 12:00:00,107.49,108.07,107.49,108.04,18911.0,98.7154,99.248,98.7154,99.2205,18911.0
2024-02-21 12:10:00,108.01,108.19,107.88,108.12,11132.0,99.1929,99.3582,99.0735,99.294,11132.0
2024-02-21 12:20:00,108.12,108.12,107.66,107.77,44419.0,99.294,99.294,98.8715,98.9725,44419.0
2024-02-21 12:30:00,107.8,107.81,107.6,107.64,59088.0,99.0001,99.0093,98.8164,98.8531,59088.0
2024-02-21 12:40:00,107.65,107.71,107.59,107.68,15965.0,98.8623,98.9174,98.8072,98.8899,15965.0
2024-02-21 12:50:00,107.69,107.81,107.66,107.78,16329.0,98.8991,99.0093,98.8715,98.9817,16329.0
2024-02-21 13:00:00,107.77,107.79,107.45,107.67,35327.0,98.9725,98.9909,98.6786,98.8807,35327.0
2024-02-21 13:10:00,107.67,107.76,107.61,107.71,30511.0,98.8807,98.9633,98.8256,98.9174,30511.0
2024-02-21 13:20:00,107.72,107.84,107.64,107.82,30908.0,98.9266,99.0368,98.8531,99.0184,30908.0
2024-02-21 13:30:00,107.82,107.86,107.63,107.71,17371.0,99.0184,99.0552,98.844,98.9174,17371.0
2024-02-21 13:40:00,107.69,107.71,107.6,107.66,15388.0,98.8991,98.9174,98.8164,98.8715,15388.0
2024-02-21 13:50:00,107.66,107.79,107.6,107.78,15401.0,98.8715,98.9909,98.8164,98.9817,15401.0
2024-02-21 14:00:00,107.76,107.92,107.63,107.63,17706.0,98.9633,99.1103,98.844,98.844,17706.0
2024-02-21 14:10:00,107.66,107.66,107.37,107.46,26138.0,98.8715,98.8715,98.6052,98.6878,26138.0
2024-02-21 14:20:00,107.45,107.45,107.21,107.32,39616.0,98.6786,98.6786,98.4582,98.5593,39616.0
2024-02-21 14:30:00,107.31,107.55,107.29,107.47,23708.0,98.5501,98.7705,98.5317,98.697,23708.0
2024-02-21 14:40:00,107.46,107.57,107.44,107.46,25878.0,98.6878,98.7888,98.6695,98.6878,25878.0
2024-02-21 14:50:00,107.47,107.53,107.4,107.53,27325.0,98.697,98.7521,98.6327,98.7521,27325.0
2024-02-21 15:00:00,107.52,107.53,107.38,107.38,34770.0,98.7429,98.7521,98.6144,98.6144,34770.0
2024-02-21 15:10:00,107.4,107.4,106.96,107.17,55282.0,98.6327,98.6327,98.2286,98.4215,55282.0
2024-02-21 15:20:00,107.17,107.31,107.09,107.31,31392.0,98.4215,98.5501,98.348,98.5501,31392.0
2024-02-21 15:30:00,107.31,107.57,107.29,107.37,59847.0,98.5501,98.7888,98.5317,98.6052,59847.0
2024-02-21 15:40:00,107.37,107.59,107.15,107.2,141249.0,98.6052,98.8072,98.4031,98.4491,141249.0
2024-02-21 15:50:00,107.21,107.74,107.18,107.69,220185.0,98.4582,98.945,98.4307,98.8991,220185.0
2024-02-22 09:30:00,107.69,108.0,106.83,107.25,81365.0,98.8991,99.1837,98.1093,98.495,81365.0
2024-02-22 09:40:00,107.25,107.32,106.75,107.27,82116.0,98.495,98.5593,98.0358,98.5133,82116.0
2024-02-22 09:50:00,107.27,107.39,107.08,107.2,41069.0,98.5133,98.6235,98.3388,98.4491,41069.0
2024-02-22 10:00:00,107.19,107.28,106.73,106.95,36075.0,98.4399,98.5225,98.0174,98.2195,36075.0
2024-02-22 10:10:00,106.95,107.02,106.57,106.61,114006.0,98.2195,98.2837,97.8705,97.9072,114006.0
2024-02-22 10:20:00,106.59,106.71,106.24,106.57,28938.0,97.8888,97.9991,97.5674,97.8705,28938.0
2024-02-22 10:30:00,106.52,106.72,106.46,106.5,28001.0,97.8246,98.0082,97.7695,97.8062,28001.0
2024-02-22 10:40:00,106.54,106.72,106.32,106.64,61203.0,97.8429,98.0082,97.6409,97.9348,61203.0
2024-02-22 10:50:00,106.64,106.93,106.61,106.89,24972.0,97.9348,98.2011,97.9072,98.1644,24972.0
2024-02-22 11:00:00,106.9,107.07,106.27,106.38,58580.0,98.1735,98.3297,97.595,97.696,58580.0
2024-02-22 11:10:00,106.4,106.91,106.31,106.89,26075.0,97.7144,98.1827,97.6317,98.1644,26075.0
2024-02-22 11:20:00,106.91,107.13,106.69,107.09,33377.0,98.1827,98.3848,97.9807,98.348,33377.0
2024-02-22 11:30:00,107.06,107.15,106.9,107.04,14980.0,98.3205,98.4031,98.1735,98.3021,14980.0
2024-02-22 11:40:00,107.02,107.1,106.89,106.98,23627.0,98.2837,98.3572,98.1644,98.247,23627.0
2024-02-22 11:50:00,107.01,107.07,106.95,107.0,13512.0,98.2746,98.3297,98.2195,98.2654,13512.0
2024-02-22 12:00:00,106.99,107.07,106.91,107.01,23071.0,98.2562,98.3297,98.1827,98.2746,23071.0
2024-02-22 12:10:00,106.99,107.09,106.97,107.02,11902.0,98.2562,98.348,98.2378,98.2837,11902.0
2024-02-22 12:20:00,107.04,107.09,106.97,107.0,22904.0,98.3021,98.348,98.2378,98.2654,22904.0
2024-02-22 12:30:00,107.02,107.07,106.85,106.9,18279.0,98.2837,98.3297,98.1276,98.1735,18279.0
2024-02-22 12:40:00,106.91,106.92,106.63,106.81,14303.0,98.1827,98.1919,97.9256,98.0909,14303.0
2024-02-22 12:50:00,106.81,106.96,106.76,106.88,21203.0,98.0909,98.2286,98.045,98.1552,21203.0
2024-02-22 13:00:00,106.91,106.94,106.75,106.75,14069.0,98.1827,98.2103,98.0358,98.0358,14069.0
2024-02-22 13:10:00,106.75,106.98,106.65,106.98,37185.0,98.0358,98.247,97.9439,98.247,37185.0
2024-02-22 13:20:00,107.0,107.43,106.97,107.4,36524.0,98.2654,98.6603,98.2378,98.6327,36524.0
2024-02-22 13:30:00,107.39,107.5,107.38,107.47,27459.0,98.6235,98.7246,98.6144,98.697,27459.0
2024-02-22 13:40:00,107.48,107.5,107.29,107.45,22529.0,98.7062,98.7246,98.5317,98.6786,22529.0
2024-02-22 13:50:00,107.44,107.75,107.4,107.63,28971.0,98.6695,98.9542,98.6327,98.844,28971.0
2024-02-22 14:00:00,107.6,107.7,107.36,107.58,43942.0,98.8164,98.9082,98.596,98.798,43942.0
2024-02-22 14:10:00,107.62,107.72,107.53,107.65,34841.0,98.8348,98.9266,98.7521,98.8623,34841.0
2024-02-22 14:20:00,107.66,107.97,107.65,107.74,34818.0,98.8715,99.1562,98.8623,98.945,34818.0
2024-02-22 14:30:00,107.75,107.75,107.54,107.58,16941.0,98.9542,98.9542,98.7613,98.798,16941.0
2024-02-22 14:40:00,107.6,107.6,107.4,107.43,12037.0,98.8164,98.8164,98.6327,98.6603,12037.0
2024-02-22 14:50:00,107.39,107.74,107.35,107.61,27049.0,98.6235,98.945,98.5868,98.8256,27049.0
2024-02-22 15:00:00,107.6,107.86,107.59,107.78,25500.0,98.8164,99.0552,98.8072,98.9817,25500.0
2024-02-22 15:10:00,107.78,107.95,107.72,107.9,34867.0,98.9817,99.1378,98.9266,99.0919,34867.0
2024-02-22 15:20:00,107.86,108.05,107.75,108.0,26459.0,99.0552,99.2297,98.9542,99.1837,26459.0
2024-02-22 15:30:00,107.98,107.98,107.82,107.91,29481.0,99.1654,99.1654,99.0184,99.1011,29481.0
2024-02-22 15:40:00,107.93,108.01,107.6,107.6,47487.0,99.1195,99.1929,98.8164,98.8164,47487.0
2024-02-22 15:50:00,107.67,108.09,107.65,107.95,225698.0,98.8807,99.2664,98.8623,99.1378,225698.0
2024-02-23 09:30:00,108.06,108.06,107.18,107.38,29536.0,99.2388,99.2388,98.4307,98.6144,29536.0
2024-02-23 09:40:00,107.49,107.87,107.46,107.83,12493.0,98.7154,99.0644,98.6878,99.0276,12493.0
2024-02-23 09:50:00,107.78,108.25,107.49,108.25,15379.0,98.9817,99.4133,98.7154,99.4133,15379.0
2024-02-23 10:00:00,108.23,108.43,107.87,108.42,17400.0,99.395,99.5786,99.0644,99.5695,17400.0
2024-02-23 10:10:00,108.4,108.45,108.1,108.1,17057.0,99.5511,99.597,99.2756,99.2756,17057.0
2024-02-23 10:20:00,108.12,108.63,108.08,108.45,25146.0,99.294,99.7623,99.2572,99.597,25146.0
2024-02-23 10:30:00,108.48,108.58,108.34,108.45,12926.0,99.6246,99.7164,99.496,99.597,12926.0
2024-02-23 10:40:00,108.44,108.77,108.42,108.73,19008.0,99.5878,99.8909,99.5695,99.8542,19008.0
2024-02-23 10:50:00,108.7,108.93,108.66,108.92,16486.0,99.8266,100.0378,99.7899,100.0286,16486.0
2024-02-23 11:00:00,108.94,109.0,108.72,108.77,18086.0,100.047,100.1021,99.845,99.8909,18086.0
2024-02-23 11:10:00,108.72,108.81,108.64,108.79,30573.0,99.845,99.9276,99.7715,99.9093,30573.0
2024-02-23 11:20:00,108.8,108.83,108.5,108.5,18795.0,99.9184,99.946,99.6429,99.6429,18795.0
2024-02-23 11:30:00,108.48,108.55,108.35,108.53,36548.0,99.6246,99.6888,99.5052,99.6705,36548.0
2024-02-23 11:40:00,108.53,108.61,108.38,108.48,30931.0,99.6705,99.744,99.5327,99.6246,30931.0
2024-02-23 11:50:00,108.46,108.48,108.12,108.17,20999.0,99.6062,99.6246,99.294,99.3399,20999.0
2024-02-23 12:00:00,108.17,108.23,108.1,108.17,7472.0,99.3399,99.395,99.2756,99.3399,7472.0
2024-02-23 12:10:00,108.16,108.48,108.11,108.44,22256.0,99.3307,99.6246,99.2848,99.5878,22256.0
2024-02-23 12:20:00,108.44,108.7,108.42,108.53,38463.0,99.5878,99.8266,99.5695,99.6705,38463.0
2024-02-23 12:30:00,108.59,108.59,108.45,108.51,8121.0,99.7256,99.7256,99.597,99.6521,8121.0
2024-02-23 12:40:00,108.48,108.48,108.35,108.38,9865.0,99.6246,99.6246,99.5052,99.5327,9865.0
2024-02-23 12:50:00,108.39,108.39,108.23,108.25,11770.0,99.5419,99.5419,99.395,99.4133,11770.0
2024-02-23 13:00:00,108.23,108.3,108.14,108.27,15434.0,99.395,99.4593,99.3123,99.4317,15434.0
2024-02-23 13:10:00,108.29,108.54,108.25,108.54,24016.0,99.4501,99.6797,99.4133,99.6797,24016.0
2024-02-23 13:20:00,108.53,108.67,108.44,108.45,42959.0,99.6705,99.7991,99.5878,99.597,42959.0
2024-02-23 13:30:00,108.47,108.78,108.46,108.72,20446.0,99.6154,99.9001,99.6062,99.845,20446.0
2024-02-23 13:40:00,108.7,108.98,108.69,108.98,13404.0,99.8266,100.0837,99.8174,100.0837,13404.0
2024-02-23 13:50:00,108.99,109.17,108.96,109.15,30241.0,100.0929,100.2582,100.0654,100.2399,30241.0
2024-02-23 14:00:00,109.16,109.25,109.09,109.15,43017.0,100.2491,100.3317,100.1848,100.2399,43017.0
2024-02-23 14:10:00,109.15,109.15,108.88,108.92,31455.0,100.2399,100.2399,99.9919,100.0286,31455.0
2024-02-23 14:20:00,108.92,108.92,108.71,108.76,13445.0,100.0286,100.0286,99.8358,99.8817,13445.0
2024-02-23 14:30:00,108.78,108.82,108.62,108.63,15803.0,99.9001,99.9368,99.7531,99.7623,15803.0
2024-02-23 14:40:00,108.66,108.99,108.66,108.98,18289.0,99.7899,100.0929,99.7899,100.0837,18289.0
2024-02-23 14:50:00,108.98,109.04,108.85,108.88,19729.0,100.0837,100.1388,99.9644,99.9919,19729.0
2024-02-23 15:00:00,108.89,109.03,108.84,108.88,15510.0,100.0011,100.1297,99.9552,99.9919,15510.0
2024-02-23 15:10:00,108.88,109.01,108.88,109.01,18129.0,99.9919,100.1113,99.9919,100.1113,18129.0
2024-02-23 15:20:00,109.01,109.23,108.95,109.12,35776.0,100.1113,100.3133,100.0562,100.2123,35776.0
2024-02-23 15:30:00,109.12,109.27,109.07,109.27,27707.0,100.2123,100.3501,100.1664,100.3501,27707.0
2024-02-23 15:40:00,109.26,109.28,108.95,109.03,61677.0,100.3409,100.3593,100.0562,100.1297,61677.0
2024-02-23 15:50:00,109.04,109.11,108.62,108.7,169993.0,100.1388,100.2031,99.7531,99.8266,169993.0
2024-02-26 09:30:00,108.26,108.69,107.88,108.63,32914.0,99.4225,99.8174,99.0735,99.7623,32914.0
2024-02-26 09:40:00,108.46,108.78,108.29,108.55,30156.0,99.6062,99.9001,99.4501,99.6888,30156.0
2024-02-26 09:50:00,108.6,108.78,108.44,108.58,23859.0,99.7348,99.9001,99.5878,99.7164,23859.0
2024-02-26 10:00:00,108.51,108.62,107.72,107.82,54794.0,99.6521,99.7531,98.9266,99.0184,54794.0
2024-02-26 10:10:00,107.89,107.97,107.32,107.67,34200.0,99.0827,99.1562,98.5593,98.8807,34200.0
2024-02-26 10:20:00,107.66,107.8,107.53,107.8,26183.0,98.8715,99.0001,98.7521,99.0001,26183.0
2024-02-26 10:30:00,107.82,108.08,107.74,107.99,26077.0,99.0184,99.2572,98.945,99.1746,26077.0
2024-02-26 10:40:00,108.02,108.04,107.56,107.71,31045.0,99.2021,99.2205,98.7797,98.9174,31045.0
2024-02-26 10:50:00,107.66,107.86,107.62,107.75,25556.0,98.8715,99.0552,98.8348,98.9542,25556.0
2024-02-26 11:00:00,107.74,107.77,107.47,107.56,63580.0,98.945,98.9725,98.697,98.7797,63580.0
2024-02-26 11:10:00,107.56,107.59,107.25,107.37,43879.0,98.7797,98.8072,98.495,98.6052,43879.0
2024-02-26 11:20:00,107.36,107.55,106.89,106.89,61046.0,98.596,98.7705,98.1644,98.1644,61046.0
2024-02-26 11:30:00,106.88,106.88,106.44,106.52,24478.0,98.1552,98.1552,97.7511,97.8246,24478.0
2024-02-26 11:40:00,106.53,106.67,106.36,106.67,22270.0,97.8337,97.9623,97.6776,97.9623,22270.0
2024-02-26 11:50:00,106.67,106.88,106.67,106.8,17599.0,97.9623,98.1552,97.9623,98.0817,17599.0
2024-02-26 12:00:00,106.82,106.94,106.77,106.94,20158.0,98.1001,98.2103,98.0542,98.2103,20158.0
2024-02-26 12:10:00,106.95,107.03,106.71,106.74,46478.0,98.2195,98.2929,97.9991,98.0266,46478.0
2024-02-26 12:20:00,106.71,106.8,106.41,106.41,21254.0,97.9991,98.0817,97.7235,97.7235,21254.0
2024-02-26 12:30:00,106.42,106.42,106.05,106.06,15611.0,97.7327,97.7327,97.3929,97.4021,15611.0
2024-02-26 12:40:00,106.04,106.06,105.81,105.92,25681.0,97.3837,97.4021,97.1725,97.2735,25681.0
2024-02-26 12:50:00,105.89,105.92,105.75,105.8,21930.0,97.246,97.2735,97.1174,97.1633,21930.0
2024-02-26 13:00:00,105.82,106.02,105.8,105.88,14076.0,97.1817,97.3654,97.1633,97.2368,14076.0
2024-02-26 13:10:00,105.86,105.93,105.63,105.64,20235.0,97.2184,97.2827,97.0072,97.0164,20235.0
2024-02-26 13:20:00,105.65,105.7,105.53,105.61,21500.0,97.0256,97.0715,96.9154,96.9888,21500.0
2024-02-26 13:30:00,105.6,105.82,105.52,105.82,16295.0,96.9797,97.1817,96.9062,97.1817,16295.0
2024-02-26 13:40:00,105.82,105.89,105.57,105.7,20677.0,97.1817,97.246,96.9521,97.0715,20677.0
2024-02-26 13:50:00,105.7,105.81,105.63,105.68,16780.0,97.0715,97.1725,97.0072,97.0531,16780.0
2024-02-26 14:00:00,105.7,105.71,105.48,105.51,30075.0,97.0715,97.0807,96.8695,96.897,30075.0
2024-02-26 14:10:00,105.51,105.68,105.41,105.67,33318.0,96.897,97.0531,96.8052,97.0439,33318.0
2024-02-26 14:20:00,105.68,105.68,105.36,105.62,31496.0,97.0531,97.0531,96.7593,96.998,31496.0
2024-02-26 14:30:00,105.66,105.99,105.66,105.99,29030.0,97.0348,97.3378,97.0348,97.3378,29030.0
2024-02-26 14:40:00,105.98,105.98,105.78,105.85,18140.0,97.3286,97.3286,97.145,97.2093,18140.0
2024-02-26 14:50:00,105.85,106.11,105.84,106.01,26111.0,97.2093,97.448,97.2001,97.3562,26111.0
2024-02-26 15:00:00,106.02,106.34,106.01,106.33,29949.0,97.3654,97.6593,97.3562,97.6501,29949.0
2024-02-26 15:10:00,106.32,106.46,106.12,106.13,24318.0,97.6409,97.7695,97.4572,97.4664,24318.0
2024-02-26 15:20:00,106.12,106.12,105.92,105.95,40049.0,97.4572,97.4572,97.2735,97.3011,40049.0
2024-02-26 15:30:00,105.92,105.93,105.62,105.72,33418.0,97.2735,97.2827,96.998,97.0899,33418.0
2024-02-26 15:40:00,105.73,106.31,105.65,106.27,57087.0,97.0991,97.6317,97.0256,97.595,57087.0
2024-02-26 15:50:00,106.24,106.25,105.86,105.94,148011.0,97.5674,97.5766,97.2184,97.2919,148011.0
2024-02-27 09:30:00,106.39,106.67,106.2,106.61,59225.0,97.7052,97.9623,97.5307,97.9072,59225.0
2024-02-27 09:40:00,106.63,107.11,105.85,105.93,55559.0,97.9256,98.3664,97.2093,97.2827,55559.0
2024-02-27 09:50:00,105.89,105.96,105.4,105.89,47207.0,97.246,97.3103,96.796,97.246,47207.0
2024-02-27 10:00:00,106.0,106.0,104.65,104.73,59838.0,97.347,97.347,96.1072,96.1807,59838.0
2024-02-27 10:10:00,104.64,105.12,104.41,104.78,53619.0,96.098,96.5388,95.8868,96.2266,53619.0
2024-02-27 10:20:00,104.73,104.95,104.19,104.41,52191.0,96.1807,96.3827,95.6848,95.8868,52191.0
2024-02-27 10:30:00,104.42,104.52,104.21,104.39,59579.0,95.896,95.9878,95.7031,95.8684,59579.0
2024-02-27 10:40:00,104.42,104.54,104.2,104.36,112642.0,95.896,96.0062,95.6939,95.8409,112642.0
2024-02-27 10:50:00,104.38,104.79,104.35,104.79,35377.0,95.8593,96.2358,95.8317,96.2358,35377.0
2024-02-27 11:00:00,104.8,105.24,104.73,104.94,59710.0,96.245,96.6491,96.1807,96.3735,59710.0
2024-02-27 11:10:00,104.94,105.12,104.87,104.95,26082.0,96.3735,96.5388,96.3093,96.3827,26082.0
2024-02-27 11:20:00,104.96,105.19,104.76,104.77,43637.0,96.3919,96.6031,96.2082,96.2174,43637.0
2024-02-27 11:30:00,104.78,104.96,104.65,104.88,32340.0,96.2266,96.3919,96.1072,96.3184,32340.0
2024-02-27 11:40:00,104.84,104.87,104.44,104.56,44943.0,96.2817,96.3093,95.9144,96.0246,44943.0
2024-02-27 11:50:00,104.58,105.09,104.56,104.92,35594.0,96.0429,96.5113,96.0246,96.3552,35594.0
2024-02-27 12:00:00,104.92,105.27,104.84,105.11,50683.0,96.3552,96.6766,96.2817,96.5297,50683.0
2024-02-27 12:10:00,105.14,105.27,105.05,105.2,21758.0,96.5572,96.6766,96.4746,96.6123,21758.0
2024-02-27 12:20:00,105.2,105.2,104.98,104.99,18057.0,96.6123,96.6123,96.4103,96.4195,18057.0
2024-02-27 12:30:00,104.93,105.06,104.83,105.06,11716.0,96.3644,96.4837,96.2725,96.4837,11716.0
2024-02-27 12:40:00,105.06,105.37,104.94,105.28,33937.0,96.4837,96.7684,96.3735,96.6858,33937.0
2024-02-27 12:50:00,105.29,105.59,105.29,105.48,34616.0,96.695,96.9705,96.695,96.8695,34616.0
2024-02-27 13:00:00,105.47,105.57,105.39,105.53,28427.0,96.8603,96.9521,96.7868,96.9154,28427.0
2024-02-27 13:10:00,105.54,105.54,105.28,105.37,32625.0,96.9246,96.9246,96.6858,96.7684,32625.0
2024-02-27 13:20:00,105.35,105.42,105.08,105.22,86305.0,96.7501,96.8144,96.5021,96.6307,86305.0
2024-02-27 13:30:00,105.2,105.39,104.98,105.0,38954.0,96.6123,96.7868,96.4103,96.4286,38954.0
2024-02-27 13:40:00,105.0,105.17,104.83,105.03,47557.0,96.4286,96.5848,96.2725,96.4562,47557.0
2024-02-27 13:50:00,105.04,105.16,105.04,105.04,28047.0,96.4654,96.5756,96.4654,96.4654,28047.0
2024-02-27 14:00:00,105.05,105.2,104.94,105.18,34596.0,96.4746,96.6123,96.3735,96.5939,34596.0
2024-02-27 14:10:00,105.13,105.13,104.92,104.95,42315.0,96.548,96.548,96.3552,96.3827,42315.0
2024-02-27 14:20:00,104.96,105.33,104.94,105.24,43253.0,96.3919,96.7317,96.3735,96.6491,43253.0
2024-02-27 14:30:00,105.23,105.62,105.18,105.51,22836.0,96.6399,96.998,96.5939,96.897,22836.0
2024-02-27 14:40:00,105.53,105.78,105.5,105.78,31152.0,96.9154,97.145,96.8878,97.145,31152.0
2024-02-27 14:50:00,105.79,105.83,105.39,105.48,54416.0,97.1542,97.1909,96.7868,96.8695,54416.0
2024-02-27 15:00:00,105.49,105.82,105.4,105.78,32168.0,96.8786,97.1817,96.796,97.145,32168.0
2024-02-27 15:10:00,105.82,105.84,105.46,105.55,64720.0,97.1817,97.2001,96.8511,96.9337,64720.0
2024-02-27 15:20:00,105.54,105.92,105.48,105.9,79970.0,96.9246,97.2735,96.8695,97.2552,79970.0
2024-02-27 15:30:00,105.89,106.19,105.84,106.03,110133.0,97.246,97.5215,97.2001,97.3746,110133.0
2024-02-27 15:40:00,106.04,106.04,105.55,105.63,103626.0,97.3837,97.3837,96.9337,97.0072,103626.0
2024-02-27 15:50:00,105.65,105.85,105.47,105.65,229865.0,97.0256,97.2093,96.8603,97.0256,229865.0
2024-02-28 09:30:00,105.51,106.87,105.42,106.87,61227.0,96.897,98.146,96.8144,98.146,61227.0
2024-02-28 09:40:00,106.84,107.15,106.63,106.97,46949.0,98.1184,98.4031,97.9256,98.2378,46949.0
2024-02-28 09:50:00,106.97,107.44,106.57,106.75,26794.0,98.2378,98.6695,97.8705,98.0358,26794.0
2024-02-28 10:00:00,106.77,107.15,106.65,106.91,37084.0,98.0542,98.4031,97.9439,98.1827,37084.0
2024-02-28 10:10:00,106.89,107.34,106.75,107.19,44486.0,98.1644,98.5776,98.0358,98.4399,44486.0
2024-02-28 10:20:00,107.19,107.64,107.04,107.64,73226.0,98.4399,98.8531,98.3021,98.8531,73226.0
2024-02-28 10:30:00,107.61,107.75,107.48,107.68,40567.0,98.8256,98.9542,98.7062,98.8899,40567.0
2024-02-28 10:40:00,107.71,108.06,107.65,108.04,53987.0,98.9174,99.2388,98.8623,99.2205,53987.0
2024-02-28 10:50:00,108.04,108.49,108.04,108.4,72688.0,99.2205,99.6337,99.2205,99.5511,72688.0
2024-02-28 11:00:00,108.45,108.48,108.09,108.16,38692.0,99.597,99.6246,99.2664,99.3307,38692.0
2024-02-28 11:10:00,108.14,108.54,108.12,108.37,32470.0,99.3123,99.6797,99.294,99.5235,32470.0
2024-02-28 11:20:00,108.35,108.35,108.08,108.11,26807.0,99.5052,99.5052,99.2572,99.2848,26807.0
2024-02-28 11:30:00,108.11,108.44,107.99,108.4,45670.0,99.2848,99.5878,99.1746,99.5511,45670.0
2024-02-28 11:40:00,108.39,108.6,108.36,108.6,32510.0,99.5419,99.7348,99.5144,99.7348,32510.0
2024-02-28 11:50:00,108.59,108.88,108.47,108.78,39237.0,99.7256,99.9919,99.6154,99.9001,39237.0
2024-02-28 12:00:00,108.79,108.87,108.66,108.69,29920.0,99.9093,99.9827,99.7899,99.8174,29920.0
2024-02-28 12:10:00,108.69,109.0,108.6,108.69,63752.0,99.8174,100.1021,99.7348,99.8174,63752.0
2024-02-28 12:20:00,108.67,108.78,108.39,108.45,31093.0,99.7991,99.9001,99.5419,99.597,31093.0
2024-02-28 12:30:00,108.4,108.76,108.4,108.66,36975.0,99.5511,99.8817,99.5511,99.7899,36975.0
2024-02-28 12:40:00,108.67,108.93,108.63,108.8,49773.0,99.7991,100.0378,99.7623,99.9184,49773.0
2024-02-28 12:50:00,108.81,108.82,108.67,108.75,33765.0,99.9276,99.9368,99.7991,99.8725,33765.0
2024-02-28 13:00:00,108.75,108.82,108.69,108.81,59423.0,99.8725,99.9368,99.8174,99.9276,59423.0
2024-02-28 13:10:00,108.84,108.9,108.68,108.74,37870.0,99.9552,100.0103,99.8082,99.8633,37870.0
2024-02-28 13:20:00,108.73,108.97,108.66,108.97,36215.0,99.8542,100.0746,99.7899,100.0746,36215.0
2024-02-28 13:30:00,108.99,109.2,108.83,108.83,27261.0,100.0929,100.2858,99.946,99.946,27261.0
2024-02-28 13:40:00,108.85,109.14,108.78,108.97,84592.0,99.9644,100.2307,99.9001,100.0746,84592.0
2024-02-28 13:50:00,108.98,109.05,108.9,109.0,52376.0,100.0837,100.148,100.0103,100.1021,52376.0
2024-02-28 14:00:00,109.0,109.01,108.52,108.64,25196.0,100.1021,100.1113,99.6613,99.7715,25196.0
2024-02-28 14:10:00,108.61,108.65,108.39,108.61,29227.0,99.744,99.7807,99.5419,99.744,29227.0
2024-02-28 14:20:00,108.59,108.59,108.2,108.2,29827.0,99.7256,99.7256,99.3674,99.3674,29827.0
2024-02-28 14:30:00,108.17,108.23,107.97,108.04,31933.0,99.3399,99.395,99.1562,99.2205,31933.0
2024-02-28 14:40:00,108.06,108.38,108.06,108.18,62917.0,99.2388,99.5327,99.2388,99.3491,62917.0
2024-02-28 14:50:00,108.13,108.46,108.11,108.46,32268.0,99.3031,99.6062,99.2848,99.6062,32268.0
2024-02-28 15:00:00,108.48,108.65,108.4,108.58,29026.0,99.6246,99.7807,99.5511,99.7164,29026.0
2024-02-28 15:10:00,108.58,108.61,108.35,108.38,27538.0,99.7164,99.744,99.5052,99.5327,27538.0
2024-02-28 15:20:00,108.38,108.4,108.19,108.38,35497.0,99.5327,99.5511,99.3582,99.5327,35497.0
2024-02-28 15:30:00,108.39,108.69,108.35,108.52,41161.0,99.5419,99.8174,99.5052,99.6613,41161.0
2024-02-28 15:40:00,108.51,108.78,108.47,108.74,72602.0,99.6521,99.9001,99.6154,99.8633,72602.0
2024-02-28 15:50:00,108.72,108.75,108.32,108.6,201816.0,99.845,99.8725,99.4776,99.7348,201816.0
2024-02-29 09:30:00,109.46,109.98,109.05,109.8,71793.0,100.5246,101.0021,100.148,100.8368,71793.0
2024-02-29 09:40:00,109.79,110.08,109.58,109.65,36262.0,100.8276,101.094,100.6348,100.6991,36262.0
2024-02-29 09:50:00,109.65,109.84,109.4,109.53,28325.0,100.6991,100.8735,100.4695,100.5888,28325.0
2024-02-29 10:00:00,109.71,110.18,109.59,110.03,17454.0,100.7542,101.1858,100.644,101.048,17454.0
2024-02-29 10:10:00,110.07,110.23,109.85,109.88,83493.0,101.0848,101.2317,100.8827,100.9103,83493.0
2024-02-29 10:20:00,109.93,110.37,109.86,110.23,38206.0,100.9562,101.3603,100.8919,101.2317,38206.0
2024-02-29 10:30:00,110.19,110.72,110.18,110.52,51338.0,101.195,101.6817,101.1858,101.498,51338.0
2024-02-29 10:40:00,110.52,110.55,110.28,110.34,46636.0,101.498,101.5256,101.2776,101.3327,46636.0
2024-02-29 10:50:00,110.42,110.5,110.3,110.35,75242.0,101.4062,101.4797,101.296,101.3419,75242.0
2024-02-29 11:00:00,110.34,110.34,110.1,110.31,64639.0,101.3327,101.3327,101.1123,101.3052,64639.0
2024-02-29 11:10:00,110.31,110.34,110.05,110.12,44135.0,101.3052,101.3327,101.0664,101.1307,44135.0
2024-02-29 11:20:00,110.02,110.16,109.93,110.0,43641.0,101.0389,101.1674,100.9562,101.0205,43641.0
2024-02-29 11:30:00,110.0,110.2,109.92,109.95,96015.0,101.0205,101.2042,100.947,100.9746,96015.0
2024-02-29 11:40:00,109.92,109.97,109.7,109.85,111820.0,100.947,100.9929,100.745,100.8827,111820.0
2024-02-29 11:50:00,109.85,109.91,109.8,109.83,23764.0,100.8827,100.9378,100.8368,100.8644,23764.0
2024-02-29 12:00:00,109.83,109.92,109.82,109.84,45504.0,100.8644,100.947,100.8552,100.8735,45504.0
2024-02-29 12:10:00,109.85,109.98,109.69,109.93,31885.0,100.8827,101.0021,100.7358,100.9562,31885.0
2024-02-29 12:20:00,109.93,109.97,109.85,109.91,13754.0,100.9562,100.9929,100.8827,100.9378,13754.0
2024-02-29 12:30:00,109.91,109.98,109.84,109.95,26052.0,100.9378,101.0021,100.8735,100.9746,26052.0
2024-02-29 12:40:00,109.95,110.17,109.95,110.06,14245.0,100.9746,101.1766,100.9746,101.0756,14245.0
2024-02-29 12:50:00,110.1,110.17,110.0,110.07,12699.0,101.1123,101.1766,101.0205,101.0848,12699.0
2024-02-29 13:00:00,110.1,110.17,109.93,110.09,22769.0,101.1123,101.1766,100.9562,101.1031,22769.0
2024-02-29 13:10:00,110.08,110.2,110.03,110.18,13516.0,101.094,101.2042,101.048,101.1858,13516.0
2024-02-29 13:20:00,110.21,110.39,110.06,110.39,9554.0,101.2133,101.3786,101.0756,101.3786,9554.0
2024-02-29 13:30:00,110.37,110.61,110.37,110.47,20243.0,101.3603,101.5807,101.3603,101.4521,20243.0
2024-02-29 13:40:00,110.47,110.74,110.47,110.62,28748.0,101.4521,101.7001,101.4521,101.5899,28748.0
2024-02-29 13:50:00,110.6,110.74,110.55,110.58,21075.0,101.5715,101.7001,101.5256,101.5531,21075.0
2024-02-29 14:00:00,110.58,110.78,110.55,110.6,25373.0,101.5531,101.7368,101.5256,101.5715,25373.0
2024-02-29 14:10:00,110.61,110.87,110.56,110.79,36335.0,101.5807,101.8195,101.5348,101.746,36335.0
2024-02-29 14:20:00,110.77,110.87,110.53,110.74,35135.0,101.7276,101.8195,101.5072,101.7001,35135.0
2024-02-29 14:30:00,110.75,110.84,110.65,110.7,30436.0,101.7093,101.7919,101.6174,101.6633,30436.0
2024-02-29 14:40:00,110.7,110.7,110.34,110.38,40850.0,101.6633,101.6633,101.3327,101.3695,40850.0
2024-02-29 14:50:00,110.38,110.42,110.26,110.28,45716.0,101.3695,101.4062,101.2593,101.2776,45716.0
2024-02-29 15:00:00,110.27,110.33,110.14,110.25,62488.0,101.2684,101.3235,101.1491,101.2501,62488.0
2024-02-29 15:10:00,110.25,110.43,109.95,110.0,58824.0,101.2501,101.4154,100.9746,101.0205,58824.0
2024-02-29 15:20:00,110.0,110.16,109.95,110.11,36534.0,101.0205,101.1674,100.9746,101.1215,36534.0
2024-02-29 15:30:00,110.12,110.49,110.02,110.47,171087.0,101.1307,101.4705,101.0389,101.4521,171087.0
2024-02-29 15:40:00,110.46,110.76,110.42,110.75,98393.0,101.4429,101.7184,101.4062,101.7093,98393.0
2024-02-29 15:50:00,110.75,110.79,109.93,109.93,351511.0,101.7093,101.746,100.9562,100.9562,351511.0
2024-03-01 09:30:00,109.56,109.87,108.63,108.67,60562.0,100.6164,100.9011,99.7623,99.7991,60562.0
2024-03-01 09:40:00,108.58,108.62,108.09,108.6,32592.0,99.7164,99.7531,99.2664,99.7348,32592.0
2024-03-01 09:50:00,108.6,108.9,108.39,108.59,23990.0,99.7348,100.0103,99.5419,99.7256,23990.0
2024-03-01 10:00:00,108.64,109.0,108.63,108.9,63072.0,99.7715,100.1021,99.7623,100.0103,63072.0
2024-03-01 10:10:00,108.84,109.0,108.71,108.86,42698.0,99.9552,100.1021,99.8358,99.9735,42698.0
2024-03-01 10:20:00,108.89,109.51,108.88,109.51,27905.0,100.0011,100.5705,99.9919,100.5705,27905.0
2024-03-01 10:30:00,109.52,109.72,109.48,109.49,24397.0,100.5797,100.7633,100.5429,100.5521,24397.0
2024-03-01 10:40:00,109.47,109.79,109.37,109.52,22837.0,100.5337,100.8276,100.4419,100.5797,22837.0
2024-03-01 10:50:00,109.59,109.9,109.52,109.9,13318.0,100.644,100.9286,100.5797,100.9286,13318.0
2024-03-01 11:00:00,109.9,110.12,109.75,109.75,14950.0,100.9286,101.1307,100.7909,100.7909,14950.0
2024-03-01 11:10:00,109.72,109.84,109.57,109.66,13215.0,100.7633,100.8735,100.6256,100.7082,13215.0
2024-03-01 11:20:00,109.66,109.92,109.66,109.69,20757.0,100.7082,100.947,100.7082,100.7358,20757.0
2024-03-01 11:30:00,109.65,109.82,109.51,109.82,22936.0,100.6991,100.8552,100.5705,100.8552,22936.0
2024-03-01 11:40:00,109.82,109.91,109.66,109.83,28058.0,100.8552,100.9378,100.7082,100.8644,28058.0
2024-03-01 11:50:00,109.8,109.85,109.62,109.79,19121.0,100.8368,100.8827,100.6715,100.8276,19121.0
2024-03-01 12:00:00,109.76,109.83,109.66,109.72,21804.0,100.8001,100.8644,100.7082,100.7633,21804.0
2024-03-01 12:10:00,109.72,109.8,109.46,109.52,16585.0,100.7633,100.8368,100.5246,100.5797,16585.0
2024-03-01 12:20:00,109.52,109.6,109.38,109.48,21318.0,100.5797,100.6531,100.4511,100.5429,21318.0
2024-03-01 12:30:00,109.5,109.56,109.37,109.38,13778.0,100.5613,100.6164,100.4419,100.4511,13778.0
2024-03-01 12:40:00,109.38,109.62,109.37,109.6,10666.0,100.4511,100.6715,100.4419,100.6531,10666.0
2024-03-01 12:50:00,109.56,109.67,109.47,109.51,12160.0,100.6164,100.7174,100.5337,100.5705,12160.0
2024-03-01 13:00:00,109.54,109.85,109.5,109.79,12430.0,100.598,100.8827,100.5613,100.8276,12430.0
2024-03-01 13:10:00,109.82,109.94,109.8,109.8,18328.0,100.8552,100.9654,100.8368,100.8368,18328.0
2024-03-01 13:20:00,109.82,109.95,109.74,109.74,14647.0,100.8552,100.9746,100.7817,100.7817,14647.0
2024-03-01 13:30:00,109.67,109.88,109.65,109.8,12204.0,100.7174,100.9103,100.6991,100.8368,12204.0
2024-03-01 13:40:00,109.85,109.99,109.82,109.91,12542.0,100.8827,101.0113,100.8552,100.9378,12542.0
2024-03-01 13:50:00,109.89,110.0,109.89,109.94,14644.0,100.9195,101.0205,100.9195,100.9654,14644.0
2024-03-01 14:00:00,109.94,110.12,109.94,110.04,17572.0,100.9654,101.1307,100.9654,101.0572,17572.0
2024-03-01 14:10:00,110.05,110.24,110.04,110.18,14311.0,101.0664,101.2409,101.0572,101.1858,14311.0
2024-03-01 14:20:00,110.15,110.17,110.01,110.11,30456.0,101.1582,101.1766,101.0297,101.1215,30456.0
2024-03-01 14:30:00,110.12,110.6,110.05,110.6,33846.0,101.1307,101.5715,101.0664,101.5715,33846.0
2024-03-01 14:40:00,110.61,110.74,110.5,110.55,25257.0,101.5807,101.7001,101.4797,101.5256,25257.0
2024-03-01 14:50:00,110.58,110.68,110.49,110.54,21688.0,101.5531,101.645,101.4705,101.5164,21688.0
2024-03-01 15:00:00,110.55,110.69,110.52,110.62,23236.0,101.5256,101.6542,101.498,101.5899,23236.0
2024-03-01 15:10:00,110.6,110.73,110.42,110.72,22779.0,101.5715,101.6909,101.4062,101.6817,22779.0
2024-03-01 15:20:00,110.7,110.75,110.61,110.7,22457.0,101.6633,101.7093,101.5807,101.6633,22457.0
2024-03-01 15:30:00,110.73,110.83,110.62,110.74,44033.0,101.6909,101.7827,101.5899,101.7001,44033.0
2024-03-01 15:40:00,110.75,110.84,110.64,110.79,47289.0,101.7093,101.7919,101.6082,101.746,47289.0
2024-03-01 15:50:00,110.8,111.22,110.77,111.06,207257.0,101.7552,102.1409,101.7276,101.994,207257.0
2024-03-04 09:30:00,111.0,112.37,110.84,111.17,92800.0,101.9389,103.197,101.7919,102.095,92800.0
2024-03-04 09:40:00,111.15,111.6,111.0,111.49,29357.0,102.0766,102.4899,101.9389,102.3889,29357.0
2024-03-04 09:50:00,111.5,111.84,111.06,111.69,41428.0,102.398,102.7103,101.994,102.5725,41428.0
2024-03-04 10:00:00,111.63,111.76,111.13,111.26,25247.0,102.5174,102.6368,102.0582,102.1776,25247.0
2024-03-04 10:10:00,111.27,111.57,111.19,111.54,23638.0,102.1868,102.4623,102.1133,102.4348,23638.0
2024-03-04 10:20:00,111.54,111.69,111.38,111.45,36542.0,102.4348,102.5725,102.2878,102.3521,36542.0
2024-03-04 10:30:00,111.48,111.93,111.43,111.88,38940.0,102.3797,102.7929,102.3337,102.747,38940.0
2024-03-04 10:40:00,111.92,111.95,111.67,111.73,34268.0,102.7837,102.8113,102.5542,102.6093,34268.0
2024-03-04 10:50:00,111.79,112.0,111.71,111.73,27811.0,102.6644,102.8572,102.5909,102.6093,27811.0
2024-03-04 11:00:00,111.75,112.0,111.74,111.84,17441.0,102.6276,102.8572,102.6184,102.7103,17441.0
2024-03-04 11:10:00,111.88,112.05,111.87,111.98,10197.0,102.747,102.9031,102.7378,102.8389,10197.0
2024-03-04 11:20:00,112.01,112.11,111.71,111.8,17787.0,102.8664,102.9582,102.5909,102.6735,17787.0
2024-03-04 11:30:00,111.82,111.82,111.62,111.67,26357.0,102.6919,102.6919,102.5082,102.5542,26357.0
2024-03-04 11:40:00,111.63,111.86,111.6,111.85,62799.0,102.5174,102.7286,102.4899,102.7195,62799.0
2024-03-04 11:50:00,111.85,112.07,111.78,112.0,33591.0,102.7195,102.9215,102.6552,102.8572,33591.0
2024-03-04 12:00:00,112.0,112.09,111.91,112.09,40731.0,102.8572,102.9399,102.7746,102.9399,40731.0
2024-03-04 12:10:00,112.06,112.2,112.03,112.2,19369.0,102.9123,103.0409,102.8848,103.0409,19369.0
2024-03-04 12:20:00,112.18,112.43,112.15,112.41,15420.0,103.0225,103.2521,102.995,103.2337,15420.0
2024-03-04 12:30:00,112.39,112.4,112.23,112.25,11223.0,103.2154,103.2246,103.0684,103.0868,11223.0
2024-03-04 12:40:00,112.25,112.25,111.96,112.04,9562.0,103.0868,103.0868,102.8205,102.894,9562.0
2024-03-04 12:50:00,112.02,112.1,111.97,112.02,8428.0,102.8756,102.9491,102.8297,102.8756,8428.0
2024-03-04 13:00:00,112.06,112.18,112.04,112.12,8205.0,102.9123,103.0225,102.894,102.9674,8205.0
2024-03-04 13:10:00,112.14,112.16,112.0,112.05,11087.0,102.9858,103.0042,102.8572,102.9031,11087.0
2024-03-04 13:20:00,112.02,112.2,111.99,112.19,23520.0,102.8756,103.0409,102.848,103.0317,23520.0
2024-03-04 13:30:00,112.18,112.32,112.11,112.3,11322.0,103.0225,103.1511,102.9582,103.1327,11322.0
2024-03-04 13:40:00,112.3,112.3,112.16,112.18,13715.0,103.1327,103.1327,103.0042,103.0225,13715.0
2024-03-04 13:50:00,112.17,112.34,112.15,112.26,16768.0,103.0133,103.1695,102.995,103.096,16768.0
2024-03-04 14:00:00,112.26,112.38,112.18,112.38,13949.0,103.096,103.2062,103.0225,103.2062,13949.0
2024-03-04 14:10:00,112.35,112.48,112.28,112.35,15263.0,103.1786,103.298,103.1144,103.1786,15263.0
2024-03-04 14:20:00,112.34,112.54,112.32,112.53,22423.0,103.1695,103.3531,103.1511,103.344,22423.0
2024-03-04 14:30:00,112.52,112.83,112.47,112.83,20125.0,103.3348,103.6195,103.2889,103.6195,20125.0
2024-03-04 14:40:00,112.81,112.92,112.76,112.9,15601.0,103.6011,103.7021,103.5552,103.6837,15601.0
2024-03-04 14:50:00,112.9,112.96,112.8,112.86,15636.0,103.6837,103.7389,103.5919,103.647,15636.0
2024-03-04 15:00:00,112.87,113.11,112.87,113.1,22569.0,103.6562,103.8766,103.6562,103.8674,22569.0
2024-03-04 15:10:00,113.13,113.22,113.03,113.1,26005.0,103.895,103.9776,103.8031,103.8674,26005.0
2024-03-04 15:20:00,113.09,113.09,112.94,112.99,20895.0,103.8582,103.8582,103.7205,103.7664,20895.0
2024-03-04 15:30:00,112.99,113.03,112.69,112.82,35954.0,103.7664,103.8031,103.4909,103.6103,35954.0
2024-03-04 15:40:00,112.84,113.07,112.71,112.88,57783.0,103.6286,103.8399,103.5093,103.6654,57783.0
2024-03-04 15:50:00,112.89,113.06,112.65,112.8,241403.0,103.6746,103.8307,103.4542,103.5919,241403.0
2024-03-05 09:30:00,112.41,113.44,112.38,113.23,58393.0,103.2337,104.1797,103.2062,103.9868,58393.0
2024-03-05 09:40:00,113.36,114.04,113.18,113.77,35575.0,104.1062,104.7307,103.9409,104.4827,35575.0
2024-03-05 09:50:00,113.68,113.89,113.28,113.61,69426.0,104.4001,104.5929,104.0327,104.3358,69426.0
2024-03-05 10:00:00,113.65,114.75,113.65,114.73,97870.0,104.3725,105.3827,104.3725,105.3644,97870.0
2024-03-05 10:10:00,114.73,114.73,113.78,113.88,90404.0,105.3644,105.3644,104.4919,104.5838,90404.0
2024-03-05 10:20:00,113.84,114.15,113.74,114.15,42340.0,104.547,104.8317,104.4552,104.8317,42340.0
2024-03-05 10:30:00,114.13,114.22,113.87,114.16,36175.0,104.8133,104.896,104.5746,104.8409,36175.0
2024-03-05 10:40:00,114.14,114.39,113.95,114.11,31104.0,104.8225,105.0521,104.648,104.795,31104.0
2024-03-05 10:50:00,114.11,114.15,113.47,113.48,29385.0,104.795,104.8317,104.2072,104.2164,29385.0
2024-03-05 11:00:00,113.44,113.7,113.4,113.67,34812.0,104.1797,104.4184,104.1429,104.3909,34812.0
2024-03-05 11:10:00,113.63,113.63,113.36,113.44,37933.0,104.3542,104.3542,104.1062,104.1797,37933.0
2024-03-05 11:20:00,113.44,113.61,113.42,113.56,38918.0,104.1797,104.3358,104.1613,104.2899,38918.0
2024-03-05 11:30:00,113.56,113.64,113.26,113.33,37036.0,104.2899,104.3633,104.0144,104.0786,37036.0
2024-03-05 11:40:00,113.27,113.32,112.97,113.1,25353.0,104.0235,104.0695,103.748,103.8674,25353.0
2024-03-05 11:50:00,113.07,113.18,112.86,113.12,46266.0,103.8399,103.9409,103.647,103.8858,46266.0
2024-03-05 12:00:00,113.11,113.15,112.9,112.94,13695.0,103.8766,103.9133,103.6837,103.7205,13695.0
2024-03-05 12:10:00,112.95,112.97,112.66,112.73,22387.0,103.7297,103.748,103.4633,103.5276,22387.0
2024-03-05 12:20:00,112.77,112.94,112.64,112.68,10585.0,103.5644,103.7205,103.445,103.4817,10585.0
2024-03-05 12:30:00,112.65,112.83,112.61,112.71,17746.0,103.4542,103.6195,103.4174,103.5093,17746.0
2024-03-05 12:40:00,112.68,112.99,112.66,112.77,16980.0,103.4817,103.7664,103.4633,103.5644,16980.0
2024-03-05 12:50:00,112.79,112.88,112.7,112.76,10607.0,103.5827,103.6654,103.5001,103.5552,10607.0
2024-03-05 13:00:00,112.75,112.83,112.64,112.81,12173.0,103.546,103.6195,103.445,103.6011,12173.0
2024-03-05 13:10:00,112.79,112.82,112.56,112.56,9507.0,103.5827,103.6103,103.3715,103.3715,9507.0
2024-03-05 13:20:00,112.57,112.7,112.56,112.67,13291.0,103.3807,103.5001,103.3715,103.4725,13291.0
2024-03-05 13:30:00,112.67,112.81,112.26,112.31,19204.0,103.4725,103.6011,103.096,103.1419,19204.0
2024-03-05 13:40:00,112.29,112.51,112.21,112.27,31341.0,103.1235,103.3256,103.0501,103.1052,31341.0
2024-03-05 13:50:00,112.25,112.4,112.2,112.26,11936.0,103.0868,103.2246,103.0409,103.096,11936.0
2024-03-05 14:00:00,112.27,112.31,112.01,112.08,11947.0,103.1052,103.1419,102.8664,102.9307,11947.0
2024-03-05 14:10:00,112.08,112.16,112.01,112.03,17422.0,102.9307,103.0042,102.8664,102.8848,17422.0
2024-03-05 14:20:00,112.02,112.09,111.96,112.08,13770.0,102.8756,102.9399,102.8205,102.9307,13770.0
2024-03-05 14:30:00,112.13,112.14,111.79,111.85,13463.0,102.9766,102.9858,102.6644,102.7195,13463.0
2024-03-05 14:40:00,111.81,111.86,111.54,111.55,12620.0,102.6827,102.7286,102.4348,102.444,12620.0
2024-03-05 14:50:00,111.57,111.73,111.46,111.53,19933.0,102.4623,102.6093,102.3613,102.4256,19933.0
2024-03-05 15:00:00,111.53,111.59,111.34,111.54,16002.0,102.4256,102.4807,102.2511,102.4348,16002.0
2024-03-05 15:10:00,111.58,111.66,111.42,111.59,17117.0,102.4715,102.545,102.3246,102.4807,17117.0
2024-03-05 15:20:00,111.55,111.75,111.54,111.59,22363.0,102.444,102.6276,102.4348,102.4807,22363.0
2024-03-05 15:30:00,111.6,111.8,111.51,111.56,22567.0,102.4899,102.6735,102.4072,102.4531,22567.0
2024-03-05 15:40:00,111.55,111.58,111.21,111.57,49733.0,102.444,102.4715,102.1317,102.4623,49733.0
2024-03-05 15:50:00,111.62,111.92,111.49,111.59,179788.0,102.5082,102.7837,102.3889,102.4807,179788.0
2024-03-06 09:30:00,112.5,112.5,111.59,111.72,29587.0,103.3164,103.3164,102.4807,102.6001,29587.0
2024-03-06 09:40:00,111.74,111.92,111.56,111.56,13221.0,102.6184,102.7837,102.4531,102.4531,13221.0
2024-03-06 09:50:00,111.46,111.77,111.39,111.72,16456.0,102.3613,102.646,102.297,102.6001,16456.0
2024-03-06 10:00:00,111.49,111.49,110.97,111.49,21280.0,102.3889,102.3889,101.9113,102.3889,21280.0
2024-03-06 10:10:00,111.39,111.63,111.26,111.47,12020.0,102.297,102.5174,102.1776,102.3705,12020.0
2024-03-06 10:20:00,111.47,111.63,111.45,111.48,7937.0,102.3705,102.5174,102.3521,102.3797,7937.0
2024-03-06 10:30:00,111.44,111.44,111.04,111.16,12271.0,102.3429,102.3429,101.9756,102.0858,12271.0
2024-03-06 10:40:00,111.13,111.24,110.97,111.05,8166.0,102.0582,102.1593,101.9113,101.9848,8166.0
2024-03-06 10:50:00,111.0,111.22,111.0,111.22,12457.0,101.9389,102.1409,101.9389,102.1409,12457.0
2024-03-06 11:00:00,111.23,111.47,111.23,111.33,6257.0,102.1501,102.3705,102.1501,102.2419,6257.0
2024-03-06 11:10:00,111.35,111.58,111.33,111.39,15606.0,102.2603,102.4715,102.2419,102.297,15606.0
2024-03-06 11:20:00,111.35,111.38,111.13,111.32,23399.0,102.2603,102.2878,102.0582,102.2327,23399.0
2024-03-06 11:30:00,111.33,111.47,111.28,111.42,22389.0,102.2419,102.3705,102.196,102.3246,22389.0
2024-03-06 11:40:00,111.41,111.49,111.34,111.48,16206.0,102.3154,102.3889,102.2511,102.3797,16206.0
2024-03-06 11:50:00,111.43,111.65,111.43,111.51,16051.0,102.3337,102.5358,102.3337,102.4072,16051.0
2024-03-06 12:00:00,111.48,111.84,111.48,111.74,20147.0,102.3797,102.7103,102.3797,102.6184,20147.0
2024-03-06 12:10:00,111.72,111.96,111.72,111.85,6377.0,102.6001,102.8205,102.6001,102.7195,6377.0
2024-03-06 12:20:00,111.87,111.91,111.73,111.74,7890.0,102.7378,102.7746,102.6093,102.6184,7890.0
2024-03-06 12:30:00,111.76,111.81,111.66,111.8,6260.0,102.6368,102.6827,102.545,102.6735,6260.0
2024-03-06 12:40:00,111.78,111.81,111.55,111.57,6179.0,102.6552,102.6827,102.444,102.4623,6179.0
2024-03-06 12:50:00,111.56,111.58,111.42,111.48,10511.0,102.4531,102.4715,102.3246,102.3797,10511.0
2024-03-06 13:00:00,111.48,111.64,111.4,111.6,8510.0,102.3797,102.5266,102.3062,102.4899,8510.0
2024-03-06 13:10:00,111.53,111.65,111.48,111.65,5841.0,102.4256,102.5358,102.3797,102.5358,5841.0
2024-03-06 13:20:00,111.66,111.69,111.57,111.62,6532.0,102.545,102.5725,102.4623,102.5082,6532.0
2024-03-06 13:30:00,111.64,111.66,111.14,111.28,9521.0,102.5266,102.545,102.0674,102.196,9521.0
2024-03-06 13:40:00,111.28,111.42,111.03,111.03,9825.0,102.196,102.3246,101.9664,101.9664,9825.0
2024-03-06 13:50:00,111.01,111.14,110.99,111.0,7588.0,101.948,102.0674,101.9297,101.9389,7588.0
2024-03-06 14:00:00,110.99,110.99,110.7,110.84,32771.0,101.9297,101.9297,101.6633,101.7919,32771.0
2024-03-06 14:10:00,110.84,110.93,110.6,110.63,16669.0,101.7919,101.8746,101.5715,101.5991,16669.0
2024-03-06 14:20:00,110.59,111.04,110.58,111.04,20075.0,101.5623,101.9756,101.5531,101.9756,20075.0
2024-03-06 14:30:00,111.11,111.37,111.02,111.02,16133.0,102.0399,102.2786,101.9572,101.9572,16133.0
2024-03-06 14:40:00,111.0,111.1,110.86,111.08,13849.0,101.9389,102.0307,101.8103,102.0123,13849.0
2024-03-06 14:50:00,111.11,111.28,111.09,111.21,11150.0,102.0399,102.196,102.0215,102.1317,11150.0
2024-03-06 15:00:00,111.19,111.28,111.13,111.23,18292.0,102.1133,102.196,102.0582,102.1501,18292.0
2024-03-06 15:10:00,111.25,111.47,111.21,111.45,14319.0,102.1684,102.3705,102.1317,102.3521,14319.0
2024-03-06 15:20:00,111.44,111.83,111.4,111.83,20105.0,102.3429,102.7011,102.3062,102.7011,20105.0
2024-03-06 15:30:00,111.86,111.94,111.69,111.8,25154.0,102.7286,102.8021,102.5725,102.6735,25154.0
2024-03-06 15:40:00,111.82,112.15,111.82,112.09,52800.0,102.6919,102.995,102.6919,102.9399,52800.0
2024-03-06 15:50:00,112.12,112.28,111.89,112.1,122473.0,102.9674,103.1144,102.7562,102.9491,122473.0
2024-03-07 09:30:00,112.62,112.85,112.35,112.59,29567.0,103.4266,103.6378,103.1786,103.3991,29567.0
2024-03-07 09:40:00,112.68,112.79,112.21,112.39,16039.0,103.4817,103.5827,103.0501,103.2154,16039.0
2024-03-07 09:50:00,112.38,112.38,112.08,112.27,22505.0,103.2062,103.2062,102.9307,103.1052,22505.0
2024-03-07 10:00:00,112.18,112.25,111.85,112.03,28625.0,103.0225,103.0868,102.7195,102.8848,28625.0
2024-03-07 10:10:00,112.05,112.34,112.02,112.3,16908.0,102.9031,103.1695,102.8756,103.1327,16908.0
2024-03-07 10:20:00,112.35,112.78,112.35,112.78,17115.0,103.1786,103.5735,103.1786,103.5735,17115.0
2024-03-07 10:30:00,112.79,112.81,112.42,112.42,13209.0,103.5827,103.6011,103.2429,103.2429,13209.0
2024-03-07 10:40:00,112.42,112.63,112.34,112.52,9506.0,103.2429,103.4358,103.1695,103.3348,9506.0
2024-03-07 10:50:00,112.55,112.64,112.4,112.41,17939.0,103.3623,103.445,103.2246,103.2337,17939.0
2024-03-07 11:00:00,112.39,112.39,112.1,112.16,8858.0,103.2154,103.2154,102.9491,103.0042,8858.0
2024-03-07 11:10:00,112.16,112.17,111.89,111.95,10667.0,103.0042,103.0133,102.7562,102.8113,10667.0
2024-03-07 11:20:00,111.95,111.97,111.64,111.84,12449.0,102.8113,102.8297,102.5266,102.7103,12449.0
2024-03-07 11:30:00,111.77,111.8,111.59,111.75,17322.0,102.646,102.6735,102.4807,102.6276,17322.0
2024-03-07 11:40:00,111.75,111.75,111.57,111.68,20164.0,102.6276,102.6276,102.4623,102.5633,20164.0
2024-03-07 11:50:00,111.7,111.74,111.4,111.53,12397.0,102.5817,102.6184,102.3062,102.4256,12397.0
2024-03-07 12:00:00,111.55,111.55,111.15,111.16,15751.0,102.444,102.444,102.0766,102.0858,15751.0
2024-03-07 12:10:00,111.15,111.26,110.89,111.15,37323.0,102.0766,102.1776,101.8378,102.0766,37323.0
2024-03-07 12:20:00,111.15,111.27,111.05,111.23,14814.0,102.0766,102.1868,101.9848,102.1501,14814.0
2024-03-07 12:30:00,111.22,111.27,110.9,110.92,20926.0,102.1409,102.1868,101.847,101.8654,20926.0
2024-03-07 12:40:00,110.93,111.19,110.89,111.17,17773.0,101.8746,102.1133,101.8378,102.095,17773.0
2024-03-07 12:50:00,111.2,111.29,111.0,111.15,12118.0,102.1225,102.2052,101.9389,102.0766,12118.0
2024-03-07 13:00:00,111.07,111.27,111.07,111.18,10844.0,102.0031,102.1868,102.0031,102.1042,10844.0
2024-03-07 13:10:00,111.19,111.21,111.01,111.2,11507.0,102.1133,102.1317,101.948,102.1225,11507.0
2024-03-07 13:20:00,111.17,111.17,111.03,111.08,7220.0,102.095,102.095,101.9664,102.0123,7220.0
2024-03-07 13:30:00,111.11,111.24,111.01,111.05,36336.0,102.0399,102.1593,101.948,101.9848,36336.0
2024-03-07 13:40:00,111.03,111.27,111.02,111.23,37072.0,101.9664,102.1868,101.9572,102.1501,37072.0
2024-03-07 13:50:00,111.25,111.25,111.12,111.13,11081.0,102.1684,102.1684,102.0491,102.0582,11081.0
2024-03-07 14:00:00,111.15,111.18,111.07,111.08,9841.0,102.0766,102.1042,102.0031,102.0123,9841.0
2024-03-07 14:10:00,111.09,111.17,111.04,111.13,12200.0,102.0215,102.095,101.9756,102.0582,12200.0
2024-03-07 14:20:00,111.11,111.12,110.96,110.97,13407.0,102.0399,102.0491,101.9021,101.9113,13407.0
2024-03-07 14:30:00,110.95,111.1,110.85,111.06,15268.0,101.8929,102.0307,101.8011,101.994,15268.0
2024-03-07 14:40:00,111.05,111.21,111.03,111.05,11882.0,101.9848,102.1317,101.9664,101.9848,11882.0
2024-03-07 14:50:00,111.08,111.17,111.05,111.16,10166.0,102.0123,102.095,101.9848,102.0858,10166.0
2024-03-07 15:00:00,111.17,111.52,111.16,111.2,59693.0,102.095,102.4164,102.0858,102.1225,59693.0
2024-03-07 15:10:00,111.19,111.34,111.09,111.27,24099.0,102.1133,102.2511,102.0215,102.1868,24099.0
2024-03-07 15:20:00,111.28,111.47,111.28,111.39,18876.0,102.196,102.3705,102.196,102.297,18876.0
2024-03-07 15:30:00,111.39,111.5,111.37,111.4,18818.0,102.297,102.398,102.2786,102.3062,18818.0
2024-03-07 15:40:00,111.44,111.69,111.41,111.58,35947.0,102.3429,102.5725,102.3154,102.4715,35947.0
2024-03-07 15:50:00,111.61,111.72,111.51,111.58,81012.0,102.4991,102.6001,102.4072,102.4715,81012.0
2024-03-08 09:30:00,112.66,112.94,112.21,112.47,33379.0,103.4633,103.7205,103.0501,103.2889,33379.0
2024-03-08 09:40:00,112.46,113.27,112.46,112.98,14286.0,103.2797,104.0235,103.2797,103.7572,14286.0
2024-03-08 09:50:00,112.98,113.23,112.87,113.04,15388.0,103.7572,103.9868,103.6562,103.8123,15388.0
2024-03-08 10:00:00,112.97,113.11,112.63,112.66,26640.0,103.748,103.8766,103.4358,103.4633,26640.0
2024-03-08 10:10:00,112.63,112.81,112.58,112.59,17587.0,103.4358,103.6011,103.3899,103.3991,17587.0
2024-03-08 10:20:00,112.54,112.71,112.44,112.52,18469.0,103.3531,103.5093,103.2613,103.3348,18469.0
2024-03-08 10:30:00,112.5,112.52,112.25,112.49,25178.0,103.3164,103.3348,103.0868,103.3072,25178.0
2024-03-08 10:40:00,112.5,112.58,112.32,112.5,35796.0,103.3164,103.3899,103.1511,103.3164,35796.0
2024-03-08 10:50:00,112.5,112.61,112.31,112.46,18934.0,103.3164,103.4174,103.1419,103.2797,18934.0
2024-03-08 11:00:00,112.47,112.63,112.37,112.54,48601.0,103.2889,103.4358,103.197,103.3531,48601.0
2024-03-08 11:10:00,112.54,112.76,112.45,112.63,29425.0,103.3531,103.5552,103.2705,103.4358,29425.0
2024-03-08 11:20:00,112.61,113.0,112.6,112.92,9143.0,103.4174,103.7756,103.4082,103.7021,9143.0
2024-03-08 11:30:00,112.91,113.13,112.72,112.76,38455.0,103.6929,103.895,103.5184,103.5552,38455.0
2024-03-08 11:40:00,112.76,112.98,112.72,112.94,11433.0,103.5552,103.7572,103.5184,103.7205,11433.0
2024-03-08 11:50:00,112.92,113.25,112.92,113.17,13598.0,103.7021,104.0052,103.7021,103.9317,13598.0
2024-03-08 12:00:00,113.14,113.66,113.09,113.46,13640.0,103.9042,104.3817,103.8582,104.198,13640.0
2024-03-08 12:10:00,113.45,113.53,113.2,113.48,17422.0,104.1889,104.2623,103.9593,104.2164,17422.0
2024-03-08 12:20:00,113.51,113.51,113.18,113.22,17536.0,104.244,104.244,103.9409,103.9776,17536.0
2024-03-08 12:30:00,113.26,113.51,113.26,113.48,10373.0,104.0144,104.244,104.0144,104.2164,10373.0
2024-03-08 12:40:00,113.47,113.49,113.2,113.23,23038.0,104.2072,104.2256,103.9593,103.9868,23038.0
2024-03-08 12:50:00,113.27,113.44,113.15,113.38,11696.0,104.0235,104.1797,103.9133,104.1246,11696.0
2024-03-08 13:00:00,113.37,113.4,113.26,113.35,10543.0,104.1154,104.1429,104.0144,104.097,10543.0
2024-03-08 13:10:00,113.38,113.58,113.31,113.45,13808.0,104.1246,104.3082,104.0603,104.1889,13808.0
2024-03-08 13:20:00,113.45,113.65,113.4,113.6,10693.0,104.1889,104.3725,104.1429,104.3266,10693.0
2024-03-08 13:30:00,113.59,113.73,113.48,113.49,16194.0,104.3174,104.446,104.2164,104.2256,16194.0
2024-03-08 13:40:00,113.45,113.46,113.25,113.3,12861.0,104.1889,104.198,104.0052,104.0511,12861.0
2024-03-08 13:50:00,113.31,113.6,113.31,113.59,7173.0,104.0603,104.3266,104.0603,104.3174,7173.0
2024-03-08 14:00:00,113.61,113.65,113.44,113.51,14127.0,104.3358,104.3725,104.1797,104.244,14127.0
2024-03-08 14:10:00,113.52,113.82,113.49,113.74,21951.0,104.2531,104.5286,104.2256,104.4552,21951.0
2024-03-08 14:20:00,113.79,113.95,113.79,113.94,9275.0,104.5011,104.648,104.5011,104.6389,9275.0
2024-03-08 14:30:00,113.99,114.0,113.47,113.47,17203.0,104.6848,104.694,104.2072,104.2072,17203.0
2024-03-08 14:40:00,113.48,113.65,113.41,113.47,55922.0,104.2164,104.3725,104.1521,104.2072,55922.0
2024-03-08 14:50:00,113.49,113.78,113.46,113.7,19813.0,104.2256,104.4919,104.198,104.4184,19813.0
2024-03-08 15:00:00,113.69,113.75,113.34,113.34,21196.0,104.4093,104.4644,104.0878,104.0878,21196.0
2024-03-08 15:10:00,113.34,113.34,113.11,113.14,32524.0,104.0878,104.0878,103.8766,103.9042,32524.0
2024-03-08 15:20:00,113.16,113.22,112.87,112.92,76035.0,103.9225,103.9776,103.6562,103.7021,76035.0
2024-03-08 15:30:00,112.93,113.26,112.89,113.23,30380.0,103.7113,104.0144,103.6746,103.9868,30380.0
2024-03-08 15:40:00,113.23,113.35,113.03,113.11,54348.0,103.9868,104.097,103.8031,103.8766,54348.0
2024-03-08 15:50:00,113.13,113.27,112.87,112.91,183991.0,103.895,104.0235,103.6562,103.6929,183991.0
2024-03-11 09:30:00,112.15,113.24,111.82,112.3,45886.0,102.995,103.996,102.6919,103.1327,45886.0
2024-03-11 09:40:00,112.26,112.57,112.0,112.0,50024.0,103.096,103.3807,102.8572,102.8572,50024.0
2024-03-11 09:50:00,111.98,112.22,111.82,112.13,14524.0,102.8389,103.0593,102.6919,102.9766,14524.0
2024-03-11 10:00:00,112.1,112.1,111.57,111.58,17843.0,102.9491,102.9491,102.4623,102.4715,17843.0
2024-03-11 10:10:00,111.61,111.85,111.54,111.85,18581.0,102.4991,102.7195,102.4348,102.7195,18581.0
2024-03-11 10:20:00,111.81,111.82,111.56,111.72,19245.0,102.6827,102.6919,102.4531,102.6001,19245.0
2024-03-11 10:30:00,111.67,111.84,111.51,111.68,14115.0,102.5542,102.7103,102.4072,102.5633,14115.0
2024-03-11 10:40:00,111.68,111.94,111.59,111.94,16391.0,102.5633,102.8021,102.4807,102.8021,16391.0
2024-03-11 10:50:00,111.96,112.2,111.82,112.2,23403.0,102.8205,103.0409,102.6919,103.0409,23403.0
2024-03-11 11:00:00,112.2,112.22,111.86,111.86,15255.0,103.0409,103.0593,102.7286,102.7286,15255.0
2024-03-11 11:10:00,111.84,111.89,111.61,111.65,10653.0,102.7103,102.7562,102.4991,102.5358,10653.0
2024-03-11 11:20:00,111.6,111.75,111.51,111.51,8742.0,102.4899,102.6276,102.4072,102.4072,8742.0
2024-03-11 11:30:00,111.53,111.75,111.47,111.7,13686.0,102.4256,102.6276,102.3705,102.5817,13686.0
2024-03-11 11:40:00,111.73,111.75,111.65,111.75,8578.0,102.6093,102.6276,102.5358,102.6276,8578.0
2024-03-11 11:50:00,111.75,111.93,111.74,111.79,37793.0,102.6276,102.7929,102.6184,102.6644,37793.0
2024-03-11 12:00:00,111.76,111.86,111.66,111.75,27417.0,102.6368,102.7286,102.545,102.6276,27417.0
2024-03-11 12:10:00,111.76,112.07,111.76,111.99,8869.0,102.6368,102.9215,102.6368,102.848,8869.0
2024-03-11 12:20:00,111.99,112.13,111.93,112.05,21451.0,102.848,102.9766,102.7929,102.9031,21451.0
2024-03-11 12:30:00,112.07,112.07,111.98,112.02,23006.0,102.9215,102.9215,102.8389,102.8756,23006.0
2024-03-11 12:40:00,112.03,112.2,112.03,112.09,7725.0,102.8848,103.0409,102.8848,102.9399,7725.0
2024-03-11 12:50:00,112.1,112.14,111.99,112.01,6090.0,102.9491,102.9858,102.848,102.8664,6090.0
2024-03-11 13:00:00,112.01,112.2,111.99,112.17,9052.0,102.8664,103.0409,102.848,103.0133,9052.0
2024-03-11 13:10:00,112.1,112.13,112.01,112.07,13359.0,102.9491,102.9766,102.8664,102.9215,13359.0
2024-03-11 13:20:00,112.05,112.15,112.04,112.08,14028.0,102.9031,102.995,102.894,102.9307,14028.0
2024-03-11 13:30:00,112.08,112.27,112.08,112.19,14108.0,102.9307,103.1052,102.9307,103.0317,14108.0
2024-03-11 13:40:00,112.18,112.21,112.04,112.11,10338.0,103.0225,103.0501,102.894,102.9582,10338.0
2024-03-11 13:50:00,112.13,112.2,112.06,112.13,8110.0,102.9766,103.0409,102.9123,102.9766,8110.0
2024-03-11 14:00:00,112.06,112.13,111.97,112.04,14992.0,102.9123,102.9766,102.8297,102.894,14992.0
2024-03-11 14:10:00,112.04,112.07,111.97,112.04,19492.0,102.894,102.9215,102.8297,102.894,19492.0
2024-03-11 14:20:00,112.06,112.21,111.99,112.21,15955.0,102.9123,103.0501,102.848,103.0501,15955.0
2024-03-11 14:30:00,112.22,112.26,112.12,112.13,11963.0,103.0593,103.096,102.9674,102.9766,11963.0
2024-03-11 14:40:00,112.13,112.19,112.01,112.15,15284.0,102.9766,103.0317,102.8664,102.995,15284.0
2024-03-11 14:50:00,112.17,112.28,112.14,112.27,13103.0,103.0133,103.1144,102.9858,103.1052,13103.0
2024-03-11 15:00:00,112.29,112.34,112.16,112.27,12925.0,103.1235,103.1695,103.0042,103.1052,12925.0
2024-03-11 15:10:00,112.23,112.4,112.23,112.29,14710.0,103.0684,103.2246,103.0684,103.1235,14710.0
2024-03-11 15:20:00,112.3,112.46,112.13,112.13,15518.0,103.1327,103.2797,102.9766,102.9766,15518.0
2024-03-11 15:30:00,112.14,112.31,112.05,112.31,31598.0,102.9858,103.1419,102.9031,103.1419,31598.0
2024-03-11 15:40:00,112.31,112.35,112.1,112.14,37819.0,103.1419,103.1786,102.9491,102.9858,37819.0
2024-03-11 15:50:00,112.11,112.4,111.95,112.25,115370.0,102.9582,103.2246,102.8113,103.0868,115370.0
2024-03-12 09:30:00,111.75,112.36,111.27,111.36,37909.0,102.6276,103.1878,102.1868,102.2695,37909.0
2024-03-12 09:40:00,111.5,111.69,111.22,111.53,27266.0,102.398,102.5725,102.1409,102.4256,27266.0
2024-03-12 09:50:00,111.59,112.34,111.55,112.32,40716.0,102.4807,103.1695,102.444,103.1511,40716.0
2024-03-12 10:00:00,112.26,112.3,111.85,111.85,37349.0,103.096,103.1327,102.7195,102.7195,37349.0
2024-03-12 10:10:00,111.85,112.01,111.68,111.95,16728.0,102.7195,102.8664,102.5633,102.8113,16728.0
2024-03-12 10:20:00,111.98,112.0,111.59,111.82,11400.0,102.8389,102.8572,102.4807,102.6919,11400.0
2024-03-12 10:30:00,111.89,111.89,111.61,111.64,9616.0,102.7562,102.7562,102.4991,102.5266,9616.0
2024-03-12 10:40:00,111.61,111.74,111.44,111.64,16876.0,102.4991,102.6184,102.3429,102.5266,16876.0
2024-03-12 10:50:00,111.68,111.89,111.67,111.75,9306.0,102.5633,102.7562,102.5542,102.6276,9306.0
2024-03-12 11:00:00,111.78,111.82,111.3,111.31,13388.0,102.6552,102.6919,102.2144,102.2235,13388.0
2024-03-12 11:10:00,111.38,111.42,111.21,111.29,11100.0,102.2878,102.3246,102.1317,102.2052,11100.0
2024-03-12 11:20:00,111.26,111.32,111.0,111.18,10842.0,102.1776,102.2327,101.9389,102.1042,10842.0
2024-03-12 11:30:00,111.19,111.19,110.96,110.99,18103.0,102.1133,102.1133,101.9021,101.9297,18103.0
2024-03-12 11:40:00,110.93,111.11,110.59,110.59,12252.0,101.8746,102.0399,101.5623,101.5623,12252.0
2024-03-12 11:50:00,110.58,110.82,110.49,110.76,11593.0,101.5531,101.7735,101.4705,101.7184,11593.0
2024-03-12 12:00:00,110.74,110.74,110.45,110.48,10629.0,101.7001,101.7001,101.4337,101.4613,10629.0
2024-03-12 12:10:00,110.47,110.48,110.34,110.46,11870.0,101.4521,101.4613,101.3327,101.4429,11870.0
2024-03-12 12:20:00,110.48,110.48,110.25,110.27,16875.0,101.4613,101.4613,101.2501,101.2684,16875.0
2024-03-12 12:30:00,110.29,110.3,110.08,110.11,11444.0,101.2868,101.296,101.094,101.1215,11444.0
2024-03-12 12:40:00,110.11,110.12,109.92,110.06,16278.0,101.1215,101.1307,100.947,101.0756,16278.0
2024-03-12 12:50:00,110.07,110.33,110.02,110.28,11485.0,101.0848,101.3235,101.0389,101.2776,11485.0
2024-03-12 13:00:00,110.3,110.3,109.76,109.83,16473.0,101.296,101.296,100.8001,100.8644,16473.0
2024-03-12 13:10:00,109.79,109.97,109.76,109.94,21789.0,100.8276,100.9929,100.8001,100.9654,21789.0
2024-03-12 13:20:00,109.94,110.04,109.82,109.84,14549.0,100.9654,101.0572,100.8552,100.8735,14549.0
2024-03-12 13:30:00,109.8,110.0,109.76,109.96,13023.0,100.8368,101.0205,100.8001,100.9837,13023.0
2024-03-12 13:40:00,109.98,110.45,109.94,110.42,36459.0,101.0021,101.4337,100.9654,101.4062,36459.0
2024-03-12 13:50:00,110.47,110.62,110.38,110.59,8925.0,101.4521,101.5899,101.3695,101.5623,8925.0
2024-03-12 14:00:00,110.57,110.67,110.45,110.45,10286.0,101.544,101.6358,101.4337,101.4337,10286.0
2024-03-12 14:10:00,110.47,110.53,110.32,110.32,15262.0,101.4521,101.5072,101.3144,101.3144,15262.0
2024-03-12 14:20:00,110.32,110.52,110.29,110.5,16285.0,101.3144,101.498,101.2868,101.4797,16285.0
2024-03-12 14:30:00,110.5,110.79,110.46,110.7,25226.0,101.4797,101.746,101.4429,101.6633,25226.0
2024-03-12 14:40:00,110.67,110.8,110.52,110.8,17655.0,101.6358,101.7552,101.498,101.7552,17655.0
2024-03-12 14:50:00,110.79,111.0,110.68,110.9,21643.0,101.746,101.9389,101.645,101.847,21643.0
2024-03-12 15:00:00,110.9,110.92,110.75,110.84,29353.0,101.847,101.8654,101.7093,101.7919,29353.0
2024-03-12 15:10:00,110.8,110.95,110.74,110.95,14443.0,101.7552,101.8929,101.7001,101.8929,14443.0
2024-03-12 15:20:00,110.86,111.22,110.86,111.17,19939.0,101.8103,102.1409,101.8103,102.095,19939.0
2024-03-12 15:30:00,111.15,111.22,110.97,111.04,33307.0,102.0766,102.1409,101.9113,101.9756,33307.0
2024-03-12 15:40:00,111.07,111.08,110.79,110.93,28453.0,102.0031,102.0123,101.746,101.8746,28453.0
2024-03-12 15:50:00,110.93,111.2,110.78,110.97,89737.0,101.8746,102.1225,101.7368,101.9113,89737.0
2024-03-13 09:30:00,110.97,111.55,110.68,111.17,35039.0,101.9113,102.444,101.645,102.095,35039.0
2024-03-13 09:40:00,111.26,111.79,111.18,111.55,19270.0,102.1776,102.6644,102.1042,102.444,19270.0
2024-03-13 09:50:00,111.44,111.46,111.13,111.14,10282.0,102.3429,102.3613,102.0582,102.0674,10282.0
2024-03-13 10:00:00,111.19,111.29,110.96,111.01,32354.0,102.1133,102.2052,101.9021,101.948,32354.0
2024-03-13 10:10:00,111.05,111.12,110.89,110.98,34470.0,101.9848,102.0491,101.8378,101.9205,34470.0
2024-03-13 10:20:00,110.98,111.42,110.97,111.33,14419.0,101.9205,102.3246,101.9113,102.2419,14419.0
2024-03-13 10:30:00,111.36,111.37,111.11,111.13,12367.0,102.2695,102.2786,102.0399,102.0582,12367.0
2024-03-13 10:40:00,111.16,111.18,110.85,110.85,13044.0,102.0858,102.1042,101.8011,101.8011,13044.0
2024-03-13 10:50:00,110.77,111.08,110.73,111.05,24110.0,101.7276,102.0123,101.6909,101.9848,24110.0
2024-03-13 11:00:00,111.02,111.02,110.9,111.01,16166.0,101.9572,101.9572,101.847,101.948,16166.0
2024-03-13 11:10:00,111.01,111.22,110.98,111.18,29980.0,101.948,102.1409,101.9205,102.1042,29980.0
2024-03-13 11:20:00,111.18,111.27,111.08,111.08,10944.0,102.1042,102.1868,102.0123,102.0123,10944.0
2024-03-13 11:30:00,111.05,111.21,110.99,111.15,7079.0,101.9848,102.1317,101.9297,102.0766,7079.0
2024-03-13 11:40:00,111.21,111.45,111.19,111.25,10040.0,102.1317,102.3521,102.1133,102.1684,10040.0
2024-03-13 11:50:00,111.27,111.38,111.26,111.34,31867.0,102.1868,102.2878,102.1776,102.2511,31867.0
2024-03-13 12:00:00,111.3,111.3,111.13,111.14,8887.0,102.2144,102.2144,102.0582,102.0674,8887.0
2024-03-13 12:10:00,111.14,111.16,111.02,111.08,14635.0,102.0674,102.0858,101.9572,102.0123,14635.0
2024-03-13 12:20:00,111.09,111.13,110.98,110.98,7380.0,102.0215,102.0582,101.9205,101.9205,7380.0
2024-03-13 12:30:00,110.99,111.07,110.86,110.86,6149.0,101.9297,102.0031,101.8103,101.8103,6149.0
2024-03-13 12:40:00,110.85,110.99,110.8,110.93,10776.0,101.8011,101.9297,101.7552,101.8746,10776.0
2024-03-13 12:50:00,110.9,110.9,110.77,110.79,11571.0,101.847,101.847,101.7276,101.746,11571.0
2024-03-13 13:00:00,110.81,110.99,110.8,110.94,21083.0,101.7644,101.9297,101.7552,101.8837,21083.0
2024-03-13 13:10:00,110.95,111.02,110.91,110.94,7526.0,101.8929,101.9572,101.8562,101.8837,7526.0
2024-03-13 13:20:00,110.91,110.98,110.91,110.97,4845.0,101.8562,101.9205,101.8562,101.9113,4845.0
2024-03-13 13:30:00,110.95,110.95,110.75,110.75,29125.0,101.8929,101.8929,101.7093,101.7093,29125.0
2024-03-13 13:40:00,110.75,110.84,110.72,110.78,11041.0,101.7093,101.7919,101.6817,101.7368,11041.0
2024-03-13 13:50:00,110.76,110.76,110.64,110.71,10598.0,101.7184,101.7184,101.6082,101.6725,10598.0
2024-03-13 14:00:00,110.68,110.85,110.67,110.84,13398.0,101.645,101.8011,101.6358,101.7919,13398.0
2024-03-13 14:10:00,110.85,111.0,110.81,110.98,16029.0,101.8011,101.9389,101.7644,101.9205,16029.0
2024-03-13 14:20:00,110.93,110.93,110.71,110.72,13903.0,101.8746,101.8746,101.6725,101.6817,13903.0
2024-03-13 14:30:00,110.73,110.79,110.44,110.45,19679.0,101.6909,101.746,101.4246,101.4337,19679.0
2024-03-13 14:40:00,110.43,110.45,110.11,110.11,27591.0,101.4154,101.4337,101.1215,101.1215,27591.0
2024-03-13 14:50:00,110.1,110.3,110.08,110.13,20245.0,101.1123,101.296,101.094,101.1399,20245.0
2024-03-13 15:00:00,110.1,110.12,110.01,110.06,16070.0,101.1123,101.1307,101.0297,101.0756,16070.0
2024-03-13 15:10:00,110.06,110.15,110.02,110.03,11864.0,101.0756,101.1582,101.0389,101.048,11864.0
2024-03-13 15:20:00,110.01,110.17,109.87,109.91,25159.0,101.0297,101.1766,100.9011,100.9378,25159.0
2024-03-13 15:30:00,109.93,110.32,109.92,110.29,19496.0,100.9562,101.3144,100.947,101.2868,19496.0
2024-03-13 15:40:00,110.28,110.41,110.17,110.21,60591.0,101.2776,101.397,101.1766,101.2133,60591.0
2024-03-13 15:50:00,110.24,110.24,109.9,110.08,175377.0,101.2409,101.2409,100.9286,101.094,175377.0
2024-03-14 09:30:00,107.41,108.24,106.66,106.81,46982.0,100.0957,100.8691,99.3967,99.5365,46982.0
2024-03-14 09:40:00,106.8,107.19,106.47,106.62,28580.0,99.5272,99.8906,99.2197,99.3595,28580.0
2024-03-14 09:50:00,106.59,106.79,106.01,106.19,36610.0,99.3315,99.5179,98.791,98.9587,36610.0
2024-03-14 10:00:00,106.25,106.85,106.25,106.51,23203.0,99.0147,99.5738,99.0147,99.257,23203.0
2024-03-14 10:10:00,106.51,106.65,106.4,106.41,9677.0,99.257,99.3874,99.1544,99.1638,9677.0
2024-03-14 10:20:00,106.37,106.39,105.85,105.85,47092.0,99.1265,99.1451,98.6419,98.6419,47092.0
2024-03-14 10:30:00,105.85,106.05,105.85,105.97,38102.0,98.6419,98.8283,98.6419,98.7537,38102.0
2024-03-14 10:40:00,105.95,106.29,105.85,106.2,25922.0,98.7351,99.0519,98.6419,98.9681,25922.0
2024-03-14 10:50:00,106.19,106.23,106.01,106.14,20473.0,98.9587,98.996,98.791,98.9122,20473.0
2024-03-14 11:00:00,106.11,106.17,105.95,106.03,17010.0,98.8842,98.9401,98.7351,98.8096,17010.0
2024-03-14 11:10:00,106.02,106.04,105.84,105.91,26836.0,98.8003,98.819,98.6326,98.6978,26836.0
2024-03-14 11:20:00,105.91,105.91,105.66,105.71,74848.0,98.6978,98.6978,98.4648,98.5114,74848.0
2024-03-14 11:30:00,105.71,105.91,105.71,105.83,26367.0,98.5114,98.6978,98.5114,98.6233,26367.0
2024-03-14 11:40:00,105.84,106.16,105.84,105.95,80406.0,98.6326,98.9308,98.6326,98.7351,80406.0
2024-03-14 11:50:00,105.93,106.03,105.74,105.79,31136.0,98.7165,98.8096,98.5394,98.586,31136.0
2024-03-14 12:00:00,105.87,106.06,105.82,105.98,39733.0,98.6605,98.8376,98.6139,98.763,39733.0
2024-03-14 12:10:00,105.95,105.96,105.54,105.57,17593.0,98.7351,98.7444,98.353,98.381,17593.0
2024-03-14 12:20:00,105.59,105.95,105.44,105.47,15580.0,98.3996,98.7351,98.2598,98.2878,15580.0
2024-03-14 12:30:00,105.47,105.47,105.31,105.38,19941.0,98.2878,98.2878,98.1387,98.2039,19941.0
2024-03-14 12:40:00,105.35,105.37,105.21,105.29,28449.0,98.1759,98.1946,98.0455,98.12,28449.0
2024-03-14 12:50:00,105.25,105.37,105.13,105.22,27285.0,98.0828,98.1946,97.9709,98.0548,27285.0
2024-03-14 13:00:00,105.22,105.38,105.19,105.33,27778.0,98.0548,98.2039,98.0268,98.1573,27778.0
2024-03-14 13:10:00,105.35,105.35,105.06,105.06,33915.0,98.1759,98.1759,97.9057,97.9057,33915.0
2024-03-14 13:20:00,105.05,105.53,104.76,104.76,47258.0,97.8964,98.3437,97.6261,97.6261,47258.0
2024-03-14 13:30:00,104.76,104.94,104.61,104.82,44431.0,97.6261,97.7939,97.4863,97.682,44431.0
2024-03-14 13:40:00,104.87,104.95,104.63,104.85,32860.0,97.7286,97.8032,97.505,97.71,32860.0
2024-03-14 13:50:00,104.85,105.07,104.83,105.04,37051.0,97.71,97.915,97.6914,97.8871,37051.0
2024-03-14 14:00:00,105.02,105.6,105.01,105.45,116888.0,97.8684,98.4089,97.8591,98.2691,116888.0
2024-03-14 14:10:00,105.49,105.87,105.49,105.84,35889.0,98.3064,98.6605,98.3064,98.6326,35889.0
2024-03-14 14:20:00,105.87,105.91,105.31,105.88,47612.0,98.6605,98.6978,98.1387,98.6699,47612.0
2024-03-14 14:30:00,105.81,106.0,105.7,105.94,26622.0,98.6046,98.7817,98.5021,98.7258,26622.0
2024-03-14 14:40:00,105.93,106.3,105.75,106.2,71500.0,98.7165,99.0613,98.5487,98.9681,71500.0
2024-03-14 14:50:00,106.22,106.26,105.76,105.76,34402.0,98.9867,99.024,98.558,98.558,34402.0
2024-03-14 15:00:00,105.75,105.93,105.43,105.73,29224.0,98.5487,98.7165,98.2505,98.5301,29224.0
2024-03-14 15:10:00,105.76,105.88,105.55,105.55,27560.0,98.558,98.6699,98.3623,98.3623,27560.0
2024-03-14 15:20:00,105.57,105.76,105.55,105.61,24823.0,98.381,98.558,98.3623,98.4182,24823.0
2024-03-14 15:30:00,105.61,105.65,105.27,105.4,24244.0,98.4182,98.4555,98.1014,98.2225,24244.0
2024-03-14 15:40:00,105.41,105.99,105.39,105.99,52235.0,98.2319,98.7724,98.2132,98.7724,52235.0
2024-03-14 15:50:00,106.03,106.39,105.92,106.24,171507.0,98.8096,99.1451,98.7071,99.0053,171507.0
2024-03-15 09:30:00,105.0,106.34,104.87,105.88,747498.0,97.8498,99.0985,97.7286,98.6699,747498.0
2024-03-15 09:40:00,105.88,106.25,105.55,105.8,30918.0,98.6699,99.0147,98.3623,98.5953,30918.0
2024-03-15 09:50:00,105.79,105.9,105.25,105.57,37881.0,98.586,98.6885,98.0828,98.381,37881.0
2024-03-15 10:00:00,105.56,105.85,105.41,105.79,38949.0,98.3716,98.6419,98.2319,98.586,38949.0
2024-03-15 10:10:00,105.84,106.26,105.78,106.03,16509.0,98.6326,99.024,98.5767,98.8096,16509.0
2024-03-15 10:20:00,106.04,106.12,105.83,105.89,15383.0,98.819,98.8935,98.6233,98.6792,15383.0
2024-03-15 10:30:00,105.9,105.9,105.43,105.55,21280.0,98.6885,98.6885,98.2505,98.3623,21280.0
2024-03-15 10:40:00,105.56,106.07,105.54,106.03,22324.0,98.3716,98.8469,98.353,98.8096,22324.0
2024-03-15 10:50:00,106.02,106.24,105.93,105.96,17169.0,98.8003,99.0053,98.7165,98.7444,17169.0
2024-03-15 11:00:00,105.96,106.15,105.86,106.0,18428.0,98.7444,98.9215,98.6512,98.7817,18428.0
2024-03-15 11:10:00,105.99,106.13,105.95,106.04,13389.0,98.7724,98.9028,98.7351,98.819,13389.0
2024-03-15 11:20:00,106.01,106.01,105.86,105.94,10132.0,98.791,98.791,98.6512,98.7258,10132.0
2024-03-15 11:30:00,105.91,106.06,105.82,105.88,8087.0,98.6978,98.8376,98.6139,98.6699,8087.0
2024-03-15 11:40:00,105.88,105.88,105.52,105.6,17374.0,98.6699,98.6699,98.3344,98.4089,17374.0
2024-03-15 11:50:00,105.61,105.71,105.48,105.58,15591.0,98.4182,98.5114,98.2971,98.3903,15591.0
2024-03-15 12:00:00,105.51,105.61,105.3,105.41,15943.0,98.3251,98.4182,98.1294,98.2319,15943.0
2024-03-15 12:10:00,105.38,105.49,105.28,105.28,23478.0,98.2039,98.3064,98.1107,98.1107,23478.0
2024-03-15 12:20:00,105.37,105.68,105.34,105.59,13310.0,98.1946,98.4835,98.1666,98.3996,13310.0
2024-03-15 12:30:00,105.53,105.69,105.49,105.63,14313.0,98.3437,98.4928,98.3064,98.4369,14313.0
2024-03-15 12:40:00,105.59,105.6,105.48,105.48,7469.0,98.3996,98.4089,98.2971,98.2971,7469.0
2024-03-15 12:50:00,105.52,105.66,105.34,105.4,14801.0,98.3344,98.4648,98.1666,98.2225,14801.0
2024-03-15 13:00:00,105.43,105.73,105.41,105.73,10029.0,98.2505,98.5301,98.2319,98.5301,10029.0
2024-03-15 13:10:00,105.73,105.81,105.68,105.76,22213.0,98.5301,98.6046,98.4835,98.558,22213.0
2024-03-15 13:20:00,105.78,106.0,105.71,105.71,15956.0,98.5767,98.7817,98.5114,98.5114,15956.0
2024-03-15 13:30:00,105.73,105.76,105.59,105.63,7320.0,98.5301,98.558,98.3996,98.4369,7320.0
2024-03-15 13:40:00,105.66,105.7,105.45,105.45,11142.0,98.4648,98.5021,98.2691,98.2691,11142.0
2024-03-15 13:50:00,105.45,105.72,105.42,105.66,10488.0,98.2691,98.5208,98.2412,98.4648,10488.0
2024-03-15 14:00:00,105.68,105.69,105.45,105.57,17072.0,98.4835,98.4928,98.2691,98.381,17072.0
2024-03-15 14:10:00,105.56,105.57,105.33,105.55,9703.0,98.3716,98.381,98.1573,98.3623,9703.0
2024-03-15 14:20:00,105.56,105.79,105.52,105.63,10333.0,98.3716,98.586,98.3344,98.4369,10333.0
2024-03-15 14:30:00,105.67,105.7,105.47,105.67,9521.0,98.4742,98.5021,98.2878,98.4742,9521.0
2024-03-15 14:40:00,105.65,105.88,105.65,105.75,9690.0,98.4555,98.6699,98.4555,98.5487,9690.0
2024-03-15 14:50:00,105.79,105.98,105.79,105.94,13763.0,98.586,98.763,98.586,98.7258,13763.0
2024-03-15 15:00:00,105.95,106.12,105.85,106.12,21155.0,98.7351,98.8935,98.6419,98.8935,21155.0
2024-03-15 15:10:00,106.11,106.2,105.97,106.01,20802.0,98.8842,98.9681,98.7537,98.791,20802.0
2024-03-15 15:20:00,106.02,106.16,105.97,106.04,23967.0,98.8003,98.9308,98.7537,98.819,23967.0
2024-03-15 15:30:00,106.03,106.12,105.9,105.96,16858.0,98.8096,98.8935,98.6885,98.7444,16858.0
2024-03-15 15:40:00,105.97,106.15,105.86,106.11,39132.0,98.7537,98.9215,98.6512,98.8842,39132.0
2024-03-15 15:50:00,106.13,106.14,105.73,105.79,118408.0,98.9028,98.9122,98.5301,98.586,118408.0
2024-03-18 09:30:00,105.44,105.75,104.86,104.86,36524.0,98.2598,98.5487,97.7193,97.7193,36524.0
2024-03-18 09:40:00,105.03,105.14,104.42,104.73,28038.0,97.8777,97.9802,97.3093,97.5982,28038.0
2024-03-18 09:50:00,104.76,105.05,104.69,105.04,14340.0,97.6261,97.8964,97.5609,97.8871,14340.0
2024-03-18 10:00:00,105.02,105.02,104.42,104.67,32159.0,97.8684,97.8684,97.3093,97.5423,32159.0
2024-03-18 10:10:00,104.63,104.79,104.56,104.78,27449.0,97.505,97.6541,97.4397,97.6448,27449.0
2024-03-18 10:20:00,104.79,104.79,104.49,104.58,12215.0,97.6541,97.6541,97.3745,97.4584,12215.0
2024-03-18 10:30:00,104.57,104.78,104.56,104.64,15678.0,97.4491,97.6448,97.4397,97.5143,15678.0
2024-03-18 10:40:00,104.63,104.7,104.5,104.67,22267.0,97.505,97.5702,97.3838,97.5423,22267.0
2024-03-18 10:50:00,104.67,104.79,104.66,104.76,10865.0,97.5423,97.6541,97.5329,97.6261,10865.0
2024-03-18 11:00:00,104.73,105.07,104.65,105.07,14824.0,97.5982,97.915,97.5236,97.915,14824.0
2024-03-18 11:10:00,105.04,105.28,105.04,105.2,51433.0,97.8871,98.1107,97.8871,98.0362,51433.0
2024-03-18 11:20:00,105.2,105.45,105.19,105.28,25902.0,98.0362,98.2691,98.0268,98.1107,25902.0
2024-03-18 11:30:00,105.28,105.31,105.1,105.1,13790.0,98.1107,98.1387,97.943,97.943,13790.0
2024-03-18 11:40:00,105.09,105.37,105.07,105.35,11595.0,97.9337,98.1946,97.915,98.1759,11595.0
2024-03-18 11:50:00,105.33,105.41,105.27,105.35,10554.0,98.1573,98.2319,98.1014,98.1759,10554.0
2024-03-18 12:00:00,105.37,105.49,105.33,105.34,17271.0,98.1946,98.3064,98.1573,98.1666,17271.0
2024-03-18 12:10:00,105.34,105.42,105.15,105.24,39586.0,98.1666,98.2412,97.9896,98.0734,39586.0
2024-03-18 12:20:00,105.24,105.31,105.17,105.2,13210.0,98.0734,98.1387,98.0082,98.0362,13210.0
2024-03-18 12:30:00,105.23,105.35,105.18,105.22,19055.0,98.0641,98.1759,98.0175,98.0548,19055.0
2024-03-18 12:40:00,105.22,105.35,105.19,105.34,18955.0,98.0548,98.1759,98.0268,98.1666,18955.0
2024-03-18 12:50:00,105.34,105.39,105.27,105.33,61083.0,98.1666,98.2132,98.1014,98.1573,61083.0
2024-03-18 13:00:00,105.33,105.49,105.31,105.38,31872.0,98.1573,98.3064,98.1387,98.2039,31872.0
2024-03-18 13:10:00,105.39,105.42,105.09,105.09,12202.0,98.2132,98.2412,97.9337,97.9337,12202.0
2024-03-18 13:20:00,105.09,105.21,105.05,105.18,12141.0,97.9337,98.0455,97.8964,98.0175,12141.0
2024-03-18 13:30:00,105.16,105.4,105.07,105.27,76578.0,97.9989,98.2225,97.915,98.1014,76578.0
2024-03-18 13:40:00,105.29,105.34,105.14,105.33,12945.0,98.12,98.1666,97.9802,98.1573,12945.0
2024-03-18 13:50:00,105.3,105.31,105.19,105.26,7605.0,98.1294,98.1387,98.0268,98.0921,7605.0
2024-03-18 14:00:00,105.25,105.25,105.1,105.16,8907.0,98.0828,98.0828,97.943,97.9989,8907.0
2024-03-18 14:10:00,105.17,105.2,104.97,105.03,45921.0,98.0082,98.0362,97.8218,97.8777,45921.0
2024-03-18 14:20:00,105.03,105.09,104.92,105.09,35350.0,97.8777,97.9337,97.7752,97.9337,35350.0
2024-03-18 14:30:00,105.1,105.14,105.04,105.07,12817.0,97.943,97.9802,97.8871,97.915,12817.0
2024-03-18 14:40:00,105.06,105.19,105.01,105.17,12738.0,97.9057,98.0268,97.8591,98.0082,12738.0
2024-03-18 14:50:00,105.16,105.17,105.07,105.13,25337.0,97.9989,98.0082,97.915,97.9709,25337.0
2024-03-18 15:00:00,105.12,105.2,105.09,105.2,32004.0,97.9616,98.0362,97.9337,98.0362,32004.0
2024-03-18 15:10:00,105.2,105.22,105.12,105.2,57257.0,98.0362,98.0548,97.9616,98.0362,57257.0
2024-03-18 15:20:00,105.19,105.2,105.09,105.09,31933.0,98.0268,98.0362,97.9337,97.9337,31933.0
2024-03-18 15:30:00,105.09,105.12,104.9,104.91,21617.0,97.9337,97.9616,97.7566,97.7659,21617.0
2024-03-18 15:40:00,104.91,104.99,104.59,104.66,139756.0,97.7659,97.8405,97.4677,97.5329,139756.0
2024-03-18 15:50:00,104.69,104.69,104.11,104.38,376771.0,97.5609,97.5609,97.0204,97.272,376771.0
2024-03-19 09:30:00,104.5,104.67,104.07,104.65,42669.0,97.3838,97.5423,96.9831,97.5236,42669.0
2024-03-19 09:40:00,104.65,104.74,104.2,104.33,21644.0,97.5236,97.6075,97.1043,97.2254,21644.0
2024-03-19 09:50:00,104.32,104.52,104.21,104.29,25102.0,97.2161,97.4025,97.1136,97.1881,25102.0
2024-03-19 10:00:00,104.3,104.36,104.12,104.23,19249.0,97.1975,97.2534,97.0297,97.1322,19249.0
2024-03-19 10:10:00,104.22,104.25,104.02,104.09,16478.0,97.1229,97.1509,96.9365,97.0018,16478.0
2024-03-19 10:20:00,104.09,104.25,103.97,104.09,20211.0,97.0018,97.1509,96.8899,97.0018,20211.0
2024-03-19 10:30:00,104.12,104.19,103.97,104.11,11613.0,97.0297,97.0949,96.8899,97.0204,11613.0
2024-03-19 10:40:00,104.06,104.13,103.91,103.94,13395.0,96.9738,97.039,96.834,96.862,13395.0
2024-03-19 10:50:00,104.0,104.45,103.92,104.45,25714.0,96.9179,97.3372,96.8433,97.3372,25714.0
2024-03-19 11:00:00,104.43,104.72,104.43,104.69,13218.0,97.3186,97.5888,97.3186,97.5609,13218.0
2024-03-19 11:10:00,104.73,104.78,104.58,104.7,54743.0,97.5982,97.6448,97.4584,97.5702,54743.0
2024-03-19 11:20:00,104.67,104.75,104.58,104.59,16080.0,97.5423,97.6168,97.4584,97.4677,16080.0
2024-03-19 11:30:00,104.59,104.66,104.5,104.66,11700.0,97.4677,97.5329,97.3838,97.5329,11700.0
2024-03-19 11:40:00,104.68,104.7,104.58,104.7,20761.0,97.5516,97.5702,97.4584,97.5702,20761.0
2024-03-19 11:50:00,104.69,104.82,104.68,104.75,15515.0,97.5609,97.682,97.5516,97.6168,15515.0
2024-03-19 12:00:00,104.73,104.83,104.66,104.78,24683.0,97.5982,97.6914,97.5329,97.6448,24683.0
2024-03-19 12:10:00,104.78,104.99,104.77,104.98,20691.0,97.6448,97.8405,97.6354,97.8311,20691.0
2024-03-19 12:20:00,104.97,105.09,104.85,104.86,31212.0,97.8218,97.9337,97.71,97.7193,31212.0
2024-03-19 12:30:00,104.86,104.97,104.78,104.8,39209.0,97.7193,97.8218,97.6448,97.6634,39209.0
2024-03-19 12:40:00,104.8,104.82,104.55,104.59,12391.0,97.6634,97.682,97.4304,97.4677,12391.0
2024-03-19 12:50:00,104.56,104.69,104.54,104.68,9953.0,97.4397,97.5609,97.4211,97.5516,9953.0
2024-03-19 13:00:00,104.68,104.79,104.58,104.6,31529.0,97.5516,97.6541,97.4584,97.477,31529.0
2024-03-19 13:10:00,104.6,104.61,104.43,104.43,19000.0,97.477,97.4863,97.3186,97.3186,19000.0
2024-03-19 13:20:00,104.45,104.53,104.35,104.53,14896.0,97.3372,97.4118,97.244,97.4118,14896.0
2024-03-19 13:30:00,104.5,104.52,104.43,104.45,15766.0,97.3838,97.4025,97.3186,97.3372,15766.0
2024-03-19 13:40:00,104.44,104.48,104.2,104.3,16820.0,97.3279,97.3652,97.1043,97.1975,16820.0
2024-03-19 13:50:00,104.3,104.34,104.23,104.3,13635.0,97.1975,97.2347,97.1322,97.1975,13635.0
2024-03-19 14:00:00,104.3,104.33,104.2,104.23,16404.0,97.1975,97.2254,97.1043,97.1322,16404.0
2024-03-19 14:10:00,104.23,104.23,104.03,104.11,16424.0,97.1322,97.1322,96.9458,97.0204,16424.0
2024-03-19 14:20:00,104.11,104.23,104.09,104.18,10978.0,97.0204,97.1322,97.0018,97.0856,10978.0
2024-03-19 14:30:00,104.19,104.34,104.18,104.34,12690.0,97.0949,97.2347,97.0856,97.2347,12690.0
2024-03-19 14:40:00,104.33,104.34,104.19,104.22,23210.0,97.2254,97.2347,97.0949,97.1229,23210.0
2024-03-19 14:50:00,104.23,104.25,104.07,104.09,17040.0,97.1322,97.1509,96.9831,97.0018,17040.0
2024-03-19 15:00:00,104.08,104.34,104.08,104.31,18198.0,96.9924,97.2347,96.9924,97.2068,18198.0
2024-03-19 15:10:00,104.33,104.44,104.3,104.41,19951.0,97.2254,97.3279,97.1975,97.3,19951.0
2024-03-19 15:20:00,104.41,104.43,104.28,104.33,20876.0,97.3,97.3186,97.1788,97.2254,20876.0
2024-03-19 15:30:00,104.33,104.47,104.3,104.39,28819.0,97.2254,97.3559,97.1975,97.2813,28819.0
2024-03-19 15:40:00,104.39,104.57,104.35,104.37,60122.0,97.2813,97.4491,97.244,97.2627,60122.0
2024-03-19 15:50:00,104.39,104.63,104.29,104.56,150567.0,97.2813,97.505,97.1881,97.4397,150567.0
2024-03-20 09:30:00,103.61,104.31,103.15,104.3,53820.0,96.5544,97.2068,96.1258,97.1975,53820.0
2024-03-20 09:40:00,104.21,104.56,104.21,104.5,25250.0,97.1136,97.4397,97.1136,97.3838,25250.0
2024-03-20 09:50:00,104.52,104.77,104.38,104.46,13280.0,97.4025,97.6354,97.272,97.3466,13280.0
2024-03-20 10:00:00,104.46,104.57,104.35,104.41,12309.0,97.3466,97.4491,97.244,97.3,12309.0
2024-03-20 10:10:00,104.43,104.43,104.12,104.15,9530.0,97.3186,97.3186,97.0297,97.0577,9530.0
2024-03-20 10:20:00,104.07,104.14,103.6,103.71,21694.0,96.9831,97.0483,96.5451,96.6476,21694.0
2024-03-20 10:30:00,103.59,103.81,103.5,103.57,12900.0,96.5358,96.7408,96.4519,96.5172,12900.0
2024-03-20 10:40:00,103.63,103.97,103.61,103.9,19313.0,96.5731,96.8899,96.5544,96.8247,19313.0
2024-03-20 10:50:00,103.9,104.04,103.87,104.01,14119.0,96.8247,96.9552,96.7967,96.9272,14119.0
2024-03-20 11:00:00,104.02,104.04,103.89,104.0,12612.0,96.9365,96.9552,96.8154,96.9179,12612.0
2024-03-20 11:10:00,104.01,104.14,103.94,103.94,18624.0,96.9272,97.0483,96.862,96.862,18624.0
2024-03-20 11:20:00,103.95,104.0,103.79,103.87,18731.0,96.8713,96.9179,96.7222,96.7967,18731.0
2024-03-20 11:30:00,103.84,103.84,103.6,103.65,23252.0,96.7688,96.7688,96.5451,96.5917,23252.0
2024-03-20 11:40:00,103.65,103.69,103.54,103.55,24445.0,96.5917,96.629,96.4892,96.4985,24445.0
2024-03-20 11:50:00,103.53,103.75,103.52,103.71,11563.0,96.4799,96.6849,96.4706,96.6476,11563.0
2024-03-20 12:00:00,103.68,103.71,103.62,103.68,12366.0,96.6197,96.6476,96.5638,96.6197,12366.0
2024-03-20 12:10:00,103.68,103.7,103.59,103.67,10861.0,96.6197,96.6383,96.5358,96.6104,10861.0
2024-03-20 12:20:00,103.68,103.82,103.68,103.76,12086.0,96.6197,96.7501,96.6197,96.6942,12086.0
2024-03-20 12:30:00,103.78,103.88,103.7,103.8,17670.0,96.7129,96.8061,96.6383,96.7315,17670.0
2024-03-20 12:40:00,103.81,103.98,103.78,103.84,10898.0,96.7408,96.8992,96.7129,96.7688,10898.0
2024-03-20 12:50:00,103.84,103.98,103.82,103.9,5760.0,96.7688,96.8992,96.7501,96.8247,5760.0
2024-03-20 13:00:00,103.88,103.88,103.66,103.7,30387.0,96.8061,96.8061,96.601,96.6383,30387.0
2024-03-20 13:10:00,103.73,103.89,103.65,103.76,7279.0,96.6663,96.8154,96.5917,96.6942,7279.0
2024-03-20 13:20:00,103.74,103.84,103.74,103.81,7024.0,96.6756,96.7688,96.6756,96.7408,7024.0
2024-03-20 13:30:00,103.81,103.83,103.55,103.57,13637.0,96.7408,96.7595,96.4985,96.5172,13637.0
2024-03-20 13:40:00,103.55,103.63,103.52,103.58,11083.0,96.4985,96.5731,96.4706,96.5265,11083.0
2024-03-20 13:50:00,103.59,103.68,103.47,103.47,14274.0,96.5358,96.6197,96.424,96.424,14274.0
2024-03-20 14:00:00,103.5,104.29,103.5,103.94,46791.0,96.4519,97.1881,96.4519,96.862,46791.0
2024-03-20 14:10:00,103.98,104.17,103.67,103.67,22910.0,96.8992,97.0763,96.6104,96.6104,22910.0
2024-03-20 14:20:00,103.64,103.75,103.41,103.75,15310.0,96.5824,96.6849,96.3681,96.6849,15310.0
2024-03-20 14:30:00,103.75,103.78,103.42,103.58,21809.0,96.6849,96.7129,96.3774,96.5265,21809.0
2024-03-20 14:40:00,103.59,104.4,103.49,104.39,25431.0,96.5358,97.2906,96.4426,97.2813,25431.0
2024-03-20 14:50:00,104.44,104.47,104.07,104.32,17744.0,97.3279,97.3559,96.9831,97.2161,17744.0
2024-03-20 15:00:00,104.33,104.45,104.14,104.39,12159.0,97.2254,97.3372,97.0483,97.2813,12159.0
2024-03-20 15:10:00,104.45,104.51,104.36,104.41,25300.0,97.3372,97.3931,97.2534,97.3,25300.0
2024-03-20 15:20:00,104.43,104.5,104.36,104.46,23735.0,97.3186,97.3838,97.2534,97.3466,23735.0
2024-03-20 15:30:00,104.43,104.48,104.13,104.44,25449.0,97.3186,97.3652,97.039,97.3279,25449.0
2024-03-20 15:40:00,104.48,104.52,104.13,104.15,44357.0,97.3652,97.4025,97.039,97.0577,44357.0
2024-03-20 15:50:00,104.18,104.56,104.12,104.55,147745.0,97.0856,97.4397,97.0297,97.4304,147745.0
2024-03-21 09:30:00,105.09,105.09,104.29,104.82,37573.0,97.9337,97.9337,97.1881,97.682,37573.0
2024-03-21 09:40:00,104.71,105.07,104.48,104.7,37668.0,97.5795,97.915,97.3652,97.5702,37668.0
2024-03-21 09:50:00,104.8,105.1,104.78,104.92,16554.0,97.6634,97.943,97.6448,97.7752,16554.0
2024-03-21 10:00:00,104.92,105.0,104.73,104.75,15156.0,97.7752,97.8498,97.5982,97.6168,15156.0
2024-03-21 10:10:00,104.77,105.13,104.73,104.97,38053.0,97.6354,97.9709,97.5982,97.8218,38053.0
2024-03-21 10:20:00,104.99,105.39,104.86,105.22,33741.0,97.8405,98.2132,97.7193,98.0548,33741.0
2024-03-21 10:30:00,105.15,105.19,104.8,105.0,14087.0,97.9896,98.0268,97.6634,97.8498,14087.0
2024-03-21 10:40:00,105.0,105.18,104.95,105.1,33288.0,97.8498,98.0175,97.8032,97.943,33288.0
2024-03-21 10:50:00,105.09,105.44,105.06,105.23,47772.0,97.9337,98.2598,97.9057,98.0641,47772.0
2024-03-21 11:00:00,105.3,105.4,105.03,105.08,18302.0,98.1294,98.2225,97.8777,97.9243,18302.0
2024-03-21 11:10:00,105.08,105.14,104.93,104.93,24552.0,97.9243,97.9802,97.7845,97.7845,24552.0
2024-03-21 11:20:00,104.92,104.93,104.51,104.51,16295.0,97.7752,97.7845,97.3931,97.3931,16295.0
2024-03-21 11:30:00,104.51,104.67,104.44,104.67,12908.0,97.3931,97.5423,97.3279,97.5423,12908.0
2024-03-21 11:40:00,104.69,104.71,104.59,104.61,11330.0,97.5609,97.5795,97.4677,97.4863,11330.0
2024-03-21 11:50:00,104.61,104.71,104.48,104.63,26697.0,97.4863,97.5795,97.3652,97.505,26697.0
2024-03-21 12:00:00,104.6,104.61,104.31,104.32,30043.0,97.477,97.4863,97.2068,97.2161,30043.0
2024-03-21 12:10:00,104.32,104.32,103.99,104.12,22006.0,97.2161,97.2161,96.9086,97.0297,22006.0
2024-03-21 12:20:00,104.12,104.22,104.05,104.07,15184.0,97.0297,97.1229,96.9645,96.9831,15184.0
2024-03-21 12:30:00,104.05,104.27,104.01,104.07,9984.0,96.9645,97.1695,96.9272,96.9831,9984.0
2024-03-21 12:40:00,104.06,104.18,104.0,104.12,9226.0,96.9738,97.0856,96.9179,97.0297,9226.0
2024-03-21 12:50:00,104.12,104.16,103.9,104.01,93965.0,97.0297,97.067,96.8247,96.9272,93965.0
2024-03-21 13:00:00,103.92,103.97,103.8,103.85,11649.0,96.8433,96.8899,96.7315,96.7781,11649.0
2024-03-21 13:10:00,103.86,103.99,103.84,103.94,24190.0,96.7874,96.9086,96.7688,96.862,24190.0
2024-03-21 13:20:00,103.9,103.94,103.75,103.79,10119.0,96.8247,96.862,96.6849,96.7222,10119.0
2024-03-21 13:30:00,103.77,103.82,103.64,103.68,14253.0,96.7035,96.7501,96.5824,96.6197,14253.0
2024-03-21 13:40:00,103.69,103.8,103.59,103.71,32587.0,96.629,96.7315,96.5358,96.6476,32587.0
2024-03-21 13:50:00,103.73,103.81,103.63,103.63,48114.0,96.6663,96.7408,96.5731,96.5731,48114.0
2024-03-21 14:00:00,103.66,103.85,103.66,103.7,48363.0,96.601,96.7781,96.601,96.6383,48363.0
2024-03-21 14:10:00,103.76,103.85,103.7,103.79,9934.0,96.6942,96.7781,96.6383,96.7222,9934.0
2024-03-21 14:20:00,103.82,103.9,103.74,103.79,54439.0,96.7501,96.8247,96.6756,96.7222,54439.0
2024-03-21 14:30:00,103.81,104.04,103.8,103.87,19231.0,96.7408,96.9552,96.7315,96.7967,19231.0
2024-03-21 14:40:00,103.86,104.02,103.86,103.89,21209.0,96.7874,96.9365,96.7874,96.8154,21209.0
2024-03-21 14:50:00,103.93,103.96,103.74,103.81,17169.0,96.8526,96.8806,96.6756,96.7408,17169.0
2024-03-21 15:00:00,103.81,103.98,103.78,103.98,22295.0,96.7408,96.8992,96.7129,96.8992,22295.0
2024-03-21 15:10:00,103.99,104.06,103.91,103.97,15294.0,96.9086,96.9738,96.834,96.8899,15294.0
2024-03-21 15:20:00,103.97,104.04,103.85,103.9,19488.0,96.8899,96.9552,96.7781,96.8247,19488.0
2024-03-21 15:30:00,103.9,104.11,103.88,104.01,19537.0,96.8247,97.0204,96.8061,96.9272,19537.0
2024-03-21 15:40:00,104.01,104.05,103.84,103.87,64013.0,96.9272,96.9645,96.7688,96.7967,64013.0
2024-03-21 15:50:00,103.88,103.88,103.43,103.61,216295.0,96.8061,96.8061,96.3867,96.5544,216295.0
2024-03-22 09:30:00,103.81,103.93,103.43,103.84,26574.0,96.7408,96.8526,96.3867,96.7688,26574.0
2024-03-22 09:40:00,103.84,103.9,103.53,103.58,14816.0,96.7688,96.8247,96.4799,96.5265,14816.0
2024-03-22 09:50:00,103.6,103.63,103.4,103.57,13477.0,96.5451,96.5731,96.3587,96.5172,13477.0
2024-03-22 10:00:00,103.56,103.69,103.42,103.56,13395.0,96.5078,96.629,96.3774,96.5078,13395.0
2024-03-22 10:10:00,103.55,103.64,103.45,103.54,21510.0,96.4985,96.5824,96.4053,96.4892,21510.0
2024-03-22 10:20:00,103.57,103.57,103.08,103.14,21055.0,96.5172,96.5172,96.0605,96.1164,21055.0
2024-03-22 10:30:00,103.11,103.23,103.03,103.2,22986.0,96.0885,96.2003,96.0139,96.1724,22986.0
2024-03-22 10:40:00,103.18,103.18,102.94,102.97,17496.0,96.1537,96.1537,95.9301,95.958,17496.0
2024-03-22 10:50:00,102.94,103.01,102.76,102.86,35725.0,95.9301,95.9953,95.7623,95.8555,35725.0
2024-03-22 11:00:00,102.86,102.94,102.74,102.75,13420.0,95.8555,95.9301,95.7437,95.753,13420.0
2024-03-22 11:10:00,102.77,103.01,102.77,102.95,52929.0,95.7716,95.9953,95.7716,95.9394,52929.0
2024-03-22 11:20:00,102.95,103.0,102.91,102.96,10371.0,95.9394,95.986,95.9021,95.9487,10371.0
2024-03-22 11:30:00,102.97,103.15,102.88,102.95,91261.0,95.958,96.1258,95.8741,95.9394,91261.0
2024-03-22 11:40:00,103.02,103.07,102.88,102.9,9242.0,96.0046,96.0512,95.8741,95.8928,9242.0
2024-03-22 11:50:00,102.88,102.93,102.7,102.74,15406.0,95.8741,95.9207,95.7064,95.7437,15406.0
2024-03-22 12:00:00,102.72,102.77,102.63,102.73,15725.0,95.725,95.7716,95.6412,95.7344,15725.0
2024-03-22 12:10:00,102.71,102.77,102.67,102.73,20379.0,95.7157,95.7716,95.6784,95.7344,20379.0
2024-03-22 12:20:00,102.73,102.77,102.67,102.72,13646.0,95.7344,95.7716,95.6784,95.725,13646.0
2024-03-22 12:30:00,102.75,102.77,102.67,102.67,14624.0,95.753,95.7716,95.6784,95.6784,14624.0
2024-03-22 12:40:00,102.7,102.8,102.67,102.69,53781.0,95.7064,95.7996,95.6784,95.6971,53781.0
2024-03-22 12:50:00,102.69,102.75,102.65,102.72,13505.0,95.6971,95.753,95.6598,95.725,13505.0
2024-03-22 13:00:00,102.73,102.74,102.52,102.56,12653.0,95.7344,95.7437,95.5387,95.5759,12653.0
2024-03-22 13:10:00,102.53,102.7,102.52,102.68,8954.0,95.548,95.7064,95.5387,95.6878,8954.0
2024-03-22 13:20:00,102.71,102.74,102.68,102.7,4733.0,95.7157,95.7437,95.6878,95.7064,4733.0
2024-03-22 13:30:00,102.69,102.84,102.64,102.64,12405.0,95.6971,95.8369,95.6505,95.6505,12405.0
2024-03-22 13:40:00,102.65,102.82,102.64,102.75,8180.0,95.6598,95.8182,95.6505,95.753,8180.0
2024-03-22 13:50:00,102.75,102.82,102.74,102.78,5234.0,95.753,95.8182,95.7437,95.781,5234.0
2024-03-22 14:00:00,102.76,102.85,102.76,102.8,10360.0,95.7623,95.8462,95.7623,95.7996,10360.0
2024-03-22 14:10:00,102.78,102.84,102.73,102.82,14422.0,95.781,95.8369,95.7344,95.8182,14422.0
2024-03-22 14:20:00,102.83,102.9,102.73,102.77,17436.0,95.8276,95.8928,95.7344,95.7716,17436.0
2024-03-22 14:30:00,102.75,102.89,102.74,102.87,10757.0,95.753,95.8835,95.7437,95.8648,10757.0
2024-03-22 14:40:00,102.87,102.98,102.8,102.92,16063.0,95.8648,95.9673,95.7996,95.9114,16063.0
2024-03-22 14:50:00,102.94,102.98,102.88,102.93,8782.0,95.9301,95.9673,95.8741,95.9207,8782.0
2024-03-22 15:00:00,102.94,102.97,102.87,102.89,10751.0,95.9301,95.958,95.8648,95.8835,10751.0
2024-03-22 15:10:00,102.91,102.92,102.69,102.69,9013.0,95.9021,95.9114,95.6971,95.6971,9013.0
2024-03-22 15:20:00,102.69,102.81,102.67,102.77,13907.0,95.6971,95.8089,95.6784,95.7716,13907.0
2024-03-22 15:30:00,102.76,102.87,102.74,102.83,22350.0,95.7623,95.8648,95.7437,95.8276,22350.0
2024-03-22 15:40:00,102.87,103.05,102.87,103.03,40530.0,95.8648,96.0326,95.8648,96.0139,40530.0
2024-03-22 15:50:00,103.04,103.13,102.73,102.73,150844.0,96.0233,96.1071,95.7344,95.7344,150844.0
2024-03-25 09:30:00,102.87,103.21,102.68,103.15,35457.0,95.8648,96.1817,95.6878,96.1258,35457.0
2024-03-25 09:40:00,103.11,103.37,103.02,103.05,16966.0,96.0885,96.3308,96.0046,96.0326,16966.0
2024-03-25 09:50:00,103.12,103.23,102.96,103.1,25777.0,96.0978,96.2003,95.9487,96.0792,25777.0
2024-03-25 10:00:00,103.15,103.26,103.01,103.2,26867.0,96.1258,96.2283,95.9953,96.1724,26867.0
2024-03-25 10:10:00,103.13,103.13,102.82,102.82,15252.0,96.1071,96.1071,95.8182,95.8182,15252.0
2024-03-25 10:20:00,102.85,102.91,102.62,102.71,20308.0,95.8462,95.9021,95.6319,95.7157,20308.0
2024-03-25 10:30:00,102.75,102.93,102.75,102.91,15985.0,95.753,95.9207,95.753,95.9021,15985.0
2024-03-25 10:40:00,102.94,103.12,102.83,103.12,21100.0,95.9301,96.0978,95.8276,96.0978,21100.0
2024-03-25 10:50:00,103.14,103.33,103.05,103.32,9079.0,96.1164,96.2935,96.0326,96.2842,9079.0
2024-03-25 11:00:00,103.34,103.36,103.21,103.36,11791.0,96.3028,96.3215,96.1817,96.3215,11791.0
2024-03-25 11:10:00,103.32,103.67,103.27,103.67,13977.0,96.2842,96.6104,96.2376,96.6104,13977.0
2024-03-25 11:20:00,103.67,103.79,103.59,103.79,16498.0,96.6104,96.7222,96.5358,96.7222,16498.0
2024-03-25 11:30:00,103.77,103.84,103.7,103.75,29858.0,96.7035,96.7688,96.6383,96.6849,29858.0
2024-03-25 11:40:00,103.72,103.8,103.68,103.74,11138.0,96.6569,96.7315,96.6197,96.6756,11138.0
2024-03-25 11:50:00,103.72,103.83,103.64,103.67,15311.0,96.6569,96.7595,96.5824,96.6104,15311.0
2024-03-25 12:00:00,103.67,103.85,103.67,103.76,10661.0,96.6104,96.7781,96.6104,96.6942,10661.0
2024-03-25 12:10:00,103.76,103.81,103.53,103.65,49222.0,96.6942,96.7408,96.4799,96.5917,49222.0
2024-03-25 12:20:00,103.68,104.05,103.64,104.05,18389.0,96.6197,96.9645,96.5824,96.9645,18389.0
2024-03-25 12:30:00,104.04,104.12,103.97,104.03,22376.0,96.9552,97.0297,96.8899,96.9458,22376.0
2024-03-25 12:40:00,104.01,104.01,103.6,103.62,23070.0,96.9272,96.9272,96.5451,96.5638,23070.0
2024-03-25 12:50:00,103.66,103.75,103.53,103.56,13098.0,96.601,96.6849,96.4799,96.5078,13098.0
2024-03-25 13:00:00,103.55,103.57,103.41,103.43,28150.0,96.4985,96.5172,96.3681,96.3867,28150.0
2024-03-25 13:10:00,103.41,103.44,103.33,103.37,14845.0,96.3681,96.396,96.2935,96.3308,14845.0
2024-03-25 13:20:00,103.41,103.41,103.31,103.37,16525.0,96.3681,96.3681,96.2749,96.3308,16525.0
2024-03-25 13:30:00,103.36,103.52,103.34,103.4,43289.0,96.3215,96.4706,96.3028,96.3587,43289.0
2024-03-25 13:40:00,103.46,103.46,103.29,103.32,13718.0,96.4147,96.4147,96.2562,96.2842,13718.0
2024-03-25 13:50:00,103.35,103.42,103.24,103.28,10061.0,96.3121,96.3774,96.2096,96.2469,10061.0
2024-03-25 14:00:00,103.28,103.31,103.13,103.18,18291.0,96.2469,96.2749,96.1071,96.1537,18291.0
2024-03-25 14:10:00,103.17,103.23,103.1,103.14,14307.0,96.1444,96.2003,96.0792,96.1164,14307.0
2024-03-25 14:20:00,103.15,103.24,103.12,103.22,19860.0,96.1258,96.2096,96.0978,96.191,19860.0
2024-03-25 14:30:00,103.19,103.21,103.09,103.14,15856.0,96.163,96.1817,96.0698,96.1164,15856.0
2024-03-25 14:40:00,103.16,103.16,103.01,103.09,16032.0,96.1351,96.1351,95.9953,96.0698,16032.0
2024-03-25 14:50:00,103.11,103.12,103.03,103.06,12492.0,96.0885,96.0978,96.0139,96.0419,12492.0
2024-03-25 15:00:00,103.08,103.14,103.02,103.09,11661.0,96.0605,96.1164,96.0046,96.0698,11661.0
2024-03-25 15:10:00,103.08,103.23,103.07,103.21,16950.0,96.0605,96.2003,96.0512,96.1817,16950.0
2024-03-25 15:20:00,103.22,103.45,103.2,103.45,43637.0,96.191,96.4053,96.1724,96.4053,43637.0
2024-03-25 15:30:00,103.46,103.5,103.26,103.28,107926.0,96.4147,96.4519,96.2283,96.2469,107926.0
2024-03-25 15:40:00,103.3,103.54,103.28,103.54,88713.0,96.2655,96.4892,96.2469,96.4892,88713.0
2024-03-25 15:50:00,103.55,103.57,103.36,103.51,219600.0,96.4985,96.5172,96.3215,96.4612,219600.0
2024-03-26 09:30:00,103.39,103.39,102.83,102.91,35262.0,96.3494,96.3494,95.8276,95.9021,35262.0
2024-03-26 09:40:00,102.96,103.06,102.79,102.88,15096.0,95.9487,96.0419,95.7903,95.8741,15096.0
2024-03-26 09:50:00,102.97,103.13,102.85,102.89,15034.0,95.958,96.1071,95.8462,95.8835,15034.0
2024-03-26 10:00:00,102.88,102.94,102.71,102.71,24503.0,95.8741,95.9301,95.7157,95.7157,24503.0
2024-03-26 10:10:00,102.75,102.78,102.67,102.73,14995.0,95.753,95.781,95.6784,95.7344,14995.0
2024-03-26 10:20:00,102.72,102.88,102.7,102.78,19209.0,95.725,95.8741,95.7064,95.781,19209.0
2024-03-26 10:30:00,102.78,102.89,102.74,102.87,23095.0,95.781,95.8835,95.7437,95.8648,23095.0
2024-03-26 10:40:00,102.87,103.24,102.79,103.17,86136.0,95.8648,96.2096,95.7903,96.1444,86136.0
2024-03-26 10:50:00,103.17,103.19,103.07,103.12,13878.0,96.1444,96.163,96.0512,96.0978,13878.0
2024-03-26 11:00:00,103.11,103.15,103.03,103.09,18288.0,96.0885,96.1258,96.0139,96.0698,18288.0
2024-03-26 11:10:00,103.09,103.11,102.83,102.9,19193.0,96.0698,96.0885,95.8276,95.8928,19193.0
2024-03-26 11:20:00,102.88,103.09,102.85,103.09,13331.0,95.8741,96.0698,95.8462,96.0698,13331.0
2024-03-26 11:30:00,103.06,103.11,102.94,102.96,16589.0,96.0419,96.0885,95.9301,95.9487,16589.0
2024-03-26 11:40:00,102.95,103.08,102.95,103.07,14224.0,95.9394,96.0605,95.9394,96.0512,14224.0
2024-03-26 11:50:00,103.07,103.08,102.97,102.97,14137.0,96.0512,96.0605,95.958,95.958,14137.0
2024-03-26 12:00:00,102.97,102.99,102.81,102.95,38655.0,95.958,95.9767,95.8089,95.9394,38655.0
2024-03-26 12:10:00,102.95,103.16,102.93,103.11,22228.0,95.9394,96.1351,95.9207,96.0885,22228.0
2024-03-26 12:20:00,103.13,103.2,102.95,102.95,24711.0,96.1071,96.1724,95.9394,95.9394,24711.0
2024-03-26 12:30:00,102.95,103.02,102.9,103.02,15843.0,95.9394,96.0046,95.8928,96.0046,15843.0
2024-03-26 12:40:00,103.0,103.02,102.93,102.99,14309.0,95.986,96.0046,95.9207,95.9767,14309.0
2024-03-26 12:50:00,102.97,103.04,102.85,102.85,18918.0,95.958,96.0233,95.8462,95.8462,18918.0
2024-03-26 13:00:00,102.84,102.91,102.83,102.85,13250.0,95.8369,95.9021,95.8276,95.8462,13250.0
2024-03-26 13:10:00,102.84,102.91,102.69,102.7,21939.0,95.8369,95.9021,95.6971,95.7064,21939.0
2024-03-26 13:20:00,102.71,102.72,102.66,102.7,11541.0,95.7157,95.725,95.6691,95.7064,11541.0
2024-03-26 13:30:00,102.7,102.7,102.58,102.58,24889.0,95.7064,95.7064,95.5946,95.5946,24889.0
2024-03-26 13:40:00,102.58,102.6,102.44,102.55,23710.0,95.5946,95.6132,95.4641,95.5666,23710.0
2024-03-26 13:50:00,102.56,102.75,102.5,102.72,9466.0,95.5759,95.753,95.52,95.725,9466.0
2024-03-26 14:00:00,102.74,102.94,102.73,102.87,65394.0,95.7437,95.9301,95.7344,95.8648,65394.0
2024-03-26 14:10:00,102.88,102.88,102.77,102.8,48730.0,95.8741,95.8741,95.7716,95.7996,48730.0
2024-03-26 14:20:00,102.78,103.0,102.78,102.82,48842.0,95.781,95.986,95.781,95.8182,48842.0
2024-03-26 14:30:00,102.78,102.81,102.64,102.64,17783.0,95.781,95.8089,95.6505,95.6505,17783.0
2024-03-26 14:40:00,102.64,102.77,102.64,102.68,22342.0,95.6505,95.7716,95.6505,95.6878,22342.0
2024-03-26 14:50:00,102.67,102.71,102.55,102.55,17775.0,95.6784,95.7157,95.5666,95.5666,17775.0
2024-03-26 15:00:00,102.54,102.84,102.43,102.84,20777.0,95.5573,95.8369,95.4548,95.8369,20777.0
2024-03-26 15:10:00,102.86,103.0,102.64,102.66,79815.0,95.8555,95.986,95.6505,95.6691,79815.0
2024-03-26 15:20:00,102.64,102.78,102.64,102.69,22004.0,95.6505,95.781,95.6505,95.6971,22004.0
2024-03-26 15:30:00,102.68,102.69,102.53,102.56,20734.0,95.6878,95.6971,95.548,95.5759,20734.0
2024-03-26 15:40:00,102.57,102.63,102.36,102.37,48853.0,95.5853,95.6412,95.3896,95.3989,48853.0
2024-03-26 15:50:00,102.37,102.43,101.93,101.93,359558.0,95.3989,95.4548,94.9888,94.9888,359558.0
2024-03-27 09:30:00,102.95,103.8,102.81,103.65,76673.0,95.9394,96.7315,95.8089,96.5917,76673.0
2024-03-27 09:40:00,103.59,103.62,103.2,103.4,34777.0,96.5358,96.5638,96.1724,96.3587,34777.0
2024-03-27 09:50:00,103.35,103.85,103.34,103.64,47502.0,96.3121,96.7781,96.3028,96.5824,47502.0
2024-03-27 10:00:00,103.64,104.13,103.63,103.95,46297.0,96.5824,97.039,96.5731,96.8713,46297.0
2024-03-27 10:10:00,104.08,104.2,103.85,104.08,79687.0,96.9924,97.1043,96.7781,96.9924,79687.0
2024-03-27 10:20:00,104.1,104.31,103.94,104.31,22883.0,97.0111,97.2068,96.862,97.2068,22883.0
2024-03-27 10:30:00,104.38,104.61,104.36,104.44,27481.0,97.272,97.4863,97.2534,97.3279,27481.0
2024-03-27 10:40:00,104.44,104.55,104.15,104.51,40749.0,97.3279,97.4304,97.0577,97.3931,40749.0
2024-03-27 10:50:00,104.54,104.58,104.24,104.54,32133.0,97.4211,97.4584,97.1415,97.4211,32133.0
2024-03-27 11:00:00,104.54,104.76,104.42,104.59,82526.0,97.4211,97.6261,97.3093,97.4677,82526.0
2024-03-27 11:10:00,104.6,104.7,104.56,104.64,30329.0,97.477,97.5702,97.4397,97.5143,30329.0
2024-03-27 11:20:00,104.64,104.99,104.64,104.9,83450.0,97.5143,97.8405,97.5143,97.7566,83450.0
2024-03-27 11:30:00,104.9,104.98,104.7,104.7,17706.0,97.7566,97.8311,97.5702,97.5702,17706.0
2024-03-27 11:40:00,104.7,104.7,104.5,104.51,17815.0,97.5702,97.5702,97.3838,97.3931,17815.0
2024-03-27 11:50:00,104.52,104.61,104.45,104.51,13011.0,97.4025,97.4863,97.3372,97.3931,13011.0
2024-03-27 12:00:00,104.54,104.61,104.33,104.37,26271.0,97.4211,97.4863,97.2254,97.2627,26271.0
2024-03-27 12:10:00,104.35,104.64,104.34,104.64,21703.0,97.244,97.5143,97.2347,97.5143,21703.0
2024-03-27 12:20:00,104.64,104.8,104.58,104.8,13411.0,97.5143,97.6634,97.4584,97.6634,13411.0
2024-03-27 12:30:00,104.8,104.95,104.79,104.88,11571.0,97.6634,97.8032,97.6541,97.738,11571.0
2024-03-27 12:40:00,104.87,104.87,104.64,104.68,11811.0,97.7286,97.7286,97.5143,97.5516,11811.0
2024-03-27 12:50:00,104.7,104.83,104.65,104.67,12911.0,97.5702,97.6914,97.5236,97.5423,12911.0
2024-03-27 13:00:00,104.67,104.8,104.67,104.78,8132.0,97.5423,97.6634,97.5423,97.6448,8132.0
2024-03-27 13:10:00,104.77,104.93,104.74,104.89,18480.0,97.6354,97.7845,97.6075,97.7473,18480.0
2024-03-27 13:20:00,104.88,104.94,104.83,104.88,9665.0,97.738,97.7939,97.6914,97.738,9665.0
2024-03-27 13:30:00,104.88,104.91,104.75,104.84,7894.0,97.738,97.7659,97.6168,97.7007,7894.0
2024-03-27 13:40:00,104.85,104.89,104.58,104.59,34678.0,97.71,97.7473,97.4584,97.4677,34678.0
2024-03-27 13:50:00,104.6,104.64,104.44,104.53,16324.0,97.477,97.5143,97.3279,97.4118,16324.0
2024-03-27 14:00:00,104.58,104.8,104.57,104.8,15865.0,97.4584,97.6634,97.4491,97.6634,15865.0
2024-03-27 14:10:00,104.81,104.99,104.76,104.96,34411.0,97.6727,97.8405,97.6261,97.8125,34411.0
2024-03-27 14:20:00,104.98,105.01,104.85,104.98,49756.0,97.8311,97.8591,97.71,97.8311,49756.0
2024-03-27 14:30:00,105.02,105.12,104.94,105.09,38859.0,97.8684,97.9616,97.7939,97.9337,38859.0
2024-03-27 14:40:00,105.09,105.09,104.94,105.01,20810.0,97.9337,97.9337,97.7939,97.8591,20810.0
2024-03-27 14:50:00,105.02,105.21,104.97,105.2,21601.0,97.8684,98.0455,97.8218,98.0362,21601.0
2024-03-27 15:00:00,105.22,105.26,104.98,105.06,32007.0,98.0548,98.0921,97.8311,97.9057,32007.0
2024-03-27 15:10:00,105.05,105.1,104.96,105.09,26791.0,97.8964,97.943,97.8125,97.9337,26791.0
2024-03-27 15:20:00,105.09,105.3,105.02,105.29,32909.0,97.9337,98.1294,97.8684,98.12,32909.0
2024-03-27 15:30:00,105.28,105.59,105.28,105.57,37655.0,98.1107,98.3996,98.1107,98.381,37655.0
2024-03-27 15:40:00,105.56,105.72,105.4,105.45,65675.0,98.3716,98.5208,98.2225,98.2691,65675.0
2024-03-27 15:50:00,105.47,105.63,105.3,105.61,215774.0,98.2878,98.4369,98.1294,98.4182,215774.0
2024-03-28 09:30:00,105.9,106.42,105.66,105.79,46224.0,98.6885,99.1731,98.4648,98.586,46224.0
2024-03-28 09:40:00,105.86,106.04,105.57,105.62,11981.0,98.6512,98.819,98.381,98.4276,11981.0
2024-03-28 09:50:00,105.58,105.73,105.24,105.64,24367.0,98.3903,98.5301,98.0734,98.4462,24367.0
2024-03-28 10:00:00,105.7,106.1,105.69,106.03,34869.0,98.5021,98.8749,98.4928,98.8096,34869.0
2024-03-28 10:10:00,106.07,106.37,106.01,106.04,15993.0,98.8469,99.1265,98.791,98.819,15993.0
2024-03-28 10:20:00,106.04,106.48,106.02,106.48,14805.0,98.819,99.229,98.8003,99.229,14805.0
2024-03-28 10:30:00,106.52,106.52,106.23,106.4,14441.0,99.2663,99.2663,98.996,99.1544,14441.0
2024-03-28 10:40:00,106.34,106.38,106.1,106.17,17450.0,99.0985,99.1358,98.8749,98.9401,17450.0
2024-03-28 10:50:00,106.2,106.2,105.99,106.07,28540.0,98.9681,98.9681,98.7724,98.8469,28540.0
2024-03-28 11:00:00,106.12,106.2,106.03,106.1,24532.0,98.8935,98.9681,98.8096,98.8749,24532.0
2024-03-28 11:10:00,106.12,106.15,106.02,106.04,21307.0,98.8935,98.9215,98.8003,98.819,21307.0
2024-03-28 11:20:00,106.05,106.05,105.82,105.97,22527.0,98.8283,98.8283,98.6139,98.7537,22527.0
2024-03-28 11:30:00,106.01,106.14,105.95,106.08,27821.0,98.791,98.9122,98.7351,98.8562,27821.0
2024-03-28 11:40:00,106.11,106.21,106.03,106.1,14363.0,98.8842,98.9774,98.8096,98.8749,14363.0
2024-03-28 11:50:00,106.11,106.15,106.0,106.04,12500.0,98.8842,98.9215,98.7817,98.819,12500.0
2024-03-28 12:00:00,106.02,106.11,105.91,105.93,13837.0,98.8003,98.8842,98.6978,98.7165,13837.0
2024-03-28 12:10:00,105.9,105.91,105.58,105.6,20045.0,98.6885,98.6978,98.3903,98.4089,20045.0
2024-03-28 12:20:00,105.61,105.86,105.6,105.73,21437.0,98.4182,98.6512,98.4089,98.5301,21437.0
2024-03-28 12:30:00,105.73,105.9,105.7,105.86,11796.0,98.5301,98.6885,98.5021,98.6512,11796.0
2024-03-28 12:40:00,105.84,105.86,105.65,105.69,10196.0,98.6326,98.6512,98.4555,98.4928,10196.0
2024-03-28 12:50:00,105.65,105.72,105.58,105.62,9551.0,98.4555,98.5208,98.3903,98.4276,9551.0
2024-03-28 13:00:00,105.62,105.79,105.57,105.73,22820.0,98.4276,98.586,98.381,98.5301,22820.0
2024-03-28 13:10:00,105.75,105.89,105.75,105.81,7296.0,98.5487,98.6792,98.5487,98.6046,7296.0
2024-03-28 13:20:00,105.81,105.86,105.67,105.7,10512.0,98.6046,98.6512,98.4742,98.5021,10512.0
2024-03-28 13:30:00,105.68,105.7,105.56,105.66,8737.0,98.4835,98.5021,98.3716,98.4648,8737.0
2024-03-28 13:40:00,105.65,105.72,105.6,105.71,9139.0,98.4555,98.5208,98.4089,98.5114,9139.0
2024-03-28 13:50:00,105.7,105.75,105.57,105.75,7660.0,98.5021,98.5487,98.381,98.5487,7660.0
2024-03-28 14:00:00,105.73,106.0,105.72,106.0,18674.0,98.5301,98.7817,98.5208,98.7817,18674.0
2024-03-28 14:10:00,106.0,106.06,105.95,105.96,9380.0,98.7817,98.8376,98.7351,98.7444,9380.0
2024-03-28 14:20:00,105.97,106.08,105.92,106.05,7434.0,98.7537,98.8562,98.7071,98.8283,7434.0
2024-03-28 14:30:00,106.01,106.06,105.85,105.88,12890.0,98.791,98.8376,98.6419,98.6699,12890.0
2024-03-28 14:40:00,105.84,105.86,105.75,105.79,22745.0,98.6326,98.6512,98.5487,98.586,22745.0
2024-03-28 14:50:00,105.77,105.83,105.69,105.78,36316.0,98.5673,98.6233,98.4928,98.5767,36316.0
2024-03-28 15:00:00,105.77,105.88,105.53,105.69,19342.0,98.5673,98.6699,98.3437,98.4928,19342.0
2024-03-28 15:10:00,105.67,105.72,105.56,105.62,42995.0,98.4742,98.5208,98.3716,98.4276,42995.0
2024-03-28 15:20:00,105.6,105.9,105.6,105.89,13244.0,98.4089,98.6885,98.4089,98.6792,13244.0
2024-03-28 15:30:00,105.89,105.96,105.47,105.47,23123.0,98.6792,98.7444,98.2878,98.2878,23123.0
2024-03-28 15:40:00,105.47,105.59,105.34,105.4,76648.0,98.2878,98.3996,98.1666,98.2225,76648.0
2024-03-28 15:50:00,105.37,105.97,105.36,105.8,188403.0,98.1946,98.7537,98.1853,98.5953,188403.0
2024-04-01 09:30:00,105.57,105.69,104.7,104.81,41335.0,98.381,98.4928,97.5702,97.6727,41335.0
2024-04-01 09:40:00,104.81,105.07,104.58,104.81,59893.0,97.6727,97.915,97.4584,97.6727,59893.0
2024-04-01 09:50:00,104.81,105.08,104.73,104.97,21616.0,97.6727,97.9243,97.5982,97.8218,21616.0
2024-04-01 10:00:00,104.92,104.97,104.21,104.33,31294.0,97.7752,97.8218,97.1136,97.2254,31294.0
2024-04-01 10:10:00,104.3,104.41,104.13,104.36,22457.0,97.1975,97.3,97.039,97.2534,22457.0
2024-04-01 10:20:00,104.3,104.4,103.76,103.89,26312.0,97.1975,97.2906,96.6942,96.8154,26312.0
2024-04-01 10:30:00,103.92,104.14,103.78,104.14,17808.0,96.8433,97.0483,96.7129,97.0483,17808.0
2024-04-01 10:40:00,104.18,104.38,104.07,104.33,21894.0,97.0856,97.272,96.9831,97.2254,21894.0
2024-04-01 10:50:00,104.35,104.49,104.27,104.27,9470.0,97.244,97.3745,97.1695,97.1695,9470.0
2024-04-01 11:00:00,104.26,104.29,104.16,104.19,18997.0,97.1602,97.1881,97.067,97.0949,18997.0
2024-04-01 11:10:00,104.23,104.28,104.17,104.2,11755.0,97.1322,97.1788,97.0763,97.1043,11755.0
2024-04-01 11:20:00,104.2,104.25,104.05,104.14,31107.0,97.1043,97.1509,96.9645,97.0483,31107.0
2024-04-01 11:30:00,104.14,104.2,103.84,104.09,26182.0,97.0483,97.1043,96.7688,97.0018,26182.0
2024-04-01 11:40:00,104.07,104.1,103.99,104.05,8382.0,96.9831,97.0111,96.9086,96.9645,8382.0
2024-04-01 11:50:00,104.09,104.22,104.03,104.08,22806.0,97.0018,97.1229,96.9458,96.9924,22806.0
2024-04-01 12:00:00,104.05,104.07,103.97,104.0,13589.0,96.9645,96.9831,96.8899,96.9179,13589.0
2024-04-01 12:10:00,104.0,104.12,103.95,103.95,16921.0,96.9179,97.0297,96.8713,96.8713,16921.0
2024-04-01 12:20:00,103.97,104.11,103.94,104.09,23492.0,96.8899,97.0204,96.862,97.0018,23492.0
2024-04-01 12:30:00,104.09,104.13,104.03,104.11,7356.0,97.0018,97.039,96.9458,97.0204,7356.0
2024-04-01 12:40:00,104.11,104.13,104.02,104.05,11517.0,97.0204,97.039,96.9365,96.9645,11517.0
2024-04-01 12:50:00,104.02,104.12,104.02,104.08,49867.0,96.9365,97.0297,96.9365,96.9924,49867.0
2024-04-01 13:00:00,104.08,104.1,103.97,104.06,7898.0,96.9924,97.0111,96.8899,96.9738,7898.0
2024-04-01 13:10:00,104.05,104.13,103.77,103.79,6987.0,96.9645,97.039,96.7035,96.7222,6987.0
2024-04-01 13:20:00,103.79,103.92,103.76,103.91,17014.0,96.7222,96.8433,96.6942,96.834,17014.0
2024-04-01 13:30:00,103.9,104.07,103.85,104.0,10253.0,96.8247,96.9831,96.7781,96.9179,10253.0
2024-04-01 13:40:00,104.02,104.09,103.96,104.01,22816.0,96.9365,97.0018,96.8806,96.9272,22816.0
2024-04-01 13:50:00,104.01,104.18,103.99,104.16,8853.0,96.9272,97.0856,96.9086,97.067,8853.0
2024-04-01 14:00:00,104.16,104.16,104.04,104.1,13990.0,97.067,97.067,96.9552,97.0111,13990.0
2024-04-01 14:10:00,104.1,104.25,104.05,104.25,16556.0,97.0111,97.1509,96.9645,97.1509,16556.0
2024-04-01 14:20:00,104.25,104.36,104.18,104.22,30813.0,97.1509,97.2534,97.0856,97.1229,30813.0
2024-04-01 14:30:00,104.24,104.38,104.21,104.38,25440.0,97.1415,97.272,97.1136,97.272,25440.0
2024-04-01 14:40:00,104.36,104.58,104.32,104.54,18096.0,97.2534,97.4584,97.2161,97.4211,18096.0
2024-04-01 14:50:00,104.56,104.59,104.37,104.45,20431.0,97.4397,97.4677,97.2627,97.3372,20431.0
2024-04-01 15:00:00,104.45,104.56,104.32,104.33,64103.0,97.3372,97.4397,97.2161,97.2254,64103.0
2024-04-01 15:10:00,104.34,104.57,104.33,104.37,39988.0,97.2347,97.4491,97.2254,97.2627,39988.0
2024-04-01 15:20:00,104.33,104.44,104.27,104.27,66739.0,97.2254,97.3279,97.1695,97.1695,66739.0
2024-04-01 15:30:00,104.26,104.4,104.23,104.37,50787.0,97.1602,97.2906,97.1322,97.2627,50787.0
2024-04-01 15:40:00,104.36,104.58,104.16,104.18,87634.0,97.2534,97.4584,97.067,97.0856,87634.0
2024-04-01 15:50:00,104.19,104.54,104.17,104.23,232654.0,97.0949,97.4211,97.0763,97.1322,232654.0
2024-04-02 09:30:00,103.44,103.44,103.0,103.24,50515.0,96.396,96.396,95.986,96.2096,50515.0
2024-04-02 09:40:00,103.24,103.76,103.22,103.73,27205.0,96.2096,96.6942,96.191,96.6663,27205.0
2024-04-02 09:50:00,103.75,103.75,103.23,103.3,12339.0,96.6849,96.6849,96.2003,96.2655,12339.0
2024-04-02 10:00:00,103.26,103.42,103.18,103.21,22457.0,96.2283,96.3774,96.1537,96.1817,22457.0
2024-04-02 10:10:00,103.19,103.24,103.05,103.06,20744.0,96.163,96.2096,96.0326,96.0419,20744.0
2024-04-02 10:20:00,103.06,103.35,103.03,103.29,9067.0,96.0419,96.3121,96.0139,96.2562,9067.0
2024-04-02 10:30:00,103.29,103.5,103.21,103.5,12672.0,96.2562,96.4519,96.1817,96.4519,12672.0
2024-04-02 10:40:00,103.5,103.5,103.2,103.22,21257.0,96.4519,96.4519,96.1724,96.191,21257.0
2024-04-02 10:50:00,103.2,103.41,103.2,103.4,13894.0,96.1724,96.3681,96.1724,96.3587,13894.0
2024-04-02 11:00:00,103.35,103.56,103.34,103.44,31536.0,96.3121,96.5078,96.3028,96.396,31536.0
2024-04-02 11:10:00,103.39,103.54,103.32,103.4,18288.0,96.3494,96.4892,96.2842,96.3587,18288.0
2024-04-02 11:20:00,103.4,103.48,103.37,103.44,9614.0,96.3587,96.4333,96.3308,96.396,9614.0
2024-04-02 11:30:00,103.42,103.64,103.41,103.43,17892.0,96.3774,96.5824,96.3681,96.3867,17892.0
2024-04-02 11:40:00,103.42,103.44,103.13,103.13,30630.0,96.3774,96.396,96.1071,96.1071,30630.0
2024-04-02 11:50:00,103.1,103.46,103.1,103.35,23062.0,96.0792,96.4147,96.0792,96.3121,23062.0
2024-04-02 12:00:00,103.37,103.43,103.33,103.37,9413.0,96.3308,96.3867,96.2935,96.3308,9413.0
2024-04-02 12:10:00,103.38,103.46,103.33,103.45,8494.0,96.3401,96.4147,96.2935,96.4053,8494.0
2024-04-02 12:20:00,103.45,103.5,103.24,103.26,13548.0,96.4053,96.4519,96.2096,96.2283,13548.0
2024-04-02 12:30:00,103.24,103.27,103.13,103.17,33615.0,96.2096,96.2376,96.1071,96.1444,33615.0
2024-04-02 12:40:00,103.17,103.17,103.07,103.15,18481.0,96.1444,96.1444,96.0512,96.1258,18481.0
2024-04-02 12:50:00,103.17,103.19,102.97,103.04,27901.0,96.1444,96.163,95.958,96.0233,27901.0
2024-04-02 13:00:00,103.04,103.18,103.01,103.18,17922.0,96.0233,96.1537,95.9953,96.1537,17922.0
2024-04-02 13:10:00,103.18,103.2,103.13,103.13,17481.0,96.1537,96.1724,96.1071,96.1071,17481.0
2024-04-02 13:20:00,103.15,103.17,103.08,103.09,13682.0,96.1258,96.1444,96.0605,96.0698,13682.0
2024-04-02 13:30:00,103.08,103.09,102.96,102.97,23753.0,96.0605,96.0698,95.9487,95.958,23753.0
2024-04-02 13:40:00,102.95,103.12,102.91,103.09,12972.0,95.9394,96.0978,95.9021,96.0698,12972.0
2024-04-02 13:50:00,103.1,103.17,103.06,103.13,39424.0,96.0792,96.1444,96.0419,96.1071,39424.0
2024-04-02 14:00:00,103.14,103.14,103.05,103.12,11922.0,96.1164,96.1164,96.0326,96.0978,11922.0
2024-04-02 14:10:00,103.12,103.24,103.12,103.22,13484.0,96.0978,96.2096,96.0978,96.191,13484.0
2024-04-02 14:20:00,103.23,103.26,103.09,103.09,16001.0,96.2003,96.2283,96.0698,96.0698,16001.0
2024-04-02 14:30:00,103.07,103.16,102.9,102.93,31781.0,96.0512,96.1351,95.8928,95.9207,31781.0
2024-04-02 14:40:00,102.93,103.08,102.92,102.96,56687.0,95.9207,96.0605,95.9114,95.9487,56687.0
2024-04-02 14:50:00,102.96,103.04,102.86,102.9,33993.0,95.9487,96.0233,95.8555,95.8928,33993.0
2024-04-02 15:00:00,102.89,103.03,102.86,102.95,22094.0,95.8835,96.0139,95.8555,95.9394,22094.0
2024-04-02 15:10:00,102.94,103.0,102.9,102.97,28355.0,95.9301,95.986,95.8928,95.958,28355.0
2024-04-02 15:20:00,102.98,103.08,102.97,103.04,31523.0,95.9673,96.0605,95.958,96.0233,31523.0
2024-04-02 15:30:00,103.05,103.17,103.0,103.13,46454.0,96.0326,96.1444,95.986,96.1071,46454.0
2024-04-02 15:40:00,103.14,103.2,103.04,103.07,73097.0,96.1164,96.1724,96.0233,96.0512,73097.0
2024-04-02 15:50:00,103.08,103.12,102.8,102.87,369124.0,96.0605,96.0978,95.7996,95.8648,369124.0
2024-04-03 09:30:00,102.32,102.58,101.87,102.07,76132.0,95.3523,95.5946,94.9329,95.1193,76132.0
2024-04-03 09:40:00,102.09,102.15,101.63,101.75,25385.0,95.1379,95.1939,94.7093,94.8211,25385.0
2024-04-03 09:50:00,101.8,101.85,101.5,101.72,39939.0,94.8677,94.9143,94.5881,94.7931,39939.0
2024-04-03 10:00:00,101.76,102.2,101.76,102.15,91313.0,94.8304,95.2405,94.8304,95.1939,91313.0
2024-04-03 10:10:00,102.14,102.44,102.09,102.13,64398.0,95.1845,95.4641,95.1379,95.1752,64398.0
2024-04-03 10:20:00,102.12,102.2,101.89,101.93,17934.0,95.1659,95.2405,94.9516,94.9888,17934.0
2024-04-03 10:30:00,101.94,101.97,101.51,101.63,35971.0,94.9982,95.0261,94.5974,94.7093,35971.0
2024-04-03 10:40:00,101.65,101.69,101.45,101.52,38693.0,94.7279,94.7652,94.5415,94.6068,38693.0
2024-04-03 10:50:00,101.51,101.63,101.39,101.39,51138.0,94.5974,94.7093,94.4856,94.4856,51138.0
2024-04-03 11:00:00,101.33,101.42,101.31,101.35,20343.0,94.4297,94.5136,94.4111,94.4483,20343.0
2024-04-03 11:10:00,101.39,101.41,101.19,101.3,15793.0,94.4856,94.5043,94.2992,94.4017,15793.0
2024-04-03 11:20:00,101.31,101.4,101.26,101.33,40600.0,94.4111,94.4949,94.3645,94.4297,40600.0
2024-04-03 11:30:00,101.31,101.32,101.1,101.13,15363.0,94.4111,94.4204,94.2154,94.2433,15363.0
2024-04-03 11:40:00,101.13,101.13,100.93,100.97,26837.0,94.2433,94.2433,94.0569,94.0942,26837.0
2024-04-03 11:50:00,100.97,100.97,100.87,100.92,22297.0,94.0942,94.0942,94.001,94.0476,22297.0
2024-04-03 12:00:00,100.93,101.06,100.85,101.01,26790.0,94.0569,94.1781,93.9824,94.1315,26790.0
2024-04-03 12:10:00,101.03,101.06,100.86,101.0,16645.0,94.1501,94.1781,93.9917,94.1222,16645.0
2024-04-03 12:20:00,101.01,101.35,100.98,101.3,11365.0,94.1315,94.4483,94.1035,94.4017,11365.0
2024-04-03 12:30:00,101.32,101.36,101.22,101.22,16147.0,94.4204,94.4577,94.3272,94.3272,16147.0
2024-04-03 12:40:00,101.23,101.46,101.16,101.46,25872.0,94.3365,94.5508,94.2713,94.5508,25872.0
2024-04-03 12:50:00,101.47,101.88,101.45,101.78,39574.0,94.5602,94.9422,94.5415,94.8491,39574.0
2024-04-03 13:00:00,101.78,102.07,101.4,102.02,34598.0,94.8491,95.1193,94.4949,95.0727,34598.0
2024-04-03 13:10:00,102.02,102.16,101.94,102.0,47853.0,95.0727,95.2032,94.9982,95.0541,47853.0
2024-04-03 13:20:00,102.0,102.35,102.0,102.21,36226.0,95.0541,95.3802,95.0541,95.2498,36226.0
2024-04-03 13:30:00,102.19,102.21,101.98,102.11,38764.0,95.2311,95.2498,95.0354,95.1566,38764.0
2024-04-03 13:40:00,102.09,102.44,102.08,102.35,13915.0,95.1379,95.4641,95.1286,95.3802,13915.0
2024-04-03 13:50:00,102.33,102.49,102.31,102.41,13921.0,95.3616,95.5107,95.343,95.4362,13921.0
2024-04-03 14:00:00,102.43,102.55,102.35,102.49,19189.0,95.4548,95.5666,95.3802,95.5107,19189.0
2024-04-03 14:10:00,102.48,102.59,102.46,102.53,16689.0,95.5014,95.6039,95.4827,95.548,16689.0
2024-04-03 14:20:00,102.52,102.57,102.44,102.55,17473.0,95.5387,95.5853,95.4641,95.5666,17473.0
2024-04-03 14:30:00,102.56,102.58,102.42,102.53,19259.0,95.5759,95.5946,95.4455,95.548,19259.0
2024-04-03 14:40:00,102.55,102.63,102.42,102.48,13518.0,95.5666,95.6412,95.4455,95.5014,13518.0
2024-04-03 14:50:00,102.48,102.52,102.45,102.48,26800.0,95.5014,95.5387,95.4734,95.5014,26800.0
2024-04-03 15:00:00,102.46,102.53,102.45,102.5,21560.0,95.4827,95.548,95.4734,95.52,21560.0
2024-04-03 15:10:00,102.49,102.5,102.19,102.31,28246.0,95.5107,95.52,95.2311,95.343,28246.0
2024-04-03 15:20:00,102.31,102.35,102.14,102.21,28278.0,95.343,95.3802,95.1845,95.2498,28278.0
2024-04-03 15:30:00,102.21,102.51,102.13,102.47,38270.0,95.2498,95.5293,95.1752,95.4921,38270.0
2024-04-03 15:40:00,102.48,102.52,102.35,102.46,75939.0,95.5014,95.5387,95.3802,95.4827,75939.0
2024-04-03 15:50:00,102.45,102.46,102.12,102.19,359819.0,95.4734,95.4827,95.1659,95.2311,359819.0
2024-04-04 09:30:00,102.99,103.51,102.73,103.08,41469.0,95.9767,96.4612,95.7344,96.0605,41469.0
2024-04-04 09:40:00,103.11,103.43,102.89,103.39,17758.0,96.0885,96.3867,95.8835,96.3494,17758.0
2024-04-04 09:50:00,103.39,103.45,103.15,103.15,21210.0,96.3494,96.4053,96.1258,96.1258,21210.0
2024-04-04 10:00:00,103.22,103.45,103.15,103.42,24082.0,96.191,96.4053,96.1258,96.3774,24082.0
2024-04-04 10:10:00,103.42,103.49,103.27,103.28,48790.0,96.3774,96.4426,96.2376,96.2469,48790.0
2024-04-04 10:20:00,103.24,103.36,103.09,103.29,15214.0,96.2096,96.3215,96.0698,96.2562,15214.0
2024-04-04 10:30:00,103.29,103.32,102.89,102.89,38898.0,96.2562,96.2842,95.8835,95.8835,38898.0
2024-04-04 10:40:00,102.92,103.01,102.9,102.93,28073.0,95.9114,95.9953,95.8928,95.9207,28073.0
2024-04-04 10:50:00,102.95,102.99,102.85,102.85,29098.0,95.9394,95.9767,95.8462,95.8462,29098.0
2024-04-04 11:00:00,102.86,102.87,102.65,102.8,15609.0,95.8555,95.8648,95.6598,95.7996,15609.0
2024-04-04 11:10:00,102.8,102.84,102.72,102.75,19758.0,95.7996,95.8369,95.725,95.753,19758.0
2024-04-04 11:20:00,102.76,102.89,102.72,102.81,22796.0,95.7623,95.8835,95.725,95.8089,22796.0
2024-04-04 11:30:00,102.81,102.83,102.65,102.66,22215.0,95.8089,95.8276,95.6598,95.6691,22215.0
2024-04-04 11:40:00,102.68,102.75,102.61,102.69,11717.0,95.6878,95.753,95.6225,95.6971,11717.0
2024-04-04 11:50:00,102.7,102.8,102.67,102.71,29544.0,95.7064,95.7996,95.6784,95.7157,29544.0
2024-04-04 12:00:00,102.72,102.82,102.63,102.79,20318.0,95.725,95.8182,95.6412,95.7903,20318.0
2024-04-04 12:10:00,102.78,102.79,102.69,102.7,27853.0,95.781,95.7903,95.6971,95.7064,27853.0
2024-04-04 12:20:00,102.7,102.71,102.61,102.62,23903.0,95.7064,95.7157,95.6225,95.6319,23903.0
2024-04-04 12:30:00,102.61,102.63,102.49,102.56,27632.0,95.6225,95.6412,95.5107,95.5759,27632.0
2024-04-04 12:40:00,102.57,102.65,102.47,102.48,10459.0,95.5853,95.6598,95.4921,95.5014,10459.0
2024-04-04 12:50:00,102.48,102.48,102.36,102.4,11679.0,95.5014,95.5014,95.3896,95.4268,11679.0
2024-04-04 13:00:00,102.4,102.41,102.34,102.37,8180.0,95.4268,95.4362,95.3709,95.3989,8180.0
2024-04-04 13:10:00,102.38,102.4,102.32,102.36,11917.0,95.4082,95.4268,95.3523,95.3896,11917.0
2024-04-04 13:20:00,102.36,102.42,102.36,102.38,9243.0,95.3896,95.4455,95.3896,95.4082,9243.0
2024-04-04 13:30:00,102.38,102.4,102.33,102.39,12805.0,95.4082,95.4268,95.3616,95.4175,12805.0
2024-04-04 13:40:00,102.4,102.42,102.24,102.31,11228.0,95.4268,95.4455,95.2777,95.343,11228.0
2024-04-04 13:50:00,102.31,102.33,102.16,102.17,18779.0,95.343,95.3616,95.2032,95.2125,18779.0
2024-04-04 14:00:00,102.16,102.21,102.02,102.03,23547.0,95.2032,95.2498,95.0727,95.082,23547.0
2024-04-04 14:10:00,102.01,102.03,101.6,101.61,26933.0,95.0634,95.082,94.6813,94.6906,26933.0
2024-04-04 14:20:00,101.59,101.76,101.42,101.43,15517.0,94.672,94.8304,94.5136,94.5229,15517.0
2024-04-04 14:30:00,101.42,101.47,101.2,101.47,30164.0,94.5136,94.5602,94.3086,94.5602,30164.0
2024-04-04 14:40:00,101.47,101.48,101.27,101.46,18952.0,94.5602,94.5695,94.3738,94.5508,18952.0
2024-04-04 14:50:00,101.45,101.59,101.31,101.42,29494.0,94.5415,94.672,94.4111,94.5136,29494.0
2024-04-04 15:00:00,101.42,101.63,101.27,101.63,41741.0,94.5136,94.7093,94.3738,94.7093,41741.0
2024-04-04 15:10:00,101.52,101.64,101.33,101.35,38025.0,94.6068,94.7186,94.4297,94.4483,38025.0
2024-04-04 15:20:00,101.38,101.48,101.24,101.24,43194.0,94.4763,94.5695,94.3458,94.3458,43194.0
2024-04-04 15:30:00,101.25,101.29,100.92,100.98,43532.0,94.3551,94.3924,94.0476,94.1035,43532.0
2024-04-04 15:40:00,101.0,101.41,100.88,101.4,79612.0,94.1222,94.5043,94.0103,94.4949,79612.0
2024-04-04 15:50:00,101.43,101.44,101.09,101.29,202194.0,94.5229,94.5322,94.206,94.3924,202194.0
2024-04-05 09:30:00,100.58,101.63,100.15,101.29,44249.0,93.7308,94.7093,93.3301,94.3924,44249.0
2024-04-05 09:40:00,101.25,101.27,100.77,100.98,9439.0,94.3551,94.3738,93.9078,94.1035,9439.0
2024-04-05 09:50:00,101.06,101.2,100.87,100.88,12600.0,94.1781,94.3086,94.001,94.0103,12600.0
2024-04-05 10:00:00,100.82,100.95,100.42,100.52,14968.0,93.9544,94.0756,93.5817,93.6749,14968.0
2024-04-05 10:10:00,100.53,100.75,100.31,100.47,20981.0,93.6842,93.8892,93.4792,93.6283,20981.0
2024-04-05 10:20:00,100.47,100.53,100.19,100.43,48486.0,93.6283,93.6842,93.3673,93.591,48486.0
2024-04-05 10:30:00,100.38,100.75,100.38,100.66,11643.0,93.5444,93.8892,93.5444,93.8053,11643.0
2024-04-05 10:40:00,100.69,100.76,100.6,100.76,12706.0,93.8333,93.8985,93.7494,93.8985,12706.0
2024-04-05 10:50:00,100.77,100.92,100.69,100.79,22140.0,93.9078,94.0476,93.8333,93.9265,22140.0
2024-04-05 11:00:00,100.79,100.84,100.58,100.83,39279.0,93.9265,93.9731,93.7308,93.9637,39279.0
2024-04-05 11:10:00,100.78,100.96,100.62,100.87,33434.0,93.9172,94.0849,93.768,94.001,33434.0
2024-04-05 11:20:00,100.83,100.85,100.62,100.79,25387.0,93.9637,93.9824,93.768,93.9265,25387.0
2024-04-05 11:30:00,100.76,100.82,100.62,100.78,27156.0,93.8985,93.9544,93.768,93.9172,27156.0
2024-04-05 11:40:00,100.79,101.09,100.77,101.01,33154.0,93.9265,94.206,93.9078,94.1315,33154.0
2024-04-05 11:50:00,101.01,101.19,100.99,101.14,11820.0,94.1315,94.2992,94.1129,94.2526,11820.0
2024-04-05 12:00:00,101.15,101.16,100.95,101.06,15792.0,94.262,94.2713,94.0756,94.1781,15792.0
2024-04-05 12:10:00,101.06,101.17,101.02,101.05,41003.0,94.1781,94.2806,94.1408,94.1688,41003.0
2024-04-05 12:20:00,101.05,101.34,101.02,101.22,45152.0,94.1688,94.439,94.1408,94.3272,45152.0
2024-04-05 12:30:00,101.23,101.31,101.16,101.23,50468.0,94.3365,94.4111,94.2713,94.3365,50468.0
2024-04-05 12:40:00,101.23,101.3,101.18,101.19,18875.0,94.3365,94.4017,94.2899,94.2992,18875.0
2024-04-05 12:50:00,101.2,101.39,101.19,101.38,23863.0,94.3086,94.4856,94.2992,94.4763,23863.0
2024-04-05 13:00:00,101.35,101.35,101.07,101.12,15824.0,94.4483,94.4483,94.1874,94.234,15824.0
2024-04-05 13:10:00,101.1,101.15,100.93,100.94,13691.0,94.2154,94.262,94.0569,94.0663,13691.0
2024-04-05 13:20:00,100.96,101.02,100.94,100.97,15725.0,94.0849,94.1408,94.0663,94.0942,15725.0
2024-04-05 13:30:00,100.98,101.04,100.9,100.9,14675.0,94.1035,94.1594,94.029,94.029,14675.0
2024-04-05 13:40:00,100.91,100.98,100.75,100.77,17617.0,94.0383,94.1035,93.8892,93.9078,17617.0
2024-04-05 13:50:00,100.76,100.82,100.66,100.74,12207.0,93.8985,93.9544,93.8053,93.8799,12207.0
2024-04-05 14:00:00,100.72,100.96,100.63,100.96,13185.0,93.8612,94.0849,93.7774,94.0849,13185.0
2024-04-05 14:10:00,100.97,101.05,100.85,100.88,12032.0,94.0942,94.1688,93.9824,94.0103,12032.0
2024-04-05 14:20:00,100.88,100.95,100.72,100.72,17750.0,94.0103,94.0756,93.8612,93.8612,17750.0
2024-04-05 14:30:00,100.74,100.91,100.72,100.87,13574.0,93.8799,94.0383,93.8612,94.001,13574.0
2024-04-05 14:40:00,100.87,100.91,100.69,100.69,16984.0,94.001,94.0383,93.8333,93.8333,16984.0
2024-04-05 14:50:00,100.68,100.73,100.58,100.73,16074.0,93.824,93.8706,93.7308,93.8706,16074.0
2024-04-05 15:00:00,100.74,100.86,100.66,100.68,21613.0,93.8799,93.9917,93.8053,93.824,21613.0
2024-04-05 15:10:00,100.67,100.75,100.65,100.75,18495.0,93.8146,93.8892,93.796,93.8892,18495.0
2024-04-05 15:20:00,100.74,100.81,100.7,100.78,17482.0,93.8799,93.9451,93.8426,93.9172,17482.0
2024-04-05 15:30:00,100.78,101.06,100.74,100.77,21022.0,93.9172,94.1781,93.8799,93.9078,21022.0
2024-04-05 15:40:00,100.78,100.82,100.57,100.8,46074.0,93.9172,93.9544,93.7215,93.9358,46074.0
2024-04-05 15:50:00,100.79,100.98,100.66,100.78,235142.0,93.9265,94.1035,93.8053,93.9172,235142.0
2024-04-08 09:30:00,101.0,101.3,100.29,101.13,63577.0,94.1222,94.4017,93.4605,94.2433,63577.0
2024-04-08 09:40:00,101.21,101.21,100.71,100.78,18952.0,94.3179,94.3179,93.8519,93.9172,18952.0
2024-04-08 09:50:00,100.78,100.78,100.46,100.48,14509.0,93.9172,93.9172,93.6189,93.6376,14509.0
2024-04-08 10:00:00,100.5,100.51,100.25,100.27,23745.0,93.6562,93.6655,93.4232,93.4419,23745.0
2024-04-08 10:10:00,100.27,100.55,100.14,100.52,35792.0,93.4419,93.7028,93.3207,93.6749,35792.0
2024-04-08 10:20:00,100.54,100.63,100.37,100.37,24087.0,93.6935,93.7774,93.5351,93.5351,24087.0
2024-04-08 10:30:00,100.33,100.72,100.28,100.71,18102.0,93.4978,93.8612,93.4512,93.8519,18102.0
2024-04-08 10:40:00,100.75,100.83,100.54,100.62,26217.0,93.8892,93.9637,93.6935,93.768,26217.0
2024-04-08 10:50:00,100.63,100.68,100.44,100.59,28309.0,93.7774,93.824,93.6003,93.7401,28309.0
2024-04-08 11:00:00,100.61,100.87,100.58,100.85,19190.0,93.7587,94.001,93.7308,93.9824,19190.0
2024-04-08 11:10:00,100.85,100.9,100.71,100.8,13550.0,93.9824,94.029,93.8519,93.9358,13550.0
2024-04-08 11:20:00,100.78,100.88,100.76,100.77,16992.0,93.9172,94.0103,93.8985,93.9078,16992.0
2024-04-08 11:30:00,100.77,100.89,100.69,100.73,33752.0,93.9078,94.0197,93.8333,93.8706,33752.0
2024-04-08 11:40:00,100.7,100.72,100.15,100.21,38908.0,93.8426,93.8612,93.3301,93.386,38908.0
2024-04-08 11:50:00,100.2,100.26,100.1,100.2,30996.0,93.3766,93.4326,93.2835,93.3766,30996.0
2024-04-08 12:00:00,100.18,100.32,100.13,100.22,20377.0,93.358,93.4885,93.3114,93.3953,20377.0
2024-04-08 12:10:00,100.23,100.25,100.11,100.16,32673.0,93.4046,93.4232,93.2928,93.3394,32673.0
2024-04-08 12:20:00,100.14,100.57,100.13,100.52,38312.0,93.3207,93.7215,93.3114,93.6749,38312.0
2024-04-08 12:30:00,100.5,100.56,100.42,100.5,14148.0,93.6562,93.7121,93.5817,93.6562,14148.0
2024-04-08 12:40:00,100.5,100.52,100.3,100.33,28395.0,93.6562,93.6749,93.4698,93.4978,28395.0
2024-04-08 12:50:00,100.32,100.62,100.27,100.62,34313.0,93.4885,93.768,93.4419,93.768,34313.0
2024-04-08 13:00:00,100.65,100.78,100.62,100.7,20821.0,93.796,93.9172,93.768,93.8426,20821.0
2024-04-08 13:10:00,100.68,100.72,100.58,100.62,26849.0,93.824,93.8612,93.7308,93.768,26849.0
2024-04-08 13:20:00,100.61,100.67,100.54,100.56,24277.0,93.7587,93.8146,93.6935,93.7121,24277.0
2024-04-08 13:30:00,100.55,100.65,100.5,100.61,23729.0,93.7028,93.796,93.6562,93.7587,23729.0
2024-04-08 13:40:00,100.61,100.68,100.58,100.6,32980.0,93.7587,93.824,93.7308,93.7494,32980.0
2024-04-08 13:50:00,100.59,100.66,100.58,100.64,22550.0,93.7401,93.8053,93.7308,93.7867,22550.0
2024-04-08 14:00:00,100.65,100.69,100.57,100.67,15658.0,93.796,93.8333,93.7215,93.8146,15658.0
2024-04-08 14:10:00,100.69,100.69,100.51,100.51,19054.0,93.8333,93.8333,93.6655,93.6655,19054.0
2024-04-08 14:20:00,100.5,100.52,100.42,100.46,21820.0,93.6562,93.6749,93.5817,93.6189,21820.0
2024-04-08 14:30:00,100.45,100.56,100.39,100.45,20825.0,93.6096,93.7121,93.5537,93.6096,20825.0
2024-04-08 14:40:00,100.5,100.52,100.42,100.42,16796.0,93.6562,93.6749,93.5817,93.5817,16796.0
2024-04-08 14:50:00,100.43,100.44,100.29,100.4,21670.0,93.591,93.6003,93.4605,93.563,21670.0
2024-04-08 15:00:00,100.41,100.43,100.3,100.38,16774.0,93.5723,93.591,93.4698,93.5444,16774.0
2024-04-08 15:10:00,100.37,100.37,100.23,100.25,23400.0,93.5351,93.5351,93.4046,93.4232,23400.0
2024-04-08 15:20:00,100.27,100.27,100.17,100.2,18650.0,93.4419,93.4419,93.3487,93.3766,18650.0
2024-04-08 15:30:00,100.19,100.32,100.1,100.14,31930.0,93.3673,93.4885,93.2835,93.3207,31930.0
2024-04-08 15:40:00,100.14,100.29,100.11,100.28,33228.0,93.3207,93.4605,93.2928,93.4512,33228.0
2024-04-08 15:50:00,100.27,100.27,100.07,100.2,152581.0,93.4419,93.4419,93.2555,93.3766,152581.0
2024-04-09 09:30:00,100.92,101.55,100.67,101.55,34221.0,94.0476,94.6347,93.8146,94.6347,34221.0
2024-04-09 09:40:00,101.52,101.52,100.97,101.0,29194.0,94.6068,94.6068,94.0942,94.1222,29194.0
2024-04-09 09:50:00,101.01,101.01,100.59,100.9,39964.0,94.1315,94.1315,93.7401,94.029,39964.0
2024-04-09 10:00:00,100.9,101.48,100.77,101.48,47908.0,94.029,94.5695,93.9078,94.5695,47908.0
2024-04-09 10:10:00,101.5,101.74,101.42,101.55,31721.0,94.5881,94.8118,94.5136,94.6347,31721.0
2024-04-09 10:20:00,101.55,101.57,101.38,101.47,24169.0,94.6347,94.6534,94.4763,94.5602,24169.0
2024-04-09 10:30:00,101.43,101.57,101.23,101.57,28343.0,94.5229,94.6534,94.3365,94.6534,28343.0
2024-04-09 10:40:00,101.57,101.57,101.01,101.03,75002.0,94.6534,94.6534,94.1315,94.1501,75002.0
2024-04-09 10:50:00,101.0,101.16,100.85,100.95,16535.0,94.1222,94.2713,93.9824,94.0756,16535.0
2024-04-09 11:00:00,101.0,101.07,100.87,101.04,17403.0,94.1222,94.1874,94.001,94.1594,17403.0
2024-04-09 11:10:00,101.06,101.4,101.02,101.35,17631.0,94.1781,94.4949,94.1408,94.4483,17631.0
2024-04-09 11:20:00,101.35,101.63,101.35,101.51,21009.0,94.4483,94.7093,94.4483,94.5974,21009.0
2024-04-09 11:30:00,101.52,101.54,101.37,101.38,39585.0,94.6068,94.6254,94.467,94.4763,39585.0
2024-04-09 11:40:00,101.4,101.58,101.37,101.55,17522.0,94.4949,94.6627,94.467,94.6347,17522.0
2024-04-09 11:50:00,101.54,101.54,101.29,101.31,14967.0,94.6254,94.6254,94.3924,94.4111,14967.0
2024-04-09 12:00:00,101.35,101.41,101.29,101.38,6524.0,94.4483,94.5043,94.3924,94.4763,6524.0
2024-04-09 12:10:00,101.37,101.41,101.27,101.31,11570.0,94.467,94.5043,94.3738,94.4111,11570.0
2024-04-09 12:20:00,101.31,101.39,101.26,101.27,18148.0,94.4111,94.4856,94.3645,94.3738,18148.0
2024-04-09 12:30:00,101.26,101.39,101.23,101.39,22759.0,94.3645,94.4856,94.3365,94.4856,22759.0
2024-04-09 12:40:00,101.37,101.49,101.3,101.3,11146.0,94.467,94.5788,94.4017,94.4017,11146.0
2024-04-09 12:50:00,101.29,101.36,101.23,101.34,7930.0,94.3924,94.4577,94.3365,94.439,7930.0
2024-04-09 13:00:00,101.35,101.44,101.28,101.42,13305.0,94.4483,94.5322,94.3831,94.5136,13305.0
2024-04-09 13:10:00,101.4,101.52,101.38,101.49,14672.0,94.4949,94.6068,94.4763,94.5788,14672.0
2024-04-09 13:20:00,101.52,101.52,101.4,101.43,11559.0,94.6068,94.6068,94.4949,94.5229,11559.0
2024-04-09 13:30:00,101.41,101.53,101.41,101.53,23015.0,94.5043,94.6161,94.5043,94.6161,23015.0
2024-04-09 13:40:00,101.52,101.66,101.47,101.66,25769.0,94.6068,94.7372,94.5602,94.7372,25769.0
2024-04-09 13:50:00,101.67,101.77,101.67,101.73,12656.0,94.7465,94.8397,94.7465,94.8025,12656.0
2024-04-09 14:00:00,101.73,101.73,101.53,101.6,19638.0,94.8025,94.8025,94.6161,94.6813,19638.0
2024-04-09 14:10:00,101.62,101.74,101.54,101.62,41105.0,94.7,94.8118,94.6254,94.7,41105.0
2024-04-09 14:20:00,101.62,101.63,101.51,101.59,25374.0,94.7,94.7093,94.5974,94.672,25374.0
2024-04-09 14:30:00,101.59,101.78,101.54,101.76,18839.0,94.672,94.8491,94.6254,94.8304,18839.0
2024-04-09 14:40:00,101.79,101.93,101.6,101.62,26107.0,94.8584,94.9888,94.6813,94.7,26107.0
2024-04-09 14:50:00,101.62,101.79,101.61,101.77,25829.0,94.7,94.8584,94.6906,94.8397,25829.0
2024-04-09 15:00:00,101.77,101.78,101.52,101.53,13299.0,94.8397,94.8491,94.6068,94.6161,13299.0
2024-04-09 15:10:00,101.53,101.67,101.52,101.66,19507.0,94.6161,94.7465,94.6068,94.7372,19507.0
2024-04-09 15:20:00,101.66,101.97,101.63,101.95,20343.0,94.7372,95.0261,94.7093,95.0075,20343.0
2024-04-09 15:30:00,101.93,101.93,101.57,101.58,37262.0,94.9888,94.9888,94.6534,94.6627,37262.0
2024-04-09 15:40:00,101.59,101.79,101.57,101.7,35264.0,94.672,94.8584,94.6534,94.7745,35264.0
2024-04-09 15:50:00,101.69,102.03,101.55,102.0,147352.0,94.7652,95.082,94.6347,95.0541,147352.0
2024-04-10 09:30:00,99.82,100.18,98.12,98.17,74902.0,93.0225,93.358,91.4383,91.4849,74902.0
2024-04-10 09:40:00,98.17,98.18,97.56,97.74,42589.0,91.4849,91.4942,90.9164,91.0842,42589.0
2024-04-10 09:50:00,97.73,98.06,97.55,98.0,33057.0,91.0748,91.3824,90.9071,91.3265,33057.0
2024-04-10 10:00:00,98.06,98.36,98.02,98.33,34453.0,91.3824,91.6619,91.3451,91.634,34453.0
2024-04-10 10:10:00,98.27,98.66,98.19,98.23,16362.0,91.5781,91.9415,91.5035,91.5408,16362.0
2024-04-10 10:20:00,98.21,98.52,97.94,98.03,37539.0,91.5222,91.8111,91.2705,91.3544,37539.0
2024-04-10 10:30:00,98.03,98.55,97.9,98.4,22911.0,91.3544,91.839,91.2333,91.6992,22911.0
2024-04-10 10:40:00,98.42,98.44,97.93,97.98,14782.0,91.7179,91.7365,91.2612,91.3078,14782.0
2024-04-10 10:50:00,98.0,98.01,97.61,97.87,26097.0,91.3265,91.3358,90.963,91.2053,26097.0
2024-04-10 11:00:00,97.89,97.93,97.68,97.7,26171.0,91.224,91.2612,91.0283,91.0469,26171.0
2024-04-10 11:10:00,97.68,97.72,97.47,97.69,32927.0,91.0283,91.0655,90.8326,91.0376,32927.0
2024-04-10 11:20:00,97.72,97.82,97.68,97.76,21870.0,91.0655,91.1587,91.0283,91.1028,21870.0
2024-04-10 11:30:00,97.76,97.87,97.5,97.52,30241.0,91.1028,91.2053,90.8605,90.8792,30241.0
2024-04-10 11:40:00,97.54,97.63,97.36,97.6,31498.0,90.8978,90.9817,90.73,90.9537,31498.0
2024-04-10 11:50:00,97.58,97.59,97.43,97.48,32148.0,90.9351,90.9444,90.7953,90.8419,32148.0
2024-04-10 12:00:00,97.46,97.57,97.41,97.48,51122.0,90.8232,90.9257,90.7766,90.8419,51122.0
2024-04-10 12:10:00,97.49,97.61,97.45,97.55,24390.0,90.8512,90.963,90.8139,90.9071,24390.0
2024-04-10 12:20:00,97.57,97.58,97.17,97.19,48945.0,90.9257,90.9351,90.553,90.5716,48945.0
2024-04-10 12:30:00,97.15,97.15,96.96,96.98,49256.0,90.5343,90.5343,90.3573,90.3759,49256.0
2024-04-10 12:40:00,96.99,97.08,96.87,96.99,17978.0,90.3852,90.4691,90.2734,90.3852,17978.0
2024-04-10 12:50:00,96.99,97.18,96.92,96.98,32698.0,90.3852,90.5623,90.32,90.3759,32698.0
2024-04-10 13:00:00,96.97,97.04,96.78,96.78,70744.0,90.3666,90.4318,90.1895,90.1895,70744.0
2024-04-10 13:10:00,96.8,97.04,96.68,96.95,35448.0,90.2082,90.4318,90.0964,90.348,35448.0
2024-04-10 13:20:00,96.95,97.32,96.95,96.99,56737.0,90.348,90.6928,90.348,90.3852,56737.0
2024-04-10 13:30:00,96.96,96.99,96.68,96.72,25232.0,90.3573,90.3852,90.0964,90.1336,25232.0
2024-04-10 13:40:00,96.73,96.87,96.61,96.82,34863.0,90.1429,90.2734,90.0311,90.2268,34863.0
2024-04-10 13:50:00,96.82,97.1,96.75,96.91,32709.0,90.2268,90.4878,90.1616,90.3107,32709.0
2024-04-10 14:00:00,97.02,97.02,96.8,96.87,18045.0,90.4132,90.4132,90.2082,90.2734,18045.0
2024-04-10 14:10:00,96.88,97.04,96.86,96.92,21693.0,90.2827,90.4318,90.2641,90.32,21693.0
2024-04-10 14:20:00,96.98,97.02,96.78,96.95,37086.0,90.3759,90.4132,90.1895,90.348,37086.0
2024-04-10 14:30:00,96.96,97.32,96.96,97.2,49026.0,90.3573,90.6928,90.3573,90.5809,49026.0
2024-04-10 14:40:00,97.22,97.5,97.21,97.32,56381.0,90.5996,90.8605,90.5903,90.6928,56381.0
2024-04-10 14:50:00,97.31,97.32,96.97,96.98,62861.0,90.6835,90.6928,90.3666,90.3759,62861.0
2024-04-10 15:00:00,96.98,97.53,96.98,97.51,62507.0,90.3759,90.8885,90.3759,90.8698,62507.0
2024-04-10 15:10:00,97.52,97.71,97.38,97.57,81772.0,90.8792,91.0562,90.7487,90.9257,81772.0
2024-04-10 15:20:00,97.6,97.78,97.45,97.72,53525.0,90.9537,91.1214,90.8139,91.0655,53525.0
2024-04-10 15:30:00,97.73,97.82,97.61,97.62,63975.0,91.0748,91.1587,90.963,90.9723,63975.0
2024-04-10 15:40:00,97.62,97.88,97.62,97.75,89100.0,90.9723,91.2146,90.9723,91.0935,89100.0
2024-04-10 15:50:00,97.76,98.01,97.6,97.68,292796.0,91.1028,91.3358,90.9537,91.0283,292796.0
2024-04-11 09:30:00,98.53,98.65,97.57,97.65,114723.0,91.8204,91.9322,90.9257,91.0003,114723.0
2024-04-11 09:40:00,97.7,97.85,97.14,97.45,89128.0,91.0469,91.1867,90.525,90.8139,89128.0
2024-04-11 09:50:00,97.36,98.1,97.26,98.02,86278.0,90.73,91.4197,90.6369,91.3451,86278.0
2024-04-11 10:00:00,98.03,98.05,97.12,97.22,52811.0,91.3544,91.3731,90.5064,90.5996,52811.0
2024-04-11 10:10:00,97.27,97.42,97.15,97.27,19161.0,90.6462,90.786,90.5343,90.6462,19161.0
2024-04-11 10:20:00,97.27,97.54,97.15,97.15,20491.0,90.6462,90.8978,90.5343,90.5343,20491.0
2024-04-11 10:30:00,97.13,97.37,97.06,97.36,19988.0,90.5157,90.7394,90.4505,90.73,19988.0
2024-04-11 10:40:00,97.42,97.52,97.25,97.29,14052.0,90.786,90.8792,90.6275,90.6648,14052.0
2024-04-11 10:50:00,97.31,97.31,96.97,96.98,9880.0,90.6835,90.6835,90.3666,90.3759,9880.0
2024-04-11 11:00:00,96.97,97.01,96.77,96.84,12897.0,90.3666,90.4039,90.1802,90.2455,12897.0
2024-04-11 11:10:00,96.86,97.05,96.83,96.98,25773.0,90.2641,90.4412,90.2361,90.3759,25773.0
2024-04-11 11:20:00,97.01,97.11,96.96,97.07,20290.0,90.4039,90.4971,90.3573,90.4598,20290.0
2024-04-11 11:30:00,97.08,97.35,97.06,97.29,18425.0,90.4691,90.7207,90.4505,90.6648,18425.0
2024-04-11 11:40:00,97.31,97.59,97.15,97.44,844284.0,90.6835,90.9444,90.5343,90.8046,844284.0
2024-04-11 11:50:00,97.44,97.62,97.43,97.57,29239.0,90.8046,90.9723,90.7953,90.9257,29239.0
2024-04-11 12:00:00,97.56,97.64,97.52,97.61,25670.0,90.9164,90.991,90.8792,90.963,25670.0
2024-04-11 12:10:00,97.63,97.65,97.39,97.41,44009.0,90.9817,91.0003,90.758,90.7766,44009.0
2024-04-11 12:20:00,97.42,97.57,97.34,97.42,67310.0,90.786,90.9257,90.7114,90.786,67310.0
2024-04-11 12:30:00,97.39,97.57,97.39,97.45,70574.0,90.758,90.9257,90.758,90.8139,70574.0
2024-04-11 12:40:00,97.47,97.55,97.37,97.55,29609.0,90.8326,90.9071,90.7394,90.9071,29609.0
2024-04-11 12:50:00,97.52,97.67,97.47,97.66,16303.0,90.8792,91.0189,90.8326,91.0096,16303.0
2024-04-11 13:00:00,97.7,97.92,97.7,97.83,27953.0,91.0469,91.2519,91.0469,91.168,27953.0
2024-04-11 13:10:00,97.83,97.9,97.72,97.86,13083.0,91.168,91.2333,91.0655,91.196,13083.0
2024-04-11 13:20:00,97.91,97.99,97.76,97.76,49043.0,91.2426,91.3171,91.1028,91.1028,49043.0
2024-04-11 13:30:00,97.76,97.91,97.71,97.74,25722.0,91.1028,91.2426,91.0562,91.0842,25722.0
2024-04-11 13:40:00,97.73,97.89,97.66,97.87,17553.0,91.0748,91.224,91.0096,91.2053,17553.0
2024-04-11 13:50:00,97.88,97.91,97.76,97.8,31536.0,91.2146,91.2426,91.1028,91.1401,31536.0
2024-04-11 14:00:00,97.79,98.21,97.76,98.03,36486.0,91.1308,91.5222,91.1028,91.3544,36486.0
2024-04-11 14:10:00,98.05,98.05,97.68,97.72,22366.0,91.3731,91.3731,91.0283,91.0655,22366.0
2024-04-11 14:20:00,97.7,97.74,97.53,97.54,17646.0,91.0469,91.0842,90.8885,90.8978,17646.0
2024-04-11 14:30:00,97.54,97.78,97.54,97.76,31975.0,90.8978,91.1214,90.8978,91.1028,31975.0
2024-04-11 14:40:00,97.75,97.9,97.62,97.64,37637.0,91.0935,91.2333,90.9723,90.991,37637.0
2024-04-11 14:50:00,97.66,97.66,97.45,97.55,22326.0,91.0096,91.0096,90.8139,90.9071,22326.0
2024-04-11 15:00:00,97.54,97.64,97.47,97.47,29682.0,90.8978,90.991,90.8326,90.8326,29682.0
2024-04-11 15:10:00,97.46,97.48,97.17,97.31,28987.0,90.8232,90.8419,90.553,90.6835,28987.0
2024-04-11 15:20:00,97.31,97.56,97.31,97.53,32659.0,90.6835,90.9164,90.6835,90.8885,32659.0
2024-04-11 15:30:00,97.5,97.57,97.41,97.45,32278.0,90.8605,90.9257,90.7766,90.8139,32278.0
2024-04-11 15:40:00,97.45,97.71,97.44,97.5,42226.0,90.8139,91.0562,90.8046,90.8605,42226.0
2024-04-11 15:50:00,97.48,97.5,96.97,97.03,257564.0,90.8419,90.8605,90.3666,90.4225,257564.0
2024-04-12 09:30:00,96.99,96.99,96.23,96.54,40584.0,90.3852,90.3852,89.677,89.9659,40584.0
2024-04-12 09:40:00,96.55,97.05,96.45,97.05,22014.0,89.9752,90.4412,89.882,90.4412,22014.0
2024-04-12 09:50:00,96.97,97.16,96.64,97.06,25755.0,90.3666,90.5437,90.0591,90.4505,25755.0
2024-04-12 10:00:00,97.02,97.02,96.58,96.84,22110.0,90.4132,90.4132,90.0032,90.2455,22110.0
2024-04-12 10:10:00,96.82,96.95,96.6,96.74,33115.0,90.2268,90.348,90.0218,90.1523,33115.0
2024-04-12 10:20:00,96.66,96.78,96.59,96.73,15228.0,90.0777,90.1895,90.0125,90.1429,15228.0
2024-04-12 10:30:00,96.71,96.77,96.51,96.62,31099.0,90.1243,90.1802,89.9379,90.0404,31099.0
2024-04-12 10:40:00,96.62,96.62,96.43,96.45,17267.0,90.0404,90.0404,89.8634,89.882,17267.0
2024-04-12 10:50:00,96.47,96.78,96.4,96.69,14780.0,89.9007,90.1895,89.8354,90.1057,14780.0
2024-04-12 11:00:00,96.67,96.99,96.67,96.97,20126.0,90.087,90.3852,90.087,90.3666,20126.0
2024-04-12 11:10:00,96.97,97.06,96.89,97.03,18467.0,90.3666,90.4505,90.2921,90.4225,18467.0
2024-04-12 11:20:00,96.99,97.0,96.82,96.89,17950.0,90.3852,90.3946,90.2268,90.2921,17950.0
2024-04-12 11:30:00,96.91,96.91,96.71,96.71,22364.0,90.3107,90.3107,90.1243,90.1243,22364.0
2024-04-12 11:40:00,96.71,96.74,96.65,96.69,12579.0,90.1243,90.1523,90.0684,90.1057,12579.0
2024-04-12 11:50:00,96.68,96.89,96.59,96.86,14549.0,90.0964,90.2921,90.0125,90.2641,14549.0
2024-04-12 12:00:00,96.89,97.1,96.84,97.05,25687.0,90.2921,90.4878,90.2455,90.4412,25687.0
2024-04-12 12:10:00,97.04,97.04,96.87,96.88,20845.0,90.4318,90.4318,90.2734,90.2827,20845.0
2024-04-12 12:20:00,96.88,97.0,96.78,96.84,40996.0,90.2827,90.3946,90.1895,90.2455,40996.0
2024-04-12 12:30:00,96.84,96.84,96.59,96.67,40889.0,90.2455,90.2455,90.0125,90.087,40889.0
2024-04-12 12:40:00,96.68,96.81,96.68,96.75,29837.0,90.0964,90.2175,90.0964,90.1616,29837.0
2024-04-12 12:50:00,96.77,96.83,96.71,96.78,18519.0,90.1802,90.2361,90.1243,90.1895,18519.0
2024-04-12 13:00:00,96.75,96.79,96.62,96.65,14441.0,90.1616,90.1989,90.0404,90.0684,14441.0
2024-04-12 13:10:00,96.67,96.94,96.67,96.78,50919.0,90.087,90.3386,90.087,90.1895,50919.0
2024-04-12 13:20:00,96.78,96.84,96.62,96.63,14337.0,90.1895,90.2455,90.0404,90.0498,14337.0
2024-04-12 13:30:00,96.61,96.65,96.47,96.5,31185.0,90.0311,90.0684,89.9007,89.9286,31185.0
2024-04-12 13:40:00,96.51,96.88,96.5,96.84,41410.0,89.9379,90.2827,89.9286,90.2455,41410.0
2024-04-12 13:50:00,96.86,96.94,96.79,96.86,18106.0,90.2641,90.3386,90.1989,90.2641,18106.0
2024-04-12 14:00:00,96.83,97.08,96.76,96.99,23411.0,90.2361,90.4691,90.1709,90.3852,23411.0
2024-04-12 14:10:00,97.01,97.07,96.94,96.96,27569.0,90.4039,90.4598,90.3386,90.3573,27569.0
2024-04-12 14:20:00,96.99,96.99,96.73,96.77,36805.0,90.3852,90.3852,90.1429,90.1802,36805.0
2024-04-12 14:30:00,96.78,96.78,96.56,96.62,67623.0,90.1895,90.1895,89.9845,90.0404,67623.0
2024-04-12 14:40:00,96.61,96.68,96.38,96.59,26299.0,90.0311,90.0964,89.8168,90.0125,26299.0
2024-04-12 14:50:00,96.59,96.81,96.51,96.51,70312.0,90.0125,90.2175,89.9379,89.9379,70312.0
2024-04-12 15:00:00,96.48,96.61,96.38,96.42,33848.0,89.91,90.0311,89.8168,89.8541,33848.0
2024-04-12 15:10:00,96.44,96.55,96.33,96.46,37860.0,89.8727,89.9752,89.7702,89.8913,37860.0
2024-04-12 15:20:00,96.49,96.57,96.41,96.43,31629.0,89.9193,89.9938,89.8447,89.8634,31629.0
2024-04-12 15:30:00,96.45,96.54,96.26,96.38,37763.0,89.882,89.9659,89.705,89.8168,37763.0
2024-04-12 15:40:00,96.38,96.69,96.38,96.58,51033.0,89.8168,90.1057,89.8168,90.0032,51033.0
2024-04-12 15:50:00,96.57,96.76,96.31,96.74,206981.0,89.9938,90.1709,89.7515,90.1523,206981.0
2024-04-15 09:30:00,96.72,97.44,96.5,97.17,51941.0,90.1336,90.8046,89.9286,90.553,51941.0
2024-04-15 09:40:00,97.15,97.3,96.73,96.98,30718.0,90.5343,90.6741,90.1429,90.3759,30718.0
2024-04-15 09:50:00,96.98,97.06,96.67,97.0,83288.0,90.3759,90.4505,90.087,90.3946,83288.0
2024-04-15 10:00:00,96.99,97.0,96.45,96.48,243109.0,90.3852,90.3946,89.882,89.91,243109.0
2024-04-15 10:10:00,96.44,96.65,96.11,96.41,45055.0,89.8727,90.0684,89.5652,89.8447,45055.0
2024-04-15 10:20:00,96.48,96.59,96.23,96.28,86336.0,89.91,90.0125,89.677,89.7236,86336.0
2024-04-15 10:30:00,96.25,96.25,95.93,95.99,64240.0,89.6956,89.6956,89.3974,89.4533,64240.0
2024-04-15 10:40:00,96.0,96.35,95.99,96.33,50936.0,89.4627,89.7888,89.4533,89.7702,50936.0
2024-04-15 10:50:00,96.33,96.33,95.84,95.84,92332.0,89.7702,89.7702,89.3136,89.3136,92332.0
2024-04-15 11:00:00,95.84,95.91,95.76,95.87,15872.0,89.3136,89.3788,89.239,89.3415,15872.0
2024-04-15 11:10:00,95.85,96.12,95.82,95.87,25538.0,89.3229,89.5745,89.2949,89.3415,25538.0
2024-04-15 11:20:00,95.83,95.86,95.72,95.82,22904.0,89.3042,89.3322,89.2017,89.2949,22904.0
2024-04-15 11:30:00,95.84,95.99,95.8,95.94,22033.0,89.3136,89.4533,89.2763,89.4067,22033.0
2024-04-15 11:40:00,95.93,96.13,95.93,96.0,23544.0,89.3974,89.5838,89.3974,89.4627,23544.0
2024-04-15 11:50:00,95.99,96.07,95.82,95.93,29692.0,89.4533,89.5279,89.2949,89.3974,29692.0
2024-04-15 12:00:00,95.91,95.99,95.76,95.8,22209.0,89.3788,89.4533,89.239,89.2763,22209.0
2024-04-15 12:10:00,95.79,95.91,95.74,95.76,25952.0,89.267,89.3788,89.2204,89.239,25952.0
2024-04-15 12:20:00,95.76,95.77,95.54,95.66,25082.0,89.239,89.2483,89.034,89.1458,25082.0
2024-04-15 12:30:00,95.66,95.73,95.57,95.71,14389.0,89.1458,89.211,89.0619,89.1924,14389.0
2024-04-15 12:40:00,95.74,95.81,95.69,95.72,16188.0,89.2204,89.2856,89.1738,89.2017,16188.0
2024-04-15 12:50:00,95.71,95.81,95.63,95.63,16795.0,89.1924,89.2856,89.1179,89.1179,16795.0
2024-04-15 13:00:00,95.67,95.9,95.53,95.79,67589.0,89.1551,89.3695,89.0247,89.267,67589.0
2024-04-15 13:10:00,95.77,95.85,95.69,95.72,15314.0,89.2483,89.3229,89.1738,89.2017,15314.0
2024-04-15 13:20:00,95.69,95.8,95.51,95.56,18458.0,89.1738,89.2763,89.006,89.0526,18458.0
2024-04-15 13:30:00,95.5,95.65,95.39,95.47,38450.0,88.9967,89.1365,88.8942,88.9687,38450.0
2024-04-15 13:40:00,95.48,95.64,95.43,95.44,31886.0,88.9781,89.1272,88.9315,88.9408,31886.0
2024-04-15 13:50:00,95.42,95.76,95.33,95.7,52196.0,88.9222,89.239,88.8383,89.1831,52196.0
2024-04-15 14:00:00,95.7,95.82,95.64,95.68,20989.0,89.1831,89.2949,89.1272,89.1644,20989.0
2024-04-15 14:10:00,95.68,95.75,95.61,95.72,18152.0,89.1644,89.2297,89.0992,89.2017,18152.0
2024-04-15 14:20:00,95.72,95.79,95.65,95.65,16831.0,89.2017,89.267,89.1365,89.1365,16831.0
2024-04-15 14:30:00,95.6,95.83,95.53,95.64,35059.0,89.0899,89.3042,89.0247,89.1272,35059.0
2024-04-15 14:40:00,95.63,95.71,95.38,95.4,28565.0,89.1179,89.1924,88.8849,88.9035,28565.0
2024-04-15 14:50:00,95.4,95.42,95.14,95.31,44254.0,88.9035,88.9222,88.6612,88.8196,44254.0
2024-04-15 15:00:00,95.32,95.42,95.19,95.31,38461.0,88.829,88.9222,88.7078,88.8196,38461.0
2024-04-15 15:10:00,95.31,95.33,95.05,95.1,35796.0,88.8196,88.8383,88.5774,88.6239,35796.0
2024-04-15 15:20:00,95.1,95.52,95.1,95.42,39273.0,88.6239,89.0153,88.6239,88.9222,39273.0
2024-04-15 15:30:00,95.43,95.66,95.4,95.55,46420.0,88.9315,89.1458,88.9035,89.0433,46420.0
2024-04-15 15:40:00,95.54,95.73,95.46,95.73,75147.0,89.034,89.211,88.9594,89.211,75147.0
2024-04-15 15:50:00,95.73,95.88,95.58,95.61,307878.0,89.211,89.3508,89.0713,89.0992,307878.0
2024-04-16 09:30:00,95.0,95.08,94.13,94.36,53256.0,88.5308,88.6053,87.72,87.9343,53256.0
2024-04-16 09:40:00,94.4,94.4,93.84,93.88,28497.0,87.9716,87.9716,87.4497,87.487,28497.0
2024-04-16 09:50:00,93.93,94.14,93.69,93.99,80929.0,87.5336,87.7293,87.31,87.5895,80929.0
2024-04-16 10:00:00,93.92,93.95,93.38,93.72,22253.0,87.5243,87.5523,87.0211,87.3379,22253.0
2024-04-16 10:10:00,93.68,94.07,93.62,93.91,29710.0,87.3006,87.6641,87.2447,87.515,29710.0
2024-04-16 10:20:00,93.9,93.93,93.62,93.73,46364.0,87.5057,87.5336,87.2447,87.3472,46364.0
2024-04-16 10:30:00,93.7,93.82,93.52,93.58,115778.0,87.3193,87.4311,87.1515,87.2075,115778.0
2024-04-16 10:40:00,93.58,93.87,93.37,93.7,90525.0,87.2075,87.4777,87.0118,87.3193,90525.0
2024-04-16 10:50:00,93.73,93.82,93.46,93.75,76193.0,87.3472,87.4311,87.0956,87.3659,76193.0
2024-04-16 11:00:00,93.75,94.07,93.72,94.07,28438.0,87.3659,87.6641,87.3379,87.6641,28438.0
2024-04-16 11:10:00,94.07,94.15,93.97,93.99,58653.0,87.6641,87.7386,87.5709,87.5895,58653.0
2024-04-16 11:20:00,93.97,94.27,93.95,94.27,36729.0,87.5709,87.8505,87.5523,87.8505,36729.0
2024-04-16 11:30:00,94.28,94.39,94.09,94.14,85596.0,87.8598,87.9623,87.6827,87.7293,85596.0
2024-04-16 11:40:00,94.15,94.41,94.15,94.31,64027.0,87.7386,87.9809,87.7386,87.8877,64027.0
2024-04-16 11:50:00,94.34,94.7,94.33,94.47,32013.0,87.9157,88.2512,87.9064,88.0368,32013.0
2024-04-16 12:00:00,94.48,94.51,94.19,94.5,25885.0,88.0462,88.0741,87.7759,88.0648,25885.0
2024-04-16 12:10:00,94.51,94.58,94.4,94.47,78604.0,88.0741,88.1394,87.9716,88.0368,78604.0
2024-04-16 12:20:00,94.48,94.64,94.44,94.56,27994.0,88.0462,88.1953,88.0089,88.1207,27994.0
2024-04-16 12:30:00,94.58,94.69,94.42,94.47,140531.0,88.1394,88.2419,87.9903,88.0368,140531.0
2024-04-16 12:40:00,94.48,94.56,94.27,94.47,44571.0,88.0462,88.1207,87.8505,88.0368,44571.0
2024-04-16 12:50:00,94.46,94.54,94.39,94.53,67322.0,88.0275,88.1021,87.9623,88.0928,67322.0
2024-04-16 13:00:00,94.53,94.54,94.08,94.33,38092.0,88.0928,88.1021,87.6734,87.9064,38092.0
2024-04-16 13:10:00,94.34,94.42,94.18,94.42,62368.0,87.9157,87.9903,87.7666,87.9903,62368.0
2024-04-16 13:20:00,94.42,94.43,94.17,94.18,157417.0,87.9903,87.9996,87.7573,87.7666,157417.0
2024-04-16 13:30:00,94.2,94.2,93.78,93.94,54463.0,87.7852,87.7852,87.3938,87.5429,54463.0
2024-04-16 13:40:00,93.92,94.14,93.66,93.66,61342.0,87.5243,87.7293,87.282,87.282,61342.0
2024-04-16 13:50:00,93.64,93.9,93.5,93.86,93117.0,87.2634,87.5057,87.1329,87.4684,93117.0
2024-04-16 14:00:00,93.86,94.25,93.61,94.24,58802.0,87.4684,87.8318,87.2354,87.8225,58802.0
2024-04-16 14:10:00,94.23,94.37,93.77,93.86,43879.0,87.8132,87.9437,87.3845,87.4684,43879.0
2024-04-16 14:20:00,93.87,94.0,93.72,93.78,82450.0,87.4777,87.5989,87.3379,87.3938,82450.0
2024-04-16 14:30:00,93.8,94.18,93.67,94.06,41946.0,87.4125,87.7666,87.2913,87.6548,41946.0
2024-04-16 14:40:00,94.05,94.13,93.92,94.06,26673.0,87.6454,87.72,87.5243,87.6548,26673.0
2024-04-16 14:50:00,94.06,94.38,94.06,94.31,33375.0,87.6548,87.953,87.6548,87.8877,33375.0
2024-04-16 15:00:00,94.33,94.37,94.1,94.2,53745.0,87.9064,87.9437,87.692,87.7852,53745.0
2024-04-16 15:10:00,94.22,94.25,94.06,94.15,62023.0,87.8039,87.8318,87.6548,87.7386,62023.0
2024-04-16 15:20:00,94.15,94.4,94.09,94.26,64882.0,87.7386,87.9716,87.6827,87.8411,64882.0
2024-04-16 15:30:00,94.26,94.26,93.87,94.08,60202.0,87.8411,87.8411,87.4777,87.6734,60202.0
2024-04-16 15:40:00,94.07,94.27,93.9,94.22,76653.0,87.6641,87.8505,87.5057,87.8039,76653.0
2024-04-16 15:50:00,94.22,94.23,93.89,93.9,232273.0,87.8039,87.8132,87.4963,87.5057,232273.0
2024-04-17 09:30:00,94.4,94.4,93.74,94.04,125978.0,87.9716,87.9716,87.3566,87.6361,125978.0
2024-04-17 09:40:00,94.06,94.23,93.92,94.2,35029.0,87.6548,87.8132,87.5243,87.7852,35029.0
2024-04-17 09:50:00,94.22,94.52,94.18,94.46,116615.0,87.8039,88.0834,87.7666,88.0275,116615.0
2024-04-17 10:00:00,94.49,94.7,94.24,94.65,80439.0,88.0555,88.2512,87.8225,88.2046,80439.0
2024-04-17 10:10:00,94.65,94.7,94.54,94.56,46085.0,88.2046,88.2512,88.1021,88.1207,46085.0
2024-04-17 10:20:00,94.56,94.62,94.4,94.48,38070.0,88.1207,88.1766,87.9716,88.0462,38070.0
2024-04-17 10:30:00,94.52,94.52,94.29,94.4,34590.0,88.0834,88.0834,87.8691,87.9716,34590.0
2024-04-17 10:40:00,94.41,94.46,94.26,94.41,53418.0,87.9809,88.0275,87.8411,87.9809,53418.0
2024-04-17 10:50:00,94.41,94.43,93.84,93.94,29221.0,87.9809,87.9996,87.4497,87.5429,29221.0
2024-04-17 11:00:00,93.91,94.18,93.89,94.01,49159.0,87.515,87.7666,87.4963,87.6082,49159.0
2024-04-17 11:10:00,93.98,94.01,93.83,93.85,29484.0,87.5802,87.6082,87.4404,87.4591,29484.0
2024-04-17 11:20:00,93.83,93.84,93.68,93.75,24498.0,87.4404,87.4497,87.3006,87.3659,24498.0
2024-04-17 11:30:00,93.75,93.87,93.6,93.84,31791.0,87.3659,87.4777,87.2261,87.4497,31791.0
2024-04-17 11:40:00,93.86,93.99,93.8,93.81,16896.0,87.4684,87.5895,87.4125,87.4218,16896.0
2024-04-17 11:50:00,93.81,93.86,93.77,93.8,54940.0,87.4218,87.4684,87.3845,87.4125,54940.0
2024-04-17 12:00:00,93.84,93.91,93.62,93.81,24859.0,87.4497,87.515,87.2447,87.4218,24859.0
2024-04-17 12:10:00,93.83,94.19,93.83,93.98,19872.0,87.4404,87.7759,87.4404,87.5802,19872.0
2024-04-17 12:20:00,93.98,94.0,93.8,93.83,19751.0,87.5802,87.5989,87.4125,87.4404,19751.0
2024-04-17 12:30:00,93.83,93.93,93.77,93.9,38503.0,87.4404,87.5336,87.3845,87.5057,38503.0
2024-04-17 12:40:00,93.9,93.9,93.72,93.77,35520.0,87.5057,87.5057,87.3379,87.3845,35520.0
2024-04-17 12:50:00,93.78,93.88,93.73,93.83,44309.0,87.3938,87.487,87.3472,87.4404,44309.0
2024-04-17 13:00:00,93.83,94.02,93.81,93.95,38026.0,87.4404,87.6175,87.4218,87.5523,38026.0
2024-04-17 13:10:00,93.99,94.02,93.87,93.97,53990.0,87.5895,87.6175,87.4777,87.5709,53990.0
2024-04-17 13:20:00,93.95,94.27,93.93,94.21,13412.0,87.5523,87.8505,87.5336,87.7946,13412.0
2024-04-17 13:30:00,94.24,94.24,94.08,94.16,19591.0,87.8225,87.8225,87.6734,87.748,19591.0
2024-04-17 13:40:00,94.19,94.28,94.06,94.08,77886.0,87.7759,87.8598,87.6548,87.6734,77886.0
2024-04-17 13:50:00,94.09,94.12,93.92,94.09,43409.0,87.6827,87.7107,87.5243,87.6827,43409.0
2024-04-17 14:00:00,94.1,94.33,94.04,94.09,118582.0,87.692,87.9064,87.6361,87.6827,118582.0
2024-04-17 14:10:00,94.09,94.1,93.81,93.96,33820.0,87.6827,87.692,87.4218,87.5616,33820.0
2024-04-17 14:20:00,93.95,94.02,93.87,93.91,38782.0,87.5523,87.6175,87.4777,87.515,38782.0
2024-04-17 14:30:00,93.96,93.99,93.75,93.8,21423.0,87.5616,87.5895,87.3659,87.4125,21423.0
2024-04-17 14:40:00,93.82,94.2,93.81,93.9,133934.0,87.4311,87.7852,87.4218,87.5057,133934.0
2024-04-17 14:50:00,93.91,94.0,93.69,93.84,34687.0,87.515,87.5989,87.31,87.4497,34687.0
2024-04-17 15:00:00,93.84,93.95,93.69,93.8,145109.0,87.4497,87.5523,87.31,87.4125,145109.0
2024-04-17 15:10:00,93.79,93.82,93.66,93.76,29998.0,87.4032,87.4311,87.282,87.3752,29998.0
2024-04-17 15:20:00,93.73,93.75,93.57,93.62,46516.0,87.3472,87.3659,87.1981,87.2447,46516.0
2024-04-17 15:30:00,93.62,93.78,93.48,93.55,67944.0,87.2447,87.3938,87.1143,87.1795,67944.0
2024-04-17 15:40:00,93.51,93.55,93.39,93.41,92246.0,87.1422,87.1795,87.0304,87.049,92246.0
2024-04-17 15:50:00,93.42,93.44,92.81,93.03,477798.0,87.0583,87.077,86.4899,86.6949,477798.0
2024-04-18 09:30:00,95.69,96.48,94.47,94.75,203924.0,89.1738,89.91,88.0368,88.2978,203924.0
2024-04-18 09:40:00,94.86,95.1,93.58,93.86,76721.0,88.4003,88.6239,87.2075,87.4684,76721.0
2024-04-18 09:50:00,93.84,94.24,93.55,94.15,43284.0,87.4497,87.8225,87.1795,87.7386,43284.0
2024-04-18 10:00:00,94.13,94.31,93.15,93.36,86279.0,87.72,87.8877,86.8067,87.0024,86279.0
2024-04-18 10:10:00,93.31,93.94,93.03,93.94,75853.0,86.9558,87.5429,86.6949,87.5429,75853.0
2024-04-18 10:20:00,93.87,94.07,93.55,94.07,88495.0,87.4777,87.6641,87.1795,87.6641,88495.0
2024-04-18 10:30:00,94.0,94.02,93.02,93.3,56943.0,87.5989,87.6175,86.6856,86.9465,56943.0
2024-04-18 10:40:00,93.21,93.29,92.85,93.03,58125.0,86.8626,86.9372,86.5272,86.6949,58125.0
2024-04-18 10:50:00,93.01,93.51,92.94,93.51,28837.0,86.6763,87.1422,86.611,87.1422,28837.0
2024-04-18 11:00:00,93.47,93.59,92.96,92.98,26717.0,87.1049,87.2168,86.6297,86.6483,26717.0
2024-04-18 11:10:00,93.01,93.29,92.85,92.87,37129.0,86.6763,86.9372,86.5272,86.5458,37129.0
2024-04-18 11:20:00,92.86,93.19,92.86,92.95,29299.0,86.5365,86.844,86.5365,86.6204,29299.0
2024-04-18 11:30:00,92.95,93.36,92.93,93.35,37886.0,86.6204,87.0024,86.6017,86.9931,37886.0
2024-04-18 11:40:00,93.3,93.36,92.81,92.89,33843.0,86.9465,87.0024,86.4899,86.5644,33843.0
2024-04-18 11:50:00,92.89,92.93,92.67,92.72,74936.0,86.5644,86.6017,86.3594,86.406,74936.0
2024-04-18 12:00:00,92.73,92.97,92.53,92.9,112067.0,86.4153,86.639,86.229,86.5738,112067.0
2024-04-18 12:10:00,92.91,93.07,92.72,92.92,51804.0,86.5831,86.7322,86.406,86.5924,51804.0
2024-04-18 12:20:00,92.89,92.9,92.68,92.81,32447.0,86.5644,86.5738,86.3687,86.4899,32447.0
2024-04-18 12:30:00,92.8,93.04,92.73,93.02,61802.0,86.4806,86.7042,86.4153,86.6856,61802.0
2024-04-18 12:40:00,93.06,93.07,92.91,93.03,36988.0,86.7229,86.7322,86.5831,86.6949,36988.0
2024-04-18 12:50:00,93.03,93.04,92.56,92.59,50431.0,86.6949,86.7042,86.2569,86.2849,50431.0
2024-04-18 13:00:00,92.58,93.15,92.48,93.11,75503.0,86.2756,86.8067,86.1824,86.7695,75503.0
2024-04-18 13:10:00,93.09,93.18,92.84,93.01,51577.0,86.7508,86.8347,86.5178,86.6763,51577.0
2024-04-18 13:20:00,93.04,93.89,93.04,93.88,63203.0,86.7042,87.4963,86.7042,87.487,63203.0
2024-04-18 13:30:00,93.87,93.98,93.55,93.94,56380.0,87.4777,87.5802,87.1795,87.5429,56380.0
2024-04-18 13:40:00,93.95,94.27,93.82,94.18,38868.0,87.5523,87.8505,87.4311,87.7666,38868.0
2024-04-18 13:50:00,94.2,94.27,94.01,94.26,27477.0,87.7852,87.8505,87.6082,87.8411,27477.0
2024-04-18 14:00:00,94.25,94.26,93.67,93.84,45458.0,87.8318,87.8411,87.2913,87.4497,45458.0
2024-04-18 14:10:00,93.86,94.16,93.72,94.12,43200.0,87.4684,87.748,87.3379,87.7107,43200.0
2024-04-18 14:20:00,94.09,94.17,93.97,94.15,52511.0,87.6827,87.7573,87.5709,87.7386,52511.0
2024-04-18 14:30:00,94.16,94.16,93.95,94.13,26765.0,87.748,87.748,87.5523,87.72,26765.0
2024-04-18 14:40:00,94.13,94.3,94.11,94.17,81764.0,87.72,87.8784,87.7014,87.7573,81764.0
2024-04-18 14:50:00,94.17,94.25,94.08,94.14,50339.0,87.7573,87.8318,87.6734,87.7293,50339.0
2024-04-18 15:00:00,94.14,94.32,94.1,94.2,58474.0,87.7293,87.8971,87.692,87.7852,58474.0
2024-04-18 15:10:00,94.19,94.33,94.1,94.13,68073.0,87.7759,87.9064,87.692,87.72,68073.0
2024-04-18 15:20:00,94.13,94.39,94.1,94.38,66879.0,87.72,87.9623,87.692,87.953,66879.0
2024-04-18 15:30:00,94.39,94.52,94.19,94.21,85780.0,87.9623,88.0834,87.7759,87.7946,85780.0
2024-04-18 15:40:00,94.21,94.54,94.13,94.26,143044.0,87.7946,88.1021,87.72,87.8411,143044.0
2024-04-18 15:50:00,94.24,94.38,94.0,94.33,444644.0,87.8225,87.953,87.5989,87.9064,444644.0
2024-04-19 09:30:00,94.37,94.8,94.23,94.48,115378.0,87.9437,88.3444,87.8132,88.0462,115378.0
2024-04-19 09:40:00,94.44,94.51,93.8,94.16,26147.0,88.0089,88.0741,87.4125,87.748,26147.0
2024-04-19 09:50:00,94.2,94.69,94.08,94.53,30160.0,87.7852,88.2419,87.6734,88.0928,30160.0
2024-04-19 10:00:00,94.52,94.61,94.02,94.25,31264.0,88.0834,88.1673,87.6175,87.8318,31264.0
2024-04-19 10:10:00,94.28,94.44,94.18,94.31,37506.0,87.8598,88.0089,87.7666,87.8877,37506.0
2024-04-19 10:20:00,94.3,95.1,94.27,95.1,72005.0,87.8784,88.6239,87.8505,88.6239,72005.0
2024-04-19 10:30:00,95.16,95.31,95.11,95.25,64713.0,88.6799,88.8196,88.6333,88.7637,64713.0
2024-04-19 10:40:00,95.22,95.56,95.08,95.25,41665.0,88.7358,89.0526,88.6053,88.7637,41665.0
2024-04-19 10:50:00,95.25,95.36,94.97,94.97,34936.0,88.7637,88.8662,88.5028,88.5028,34936.0
2024-04-19 11:00:00,95.01,95.02,94.73,94.78,18747.0,88.5401,88.5494,88.2791,88.3257,18747.0
2024-04-19 11:10:00,94.78,94.85,94.6,94.74,164431.0,88.3257,88.391,88.158,88.2885,164431.0
2024-04-19 11:20:00,94.76,94.92,94.71,94.78,61252.0,88.3071,88.4562,88.2605,88.3257,61252.0
2024-04-19 11:30:00,94.75,94.86,94.72,94.8,957982.0,88.2978,88.4003,88.2698,88.3444,957982.0
2024-04-19 11:40:00,94.8,94.85,94.68,94.75,39775.0,88.3444,88.391,88.2325,88.2978,39775.0
2024-04-19 11:50:00,94.74,94.82,94.64,94.74,33911.0,88.2885,88.363,88.1953,88.2885,33911.0
2024-04-19 12:00:00,94.73,94.98,94.72,94.93,38241.0,88.2791,88.5121,88.2698,88.4655,38241.0
2024-04-19 12:10:00,94.94,94.95,94.62,94.63,21699.0,88.4748,88.4842,88.1766,88.186,21699.0
2024-04-19 12:20:00,94.65,94.85,94.58,94.73,25154.0,88.2046,88.391,88.1394,88.2791,25154.0
2024-04-19 12:30:00,94.73,94.87,94.53,94.62,718876.0,88.2791,88.4096,88.0928,88.1766,718876.0
2024-04-19 12:40:00,94.6,94.76,94.46,94.46,52737.0,88.158,88.3071,88.0275,88.0275,52737.0
2024-04-19 12:50:00,94.52,94.82,94.44,94.8,18611.0,88.0834,88.363,88.0089,88.3444,18611.0
2024-04-19 13:00:00,94.79,95.0,94.75,95.0,16089.0,88.3351,88.5308,88.2978,88.5308,16089.0
2024-04-19 13:10:00,95.01,95.06,94.92,95.02,29038.0,88.5401,88.5867,88.4562,88.5494,29038.0
2024-04-19 13:20:00,95.06,95.14,95.0,95.02,23322.0,88.5867,88.6612,88.5308,88.5494,23322.0
2024-04-19 13:30:00,95.03,95.05,94.94,94.99,39987.0,88.5587,88.5774,88.4748,88.5214,39987.0
2024-04-19 13:40:00,94.99,94.99,94.7,94.8,28954.0,88.5214,88.5214,88.2512,88.3444,28954.0
2024-04-19 13:50:00,94.8,94.9,94.7,94.75,29949.0,88.3444,88.4376,88.2512,88.2978,29949.0
2024-04-19 14:00:00,94.75,94.77,94.49,94.66,39753.0,88.2978,88.3164,88.0555,88.2139,39753.0
2024-04-19 14:10:00,94.65,94.69,94.49,94.62,35955.0,88.2046,88.2419,88.0555,88.1766,35955.0
2024-04-19 14:20:00,94.61,94.75,94.52,94.68,22175.0,88.1673,88.2978,88.0834,88.2325,22175.0
2024-04-19 14:30:00,94.7,95.06,94.69,95.02,33718.0,88.2512,88.5867,88.2419,88.5494,33718.0
2024-04-19 14:40:00,95.02,95.07,94.84,95.02,21325.0,88.5494,88.596,88.3817,88.5494,21325.0
2024-04-19 14:50:00,95.05,95.24,94.99,95.23,19727.0,88.5774,88.7544,88.5214,88.7451,19727.0
2024-04-19 15:00:00,95.23,95.27,95.01,95.08,18873.0,88.7451,88.7824,88.5401,88.6053,18873.0
2024-04-19 15:10:00,95.11,95.12,94.99,95.05,26090.0,88.6333,88.6426,88.5214,88.5774,26090.0
2024-04-19 15:20:00,95.08,95.13,94.92,94.95,41512.0,88.6053,88.6519,88.4562,88.4842,41512.0
2024-04-19 15:30:00,94.96,95.36,94.92,95.17,111067.0,88.4935,88.8662,88.4562,88.6892,111067.0
2024-04-19 15:40:00,95.18,95.36,95.07,95.09,182800.0,88.6985,88.8662,88.596,88.6146,182800.0
2024-04-19 15:50:00,95.08,95.29,94.99,95.26,367703.0,88.6053,88.801,88.5214,88.7731,367703.0
2024-04-22 09:30:00,95.0,95.31,94.27,94.3,63957.0,88.5308,88.8196,87.8505,87.8784,63957.0
2024-04-22 09:40:00,94.28,94.87,94.24,94.65,87979.0,87.8598,88.4096,87.8225,88.2046,87979.0
2024-04-22 09:50:00,94.67,94.99,94.52,94.86,39463.0,88.2232,88.5214,88.0834,88.4003,39463.0
2024-04-22 10:00:00,94.84,95.12,94.7,95.09,42101.0,88.3817,88.6426,88.2512,88.6146,42101.0
2024-04-22 10:10:00,95.02,95.06,94.72,94.75,72212.0,88.5494,88.5867,88.2698,88.2978,72212.0
2024-04-22 10:20:00,94.82,95.18,94.77,94.87,19513.0,88.363,88.6985,88.3164,88.4096,19513.0
2024-04-22 10:30:00,94.86,94.9,94.64,94.74,31172.0,88.4003,88.4376,88.1953,88.2885,31172.0
2024-04-22 10:40:00,94.68,94.68,94.35,94.59,13156.0,88.2325,88.2325,87.925,88.1487,13156.0
2024-04-22 10:50:00,94.58,94.63,94.44,94.44,54377.0,88.1394,88.186,88.0089,88.0089,54377.0
2024-04-22 11:00:00,94.41,94.48,94.24,94.4,23436.0,87.9809,88.0462,87.8225,87.9716,23436.0
2024-04-22 11:10:00,94.42,94.5,94.21,94.21,16378.0,87.9903,88.0648,87.7946,87.7946,16378.0
2024-04-22 11:20:00,94.24,94.28,94.06,94.17,19460.0,87.8225,87.8598,87.6548,87.7573,19460.0
2024-04-22 11:30:00,94.17,94.28,93.92,93.94,39235.0,87.7573,87.8598,87.5243,87.5429,39235.0
2024-04-22 11:40:00,93.96,94.15,93.92,94.15,41596.0,87.5616,87.7386,87.5243,87.7386,41596.0
2024-04-22 11:50:00,94.13,94.26,94.07,94.13,32898.0,87.72,87.8411,87.6641,87.72,32898.0
2024-04-22 12:00:00,94.14,94.29,94.1,94.13,37573.0,87.7293,87.8691,87.692,87.72,37573.0
2024-04-22 12:10:00,94.13,94.13,93.76,93.99,35033.0,87.72,87.72,87.3752,87.5895,35033.0
2024-04-22 12:20:00,94.01,94.16,93.98,94.07,33321.0,87.6082,87.748,87.5802,87.6641,33321.0
2024-04-22 12:30:00,94.12,94.26,94.08,94.18,15759.0,87.7107,87.8411,87.6734,87.7666,15759.0
2024-04-22 12:40:00,94.18,94.21,94.04,94.09,11256.0,87.7666,87.7946,87.6361,87.6827,11256.0
2024-04-22 12:50:00,94.09,94.21,94.08,94.18,15360.0,87.6827,87.7946,87.6734,87.7666,15360.0
2024-04-22 13:00:00,94.22,94.4,94.22,94.33,11924.0,87.8039,87.9716,87.8039,87.9064,11924.0
2024-04-22 13:10:00,94.34,94.43,94.19,94.43,25128.0,87.9157,87.9996,87.7759,87.9996,25128.0
2024-04-22 13:20:00,94.43,94.66,94.41,94.63,24382.0,87.9996,88.2139,87.9809,88.186,24382.0
2024-04-22 13:30:00,94.63,94.77,94.54,94.77,23907.0,88.186,88.3164,88.1021,88.3164,23907.0
2024-04-22 13:40:00,94.76,94.99,94.74,94.98,14842.0,88.3071,88.5214,88.2885,88.5121,14842.0
2024-04-22 13:50:00,95.0,95.22,94.97,94.98,21693.0,88.5308,88.7358,88.5028,88.5121,21693.0
2024-04-22 14:00:00,94.98,95.02,94.85,95.01,21683.0,88.5121,88.5494,88.391,88.5401,21683.0
2024-04-22 14:10:00,94.97,95.11,94.95,95.03,19425.0,88.5028,88.6333,88.4842,88.5587,19425.0
2024-04-22 14:20:00,95.05,95.11,94.87,94.95,24697.0,88.5774,88.6333,88.4096,88.4842,24697.0
2024-04-22 14:30:00,94.95,95.0,94.9,94.92,30067.0,88.4842,88.5308,88.4376,88.4562,30067.0
2024-04-22 14:40:00,94.93,94.96,94.79,94.92,24825.0,88.4655,88.4935,88.3351,88.4562,24825.0
2024-04-22 14:50:00,94.92,95.01,94.91,94.97,27180.0,88.4562,88.5401,88.4469,88.5028,27180.0
2024-04-22 15:00:00,94.97,95.01,94.83,94.92,79914.0,88.5028,88.5401,88.3723,88.4562,79914.0
2024-04-22 15:10:00,94.93,95.0,94.84,94.99,34931.0,88.4655,88.5308,88.3817,88.5214,34931.0
2024-04-22 15:20:00,95.0,95.21,94.91,95.07,57398.0,88.5308,88.7265,88.4469,88.596,57398.0
2024-04-22 15:30:00,95.06,95.12,95.0,95.1,62116.0,88.5867,88.6426,88.5308,88.6239,62116.0
2024-04-22 15:40:00,95.08,95.25,94.99,95.24,94546.0,88.6053,88.7637,88.5214,88.7544,94546.0
2024-04-22 15:50:00,95.22,95.22,94.9,95.09,440547.0,88.7358,88.7358,88.4376,88.6146,440547.0
2024-04-23 09:30:00,95.09,95.28,94.77,95.11,54585.0,88.6146,88.7917,88.3164,88.6333,54585.0
2024-04-23 09:40:00,95.13,95.4,94.92,95.39,21668.0,88.6519,88.9035,88.4562,88.8942,21668.0
2024-04-23 09:50:00,95.39,95.61,95.38,95.5,31146.0,88.8942,89.0992,88.8849,88.9967,31146.0
2024-04-23 10:00:00,95.52,96.1,95.46,96.01,42006.0,89.0153,89.5558,88.9594,89.472,42006.0
2024-04-23 10:10:00,96.02,96.2,95.84,96.04,39360.0,89.4813,89.649,89.3136,89.4999,39360.0
2024-04-23 10:20:00,96.06,96.07,95.89,95.96,15927.0,89.5186,89.5279,89.3601,89.4254,15927.0
2024-04-23 10:30:00,95.93,95.99,95.78,95.9,33503.0,89.3974,89.4533,89.2576,89.3695,33503.0
2024-04-23 10:40:00,95.88,96.18,95.73,96.15,47412.0,89.3508,89.6304,89.211,89.6024,47412.0
2024-04-23 10:50:00,96.15,96.29,95.99,96.26,20522.0,89.6024,89.7329,89.4533,89.705,20522.0
2024-04-23 11:00:00,96.26,96.31,96.0,96.03,28611.0,89.705,89.7515,89.4627,89.4906,28611.0
2024-04-23 11:10:00,96.03,96.19,95.84,95.84,79333.0,89.4906,89.6397,89.3136,89.3136,79333.0
2024-04-23 11:20:00,95.83,96.08,95.83,95.94,11554.0,89.3042,89.5372,89.3042,89.4067,11554.0
2024-04-23 11:30:00,95.92,95.95,95.76,95.83,20869.0,89.3881,89.4161,89.239,89.3042,20869.0
2024-04-23 11:40:00,95.84,95.87,95.62,95.63,36743.0,89.3136,89.3415,89.1085,89.1179,36743.0
2024-04-23 11:50:00,95.62,95.73,95.58,95.63,39492.0,89.1085,89.211,89.0713,89.1179,39492.0
2024-04-23 12:00:00,95.61,95.66,95.48,95.62,22448.0,89.0992,89.1458,88.9781,89.1085,22448.0
2024-04-23 12:10:00,95.61,95.63,95.54,95.63,16358.0,89.0992,89.1179,89.034,89.1179,16358.0
2024-04-23 12:20:00,95.63,95.71,95.63,95.68,21054.0,89.1179,89.1924,89.1179,89.1644,21054.0
2024-04-23 12:30:00,95.68,95.79,95.67,95.74,28726.0,89.1644,89.267,89.1551,89.2204,28726.0
2024-04-23 12:40:00,95.73,95.95,95.73,95.86,58624.0,89.211,89.4161,89.211,89.3322,58624.0
2024-04-23 12:50:00,95.84,95.96,95.78,95.82,27099.0,89.3136,89.4254,89.2576,89.2949,27099.0
2024-04-23 13:00:00,95.81,95.82,95.73,95.81,11424.0,89.2856,89.2949,89.211,89.2856,11424.0
2024-04-23 13:10:00,95.83,95.86,95.66,95.66,27600.0,89.3042,89.3322,89.1458,89.1458,27600.0
2024-04-23 13:20:00,95.67,95.79,95.62,95.79,16256.0,89.1551,89.267,89.1085,89.267,16256.0
2024-04-23 13:30:00,95.78,95.84,95.74,95.82,25633.0,89.2576,89.3136,89.2204,89.2949,25633.0
2024-04-23 13:40:00,95.81,95.88,95.55,95.63,30999.0,89.2856,89.3508,89.0433,89.1179,30999.0
2024-04-23 13:50:00,95.62,95.75,95.56,95.74,20731.0,89.1085,89.2297,89.0526,89.2204,20731.0
2024-04-23 14:00:00,95.73,95.79,95.71,95.72,14416.0,89.211,89.267,89.1924,89.2017,14416.0
2024-04-23 14:10:00,95.71,95.73,95.59,95.62,23445.0,89.1924,89.211,89.0806,89.1085,23445.0
2024-04-23 14:20:00,95.64,95.71,95.55,95.55,36682.0,89.1272,89.1924,89.0433,89.0433,36682.0
2024-04-23 14:30:00,95.48,95.49,95.36,95.42,22819.0,88.9781,88.9874,88.8662,88.9222,22819.0
2024-04-23 14:40:00,95.41,95.43,95.19,95.36,44983.0,88.9128,88.9315,88.7078,88.8662,44983.0
2024-04-23 14:50:00,95.36,95.36,95.17,95.28,23624.0,88.8662,88.8662,88.6892,88.7917,23624.0
2024-04-23 15:00:00,95.26,95.3,95.0,95.13,15871.0,88.7731,88.8103,88.5308,88.6519,15871.0
2024-04-23 15:10:00,95.13,95.27,95.08,95.27,22271.0,88.6519,88.7824,88.6053,88.7824,22271.0
2024-04-23 15:20:00,95.26,95.4,95.15,95.15,143519.0,88.7731,88.9035,88.6705,88.6705,143519.0
2024-04-23 15:30:00,95.13,95.48,95.03,95.47,79173.0,88.6519,88.9781,88.5587,88.9687,79173.0
2024-04-23 15:40:00,95.47,95.64,95.39,95.5,41977.0,88.9687,89.1272,88.8942,88.9967,41977.0
2024-04-23 15:50:00,95.48,95.65,95.29,95.47,159283.0,88.9781,89.1365,88.801,88.9687,159283.0
2024-04-24 09:30:00,94.47,94.63,93.79,94.34,95234.0,88.0368,88.186,87.4032,87.9157,95234.0
2024-04-24 09:40:00,94.33,94.59,94.14,94.51,91713.0,87.9064,88.1487,87.7293,88.0741,91713.0
2024-04-24 09:50:00,94.59,95.19,94.59,94.76,53769.0,88.1487,88.7078,88.1487,88.3071,53769.0
2024-04-24 10:00:00,94.81,95.12,94.81,95.08,32189.0,88.3537,88.6426,88.3537,88.6053,32189.0
2024-04-24 10:10:00,95.08,95.26,95.02,95.26,28227.0,88.6053,88.7731,88.5494,88.7731,28227.0
2024-04-24 10:20:00,95.26,95.45,95.18,95.24,18506.0,88.7731,88.9501,88.6985,88.7544,18506.0
2024-04-24 10:30:00,95.23,95.23,94.95,95.02,23616.0,88.7451,88.7451,88.4842,88.5494,23616.0
2024-04-24 10:40:00,95.01,95.05,94.83,95.01,21816.0,88.5401,88.5774,88.3723,88.5401,21816.0
2024-04-24 10:50:00,95.04,95.3,94.98,95.3,13018.0,88.568,88.8103,88.5121,88.8103,13018.0
2024-04-24 11:00:00,95.32,95.39,95.21,95.29,17034.0,88.829,88.8942,88.7265,88.801,17034.0
2024-04-24 11:10:00,95.36,95.37,95.11,95.2,15844.0,88.8662,88.8756,88.6333,88.7171,15844.0
2024-04-24 11:20:00,95.2,95.2,95.02,95.17,26621.0,88.7171,88.7171,88.5494,88.6892,26621.0
2024-04-24 11:30:00,95.16,95.6,95.14,95.59,16964.0,88.6799,89.0899,88.6612,89.0806,16964.0
2024-04-24 11:40:00,95.6,95.66,95.34,95.51,17035.0,89.0899,89.1458,88.8476,89.006,17035.0
2024-04-24 11:50:00,95.5,95.66,95.5,95.53,13312.0,88.9967,89.1458,88.9967,89.0247,13312.0
2024-04-24 12:00:00,95.56,95.58,95.24,95.3,49685.0,89.0526,89.0713,88.7544,88.8103,49685.0
2024-04-24 12:10:00,95.28,95.37,95.24,95.24,11556.0,88.7917,88.8756,88.7544,88.7544,11556.0
2024-04-24 12:20:00,95.24,95.26,95.09,95.21,13015.0,88.7544,88.7731,88.6146,88.7265,13015.0
2024-04-24 12:30:00,95.21,95.22,94.97,95.03,19242.0,88.7265,88.7358,88.5028,88.5587,19242.0
2024-04-24 12:40:00,95.01,95.01,94.89,94.98,30176.0,88.5401,88.5401,88.4282,88.5121,30176.0
2024-04-24 12:50:00,94.98,95.13,94.98,95.02,15207.0,88.5121,88.6519,88.5121,88.5494,15207.0
2024-04-24 13:00:00,95.01,95.06,94.97,95.03,16853.0,88.5401,88.5867,88.5028,88.5587,16853.0
2024-04-24 13:10:00,95.02,95.1,95.02,95.08,34034.0,88.5494,88.6239,88.5494,88.6053,34034.0
2024-04-24 13:20:00,95.08,95.17,95.06,95.13,20943.0,88.6053,88.6892,88.5867,88.6519,20943.0
2024-04-24 13:30:00,95.14,95.16,95.07,95.1,14694.0,88.6612,88.6799,88.596,88.6239,14694.0
2024-04-24 13:40:00,95.14,95.21,95.09,95.17,19299.0,88.6612,88.7265,88.6146,88.6892,19299.0
2024-04-24 13:50:00,95.16,95.24,95.14,95.22,20112.0,88.6799,88.7544,88.6612,88.7358,20112.0
2024-04-24 14:00:00,95.23,95.52,95.17,95.42,23504.0,88.7451,89.0153,88.6892,88.9222,23504.0
2024-04-24 14:10:00,95.45,95.52,95.39,95.51,25569.0,88.9501,89.0153,88.8942,89.006,25569.0
2024-04-24 14:20:00,95.49,95.53,95.38,95.52,31132.0,88.9874,89.0247,88.8849,89.0153,31132.0
2024-04-24 14:30:00,95.53,95.56,95.45,95.5,39699.0,89.0247,89.0526,88.9501,88.9967,39699.0
2024-04-24 14:40:00,95.51,95.63,95.45,95.46,21232.0,89.006,89.1179,88.9501,88.9594,21232.0
2024-04-24 14:50:00,95.47,95.52,95.38,95.38,28109.0,88.9687,89.0153,88.8849,88.8849,28109.0
2024-04-24 15:00:00,95.36,95.4,95.19,95.38,43752.0,88.8662,88.9035,88.7078,88.8849,43752.0
2024-04-24 15:10:00,95.37,95.43,95.29,95.38,40206.0,88.8756,88.9315,88.801,88.8849,40206.0
2024-04-24 15:20:00,95.38,95.4,95.26,95.28,35962.0,88.8849,88.9035,88.7731,88.7917,35962.0
2024-04-24 15:30:00,95.26,95.3,95.07,95.11,33809.0,88.7731,88.8103,88.596,88.6333,33809.0
2024-04-24 15:40:00,95.1,95.33,95.07,95.21,61132.0,88.6239,88.8383,88.596,88.7265,61132.0
2024-04-24 15:50:00,95.2,95.51,95.17,95.42,183960.0,88.7171,89.006,88.6892,88.9222,183960.0
2024-04-25 09:30:00,94.81,95.04,94.46,94.93,71756.0,88.3537,88.568,88.0275,88.4655,71756.0
2024-04-25 09:40:00,94.9,95.07,94.63,94.69,33412.0,88.4376,88.596,88.186,88.2419,33412.0
2024-04-25 09:50:00,94.71,94.71,94.13,94.27,23078.0,88.2605,88.2605,87.72,87.8505,23078.0
2024-04-25 10:00:00,94.2,94.24,93.91,94.01,39286.0,87.7852,87.8225,87.515,87.6082,39286.0
2024-04-25 10:10:00,94.02,94.37,94.02,94.37,46426.0,87.6175,87.9437,87.6175,87.9437,46426.0
2024-04-25 10:20:00,94.41,94.46,94.16,94.31,39884.0,87.9809,88.0275,87.748,87.8877,39884.0
2024-04-25 10:30:00,94.33,94.5,94.31,94.44,30944.0,87.9064,88.0648,87.8877,88.0089,30944.0
2024-04-25 10:40:00,94.42,94.47,94.28,94.34,18882.0,87.9903,88.0368,87.8598,87.9157,18882.0
2024-04-25 10:50:00,94.37,94.44,94.16,94.27,33777.0,87.9437,88.0089,87.748,87.8505,33777.0
2024-04-25 11:00:00,94.27,94.28,94.09,94.19,41599.0,87.8505,87.8598,87.6827,87.7759,41599.0
2024-04-25 11:10:00,94.2,94.3,94.12,94.29,32688.0,87.7852,87.8784,87.7107,87.8691,32688.0
2024-04-25 11:20:00,94.29,94.42,94.18,94.18,76761.0,87.8691,87.9903,87.7666,87.7666,76761.0
2024-04-25 11:30:00,94.21,94.25,94.07,94.13,42124.0,87.7946,87.8318,87.6641,87.72,42124.0
2024-04-25 11:40:00,94.13,94.16,93.89,93.91,29412.0,87.72,87.748,87.4963,87.515,29412.0
2024-04-25 11:50:00,93.89,93.98,93.86,93.95,49067.0,87.4963,87.5802,87.4684,87.5523,49067.0
2024-04-25 12:00:00,93.93,93.96,93.84,93.9,19681.0,87.5336,87.5616,87.4497,87.5057,19681.0
2024-04-25 12:10:00,93.9,93.9,93.65,93.8,28694.0,87.5057,87.5057,87.2727,87.4125,28694.0
2024-04-25 12:20:00,93.79,93.87,93.75,93.81,17220.0,87.4032,87.4777,87.3659,87.4218,17220.0
2024-04-25 12:30:00,93.79,93.81,93.64,93.73,33510.0,87.4032,87.4218,87.2634,87.3472,33510.0
2024-04-25 12:40:00,93.74,93.89,93.73,93.88,32301.0,87.3566,87.4963,87.3472,87.487,32301.0
2024-04-25 12:50:00,93.89,93.94,93.71,93.81,106437.0,87.4963,87.5429,87.3286,87.4218,106437.0
2024-04-25 13:00:00,93.83,93.94,93.75,93.91,64813.0,87.4404,87.5429,87.3659,87.515,64813.0
2024-04-25 13:10:00,93.89,94.07,93.85,94.0,23161.0,87.4963,87.6641,87.4591,87.5989,23161.0
2024-04-25 13:20:00,93.98,94.0,93.76,93.77,29207.0,87.5802,87.5989,87.3752,87.3845,29207.0
2024-04-25 13:30:00,93.76,93.84,93.67,93.84,21970.0,87.3752,87.4497,87.2913,87.4497,21970.0
2024-04-25 13:40:00,93.83,94.19,93.82,94.19,16997.0,87.4404,87.7759,87.4311,87.7759,16997.0
2024-04-25 13:50:00,94.17,94.34,94.15,94.2,27951.0,87.7573,87.9157,87.7386,87.7852,27951.0
2024-04-25 14:00:00,94.21,94.22,93.9,94.03,20676.0,87.7946,87.8039,87.5057,87.6268,20676.0
2024-04-25 14:10:00,94.01,94.19,93.98,94.19,14971.0,87.6082,87.7759,87.5802,87.7759,14971.0
2024-04-25 14:20:00,94.16,94.2,93.88,93.89,69204.0,87.748,87.7852,87.487,87.4963,69204.0
2024-04-25 14:30:00,93.87,94.14,93.87,94.14,29974.0,87.4777,87.7293,87.4777,87.7293,29974.0
2024-04-25 14:40:00,94.14,94.15,94.0,94.02,16871.0,87.7293,87.7386,87.5989,87.6175,16871.0
2024-04-25 14:50:00,94.0,94.13,93.96,94.05,34299.0,87.5989,87.72,87.5616,87.6454,34299.0
2024-04-25 15:00:00,94.07,94.19,94.0,94.19,22881.0,87.6641,87.7759,87.5989,87.7759,22881.0
2024-04-25 15:10:00,94.18,94.31,94.04,94.12,51930.0,87.7666,87.8877,87.6361,87.7107,51930.0
2024-04-25 15:20:00,94.12,94.32,94.09,94.32,46709.0,87.7107,87.8971,87.6827,87.8971,46709.0
2024-04-25 15:30:00,94.29,94.32,94.15,94.27,25742.0,87.8691,87.8971,87.7386,87.8505,25742.0
2024-04-25 15:40:00,94.26,94.26,94.04,94.12,40056.0,87.8411,87.8411,87.6361,87.7107,40056.0
2024-04-25 15:50:00,94.11,94.28,94.04,94.18,208370.0,87.7014,87.8598,87.6361,87.7666,208370.0
2024-04-26 09:30:00,94.37,94.57,93.75,94.51,45465.0,87.9437,88.13,87.3659,88.0741,45465.0
2024-04-26 09:40:00,94.49,95.09,94.49,94.83,33748.0,88.0555,88.6146,88.0555,88.3723,33748.0
2024-04-26 09:50:00,94.83,95.2,94.79,94.98,39258.0,88.3723,88.7171,88.3351,88.5121,39258.0
2024-04-26 10:00:00,95.35,95.35,94.88,95.16,39091.0,88.8569,88.8569,88.4189,88.6799,39091.0
2024-04-26 10:10:00,95.19,95.38,95.08,95.34,17707.0,88.7078,88.8849,88.6053,88.8476,17707.0
2024-04-26 10:20:00,95.37,95.41,94.98,95.01,32613.0,88.8756,88.9128,88.5121,88.5401,32613.0
2024-04-26 10:30:00,95.0,95.1,94.99,95.06,9815.0,88.5308,88.6239,88.5214,88.5867,9815.0
2024-04-26 10:40:00,95.06,95.09,94.69,94.83,43042.0,88.5867,88.6146,88.2419,88.3723,43042.0
2024-04-26 10:50:00,94.81,94.89,94.35,94.66,32436.0,88.3537,88.4282,87.925,88.2139,32436.0
2024-04-26 11:00:00,94.69,94.78,94.53,94.65,29609.0,88.2419,88.3257,88.0928,88.2046,29609.0
2024-04-26 11:10:00,94.63,94.68,94.55,94.65,28257.0,88.186,88.2325,88.1114,88.2046,28257.0
2024-04-26 11:20:00,94.63,94.66,94.46,94.47,8237.0,88.186,88.2139,88.0275,88.0368,8237.0
2024-04-26 11:30:00,94.48,94.49,94.36,94.45,7920.0,88.0462,88.0555,87.9343,88.0182,7920.0
2024-04-26 11:40:00,94.43,94.6,94.39,94.48,32457.0,87.9996,88.158,87.9623,88.0462,32457.0
2024-04-26 11:50:00,94.49,94.64,94.43,94.5,68355.0,88.0555,88.1953,87.9996,88.0648,68355.0
2024-04-26 12:00:00,94.48,94.53,94.34,94.43,62295.0,88.0462,88.0928,87.9157,87.9996,62295.0
2024-04-26 12:10:00,94.42,94.61,94.39,94.46,112643.0,87.9903,88.1673,87.9623,88.0275,112643.0
2024-04-26 12:20:00,94.45,94.49,94.28,94.32,38769.0,88.0182,88.0555,87.8598,87.8971,38769.0
2024-04-26 12:30:00,94.33,94.35,94.24,94.29,42377.0,87.9064,87.925,87.8225,87.8691,42377.0
2024-04-26 12:40:00,94.3,94.32,94.16,94.3,31666.0,87.8784,87.8971,87.748,87.8784,31666.0
2024-04-26 12:50:00,94.3,94.33,94.26,94.27,12242.0,87.8784,87.9064,87.8411,87.8505,12242.0
2024-04-26 13:00:00,94.27,94.37,94.25,94.26,27460.0,87.8505,87.9437,87.8318,87.8411,27460.0
2024-04-26 13:10:00,94.26,94.29,94.03,94.04,33468.0,87.8411,87.8691,87.6268,87.6361,33468.0
2024-04-26 13:20:00,94.04,94.16,94.01,94.02,62543.0,87.6361,87.748,87.6082,87.6175,62543.0
2024-04-26 13:30:00,94.02,94.04,93.88,93.88,28653.0,87.6175,87.6361,87.487,87.487,28653.0
2024-04-26 13:40:00,93.88,93.88,93.63,93.76,36923.0,87.487,87.487,87.254,87.3752,36923.0
2024-04-26 13:50:00,93.75,93.84,93.68,93.76,48970.0,87.3659,87.4497,87.3006,87.3752,48970.0
2024-04-26 14:00:00,93.78,94.22,93.71,94.17,44911.0,87.3938,87.8039,87.3286,87.7573,44911.0
2024-04-26 14:10:00,94.15,94.23,93.98,93.98,17757.0,87.7386,87.8132,87.5802,87.5802,17757.0
2024-04-26 14:20:00,93.98,94.18,93.92,94.16,15609.0,87.5802,87.7666,87.5243,87.748,15609.0
2024-04-26 14:30:00,94.17,94.22,94.08,94.16,24797.0,87.7573,87.8039,87.6734,87.748,24797.0
2024-04-26 14:40:00,94.16,94.31,94.15,94.27,19926.0,87.748,87.8877,87.7386,87.8505,19926.0
2024-04-26 14:50:00,94.24,94.31,94.11,94.19,42728.0,87.8225,87.8877,87.7014,87.7759,42728.0
2024-04-26 15:00:00,94.19,94.21,93.99,94.01,71518.0,87.7759,87.7946,87.5895,87.6082,71518.0
2024-04-26 15:10:00,94.01,94.01,93.76,93.85,105325.0,87.6082,87.6082,87.3752,87.4591,105325.0
2024-04-26 15:20:00,93.84,93.88,93.78,93.85,36375.0,87.4497,87.487,87.3938,87.4591,36375.0
2024-04-26 15:30:00,93.86,93.86,93.57,93.61,46099.0,87.4684,87.4684,87.1981,87.2354,46099.0
2024-04-26 15:40:00,93.59,93.68,93.52,93.55,61477.0,87.2168,87.3006,87.1515,87.1795,61477.0
2024-04-26 15:50:00,93.54,93.81,93.5,93.53,169296.0,87.1702,87.4218,87.1329,87.1609,169296.0
2024-04-29 09:30:00,94.43,95.25,94.43,95.22,54767.0,87.9996,88.7637,87.9996,88.7358,54767.0
2024-04-29 09:40:00,95.22,95.26,95.03,95.16,32706.0,88.7358,88.7731,88.5587,88.6799,32706.0
2024-04-29 09:50:00,95.12,95.16,94.41,94.45,32512.0,88.6426,88.6799,87.9809,88.0182,32512.0
2024-04-29 10:00:00,94.48,94.63,94.4,94.43,49492.0,88.0462,88.186,87.9716,87.9996,49492.0
2024-04-29 10:10:00,94.4,94.59,94.29,94.29,56262.0,87.9716,88.1487,87.8691,87.8691,56262.0
2024-04-29 10:20:00,94.31,94.69,94.24,94.69,43463.0,87.8877,88.2419,87.8225,88.2419,43463.0
2024-04-29 10:30:00,94.67,94.87,94.67,94.83,51559.0,88.2232,88.4096,88.2232,88.3723,51559.0
2024-04-29 10:40:00,94.82,94.86,94.69,94.81,43916.0,88.363,88.4003,88.2419,88.3537,43916.0
2024-04-29 10:50:00,94.78,94.79,94.61,94.69,32158.0,88.3257,88.3351,88.1673,88.2419,32158.0
2024-04-29 11:00:00,94.67,94.82,94.59,94.76,18035.0,88.2232,88.363,88.1487,88.3071,18035.0
2024-04-29 11:10:00,94.77,94.86,94.58,94.68,44511.0,88.3164,88.4003,88.1394,88.2325,44511.0
2024-04-29 11:20:00,94.69,94.89,94.69,94.8,23860.0,88.2419,88.4282,88.2419,88.3444,23860.0
2024-04-29 11:30:00,94.8,94.85,94.71,94.82,31399.0,88.3444,88.391,88.2605,88.363,31399.0
2024-04-29 11:40:00,94.81,94.86,94.67,94.81,29328.0,88.3537,88.4003,88.2232,88.3537,29328.0
2024-04-29 11:50:00,94.8,95.1,94.8,95.06,30509.0,88.3444,88.6239,88.3444,88.5867,30509.0
2024-04-29 12:00:00,95.06,95.18,95.05,95.16,14939.0,88.5867,88.6985,88.5774,88.6799,14939.0
2024-04-29 12:10:00,95.15,95.34,95.13,95.21,25739.0,88.6705,88.8476,88.6519,88.7265,25739.0
2024-04-29 12:20:00,95.22,95.23,95.07,95.12,13519.0,88.7358,88.7451,88.596,88.6426,13519.0
2024-04-29 12:30:00,95.13,95.22,95.08,95.15,20022.0,88.6519,88.7358,88.6053,88.6705,20022.0
2024-04-29 12:40:00,95.13,95.15,94.97,94.97,17124.0,88.6519,88.6705,88.5028,88.5028,17124.0
2024-04-29 12:50:00,94.96,95.0,94.9,94.91,14269.0,88.4935,88.5308,88.4376,88.4469,14269.0
2024-04-29 13:00:00,94.88,95.06,94.88,94.99,22921.0,88.4189,88.5867,88.4189,88.5214,22921.0
2024-04-29 13:10:00,95.02,95.05,94.95,95.02,22585.0,88.5494,88.5774,88.4842,88.5494,22585.0
2024-04-29 13:20:00,95.05,95.08,94.99,95.02,16785.0,88.5774,88.6053,88.5214,88.5494,16785.0
2024-04-29 13:30:00,95.02,95.05,94.96,94.96,21985.0,88.5494,88.5774,88.4935,88.4935,21985.0
2024-04-29 13:40:00,94.96,95.06,94.88,95.06,34015.0,88.4935,88.5867,88.4189,88.5867,34015.0
2024-04-29 13:50:00,95.04,95.13,95.02,95.04,11958.0,88.568,88.6519,88.5494,88.568,11958.0
2024-04-29 14:00:00,95.02,95.13,95.01,95.07,26034.0,88.5494,88.6519,88.5401,88.596,26034.0
2024-04-29 14:10:00,95.07,95.1,94.97,94.97,27521.0,88.596,88.6239,88.5028,88.5028,27521.0
2024-04-29 14:20:00,94.97,95.11,94.97,95.08,32554.0,88.5028,88.6333,88.5028,88.6053,32554.0
2024-04-29 14:30:00,95.09,95.1,94.85,94.93,22712.0,88.6146,88.6239,88.391,88.4655,22712.0
2024-04-29 14:40:00,94.91,95.07,94.89,95.03,57969.0,88.4469,88.596,88.4282,88.5587,57969.0
2024-04-29 14:50:00,95.03,95.08,94.97,94.97,18072.0,88.5587,88.6053,88.5028,88.5028,18072.0
2024-04-29 15:00:00,94.98,95.03,94.78,95.01,39812.0,88.5121,88.5587,88.3257,88.5401,39812.0
2024-04-29 15:10:00,95.03,95.1,94.99,95.0,30447.0,88.5587,88.6239,88.5214,88.5308,30447.0
2024-04-29 15:20:00,95.02,95.14,95.01,95.13,24602.0,88.5494,88.6612,88.5401,88.6519,24602.0
2024-04-29 15:30:00,95.12,95.29,95.09,95.24,23697.0,88.6426,88.801,88.6146,88.7544,23697.0
2024-04-29 15:40:00,95.25,95.29,95.12,95.16,42634.0,88.7637,88.801,88.6426,88.6799,42634.0
2024-04-29 15:50:00,95.15,95.35,94.99,95.34,207731.0,88.6705,88.8569,88.5214,88.8476,207731.0
2024-04-30 09:30:00,94.44,94.73,94.09,94.63,82444.0,88.0089,88.2791,87.6827,88.186,82444.0
2024-04-30 09:40:00,94.61,94.78,94.37,94.68,51901.0,88.1673,88.3257,87.9437,88.2325,51901.0
2024-04-30 09:50:00,94.67,94.84,94.51,94.76,62224.0,88.2232,88.3817,88.0741,88.3071,62224.0
2024-04-30 10:00:00,94.85,94.95,94.7,94.91,51222.0,88.391,88.4842,88.2512,88.4469,51222.0
2024-04-30 10:10:00,94.87,94.99,94.79,94.96,35035.0,88.4096,88.5214,88.3351,88.4935,35035.0
2024-04-30 10:20:00,95.0,95.0,94.69,94.87,41743.0,88.5308,88.5308,88.2419,88.4096,41743.0
2024-04-30 10:30:00,94.89,94.95,94.51,94.68,43458.0,88.4282,88.4842,88.0741,88.2325,43458.0
2024-04-30 10:40:00,94.65,94.99,94.62,94.95,46439.0,88.2046,88.5214,88.1766,88.4842,46439.0
2024-04-30 10:50:00,94.94,94.98,94.68,94.79,44597.0,88.4748,88.5121,88.2325,88.3351,44597.0
2024-04-30 11:00:00,94.77,94.89,94.73,94.85,34869.0,88.3164,88.4282,88.2791,88.391,34869.0
2024-04-30 11:10:00,94.82,94.86,94.56,94.68,82342.0,88.363,88.4003,88.1207,88.2325,82342.0
2024-04-30 11:20:00,94.71,94.8,94.58,94.75,39737.0,88.2605,88.3444,88.1394,88.2978,39737.0
2024-04-30 11:30:00,94.74,94.89,94.65,94.83,71222.0,88.2885,88.4282,88.2046,88.3723,71222.0
2024-04-30 11:40:00,94.84,94.87,94.52,94.56,84178.0,88.3817,88.4096,88.0834,88.1207,84178.0
2024-04-30 11:50:00,94.59,94.76,94.58,94.72,130313.0,88.1487,88.3071,88.1394,88.2698,130313.0
2024-04-30 12:00:00,94.72,94.73,94.53,94.58,61192.0,88.2698,88.2791,88.0928,88.1394,61192.0
2024-04-30 12:10:00,94.59,94.69,94.55,94.67,29627.0,88.1487,88.2419,88.1114,88.2232,29627.0
2024-04-30 12:20:00,94.67,94.76,94.63,94.73,22249.0,88.2232,88.3071,88.186,88.2791,22249.0
2024-04-30 12:30:00,94.73,94.73,94.47,94.57,64714.0,88.2791,88.2791,88.0368,88.13,64714.0
2024-04-30 12:40:00,94.59,94.63,94.54,94.55,47033.0,88.1487,88.186,88.1021,88.1114,47033.0
2024-04-30 12:50:00,94.55,94.69,94.52,94.67,35571.0,88.1114,88.2419,88.0834,88.2232,35571.0
2024-04-30 13:00:00,94.67,94.77,94.66,94.68,17145.0,88.2232,88.3164,88.2139,88.2325,17145.0
2024-04-30 13:10:00,94.68,94.69,94.54,94.58,22977.0,88.2325,88.2419,88.1021,88.1394,22977.0
2024-04-30 13:20:00,94.58,94.62,94.46,94.59,81136.0,88.1394,88.1766,88.0275,88.1487,81136.0
2024-04-30 13:30:00,94.6,94.8,94.52,94.79,71929.0,88.158,88.3444,88.0834,88.3351,71929.0
2024-04-30 13:40:00,94.79,94.81,94.64,94.72,33826.0,88.3351,88.3537,88.1953,88.2698,33826.0
2024-04-30 13:50:00,94.74,94.89,94.74,94.83,29937.0,88.2885,88.4282,88.2885,88.3723,29937.0
2024-04-30 14:00:00,94.83,94.93,94.78,94.87,30486.0,88.3723,88.4655,88.3257,88.4096,30486.0
2024-04-30 14:10:00,94.86,94.91,94.7,94.75,37158.0,88.4003,88.4469,88.2512,88.2978,37158.0
2024-04-30 14:20:00,94.77,94.83,94.58,94.65,81106.0,88.3164,88.3723,88.1394,88.2046,81106.0
2024-04-30 14:30:00,94.65,94.74,94.63,94.7,19621.0,88.2046,88.2885,88.186,88.2512,19621.0
2024-04-30 14:40:00,94.71,94.72,94.55,94.56,43594.0,88.2605,88.2698,88.1114,88.1207,43594.0
2024-04-30 14:50:00,94.56,94.75,94.54,94.72,36251.0,88.1207,88.2978,88.1021,88.2698,36251.0
2024-04-30 15:00:00,94.73,94.75,94.43,94.44,88741.0,88.2791,88.2978,87.9996,88.0089,88741.0
2024-04-30 15:10:00,94.44,94.46,93.96,94.11,63766.0,88.0089,88.0275,87.5616,87.7014,63766.0
2024-04-30 15:20:00,94.09,94.23,93.99,94.02,66593.0,87.6827,87.8132,87.5895,87.6175,66593.0
2024-04-30 15:30:00,94.03,94.09,93.94,94.05,87604.0,87.6268,87.6827,87.5429,87.6454,87604.0
2024-04-30 15:40:00,94.04,94.28,94.03,94.19,93454.0,87.6361,87.8598,87.6268,87.7759,93454.0
2024-04-30 15:50:00,94.13,94.22,93.73,93.79,443968.0,87.72,87.8039,87.3472,87.4032,443968.0
2024-05-01 09:30:00,93.93,94.62,93.65,94.31,41100.0,87.5336,88.1766,87.2727,87.8877,41100.0
2024-05-01 09:40:00,94.31,94.31,93.81,93.98,55415.0,87.8877,87.8877,87.4218,87.5802,55415.0
2024-05-01 09:50:00,93.96,94.01,93.57,93.86,26801.0,87.5616,87.6082,87.1981,87.4684,26801.0
2024-05-01 10:00:00,93.82,94.0,93.72,93.78,19572.0,87.4311,87.5989,87.3379,87.3938,19572.0
2024-05-01 10:10:00,93.81,93.83,93.55,93.65,26573.0,87.4218,87.4404,87.1795,87.2727,26573.0
2024-05-01 10:20:00,93.64,93.71,93.52,93.61,31877.0,87.2634,87.3286,87.1515,87.2354,31877.0
2024-05-01 10:30:00,93.59,93.59,93.25,93.49,36838.0,87.2168,87.2168,86.8999,87.1236,36838.0
2024-05-01 10:40:00,93.49,93.51,93.31,93.44,18221.0,87.1236,87.1422,86.9558,87.077,18221.0
2024-05-01 10:50:00,93.47,93.64,93.45,93.62,8808.0,87.1049,87.2634,87.0863,87.2447,8808.0
2024-05-01 11:00:00,93.61,94.08,93.5,93.83,56767.0,87.2354,87.6734,87.1329,87.4404,56767.0
2024-05-01 11:10:00,93.89,94.02,93.78,93.89,48064.0,87.4963,87.6175,87.3938,87.4963,48064.0
2024-05-01 11:20:00,93.88,93.95,93.75,93.82,16611.0,87.487,87.5523,87.3659,87.4311,16611.0
2024-05-01 11:30:00,93.82,93.87,93.76,93.87,31602.0,87.4311,87.4777,87.3752,87.4777,31602.0
2024-05-01 11:40:00,93.87,93.91,93.57,93.6,33981.0,87.4777,87.515,87.1981,87.2261,33981.0
2024-05-01 11:50:00,93.59,93.93,93.54,93.86,18388.0,87.2168,87.5336,87.1702,87.4684,18388.0
2024-05-01 12:00:00,93.79,93.94,93.76,93.88,7482.0,87.4032,87.5429,87.3752,87.487,7482.0
2024-05-01 12:10:00,93.86,93.95,93.83,93.86,12857.0,87.4684,87.5523,87.4404,87.4684,12857.0
2024-05-01 12:20:00,93.87,93.87,93.64,93.64,20703.0,87.4777,87.4777,87.2634,87.2634,20703.0
2024-05-01 12:30:00,93.6,93.68,93.5,93.68,56405.0,87.2261,87.3006,87.1329,87.3006,56405.0
2024-05-01 12:40:00,93.68,93.88,93.66,93.84,42016.0,87.3006,87.487,87.282,87.4497,42016.0
2024-05-01 12:50:00,93.82,93.84,93.63,93.74,36951.0,87.4311,87.4497,87.254,87.3566,36951.0
2024-05-01 13:00:00,93.73,93.86,93.65,93.82,30413.0,87.3472,87.4684,87.2727,87.4311,30413.0
2024-05-01 13:10:00,93.83,93.93,93.82,93.9,30200.0,87.4404,87.5336,87.4311,87.5057,30200.0
2024-05-01 13:20:00,93.89,94.01,93.89,94.0,17770.0,87.4963,87.6082,87.4963,87.5989,17770.0
2024-05-01 13:30:00,93.98,94.04,93.95,94.03,52151.0,87.5802,87.6361,87.5523,87.6268,52151.0
2024-05-01 13:40:00,94.03,94.3,94.03,94.26,29542.0,87.6268,87.8784,87.6268,87.8411,29542.0
2024-05-01 13:50:00,94.26,94.26,93.99,94.25,15277.0,87.8411,87.8411,87.5895,87.8318,15277.0
2024-05-01 14:00:00,94.16,94.41,94.12,94.26,45677.0,87.748,87.9809,87.7107,87.8411,45677.0
2024-05-01 14:10:00,94.25,94.35,94.2,94.34,26621.0,87.8318,87.925,87.7852,87.9157,26621.0
2024-05-01 14:20:00,94.31,94.47,94.29,94.45,23876.0,87.8877,88.0368,87.8691,88.0182,23876.0
2024-05-01 14:30:00,94.51,94.75,94.2,94.67,31530.0,88.0741,88.2978,87.7852,88.2232,31530.0
2024-05-01 14:40:00,94.78,95.81,94.77,95.81,24306.0,88.3257,89.2856,88.3164,89.2856,24306.0
2024-05-01 14:50:00,95.83,96.4,95.8,96.17,23655.0,89.3042,89.8354,89.2763,89.6211,23655.0
2024-05-01 15:00:00,96.24,96.5,96.05,96.39,20031.0,89.6863,89.9286,89.5093,89.8261,20031.0
2024-05-01 15:10:00,96.44,96.55,95.99,96.05,21507.0,89.8727,89.9752,89.4533,89.5093,21507.0
2024-05-01 15:20:00,95.97,96.23,95.8,95.9,31546.0,89.4347,89.677,89.2763,89.3695,31546.0
2024-05-01 15:30:00,95.83,95.99,95.46,95.53,129812.0,89.3042,89.4533,88.9594,89.0247,129812.0
2024-05-01 15:40:00,95.54,95.89,95.44,95.74,122975.0,89.034,89.3601,88.9408,89.2204,122975.0
2024-05-01 15:50:00,95.72,95.73,95.07,95.2,451869.0,89.2017,89.211,88.596,88.7171,451869.0
2024-05-02 09:30:00,95.81,96.11,95.58,95.76,115568.0,89.2856,89.5652,89.0713,89.239,115568.0
2024-05-02 09:40:00,95.72,95.72,95.03,95.41,68964.0,89.2017,89.2017,88.5587,88.9128,68964.0
2024-05-02 09:50:00,95.42,95.69,95.3,95.46,59044.0,88.9222,89.1738,88.8103,88.9594,59044.0
2024-05-02 10:00:00,95.52,95.58,95.19,95.39,49835.0,89.0153,89.0713,88.7078,88.8942,49835.0
2024-05-02 10:10:00,95.4,95.53,95.32,95.35,41440.0,88.9035,89.0247,88.829,88.8569,41440.0
2024-05-02 10:20:00,95.35,95.57,95.25,95.54,102955.0,88.8569,89.0619,88.7637,89.034,102955.0
2024-05-02 10:30:00,95.56,95.63,95.26,95.31,47452.0,89.0526,89.1179,88.7731,88.8196,47452.0
2024-05-02 10:40:00,95.29,95.56,95.1,95.51,82485.0,88.801,89.0526,88.6239,89.006,82485.0
2024-05-02 10:50:00,95.5,95.93,95.5,95.74,25687.0,88.9967,89.3974,88.9967,89.2204,25687.0
2024-05-02 11:00:00,95.74,95.75,95.45,95.52,17108.0,89.2204,89.2297,88.9501,89.0153,17108.0
2024-05-02 11:10:00,95.52,95.54,95.33,95.48,22309.0,89.0153,89.034,88.8383,88.9781,22309.0
2024-05-02 11:20:00,95.48,95.59,95.4,95.43,17113.0,88.9781,89.0806,88.9035,88.9315,17113.0
2024-05-02 11:30:00,95.39,95.48,95.32,95.36,26650.0,88.8942,88.9781,88.829,88.8662,26650.0
2024-05-02 11:40:00,95.4,95.64,95.38,95.62,32266.0,88.9035,89.1272,88.8849,89.1085,32266.0
2024-05-02 11:50:00,95.61,95.76,95.59,95.76,17725.0,89.0992,89.239,89.0806,89.239,17725.0
2024-05-02 12:00:00,95.77,95.99,95.74,95.94,36684.0,89.2483,89.4533,89.2204,89.4067,36684.0
2024-05-02 12:10:00,95.94,96.0,95.89,95.97,60130.0,89.4067,89.4627,89.3601,89.4347,60130.0
2024-05-02 12:20:00,95.98,96.03,95.8,95.84,50492.0,89.444,89.4906,89.2763,89.3136,50492.0
2024-05-02 12:30:00,95.81,95.85,95.61,95.74,27067.0,89.2856,89.3229,89.0992,89.2204,27067.0
2024-05-02 12:40:00,95.71,95.71,95.58,95.62,24055.0,89.1924,89.1924,89.0713,89.1085,24055.0
2024-05-02 12:50:00,95.62,95.66,95.59,95.65,18343.0,89.1085,89.1458,89.0806,89.1365,18343.0
2024-05-02 13:00:00,95.64,95.69,95.56,95.65,19097.0,89.1272,89.1738,89.0526,89.1365,19097.0
2024-05-02 13:10:00,95.64,95.92,95.64,95.87,26966.0,89.1272,89.3881,89.1272,89.3415,26966.0
2024-05-02 13:20:00,95.87,96.07,95.86,96.03,95646.0,89.3415,89.5279,89.3322,89.4906,95646.0
2024-05-02 13:30:00,96.02,96.26,96.02,96.25,36191.0,89.4813,89.705,89.4813,89.6956,36191.0
2024-05-02 13:40:00,96.26,96.43,96.17,96.34,21525.0,89.705,89.8634,89.6211,89.7795,21525.0
2024-05-02 13:50:00,96.37,96.48,96.21,96.21,23736.0,89.8075,89.91,89.6584,89.6584,23736.0
2024-05-02 14:00:00,96.23,96.44,96.19,96.41,32899.0,89.677,89.8727,89.6397,89.8447,32899.0
2024-05-02 14:10:00,96.42,96.47,96.34,96.38,21765.0,89.8541,89.9007,89.7795,89.8168,21765.0
2024-05-02 14:20:00,96.37,96.43,96.33,96.4,25341.0,89.8075,89.8634,89.7702,89.8354,25341.0
2024-05-02 14:30:00,96.39,96.5,96.36,96.41,18470.0,89.8261,89.9286,89.7981,89.8447,18470.0
2024-05-02 14:40:00,96.42,96.64,96.41,96.59,36791.0,89.8541,90.0591,89.8447,90.0125,36791.0
2024-05-02 14:50:00,96.59,96.6,96.48,96.5,25686.0,90.0125,90.0218,89.91,89.9286,25686.0
2024-05-02 15:00:00,96.51,96.51,96.22,96.4,42127.0,89.9379,89.9379,89.6677,89.8354,42127.0
2024-05-02 15:10:00,96.39,96.39,95.95,96.01,41513.0,89.8261,89.8261,89.4161,89.472,41513.0
2024-05-02 15:20:00,96.03,96.25,96.0,96.12,41950.0,89.4906,89.6956,89.4627,89.5745,41950.0
2024-05-02 15:30:00,96.11,96.26,96.07,96.18,50943.0,89.5652,89.705,89.5279,89.6304,50943.0
2024-05-02 15:40:00,96.19,96.26,95.98,96.17,59973.0,89.6397,89.705,89.444,89.6211,59973.0
2024-05-02 15:50:00,96.19,96.48,96.09,96.44,259434.0,89.6397,89.91,89.5465,89.8727,259434.0
2024-05-03 09:30:00,98.0,98.36,97.61,98.11,51246.0,91.3265,91.6619,90.963,91.429,51246.0
2024-05-03 09:40:00,98.18,98.36,98.04,98.09,25867.0,91.4942,91.6619,91.3637,91.4103,25867.0
2024-05-03 09:50:00,98.08,98.28,97.65,97.99,24273.0,91.401,91.5874,91.0003,91.3171,24273.0
2024-05-03 10:00:00,98.14,98.3,97.51,97.61,27924.0,91.4569,91.606,90.8698,90.963,27924.0
2024-05-03 10:10:00,97.58,97.72,97.41,97.71,49679.0,90.9351,91.0655,90.7766,91.0562,49679.0
2024-05-03 10:20:00,97.71,97.85,97.5,97.54,19646.0,91.0562,91.1867,90.8605,90.8978,19646.0
2024-05-03 10:30:00,97.55,97.63,97.06,97.14,20277.0,90.9071,90.9817,90.4505,90.525,20277.0
2024-05-03 10:40:00,97.16,97.45,97.09,97.2,30086.0,90.5437,90.8139,90.4784,90.5809,30086.0
2024-05-03 10:50:00,97.2,97.37,97.1,97.28,24179.0,90.5809,90.7394,90.4878,90.6555,24179.0
2024-05-03 11:00:00,97.27,97.28,97.08,97.12,34215.0,90.6462,90.6555,90.4691,90.5064,34215.0
2024-05-03 11:10:00,97.11,97.3,97.07,97.29,56399.0,90.4971,90.6741,90.4598,90.6648,56399.0
2024-05-03 11:20:00,97.29,97.47,97.23,97.31,25776.0,90.6648,90.8326,90.6089,90.6835,25776.0
2024-05-03 11:30:00,97.31,97.42,97.2,97.37,36526.0,90.6835,90.786,90.5809,90.7394,36526.0
2024-05-03 11:40:00,97.41,97.53,97.35,97.38,29945.0,90.7766,90.8885,90.7207,90.7487,29945.0
2024-05-03 11:50:00,97.36,97.36,97.11,97.18,34554.0,90.73,90.73,90.4971,90.5623,34554.0
2024-05-03 12:00:00,97.2,97.29,97.18,97.27,20318.0,90.5809,90.6648,90.5623,90.6462,20318.0
2024-05-03 12:10:00,97.29,97.29,97.19,97.23,13940.0,90.6648,90.6648,90.5716,90.6089,13940.0
2024-05-03 12:20:00,97.25,97.28,97.2,97.21,15605.0,90.6275,90.6555,90.5809,90.5903,15605.0
2024-05-03 12:30:00,97.2,97.34,97.15,97.3,25020.0,90.5809,90.7114,90.5343,90.6741,25020.0
2024-05-03 12:40:00,97.32,97.36,97.27,97.29,9354.0,90.6928,90.73,90.6462,90.6648,9354.0
2024-05-03 12:50:00,97.3,97.37,97.2,97.22,13723.0,90.6741,90.7394,90.5809,90.5996,13723.0
2024-05-03 13:00:00,97.22,97.22,96.98,97.13,21113.0,90.5996,90.5996,90.3759,90.5157,21113.0
2024-05-03 13:10:00,97.14,97.14,96.9,96.93,14525.0,90.525,90.525,90.3014,90.3293,14525.0
2024-05-03 13:20:00,96.92,96.95,96.78,96.91,14750.0,90.32,90.348,90.1895,90.3107,14750.0
2024-05-03 13:30:00,96.91,97.13,96.82,97.13,21545.0,90.3107,90.5157,90.2268,90.5157,21545.0
2024-05-03 13:40:00,97.14,97.26,97.1,97.23,19154.0,90.525,90.6369,90.4878,90.6089,19154.0
2024-05-03 13:50:00,97.24,97.35,97.22,97.31,13628.0,90.6182,90.7207,90.5996,90.6835,13628.0
2024-05-03 14:00:00,97.32,97.37,97.27,97.31,20180.0,90.6928,90.7394,90.6462,90.6835,20180.0
2024-05-03 14:10:00,97.31,97.42,97.17,97.42,65516.0,90.6835,90.786,90.553,90.786,65516.0
2024-05-03 14:20:00,97.41,97.47,97.37,97.37,17940.0,90.7766,90.8326,90.7394,90.7394,17940.0
2024-05-03 14:30:00,97.36,97.52,97.33,97.33,46052.0,90.73,90.8792,90.7021,90.7021,46052.0
2024-05-03 14:40:00,97.35,97.62,97.31,97.58,29154.0,90.7207,90.9723,90.6835,90.9351,29154.0
2024-05-03 14:50:00,97.59,97.59,97.4,97.48,24926.0,90.9444,90.9444,90.7673,90.8419,24926.0
2024-05-03 15:00:00,97.47,97.47,97.32,97.4,28703.0,90.8326,90.8326,90.6928,90.7673,28703.0
2024-05-03 15:10:00,97.41,97.5,97.36,97.48,29425.0,90.7766,90.8605,90.73,90.8419,29425.0
2024-05-03 15:20:00,97.46,97.5,97.25,97.27,39746.0,90.8232,90.8605,90.6275,90.6462,39746.0
2024-05-03 15:30:00,97.27,97.43,97.26,97.29,91139.0,90.6462,90.7953,90.6369,90.6648,91139.0
2024-05-03 15:40:00,97.29,97.45,97.29,97.34,68646.0,90.6648,90.8139,90.6648,90.7114,68646.0
2024-05-03 15:50:00,97.34,97.57,97.26,97.38,297844.0,90.7114,90.9257,90.6369,90.7487,297844.0
2024-05-06 09:30:00,97.85,98.0,97.03,97.13,41325.0,91.1867,91.3265,90.4225,90.5157,41325.0
2024-05-06 09:40:00,97.26,97.73,97.11,97.11,18407.0,90.6369,91.0748,90.4971,90.4971,18407.0
2024-05-06 09:50:00,97.11,97.18,96.78,96.78,35273.0,90.4971,90.5623,90.1895,90.1895,35273.0
2024-05-06 10:00:00,96.78,97.01,96.65,96.93,16725.0,90.1895,90.4039,90.0684,90.3293,16725.0
2024-05-06 10:10:00,97.0,97.06,96.56,96.67,18823.0,90.3946,90.4505,89.9845,90.087,18823.0
2024-05-06 10:20:00,96.65,96.76,96.53,96.73,27548.0,90.0684,90.1709,89.9566,90.1429,27548.0
2024-05-06 10:30:00,96.73,96.88,96.69,96.8,16615.0,90.1429,90.2827,90.1057,90.2082,16615.0
2024-05-06 10:40:00,96.76,96.79,96.31,96.37,19472.0,90.1709,90.1989,89.7515,89.8075,19472.0
2024-05-06 10:50:00,96.4,96.51,96.32,96.47,35034.0,89.8354,89.9379,89.7609,89.9007,35034.0
2024-05-06 11:00:00,96.49,96.52,96.06,96.07,15268.0,89.9193,89.9472,89.5186,89.5279,15268.0
2024-05-06 11:10:00,96.07,96.07,95.8,95.87,25541.0,89.5279,89.5279,89.2763,89.3415,25541.0
2024-05-06 11:20:00,95.87,95.87,95.6,95.82,38129.0,89.3415,89.3415,89.0899,89.2949,38129.0
2024-05-06 11:30:00,95.81,95.81,95.39,95.43,15287.0,89.2856,89.2856,88.8942,88.9315,15287.0
2024-05-06 11:40:00,95.4,95.73,95.33,95.72,74660.0,88.9035,89.211,88.8383,89.2017,74660.0
2024-05-06 11:50:00,95.76,96.09,95.5,96.02,56924.0,89.239,89.5465,88.9967,89.4813,56924.0
2024-05-06 12:00:00,95.99,96.23,95.8,95.89,32413.0,89.4533,89.677,89.2763,89.3601,32413.0
2024-05-06 12:10:00,95.89,95.99,95.76,95.79,29355.0,89.3601,89.4533,89.239,89.267,29355.0
2024-05-06 12:20:00,95.8,95.9,95.69,95.77,17188.0,89.2763,89.3695,89.1738,89.2483,17188.0
2024-05-06 12:30:00,95.76,95.81,95.66,95.74,38187.0,89.239,89.2856,89.1458,89.2204,38187.0
2024-05-06 12:40:00,95.73,95.82,95.6,95.63,57397.0,89.211,89.2949,89.0899,89.1179,57397.0
2024-05-06 12:50:00,95.65,95.76,95.46,95.6,44354.0,89.1365,89.239,88.9594,89.0899,44354.0
2024-05-06 13:00:00,95.56,95.71,95.48,95.5,51751.0,89.0526,89.1924,88.9781,88.9967,51751.0
2024-05-06 13:10:00,95.5,95.63,95.11,95.15,33312.0,88.9967,89.1179,88.6333,88.6705,33312.0
2024-05-06 13:20:00,95.17,95.23,95.03,95.2,62022.0,88.6892,88.7451,88.5587,88.7171,62022.0
2024-05-06 13:30:00,95.17,95.66,95.1,95.65,104695.0,88.6892,89.1458,88.6239,89.1365,104695.0
2024-05-06 13:40:00,95.61,95.76,95.48,95.49,31347.0,89.0992,89.239,88.9781,88.9874,31347.0
2024-05-06 13:50:00,95.49,95.66,95.42,95.45,17845.0,88.9874,89.1458,88.9222,88.9501,17845.0
2024-05-06 14:00:00,95.49,95.68,95.42,95.68,29621.0,88.9874,89.1644,88.9222,89.1644,29621.0
2024-05-06 14:10:00,95.67,95.7,95.51,95.56,18035.0,89.1551,89.1831,89.006,89.0526,18035.0
2024-05-06 14:20:00,95.54,95.87,95.51,95.87,24186.0,89.034,89.3415,89.006,89.3415,24186.0
2024-05-06 14:30:00,95.87,95.87,95.58,95.59,10901.0,89.3415,89.3415,89.0713,89.0806,10901.0
2024-05-06 14:40:00,95.59,95.78,95.55,95.66,26573.0,89.0806,89.2576,89.0433,89.1458,26573.0
2024-05-06 14:50:00,95.68,95.85,95.64,95.79,24412.0,89.1644,89.3229,89.1272,89.267,24412.0
2024-05-06 15:00:00,95.77,95.9,95.65,95.72,39009.0,89.2483,89.3695,89.1365,89.2017,39009.0
2024-05-06 15:10:00,95.64,95.74,95.58,95.67,33567.0,89.1272,89.2204,89.0713,89.1551,33567.0
2024-05-06 15:20:00,95.67,95.81,95.57,95.73,40998.0,89.1551,89.2856,89.0619,89.211,40998.0
2024-05-06 15:30:00,95.74,95.87,95.73,95.8,27726.0,89.2204,89.3415,89.211,89.2763,27726.0
2024-05-06 15:40:00,95.8,95.91,95.71,95.9,53298.0,89.2763,89.3788,89.1924,89.3695,53298.0
2024-05-06 15:50:00,95.93,96.08,95.83,95.92,235249.0,89.3974,89.5372,89.3042,89.3881,235249.0
2024-05-07 09:30:00,96.93,97.35,96.03,97.23,52086.0,90.3293,90.7207,89.4906,90.6089,52086.0
2024-05-07 09:40:00,97.14,97.3,96.94,97.11,43758.0,90.525,90.6741,90.3386,90.4971,43758.0
2024-05-07 09:50:00,97.19,97.56,97.12,97.26,39733.0,90.5716,90.9164,90.5064,90.6369,39733.0
2024-05-07 10:00:00,97.3,97.9,97.28,97.68,43434.0,90.6741,91.2333,90.6555,91.0283,43434.0
2024-05-07 10:10:00,97.67,97.72,97.38,97.39,31420.0,91.0189,91.0655,90.7487,90.758,31420.0
2024-05-07 10:20:00,97.39,97.45,97.02,97.06,29631.0,90.758,90.8139,90.4132,90.4505,29631.0
2024-05-07 10:30:00,97.03,97.06,96.71,96.73,91987.0,90.4225,90.4505,90.1243,90.1429,91987.0
2024-05-07 10:40:00,96.73,96.79,96.47,96.56,76529.0,90.1429,90.1989,89.9007,89.9845,76529.0
2024-05-07 10:50:00,96.6,96.74,96.49,96.63,27176.0,90.0218,90.1523,89.9193,90.0498,27176.0
2024-05-07 11:00:00,96.6,96.83,96.6,96.74,10703.0,90.0218,90.2361,90.0218,90.1523,10703.0
2024-05-07 11:10:00,96.73,96.76,96.49,96.64,17320.0,90.1429,90.1709,89.9193,90.0591,17320.0
2024-05-07 11:20:00,96.62,96.88,96.58,96.79,19477.0,90.0404,90.2827,90.0032,90.1989,19477.0
2024-05-07 11:30:00,96.79,96.82,96.64,96.68,32477.0,90.1989,90.2268,90.0591,90.0964,32477.0
2024-05-07 11:40:00,96.68,96.69,96.43,96.67,33566.0,90.0964,90.1057,89.8634,90.087,33566.0
2024-05-07 11:50:00,96.69,96.78,96.61,96.75,32520.0,90.1057,90.1895,90.0311,90.1616,32520.0
2024-05-07 12:00:00,96.75,96.83,96.69,96.79,52220.0,90.1616,90.2361,90.1057,90.1989,52220.0
2024-05-07 12:10:00,96.79,96.81,96.61,96.66,21206.0,90.1989,90.2175,90.0311,90.0777,21206.0
2024-05-07 12:20:00,96.67,96.76,96.64,96.68,19349.0,90.087,90.1709,90.0591,90.0964,19349.0
2024-05-07 12:30:00,96.68,96.72,96.52,96.55,27434.0,90.0964,90.1336,89.9472,89.9752,27434.0
2024-05-07 12:40:00,96.57,96.72,96.5,96.52,34542.0,89.9938,90.1336,89.9286,89.9472,34542.0
2024-05-07 12:50:00,96.52,96.53,96.32,96.49,16939.0,89.9472,89.9566,89.7609,89.9193,16939.0
2024-05-07 13:00:00,96.48,96.51,96.33,96.33,18427.0,89.91,89.9379,89.7702,89.7702,18427.0
2024-05-07 13:10:00,96.36,96.39,96.28,96.35,16914.0,89.7981,89.8261,89.7236,89.7888,16914.0
2024-05-07 13:20:00,96.39,96.39,96.25,96.25,13049.0,89.8261,89.8261,89.6956,89.6956,13049.0
2024-05-07 13:30:00,96.27,96.33,96.14,96.2,23211.0,89.7143,89.7702,89.5931,89.649,23211.0
2024-05-07 13:40:00,96.2,96.5,96.16,96.2,51590.0,89.649,89.9286,89.6118,89.649,51590.0
2024-05-07 13:50:00,96.18,96.25,96.03,96.04,24126.0,89.6304,89.6956,89.4906,89.4999,24126.0
2024-05-07 14:00:00,96.05,96.14,95.93,95.93,64471.0,89.5093,89.5931,89.3974,89.3974,64471.0
2024-05-07 14:10:00,95.96,95.96,95.69,95.7,92415.0,89.4254,89.4254,89.1738,89.1831,92415.0
2024-05-07 14:20:00,95.69,95.88,95.68,95.8,37858.0,89.1738,89.3508,89.1644,89.2763,37858.0
2024-05-07 14:30:00,95.79,95.87,95.66,95.83,73921.0,89.267,89.3415,89.1458,89.3042,73921.0
2024-05-07 14:40:00,95.82,95.92,95.82,95.9,52061.0,89.2949,89.3881,89.2949,89.3695,52061.0
2024-05-07 14:50:00,95.89,95.95,95.86,95.9,48386.0,89.3601,89.4161,89.3322,89.3695,48386.0
2024-05-07 15:00:00,95.9,95.93,95.68,95.9,55613.0,89.3695,89.3974,89.1644,89.3695,55613.0
2024-05-07 15:10:00,95.9,95.97,95.82,95.92,61215.0,89.3695,89.4347,89.2949,89.3881,61215.0
2024-05-07 15:20:00,95.92,95.94,95.78,95.81,38006.0,89.3881,89.4067,89.2576,89.2856,38006.0
2024-05-07 15:30:00,95.81,95.96,95.8,95.95,52792.0,89.2856,89.4254,89.2763,89.4161,52792.0
2024-05-07 15:40:00,95.96,95.96,95.82,95.92,59652.0,89.4254,89.4254,89.2949,89.3881,59652.0
2024-05-07 15:50:00,95.94,96.25,95.9,96.14,251891.0,89.4067,89.6956,89.3695,89.5931,251891.0
2024-05-08 09:30:00,95.4,96.2,95.3,95.51,31176.0,88.9035,89.649,88.8103,89.006,31176.0
2024-05-08 09:40:00,95.49,95.51,95.19,95.38,16522.0,88.9874,89.006,88.7078,88.8849,16522.0
2024-05-08 09:50:00,95.38,95.75,95.37,95.47,18728.0,88.8849,89.2297,88.8756,88.9687,18728.0
2024-05-08 10:00:00,95.47,95.83,95.42,95.81,28281.0,88.9687,89.3042,88.9222,89.2856,28281.0
2024-05-08 10:10:00,95.8,95.87,95.68,95.87,31004.0,89.2763,89.3415,89.1644,89.3415,31004.0
2024-05-08 10:20:00,95.85,96.13,95.84,96.12,25036.0,89.3229,89.5838,89.3136,89.5745,25036.0
2024-05-08 10:30:00,96.12,96.16,96.01,96.13,20773.0,89.5745,89.6118,89.472,89.5838,20773.0
2024-05-08 10:40:00,96.13,96.24,95.96,96.24,32526.0,89.5838,89.6863,89.4254,89.6863,32526.0
2024-05-08 10:50:00,96.22,96.58,96.17,96.52,26507.0,89.6677,90.0032,89.6211,89.9472,26507.0
2024-05-08 11:00:00,96.53,96.65,96.52,96.59,12473.0,89.9566,90.0684,89.9472,90.0125,12473.0
2024-05-08 11:10:00,96.61,96.63,96.4,96.42,24703.0,90.0311,90.0498,89.8354,89.8541,24703.0
2024-05-08 11:20:00,96.42,96.58,96.36,96.45,13364.0,89.8541,90.0032,89.7981,89.882,13364.0
2024-05-08 11:30:00,96.45,96.59,96.42,96.58,17412.0,89.882,90.0125,89.8541,90.0032,17412.0
2024-05-08 11:40:00,96.57,96.6,96.4,96.42,36506.0,89.9938,90.0218,89.8354,89.8541,36506.0
2024-05-08 11:50:00,96.42,96.49,96.35,96.49,35221.0,89.8541,89.9193,89.7888,89.9193,35221.0
2024-05-08 12:00:00,96.52,96.73,96.52,96.73,11884.0,89.9472,90.1429,89.9472,90.1429,11884.0
2024-05-08 12:10:00,96.72,96.72,96.58,96.6,7164.0,90.1336,90.1336,90.0032,90.0218,7164.0
2024-05-08 12:20:00,96.6,96.6,96.47,96.51,22077.0,90.0218,90.0218,89.9007,89.9379,22077.0
2024-05-08 12:30:00,96.51,96.53,96.37,96.42,18833.0,89.9379,89.9566,89.8075,89.8541,18833.0
2024-05-08 12:40:00,96.43,96.6,96.4,96.54,68139.0,89.8634,90.0218,89.8354,89.9659,68139.0
2024-05-08 12:50:00,96.55,96.69,96.55,96.58,46976.0,89.9752,90.1057,89.9752,90.0032,46976.0
2024-05-08 13:00:00,96.56,96.66,96.47,96.65,12298.0,89.9845,90.0777,89.9007,90.0684,12298.0
2024-05-08 13:10:00,96.63,96.67,96.57,96.67,11170.0,90.0498,90.087,89.9938,90.087,11170.0
2024-05-08 13:20:00,96.67,96.71,96.6,96.62,17316.0,90.087,90.1243,90.0218,90.0404,17316.0
2024-05-08 13:30:00,96.61,96.81,96.58,96.78,10990.0,90.0311,90.2175,90.0032,90.1895,10990.0
2024-05-08 13:40:00,96.77,96.98,96.77,96.87,15742.0,90.1802,90.3759,90.1802,90.2734,15742.0
2024-05-08 13:50:00,96.88,96.91,96.81,96.91,8079.0,90.2827,90.3107,90.2175,90.3107,8079.0
2024-05-08 14:00:00,96.93,96.99,96.78,96.84,24112.0,90.3293,90.3852,90.1895,90.2455,24112.0
2024-05-08 14:10:00,96.86,97.02,96.84,97.02,21277.0,90.2641,90.4132,90.2455,90.4132,21277.0
2024-05-08 14:20:00,97.02,97.07,96.97,97.04,66603.0,90.4132,90.4598,90.3666,90.4318,66603.0
2024-05-08 14:30:00,97.04,97.11,96.99,97.07,22844.0,90.4318,90.4971,90.3852,90.4598,22844.0
2024-05-08 14:40:00,97.09,97.3,97.07,97.29,54617.0,90.4784,90.6741,90.4598,90.6648,54617.0
2024-05-08 14:50:00,97.29,97.46,97.27,97.38,58453.0,90.6648,90.8232,90.6462,90.7487,58453.0
2024-05-08 15:00:00,97.37,97.37,97.15,97.19,25353.0,90.7394,90.7394,90.5343,90.5716,25353.0
2024-05-08 15:10:00,97.19,97.43,97.18,97.42,58873.0,90.5716,90.7953,90.5623,90.786,58873.0
2024-05-08 15:20:00,97.42,97.46,97.25,97.32,47274.0,90.786,90.8232,90.6275,90.6928,47274.0
2024-05-08 15:30:00,97.32,97.34,97.17,97.27,33124.0,90.6928,90.7114,90.553,90.6462,33124.0
2024-05-08 15:40:00,97.27,97.36,97.18,97.35,82632.0,90.6462,90.73,90.5623,90.7207,82632.0
2024-05-08 15:50:00,97.35,97.45,97.19,97.28,289447.0,90.7207,90.8139,90.5716,90.6555,289447.0
2024-05-09 09:30:00,97.82,98.24,97.64,97.94,40532.0,91.1587,91.5501,90.991,91.2705,40532.0
2024-05-09 09:40:00,97.9,98.34,97.78,98.3,107895.0,91.2333,91.6433,91.1214,91.606,107895.0
2024-05-09 09:50:00,98.32,98.61,98.12,98.5,73264.0,91.6247,91.8949,91.4383,91.7924,73264.0
2024-05-09 10:00:00,98.48,98.89,98.47,98.83,53934.0,91.7738,92.1559,91.7645,92.0999,53934.0
2024-05-09 10:10:00,98.79,99.15,98.79,99.15,32280.0,92.0627,92.3982,92.0627,92.3982,32280.0
2024-05-09 10:20:00,99.11,99.5,99.06,99.47,25114.0,92.3609,92.7243,92.3143,92.6964,25114.0
2024-05-09 10:30:00,99.45,99.78,99.4,99.52,93664.0,92.6777,92.9853,92.6311,92.743,93664.0
2024-05-09 10:40:00,99.55,99.58,99.46,99.5,26622.0,92.7709,92.7989,92.687,92.7243,26622.0
2024-05-09 10:50:00,99.52,99.65,99.45,99.53,31540.0,92.743,92.8641,92.6777,92.7523,31540.0
2024-05-09 11:00:00,99.54,99.58,99.48,99.5,19262.0,92.7616,92.7989,92.7057,92.7243,19262.0
2024-05-09 11:10:00,99.5,99.54,99.39,99.41,37700.0,92.7243,92.7616,92.6218,92.6404,37700.0
2024-05-09 11:20:00,99.42,99.55,99.28,99.55,47881.0,92.6498,92.7709,92.5193,92.7709,47881.0
2024-05-09 11:30:00,99.57,99.63,99.48,99.58,22829.0,92.7896,92.8455,92.7057,92.7989,22829.0
2024-05-09 11:40:00,99.58,99.62,99.48,99.6,14069.0,92.7989,92.8361,92.7057,92.8175,14069.0
2024-05-09 11:50:00,99.59,99.61,99.49,99.59,17617.0,92.8082,92.8268,92.715,92.8082,17617.0
2024-05-09 12:00:00,99.59,99.6,99.48,99.59,25928.0,92.8082,92.8175,92.7057,92.8082,25928.0
2024-05-09 12:10:00,99.59,99.87,99.57,99.87,17480.0,92.8082,93.0691,92.7896,93.0691,17480.0
2024-05-09 12:20:00,99.9,100.35,99.88,100.35,72370.0,93.0971,93.5164,93.0784,93.5164,72370.0
2024-05-09 12:30:00,100.33,100.39,100.13,100.16,66489.0,93.4978,93.5537,93.3114,93.3394,66489.0
2024-05-09 12:40:00,100.17,100.24,100.04,100.2,28967.0,93.3487,93.4139,93.2275,93.3766,28967.0
2024-05-09 12:50:00,100.18,100.18,99.96,100.04,24774.0,93.358,93.358,93.153,93.2275,24774.0
2024-05-09 13:00:00,100.01,100.25,100.01,100.12,23822.0,93.1996,93.4232,93.1996,93.3021,23822.0
2024-05-09 13:10:00,100.12,100.14,99.94,100.14,14381.0,93.3021,93.3207,93.1344,93.3207,14381.0
2024-05-09 13:20:00,100.11,100.17,99.94,100.0,19332.0,93.2928,93.3487,93.1344,93.1903,19332.0
2024-05-09 13:30:00,100.0,100.18,99.95,100.13,36250.0,93.1903,93.358,93.1437,93.3114,36250.0
2024-05-09 13:40:00,100.14,100.24,100.09,100.09,31747.0,93.3207,93.4139,93.2741,93.2741,31747.0
2024-05-09 13:50:00,100.09,100.09,99.89,99.98,17978.0,93.2741,93.2741,93.0878,93.1716,17978.0
2024-05-09 14:00:00,99.98,100.09,99.83,99.83,17993.0,93.1716,93.2741,93.0318,93.0318,17993.0
2024-05-09 14:10:00,99.79,99.81,99.55,99.55,33503.0,92.9946,93.0132,92.7709,92.7709,33503.0
2024-05-09 14:20:00,99.55,99.55,99.32,99.44,48152.0,92.7709,92.7709,92.5566,92.6684,48152.0
2024-05-09 14:30:00,99.44,99.69,99.44,99.56,26745.0,92.6684,92.9014,92.6684,92.7802,26745.0
2024-05-09 14:40:00,99.54,99.63,99.49,99.54,25323.0,92.7616,92.8455,92.715,92.7616,25323.0
2024-05-09 14:50:00,99.57,99.6,99.5,99.58,18337.0,92.7896,92.8175,92.7243,92.7989,18337.0
2024-05-09 15:00:00,99.56,99.61,99.48,99.55,13219.0,92.7802,92.8268,92.7057,92.7709,13219.0
2024-05-09 15:10:00,99.56,99.56,99.34,99.41,37734.0,92.7802,92.7802,92.5752,92.6404,37734.0
2024-05-09 15:20:00,99.41,99.75,99.41,99.7,109569.0,92.6404,92.9573,92.6404,92.9107,109569.0
2024-05-09 15:30:00,99.69,99.79,99.69,99.75,60291.0,92.9014,92.9946,92.9014,92.9573,60291.0
2024-05-09 15:40:00,99.75,100.0,99.71,99.93,128227.0,92.9573,93.1903,92.92,93.125,128227.0
2024-05-09 15:50:00,99.94,100.06,99.84,99.84,452151.0,93.1344,93.2462,93.0412,93.0412,452151.0
2024-05-10 09:30:00,99.88,100.03,99.55,99.63,38942.0,93.0784,93.2182,92.7709,92.8455,38942.0
2024-05-10 09:40:00,99.63,99.63,99.06,99.2,26111.0,92.8455,92.8455,92.3143,92.4447,26111.0
2024-05-10 09:50:00,99.25,99.54,99.22,99.23,62802.0,92.4913,92.7616,92.4634,92.4727,62802.0
2024-05-10 10:00:00,99.23,99.26,98.9,99.04,36365.0,92.4727,92.5007,92.1652,92.2956,36365.0
2024-05-10 10:10:00,99.05,99.54,99.04,99.42,100096.0,92.305,92.7616,92.2956,92.6498,100096.0
2024-05-10 10:20:00,99.42,99.55,99.1,99.22,38388.0,92.6498,92.7709,92.3516,92.4634,38388.0
2024-05-10 10:30:00,99.24,99.63,99.21,99.59,34453.0,92.482,92.8455,92.4541,92.8082,34453.0
2024-05-10 10:40:00,99.59,99.78,99.58,99.69,52824.0,92.8082,92.9853,92.7989,92.9014,52824.0
2024-05-10 10:50:00,99.67,99.68,99.34,99.4,38919.0,92.8827,92.8921,92.5752,92.6311,38919.0
2024-05-10 11:00:00,99.43,99.49,99.23,99.45,50940.0,92.6591,92.715,92.4727,92.6777,50940.0
2024-05-10 11:10:00,99.46,99.53,99.35,99.4,62660.0,92.687,92.7523,92.5845,92.6311,62660.0
2024-05-10 11:20:00,99.37,99.56,99.32,99.46,34536.0,92.6032,92.7802,92.5566,92.687,34536.0
2024-05-10 11:30:00,99.48,99.51,99.21,99.42,35336.0,92.7057,92.7336,92.4541,92.6498,35336.0
2024-05-10 11:40:00,99.46,99.56,99.32,99.56,27768.0,92.687,92.7802,92.5566,92.7802,27768.0
2024-05-10 11:50:00,99.56,99.56,99.36,99.43,59460.0,92.7802,92.7802,92.5939,92.6591,59460.0
2024-05-10 12:00:00,99.44,99.5,99.23,99.38,50538.0,92.6684,92.7243,92.4727,92.6125,50538.0
2024-05-10 12:10:00,99.36,99.36,99.13,99.16,12977.0,92.5939,92.5939,92.3795,92.4075,12977.0
2024-05-10 12:20:00,99.16,99.29,99.11,99.23,24029.0,92.4075,92.5286,92.3609,92.4727,24029.0
2024-05-10 12:30:00,99.25,99.45,99.25,99.37,30961.0,92.4913,92.6777,92.4913,92.6032,30961.0
2024-05-10 12:40:00,99.36,99.58,99.32,99.56,60396.0,92.5939,92.7989,92.5566,92.7802,60396.0
2024-05-10 12:50:00,99.55,99.56,99.39,99.46,71141.0,92.7709,92.7802,92.6218,92.687,71141.0
2024-05-10 13:00:00,99.45,99.62,99.45,99.6,44879.0,92.6777,92.8361,92.6777,92.8175,44879.0
2024-05-10 13:10:00,99.6,99.62,99.38,99.55,58247.0,92.8175,92.8361,92.6125,92.7709,58247.0
2024-05-10 13:20:00,99.57,99.6,99.33,99.35,60479.0,92.7896,92.8175,92.5659,92.5845,60479.0
2024-05-10 13:30:00,99.35,99.46,99.26,99.46,35618.0,92.5845,92.687,92.5007,92.687,35618.0
2024-05-10 13:40:00,99.49,99.54,99.3,99.33,27135.0,92.715,92.7616,92.5379,92.5659,27135.0
2024-05-10 13:50:00,99.36,99.37,99.25,99.37,53917.0,92.5939,92.6032,92.4913,92.6032,53917.0
2024-05-10 14:00:00,99.36,99.45,99.26,99.43,54092.0,92.5939,92.6777,92.5007,92.6591,54092.0
2024-05-10 14:10:00,99.4,99.52,99.37,99.51,55086.0,92.6311,92.743,92.6032,92.7336,55086.0
2024-05-10 14:20:00,99.5,99.56,99.43,99.53,88635.0,92.7243,92.7802,92.6591,92.7523,88635.0
2024-05-10 14:30:00,99.53,99.59,99.49,99.5,21082.0,92.7523,92.8082,92.715,92.7243,21082.0
2024-05-10 14:40:00,99.5,99.71,99.49,99.6,31546.0,92.7243,92.92,92.715,92.8175,31546.0
2024-05-10 14:50:00,99.59,99.62,99.5,99.55,34960.0,92.8082,92.8361,92.7243,92.7709,34960.0
2024-05-10 15:00:00,99.55,99.59,99.49,99.49,30742.0,92.7709,92.8082,92.715,92.715,30742.0
2024-05-10 15:10:00,99.51,99.57,99.49,99.56,36321.0,92.7336,92.7896,92.715,92.7802,36321.0
2024-05-10 15:20:00,99.56,99.6,99.49,99.56,49374.0,92.7802,92.8175,92.715,92.7802,49374.0
2024-05-10 15:30:00,99.55,99.56,99.35,99.5,59971.0,92.7709,92.7802,92.5845,92.7243,59971.0
2024-05-10 15:40:00,99.5,99.73,99.45,99.69,73124.0,92.7243,92.9387,92.6777,92.9014,73124.0
2024-05-10 15:50:00,99.67,99.72,99.43,99.5,337230.0,92.8827,92.9293,92.6591,92.7243,337230.0
2024-05-13 09:30:00,99.76,100.09,99.65,100.09,39096.0,92.9666,93.2741,92.8641,93.2741,39096.0
2024-05-13 09:40:00,100.0,100.24,99.9,100.17,35600.0,93.1903,93.4139,93.0971,93.3487,35600.0
2024-05-13 09:50:00,100.17,100.47,100.08,100.18,25194.0,93.3487,93.6283,93.2648,93.358,25194.0
2024-05-13 10:00:00,100.12,100.44,100.04,100.31,34188.0,93.3021,93.6003,93.2275,93.4792,34188.0
2024-05-13 10:10:00,100.31,100.31,99.9,99.91,26868.0,93.4792,93.4792,93.0971,93.1064,26868.0
2024-05-13 10:20:00,99.92,100.02,99.87,100.02,20720.0,93.1157,93.2089,93.0691,93.2089,20720.0
2024-05-13 10:30:00,100.02,100.08,99.95,100.02,38054.0,93.2089,93.2648,93.1437,93.2089,38054.0
2024-05-13 10:40:00,100.02,100.14,99.97,100.12,25092.0,93.2089,93.3207,93.1623,93.3021,25092.0
2024-05-13 10:50:00,100.1,100.11,99.92,100.08,34398.0,93.2835,93.2928,93.1157,93.2648,34398.0
2024-05-13 11:00:00,100.09,100.16,100.01,100.08,50118.0,93.2741,93.3394,93.1996,93.2648,50118.0
2024-05-13 11:10:00,100.05,100.08,99.74,99.74,41299.0,93.2369,93.2648,92.948,92.948,41299.0
2024-05-13 11:20:00,99.74,99.86,99.66,99.84,20842.0,92.948,93.0598,92.8734,93.0412,20842.0
2024-05-13 11:30:00,99.83,99.83,99.51,99.57,43737.0,93.0318,93.0318,92.7336,92.7896,43737.0
2024-05-13 11:40:00,99.61,99.62,99.52,99.62,35068.0,92.8268,92.8361,92.743,92.8361,35068.0
2024-05-13 11:50:00,99.62,99.65,99.56,99.58,23320.0,92.8361,92.8641,92.7802,92.7989,23320.0
2024-05-13 12:00:00,99.57,99.63,99.49,99.56,26791.0,92.7896,92.8455,92.715,92.7802,26791.0
2024-05-13 12:10:00,99.54,99.58,99.49,99.58,13565.0,92.7616,92.7989,92.715,92.7989,13565.0
2024-05-13 12:20:00,99.56,99.61,99.53,99.61,11276.0,92.7802,92.8268,92.7523,92.8268,11276.0
2024-05-13 12:30:00,99.62,99.71,99.54,99.57,44649.0,92.8361,92.92,92.7616,92.7896,44649.0
2024-05-13 12:40:00,99.57,99.83,99.55,99.82,18866.0,92.7896,93.0318,92.7709,93.0225,18866.0
2024-05-13 12:50:00,99.83,99.83,99.74,99.79,30113.0,93.0318,93.0318,92.948,92.9946,30113.0
2024-05-13 13:00:00,99.79,99.97,99.74,99.97,39188.0,92.9946,93.1623,92.948,93.1623,39188.0
2024-05-13 13:10:00,99.98,100.22,99.94,100.19,70480.0,93.1716,93.3953,93.1344,93.3673,70480.0
2024-05-13 13:20:00,100.17,100.2,99.89,99.9,16884.0,93.3487,93.3766,93.0878,93.0971,16884.0
2024-05-13 13:30:00,99.89,99.91,99.78,99.9,21273.0,93.0878,93.1064,92.9853,93.0971,21273.0
2024-05-13 13:40:00,99.88,99.99,99.87,99.92,29477.0,93.0784,93.1809,93.0691,93.1157,29477.0
2024-05-13 13:50:00,99.93,100.11,99.89,99.89,17220.0,93.125,93.2928,93.0878,93.0878,17220.0
2024-05-13 14:00:00,99.89,99.91,99.8,99.86,20124.0,93.0878,93.1064,93.0039,93.0598,20124.0
2024-05-13 14:10:00,99.86,99.94,99.84,99.89,15778.0,93.0598,93.1344,93.0412,93.0878,15778.0
2024-05-13 14:20:00,99.87,99.99,99.87,99.95,16625.0,93.0691,93.1809,93.0691,93.1437,16625.0
2024-05-13 14:30:00,99.95,100.17,99.93,100.13,54759.0,93.1437,93.3487,93.125,93.3114,54759.0
2024-05-13 14:40:00,100.15,100.18,100.05,100.06,32406.0,93.3301,93.358,93.2369,93.2462,32406.0
2024-05-13 14:50:00,100.06,100.13,100.04,100.12,17918.0,93.2462,93.3114,93.2275,93.3021,17918.0
2024-05-13 15:00:00,100.12,100.23,100.11,100.12,36258.0,93.3021,93.4046,93.2928,93.3021,36258.0
2024-05-13 15:10:00,100.11,100.23,100.1,100.23,25001.0,93.2928,93.4046,93.2835,93.4046,25001.0
2024-05-13 15:20:00,100.21,100.22,100.09,100.15,34018.0,93.386,93.3953,93.2741,93.3301,34018.0
2024-05-13 15:30:00,100.15,100.15,100.07,100.11,47663.0,93.3301,93.3301,93.2555,93.2928,47663.0
2024-05-13 15:40:00,100.11,100.2,100.05,100.13,73519.0,93.2928,93.3766,93.2369,93.3114,73519.0
2024-05-13 15:50:00,100.13,100.2,100.0,100.02,207756.0,93.3114,93.3766,93.1903,93.2089,207756.0
2024-05-14 09:30:00,101.12,101.43,100.51,100.84,30359.0,94.234,94.5229,93.6655,93.9731,30359.0
2024-05-14 09:40:00,100.91,101.3,100.88,101.17,13269.0,94.0383,94.4017,94.0103,94.2806,13269.0
2024-05-14 09:50:00,101.26,101.38,101.06,101.09,9858.0,94.3645,94.4763,94.1781,94.206,9858.0
2024-05-14 10:00:00,101.03,101.07,100.7,100.79,12289.0,94.1501,94.1874,93.8426,93.9265,12289.0
2024-05-14 10:10:00,100.77,101.03,100.76,100.9,28960.0,93.9078,94.1501,93.8985,94.029,28960.0
2024-05-14 10:20:00,100.87,101.1,100.85,101.05,14081.0,94.001,94.2154,93.9824,94.1688,14081.0
2024-05-14 10:30:00,101.04,101.06,100.59,100.72,22766.0,94.1594,94.1781,93.7401,93.8612,22766.0
2024-05-14 10:40:00,100.68,100.7,100.5,100.7,22060.0,93.824,93.8426,93.6562,93.8426,22060.0
2024-05-14 10:50:00,100.65,100.81,100.65,100.78,13692.0,93.796,93.9451,93.796,93.9172,13692.0
2024-05-14 11:00:00,100.78,100.8,100.65,100.7,21540.0,93.9172,93.9358,93.796,93.8426,21540.0
2024-05-14 11:10:00,100.71,100.79,100.55,100.57,18047.0,93.8519,93.9265,93.7028,93.7215,18047.0
2024-05-14 11:20:00,100.59,100.69,100.57,100.69,12178.0,93.7401,93.8333,93.7215,93.8333,12178.0
2024-05-14 11:30:00,100.68,100.77,100.66,100.72,29759.0,93.824,93.9078,93.8053,93.8612,29759.0
2024-05-14 11:40:00,100.72,100.76,100.4,100.45,29564.0,93.8612,93.8985,93.563,93.6096,29564.0
2024-05-14 11:50:00,100.43,100.46,100.26,100.29,10483.0,93.591,93.6189,93.4326,93.4605,10483.0
2024-05-14 12:00:00,100.3,100.34,100.23,100.34,12513.0,93.4698,93.5071,93.4046,93.5071,12513.0
2024-05-14 12:10:00,100.32,100.42,100.24,100.41,11289.0,93.4885,93.5817,93.4139,93.5723,11289.0
2024-05-14 12:20:00,100.42,100.53,100.33,100.38,11286.0,93.5817,93.6842,93.4978,93.5444,11286.0
2024-05-14 12:30:00,100.39,100.51,100.38,100.5,9473.0,93.5537,93.6655,93.5444,93.6562,9473.0
2024-05-14 12:40:00,100.5,100.63,100.5,100.62,20923.0,93.6562,93.7774,93.6562,93.768,20923.0
2024-05-14 12:50:00,100.63,100.66,100.52,100.52,11174.0,93.7774,93.8053,93.6749,93.6749,11174.0
2024-05-14 13:00:00,100.52,100.53,100.42,100.47,13786.0,93.6749,93.6842,93.5817,93.6283,13786.0
2024-05-14 13:10:00,100.47,100.48,100.4,100.45,17316.0,93.6283,93.6376,93.563,93.6096,17316.0
2024-05-14 13:20:00,100.44,100.67,100.43,100.57,62376.0,93.6003,93.8146,93.591,93.7215,62376.0
2024-05-14 13:30:00,100.59,100.73,100.55,100.71,21092.0,93.7401,93.8706,93.7028,93.8519,21092.0
2024-05-14 13:40:00,100.72,100.74,100.56,100.56,19462.0,93.8612,93.8799,93.7121,93.7121,19462.0
2024-05-14 13:50:00,100.57,100.62,100.49,100.62,12818.0,93.7215,93.768,93.6469,93.768,12818.0
2024-05-14 14:00:00,100.61,100.66,100.59,100.6,17522.0,93.7587,93.8053,93.7401,93.7494,17522.0
2024-05-14 14:10:00,100.63,100.73,100.62,100.71,17830.0,93.7774,93.8706,93.768,93.8519,17830.0
2024-05-14 14:20:00,100.72,100.78,100.7,100.72,26427.0,93.8612,93.9172,93.8426,93.8612,26427.0
2024-05-14 14:30:00,100.75,100.96,100.73,100.94,36952.0,93.8892,94.0849,93.8706,94.0663,36952.0
2024-05-14 14:40:00,100.94,101.05,100.74,100.75,33947.0,94.0663,94.1688,93.8799,93.8892,33947.0
2024-05-14 14:50:00,100.75,101.0,100.72,100.98,33188.0,93.8892,94.1222,93.8612,94.1035,33188.0
2024-05-14 15:00:00,100.98,101.0,100.89,100.95,25266.0,94.1035,94.1222,94.0197,94.0756,25266.0
2024-05-14 15:10:00,100.95,101.01,100.84,100.91,43362.0,94.0756,94.1315,93.9731,94.0383,43362.0
2024-05-14 15:20:00,100.92,101.03,100.81,100.83,40838.0,94.0476,94.1501,93.9451,93.9637,40838.0
2024-05-14 15:30:00,100.84,100.99,100.83,100.94,45874.0,93.9731,94.1129,93.9637,94.0663,45874.0
2024-05-14 15:40:00,100.93,101.17,100.93,101.13,54973.0,94.0569,94.2806,94.0569,94.2433,54973.0
2024-05-14 15:50:00,101.13,101.3,101.02,101.02,205172.0,94.2433,94.4017,94.1408,94.1408,205172.0
2024-05-15 09:30:00,102.97,103.75,102.59,103.46,94185.0,95.958,96.6849,95.6039,96.4147,94185.0
2024-05-15 09:40:00,103.43,103.82,103.35,103.47,119555.0,96.3867,96.7501,96.3121,96.424,119555.0
2024-05-15 09:50:00,103.46,103.61,103.39,103.43,47830.0,96.4147,96.5544,96.3494,96.3867,47830.0
2024-05-15 10:00:00,103.43,103.45,103.06,103.35,72915.0,96.3867,96.4053,96.0419,96.3121,72915.0
2024-05-15 10:10:00,103.41,103.68,103.13,103.29,60691.0,96.3681,96.6197,96.1071,96.2562,60691.0
2024-05-15 10:20:00,103.24,103.59,103.19,103.23,34196.0,96.2096,96.5358,96.163,96.2003,34196.0
2024-05-15 10:30:00,103.19,103.31,103.09,103.23,32035.0,96.163,96.2749,96.0698,96.2003,32035.0
2024-05-15 10:40:00,103.29,103.6,103.24,103.52,24046.0,96.2562,96.5451,96.2096,96.4706,24046.0
2024-05-15 10:50:00,103.54,103.55,103.21,103.29,21376.0,96.4892,96.4985,96.1817,96.2562,21376.0
2024-05-15 11:00:00,103.3,103.34,103.18,103.23,36773.0,96.2655,96.3028,96.1537,96.2003,36773.0
2024-05-15 11:10:00,103.19,103.29,102.96,103.29,41376.0,96.163,96.2562,95.9487,96.2562,41376.0
2024-05-15 11:20:00,103.28,103.29,103.19,103.28,21231.0,96.2469,96.2562,96.163,96.2469,21231.0
2024-05-15 11:30:00,103.27,103.46,103.13,103.22,49882.0,96.2376,96.4147,96.1071,96.191,49882.0
2024-05-15 11:40:00,103.22,103.55,103.15,103.55,40241.0,96.191,96.4985,96.1258,96.4985,40241.0
2024-05-15 11:50:00,103.55,103.64,103.4,103.6,67674.0,96.4985,96.5824,96.3587,96.5451,67674.0
2024-05-15 12:00:00,103.6,103.64,103.35,103.36,29419.0,96.5451,96.5824,96.3121,96.3215,29419.0
2024-05-15 12:10:00,103.39,103.44,103.29,103.43,9635.0,96.3494,96.396,96.2562,96.3867,9635.0
2024-05-15 12:20:00,103.45,103.55,103.34,103.39,35200.0,96.4053,96.4985,96.3028,96.3494,35200.0
2024-05-15 12:30:00,103.39,103.49,103.35,103.45,19130.0,96.3494,96.4426,96.3121,96.4053,19130.0
2024-05-15 12:40:00,103.45,103.6,103.41,103.56,29332.0,96.4053,96.5451,96.3681,96.5078,29332.0
2024-05-15 12:50:00,103.56,103.69,103.52,103.69,18398.0,96.5078,96.629,96.4706,96.629,18398.0
2024-05-15 13:00:00,103.69,103.74,103.46,103.46,63206.0,96.629,96.6756,96.4147,96.4147,63206.0
2024-05-15 13:10:00,103.49,103.71,103.45,103.68,15243.0,96.4426,96.6476,96.4053,96.6197,15243.0
2024-05-15 13:20:00,103.69,103.75,103.66,103.7,48008.0,96.629,96.6849,96.601,96.6383,48008.0
2024-05-15 13:30:00,103.7,103.77,103.69,103.76,18277.0,96.6383,96.7035,96.629,96.6942,18277.0
2024-05-15 13:40:00,103.76,103.76,103.64,103.75,27382.0,96.6942,96.6942,96.5824,96.6849,27382.0
2024-05-15 13:50:00,103.74,103.78,103.7,103.73,13812.0,96.6756,96.7129,96.6383,96.6663,13812.0
2024-05-15 14:00:00,103.71,103.72,103.39,103.41,20731.0,96.6476,96.6569,96.3494,96.3681,20731.0
2024-05-15 14:10:00,103.39,103.77,103.39,103.77,33377.0,96.3494,96.7035,96.3494,96.7035,33377.0
2024-05-15 14:20:00,103.78,103.84,103.7,103.71,18844.0,96.7129,96.7688,96.6383,96.6476,18844.0
2024-05-15 14:30:00,103.71,103.77,103.53,103.6,39829.0,96.6476,96.7035,96.4799,96.5451,39829.0
2024-05-15 14:40:00,103.59,103.61,103.48,103.52,9787.0,96.5358,96.5544,96.4333,96.4706,9787.0
2024-05-15 14:50:00,103.52,103.61,103.5,103.57,14307.0,96.4706,96.5544,96.4519,96.5172,14307.0
2024-05-15 15:00:00,103.56,103.58,103.5,103.56,22000.0,96.5078,96.5265,96.4519,96.5078,22000.0
2024-05-15 15:10:00,103.55,103.57,103.31,103.48,57779.0,96.4985,96.5172,96.2749,96.4333,57779.0
2024-05-15 15:20:00,103.48,103.62,103.46,103.52,44177.0,96.4333,96.5638,96.4147,96.4706,44177.0
2024-05-15 15:30:00,103.52,103.6,103.48,103.59,58265.0,96.4706,96.5451,96.4333,96.5358,58265.0
2024-05-15 15:40:00,103.6,103.83,103.59,103.75,89020.0,96.5451,96.7595,96.5358,96.6849,89020.0
2024-05-15 15:50:00,103.75,103.8,103.46,103.53,268768.0,96.6849,96.7315,96.4147,96.4799,268768.0
2024-05-16 09:30:00,102.75,103.38,102.74,103.0,82031.0,95.753,96.3401,95.7437,95.986,82031.0
2024-05-16 09:40:00,102.97,103.68,102.96,103.64,50452.0,95.958,96.6197,95.9487,96.5824,50452.0
2024-05-16 09:50:00,103.65,103.69,103.33,103.63,37710.0,96.5917,96.629,96.2935,96.5731,37710.0
2024-05-16 10:00:00,103.56,103.99,103.56,103.78,31041.0,96.5078,96.9086,96.5078,96.7129,31041.0
2024-05-16 10:10:00,103.78,104.17,103.77,104.06,27176.0,96.7129,97.0763,96.7035,96.9738,27176.0
2024-05-16 10:20:00,104.02,104.24,103.99,104.21,31471.0,96.9365,97.1415,96.9086,97.1136,31471.0
2024-05-16 10:30:00,104.2,104.25,104.07,104.17,35479.0,97.1043,97.1509,96.9831,97.0763,35479.0
2024-05-16 10:40:00,104.12,104.23,104.04,104.13,36024.0,97.0297,97.1322,96.9552,97.039,36024.0
2024-05-16 10:50:00,104.11,104.15,103.94,104.15,28329.0,97.0204,97.0577,96.862,97.0577,28329.0
2024-05-16 11:00:00,104.15,104.22,104.12,104.17,35952.0,97.0577,97.1229,97.0297,97.0763,35952.0
2024-05-16 11:10:00,104.17,104.32,104.16,104.22,33689.0,97.0763,97.2161,97.067,97.1229,33689.0
2024-05-16 11:20:00,104.2,104.35,104.16,104.32,67918.0,97.1043,97.244,97.067,97.2161,67918.0
2024-05-16 11:30:00,104.3,104.51,104.1,104.11,47999.0,97.1975,97.3931,97.0111,97.0204,47999.0
2024-05-16 11:40:00,104.12,104.34,104.11,104.31,23774.0,97.0297,97.2347,97.0204,97.2068,23774.0
2024-05-16 11:50:00,104.32,104.58,104.32,104.52,24958.0,97.2161,97.4584,97.2161,97.4025,24958.0
2024-05-16 12:00:00,104.52,104.54,104.47,104.52,23195.0,97.4025,97.4211,97.3559,97.4025,23195.0
2024-05-16 12:10:00,104.53,104.59,104.44,104.45,26515.0,97.4118,97.4677,97.3279,97.3372,26515.0
2024-05-16 12:20:00,104.45,104.54,104.42,104.5,13474.0,97.3372,97.4211,97.3093,97.3838,13474.0
2024-05-16 12:30:00,104.51,104.51,104.23,104.3,18972.0,97.3931,97.3931,97.1322,97.1975,18972.0
2024-05-16 12:40:00,104.29,104.51,104.26,104.48,19640.0,97.1881,97.3931,97.1602,97.3652,19640.0
2024-05-16 12:50:00,104.48,104.51,104.36,104.45,24659.0,97.3652,97.3931,97.2534,97.3372,24659.0
2024-05-16 13:00:00,104.46,104.51,104.4,104.41,18935.0,97.3466,97.3931,97.2906,97.3,18935.0
2024-05-16 13:10:00,104.41,104.43,104.32,104.36,22617.0,97.3,97.3186,97.2161,97.2534,22617.0
2024-05-16 13:20:00,104.36,104.4,104.2,104.32,18105.0,97.2534,97.2906,97.1043,97.2161,18105.0
2024-05-16 13:30:00,104.33,104.36,104.24,104.25,11728.0,97.2254,97.2534,97.1415,97.1509,11728.0
2024-05-16 13:40:00,104.25,104.31,104.19,104.29,22070.0,97.1509,97.2068,97.0949,97.1881,22070.0
2024-05-16 13:50:00,104.3,104.39,104.28,104.39,15377.0,97.1975,97.2813,97.1788,97.2813,15377.0
2024-05-16 14:00:00,104.41,104.45,104.33,104.35,20151.0,97.3,97.3372,97.2254,97.244,20151.0
2024-05-16 14:10:00,104.35,104.45,104.26,104.43,36810.0,97.244,97.3372,97.1602,97.3186,36810.0
2024-05-16 14:20:00,104.44,104.48,104.39,104.48,16751.0,97.3279,97.3652,97.2813,97.3652,16751.0
2024-05-16 14:30:00,104.49,104.49,104.31,104.31,14525.0,97.3745,97.3745,97.2068,97.2068,14525.0
2024-05-16 14:40:00,104.33,104.36,104.22,104.28,20452.0,97.2254,97.2534,97.1229,97.1788,20452.0
2024-05-16 14:50:00,104.29,104.43,104.28,104.4,26651.0,97.1881,97.3186,97.1788,97.2906,26651.0
2024-05-16 15:00:00,104.4,104.4,104.2,104.24,22956.0,97.2906,97.2906,97.1043,97.1415,22956.0
2024-05-16 15:10:00,104.24,104.25,103.99,104.08,35872.0,97.1415,97.1509,96.9086,96.9924,35872.0
2024-05-16 15:20:00,104.09,104.15,104.0,104.03,32047.0,97.0018,97.0577,96.9179,96.9458,32047.0
2024-05-16 15:30:00,104.02,104.09,103.83,103.88,42824.0,96.9365,97.0018,96.7595,96.8061,42824.0
2024-05-16 15:40:00,103.88,104.21,103.87,104.15,61187.0,96.8061,97.1136,96.7967,97.0577,61187.0
2024-05-16 15:50:00,104.15,104.26,103.97,104.02,265881.0,97.0577,97.1602,96.8899,96.9365,265881.0
2024-05-17 09:30:00,104.42,104.42,103.28,103.29,81406.0,97.3093,97.3093,96.2469,96.2562,81406.0
2024-05-17 09:40:00,103.28,103.46,103.04,103.46,32685.0,96.2469,96.4147,96.0233,96.4147,32685.0
2024-05-17 09:50:00,103.46,103.62,103.26,103.31,23790.0,96.4147,96.5638,96.2283,96.2749,23790.0
2024-05-17 10:00:00,103.33,103.8,103.15,103.62,30228.0,96.2935,96.7315,96.1258,96.5638,30228.0
2024-05-17 10:10:00,103.63,103.86,103.39,103.39,22341.0,96.5731,96.7874,96.3494,96.3494,22341.0
2024-05-17 10:20:00,103.4,103.44,103.25,103.37,21540.0,96.3587,96.396,96.219,96.3308,21540.0
2024-05-17 10:30:00,103.32,103.33,103.07,103.1,35033.0,96.2842,96.2935,96.0512,96.0792,35033.0
2024-05-17 10:40:00,103.08,103.15,102.92,103.04,30143.0,96.0605,96.1258,95.9114,96.0233,30143.0
2024-05-17 10:50:00,103.09,103.41,103.02,103.35,26523.0,96.0698,96.3681,96.0046,96.3121,26523.0
2024-05-17 11:00:00,103.39,103.43,103.21,103.32,25244.0,96.3494,96.3867,96.1817,96.2842,25244.0
2024-05-17 11:10:00,103.32,103.4,103.19,103.2,19705.0,96.2842,96.3587,96.163,96.1724,19705.0
2024-05-17 11:20:00,103.19,103.24,103.0,103.19,40304.0,96.163,96.2096,95.986,96.163,40304.0
2024-05-17 11:30:00,103.21,103.28,103.07,103.26,38644.0,96.1817,96.2469,96.0512,96.2283,38644.0
2024-05-17 11:40:00,103.26,103.48,103.25,103.48,17656.0,96.2283,96.4333,96.219,96.4333,17656.0
2024-05-17 11:50:00,103.48,103.5,103.33,103.33,20040.0,96.4333,96.4519,96.2935,96.2935,20040.0
2024-05-17 12:00:00,103.33,103.34,103.13,103.18,23545.0,96.2935,96.3028,96.1071,96.1537,23545.0
2024-05-17 12:10:00,103.18,103.57,103.14,103.57,32386.0,96.1537,96.5172,96.1164,96.5172,32386.0
2024-05-17 12:20:00,103.57,103.57,103.24,103.34,33014.0,96.5172,96.5172,96.2096,96.3028,33014.0
2024-05-17 12:30:00,103.32,103.49,103.31,103.48,28486.0,96.2842,96.4426,96.2749,96.4333,28486.0
2024-05-17 12:40:00,103.48,103.5,103.25,103.45,49632.0,96.4333,96.4519,96.219,96.4053,49632.0
2024-05-17 12:50:00,103.46,103.52,103.42,103.45,18578.0,96.4147,96.4706,96.3774,96.4053,18578.0
2024-05-17 13:00:00,103.45,103.48,103.33,103.34,24734.0,96.4053,96.4333,96.2935,96.3028,24734.0
2024-05-17 13:10:00,103.34,103.37,103.15,103.15,26703.0,96.3028,96.3308,96.1258,96.1258,26703.0
2024-05-17 13:20:00,103.17,103.19,103.04,103.18,24760.0,96.1444,96.163,96.0233,96.1537,24760.0
2024-05-17 13:30:00,103.2,103.27,103.15,103.27,24607.0,96.1724,96.2376,96.1258,96.2376,24607.0
2024-05-17 13:40:00,103.29,103.41,103.26,103.26,23735.0,96.2562,96.3681,96.2283,96.2283,23735.0
2024-05-17 13:50:00,103.29,103.3,103.11,103.17,15189.0,96.2562,96.2655,96.0885,96.1444,15189.0
2024-05-17 14:00:00,103.18,103.22,103.08,103.2,15282.0,96.1537,96.191,96.0605,96.1724,15282.0
2024-05-17 14:10:00,103.21,103.23,102.85,102.87,30409.0,96.1817,96.2003,95.8462,95.8648,30409.0
2024-05-17 14:20:00,102.87,102.87,102.65,102.79,54912.0,95.8648,95.8648,95.6598,95.7903,54912.0
2024-05-17 14:30:00,102.83,102.93,102.81,102.88,22331.0,95.8276,95.9207,95.8089,95.8741,22331.0
2024-05-17 14:40:00,102.88,102.97,102.86,102.94,31521.0,95.8741,95.958,95.8555,95.9301,31521.0
2024-05-17 14:50:00,102.94,102.95,102.81,102.88,26924.0,95.9301,95.9394,95.8089,95.8741,26924.0
2024-05-17 15:00:00,102.88,102.92,102.79,102.83,32044.0,95.8741,95.9114,95.7903,95.8276,32044.0
2024-05-17 15:10:00,102.82,102.96,102.82,102.95,27062.0,95.8182,95.9487,95.8182,95.9394,27062.0
2024-05-17 15:20:00,102.96,103.04,102.92,102.94,29313.0,95.9487,96.0233,95.9114,95.9301,29313.0
2024-05-17 15:30:00,102.94,102.96,102.82,102.85,40377.0,95.9301,95.9487,95.8182,95.8462,40377.0
2024-05-17 15:40:00,102.85,102.86,102.39,102.52,71098.0,95.8462,95.8555,95.4175,95.5387,71098.0
2024-05-17 15:50:00,102.48,102.95,102.42,102.89,265895.0,95.5014,95.9394,95.4455,95.8835,265895.0
2024-05-20 09:30:00,102.3,102.6,100.88,101.09,54788.0,95.3336,95.6132,94.0103,94.206,54788.0
2024-05-20 09:40:00,101.19,101.65,100.93,101.65,34967.0,94.2992,94.7279,94.0569,94.7279,34967.0
2024-05-20 09:50:00,101.68,102.18,101.63,101.95,17895.0,94.7559,95.2218,94.7093,95.0075,17895.0
2024-05-20 10:00:00,101.95,101.97,101.54,101.69,19733.0,95.0075,95.0261,94.6254,94.7652,19733.0
2024-05-20 10:10:00,101.65,101.82,101.53,101.63,11380.0,94.7279,94.8863,94.6161,94.7093,11380.0
2024-05-20 10:20:00,101.65,101.8,101.43,101.51,45184.0,94.7279,94.8677,94.5229,94.5974,45184.0
2024-05-20 10:30:00,101.54,101.54,101.11,101.12,14706.0,94.6254,94.6254,94.2247,94.234,14706.0
2024-05-20 10:40:00,101.1,101.37,100.94,101.27,24040.0,94.2154,94.467,94.0663,94.3738,24040.0
2024-05-20 10:50:00,101.26,101.31,101.1,101.3,25931.0,94.3645,94.4111,94.2154,94.4017,25931.0
2024-05-20 11:00:00,101.29,101.56,101.29,101.3,21891.0,94.3924,94.644,94.3924,94.4017,21891.0
2024-05-20 11:10:00,101.27,101.41,101.23,101.27,19649.0,94.3738,94.5043,94.3365,94.3738,19649.0
2024-05-20 11:20:00,101.3,101.36,101.24,101.3,15641.0,94.4017,94.4577,94.3458,94.4017,15641.0
2024-05-20 11:30:00,101.26,101.33,101.22,101.33,25020.0,94.3645,94.4297,94.3272,94.4297,25020.0
2024-05-20 11:40:00,101.31,101.32,101.17,101.19,19203.0,94.4111,94.4204,94.2806,94.2992,19203.0
2024-05-20 11:50:00,101.19,101.43,101.19,101.41,14988.0,94.2992,94.5229,94.2992,94.5043,14988.0
2024-05-20 12:00:00,101.41,101.48,101.18,101.21,24957.0,94.5043,94.5695,94.2899,94.3179,24957.0
2024-05-20 12:10:00,101.21,101.34,101.12,101.33,17396.0,94.3179,94.439,94.234,94.4297,17396.0
2024-05-20 12:20:00,101.34,101.49,101.32,101.49,19904.0,94.439,94.5788,94.4204,94.5788,19904.0
2024-05-20 12:30:00,101.5,101.58,101.4,101.41,15192.0,94.5881,94.6627,94.4949,94.5043,15192.0
2024-05-20 12:40:00,101.4,101.55,101.24,101.25,13253.0,94.4949,94.6347,94.3458,94.3551,13253.0
2024-05-20 12:50:00,101.23,101.33,101.19,101.28,21250.0,94.3365,94.4297,94.2992,94.3831,21250.0
2024-05-20 13:00:00,101.27,101.3,101.16,101.2,21439.0,94.3738,94.4017,94.2713,94.3086,21439.0
2024-05-20 13:10:00,101.2,101.28,101.19,101.27,10114.0,94.3086,94.3831,94.2992,94.3738,10114.0
2024-05-20 13:20:00,101.27,101.4,101.21,101.24,25057.0,94.3738,94.4949,94.3179,94.3458,25057.0
2024-05-20 13:30:00,101.2,101.22,101.11,101.22,11995.0,94.3086,94.3272,94.2247,94.3272,11995.0
2024-05-20 13:40:00,101.22,101.37,101.22,101.3,13433.0,94.3272,94.467,94.3272,94.4017,13433.0
2024-05-20 13:50:00,101.27,101.48,101.27,101.35,16461.0,94.3738,94.5695,94.3738,94.4483,16461.0
2024-05-20 14:00:00,101.37,101.38,101.12,101.2,31638.0,94.467,94.4763,94.234,94.3086,31638.0
2024-05-20 14:10:00,101.2,101.28,101.18,101.26,10305.0,94.3086,94.3831,94.2899,94.3645,10305.0
2024-05-20 14:20:00,101.26,101.39,101.25,101.36,10951.0,94.3645,94.4856,94.3551,94.4577,10951.0
2024-05-20 14:30:00,101.36,101.36,101.16,101.16,21939.0,94.4577,94.4577,94.2713,94.2713,21939.0
2024-05-20 14:40:00,101.17,101.21,101.02,101.03,26955.0,94.2806,94.3179,94.1408,94.1501,26955.0
2024-05-20 14:50:00,101.03,101.06,100.95,101.0,14029.0,94.1501,94.1781,94.0756,94.1222,14029.0
2024-05-20 15:00:00,100.97,101.08,100.96,100.99,11838.0,94.0942,94.1967,94.0849,94.1129,11838.0
2024-05-20 15:10:00,100.99,101.09,100.95,100.98,14592.0,94.1129,94.206,94.0756,94.1035,14592.0
2024-05-20 15:20:00,100.96,100.96,100.83,100.95,22618.0,94.0849,94.0849,93.9637,94.0756,22618.0
2024-05-20 15:30:00,100.94,100.94,100.71,100.79,33560.0,94.0663,94.0663,93.8519,93.9265,33560.0
2024-05-20 15:40:00,100.79,100.83,100.52,100.53,49123.0,93.9265,93.9637,93.6749,93.6842,49123.0
2024-05-20 15:50:00,100.54,100.68,100.44,100.61,185335.0,93.6935,93.824,93.6003,93.7587,185335.0
2024-05-21 09:30:00,100.47,100.53,100.01,100.16,36343.0,93.6283,93.6842,93.1996,93.3394,36343.0
2024-05-21 09:40:00,100.16,100.74,100.12,100.59,19029.0,93.3394,93.8799,93.3021,93.7401,19029.0
2024-05-21 09:50:00,100.61,100.64,100.21,100.27,21964.0,93.7587,93.7867,93.386,93.4419,21964.0
2024-05-21 10:00:00,100.27,100.42,100.19,100.29,24950.0,93.4419,93.5817,93.3673,93.4605,24950.0
2024-05-21 10:10:00,100.33,100.56,100.32,100.43,16735.0,93.4978,93.7121,93.4885,93.591,16735.0
2024-05-21 10:20:00,100.4,100.47,100.33,100.35,12857.0,93.563,93.6283,93.4978,93.5164,12857.0
2024-05-21 10:30:00,100.35,100.36,99.92,100.21,34783.0,93.5164,93.5258,93.1157,93.386,34783.0
2024-05-21 10:40:00,100.21,100.27,100.13,100.23,9218.0,93.386,93.4419,93.3114,93.4046,9218.0
2024-05-21 10:50:00,100.22,100.36,100.14,100.31,9619.0,93.3953,93.5258,93.3207,93.4792,9619.0
2024-05-21 11:00:00,100.34,100.37,100.22,100.33,10993.0,93.5071,93.5351,93.3953,93.4978,10993.0
2024-05-21 11:10:00,100.34,100.53,100.31,100.51,20237.0,93.5071,93.6842,93.4792,93.6655,20237.0
2024-05-21 11:20:00,100.49,100.49,100.42,100.43,10938.0,93.6469,93.6469,93.5817,93.591,10938.0
2024-05-21 11:30:00,100.4,100.43,100.23,100.27,18911.0,93.563,93.591,93.4046,93.4419,18911.0
2024-05-21 11:40:00,100.25,100.26,100.0,100.02,17827.0,93.4232,93.4326,93.1903,93.2089,17827.0
2024-05-21 11:50:00,100.0,100.05,99.96,100.04,15202.0,93.1903,93.2369,93.153,93.2275,15202.0
2024-05-21 12:00:00,100.04,100.12,100.02,100.05,10780.0,93.2275,93.3021,93.2089,93.2369,10780.0
2024-05-21 12:10:00,100.08,100.14,100.05,100.1,20901.0,93.2648,93.3207,93.2369,93.2835,20901.0
2024-05-21 12:20:00,100.09,100.17,100.03,100.17,39030.0,93.2741,93.3487,93.2182,93.3487,39030.0
2024-05-21 12:30:00,100.18,100.35,100.16,100.33,15806.0,93.358,93.5164,93.3394,93.4978,15806.0
2024-05-21 12:40:00,100.31,100.43,100.31,100.41,6749.0,93.4792,93.591,93.4792,93.5723,6749.0
2024-05-21 12:50:00,100.43,100.45,100.33,100.36,9820.0,93.591,93.6096,93.4978,93.5258,9820.0
2024-05-21 13:00:00,100.36,100.36,100.22,100.27,12249.0,93.5258,93.5258,93.3953,93.4419,12249.0
2024-05-21 13:10:00,100.28,100.38,100.26,100.32,13782.0,93.4512,93.5444,93.4326,93.4885,13782.0
2024-05-21 13:20:00,100.3,100.32,100.2,100.2,6242.0,93.4698,93.4885,93.3766,93.3766,6242.0
2024-05-21 13:30:00,100.22,100.43,100.21,100.42,10633.0,93.3953,93.591,93.386,93.5817,10633.0
2024-05-21 13:40:00,100.42,100.51,100.41,100.5,21734.0,93.5817,93.6655,93.5723,93.6562,21734.0
2024-05-21 13:50:00,100.5,100.7,100.5,100.64,19712.0,93.6562,93.8426,93.6562,93.7867,19712.0
2024-05-21 14:00:00,100.66,100.68,100.59,100.67,10830.0,93.8053,93.824,93.7401,93.8146,10830.0
2024-05-21 14:10:00,100.66,100.72,100.61,100.7,12700.0,93.8053,93.8612,93.7587,93.8426,12700.0
2024-05-21 14:20:00,100.7,100.93,100.7,100.82,31304.0,93.8426,94.0569,93.8426,93.9544,31304.0
2024-05-21 14:30:00,100.81,100.93,100.77,100.89,19702.0,93.9451,94.0569,93.9078,94.0197,19702.0
2024-05-21 14:40:00,100.86,100.86,100.67,100.7,8198.0,93.9917,93.9917,93.8146,93.8426,8198.0
2024-05-21 14:50:00,100.68,100.76,100.61,100.72,17465.0,93.824,93.8985,93.7587,93.8612,17465.0
2024-05-21 15:00:00,100.74,100.81,100.69,100.81,19249.0,93.8799,93.9451,93.8333,93.9451,19249.0
2024-05-21 15:10:00,100.8,100.9,100.79,100.84,25498.0,93.9358,94.029,93.9265,93.9731,25498.0
2024-05-21 15:20:00,100.83,100.93,100.82,100.83,19080.0,93.9637,94.0569,93.9544,93.9637,19080.0
2024-05-21 15:30:00,100.79,100.92,100.75,100.88,27375.0,93.9265,94.0476,93.8892,94.0103,27375.0
2024-05-21 15:40:00,100.86,100.93,100.76,100.8,30354.0,93.9917,94.0569,93.8985,93.9358,30354.0
2024-05-21 15:50:00,100.8,100.92,100.7,100.79,120056.0,93.9358,94.0476,93.8426,93.9265,120056.0
2024-05-22 09:30:00,100.45,100.45,100.1,100.31,20066.0,93.6096,93.6096,93.2835,93.4792,20066.0
2024-05-22 09:40:00,100.3,100.63,100.2,100.23,29719.0,93.4698,93.7774,93.3766,93.4046,29719.0
2024-05-22 09:50:00,100.21,100.4,100.21,100.31,13363.0,93.386,93.563,93.386,93.4792,13363.0
2024-05-22 10:00:00,100.36,100.36,99.94,100.29,30096.0,93.5258,93.5258,93.1344,93.4605,30096.0
2024-05-22 10:10:00,100.3,100.3,100.17,100.23,12558.0,93.4698,93.4698,93.3487,93.4046,12558.0
2024-05-22 10:20:00,100.34,100.52,100.24,100.51,17746.0,93.5071,93.6749,93.4139,93.6655,17746.0
2024-05-22 10:30:00,100.52,100.6,100.33,100.33,13645.0,93.6749,93.7494,93.4978,93.4978,13645.0
2024-05-22 10:40:00,100.33,100.34,100.16,100.2,17041.0,93.4978,93.5071,93.3394,93.3766,17041.0
2024-05-22 10:50:00,100.22,100.34,100.21,100.25,16363.0,93.3953,93.5071,93.386,93.4232,16363.0
2024-05-22 11:00:00,100.23,100.25,100.0,100.09,23450.0,93.4046,93.4232,93.1903,93.2741,23450.0
2024-05-22 11:10:00,100.09,100.11,100.03,100.11,12750.0,93.2741,93.2928,93.2182,93.2928,12750.0
2024-05-22 11:20:00,100.11,100.14,99.99,100.01,13228.0,93.2928,93.3207,93.1809,93.1996,13228.0
2024-05-22 11:30:00,100.01,100.12,99.96,99.97,21819.0,93.1996,93.3021,93.153,93.1623,21819.0
2024-05-22 11:40:00,99.94,99.96,99.81,99.93,19268.0,93.1344,93.153,93.0132,93.125,19268.0
2024-05-22 11:50:00,99.9,99.9,99.73,99.75,41245.0,93.0971,93.0971,92.9387,92.9573,41245.0
2024-05-22 12:00:00,99.75,100.03,99.75,99.99,65385.0,92.9573,93.2182,92.9573,93.1809,65385.0
2024-05-22 12:10:00,100.0,100.09,99.99,99.99,8469.0,93.1903,93.2741,93.1809,93.1809,8469.0
2024-05-22 12:20:00,100.0,100.02,99.82,99.92,21795.0,93.1903,93.2089,93.0225,93.1157,21795.0
2024-05-22 12:30:00,99.91,99.93,99.8,99.83,8681.0,93.1064,93.125,93.0039,93.0318,8681.0
2024-05-22 12:40:00,99.82,99.97,99.73,99.97,8797.0,93.0225,93.1623,92.9387,93.1623,8797.0
2024-05-22 12:50:00,99.97,100.06,99.95,100.05,12025.0,93.1623,93.2462,93.1437,93.2369,12025.0
2024-05-22 13:00:00,100.05,100.12,100.04,100.09,9247.0,93.2369,93.3021,93.2275,93.2741,9247.0
2024-05-22 13:10:00,100.08,100.13,100.06,100.08,7994.0,93.2648,93.3114,93.2462,93.2648,7994.0
2024-05-22 13:20:00,100.09,100.09,99.93,100.06,24982.0,93.2741,93.2741,93.125,93.2462,24982.0
2024-05-22 13:30:00,100.05,100.17,100.04,100.11,30280.0,93.2369,93.3487,93.2275,93.2928,30280.0
2024-05-22 13:40:00,100.11,100.38,100.06,100.38,18969.0,93.2928,93.5444,93.2462,93.5444,18969.0
2024-05-22 13:50:00,100.39,100.45,100.26,100.36,29161.0,93.5537,93.6096,93.4326,93.5258,29161.0
2024-05-22 14:00:00,100.37,100.39,100.13,100.29,31745.0,93.5351,93.5537,93.3114,93.4605,31745.0
2024-05-22 14:10:00,100.27,100.28,100.09,100.15,14231.0,93.4419,93.4512,93.2741,93.3301,14231.0
2024-05-22 14:20:00,100.16,100.24,99.94,99.94,63169.0,93.3394,93.4139,93.1344,93.1344,63169.0
2024-05-22 14:30:00,99.93,99.96,99.8,99.84,15850.0,93.125,93.153,93.0039,93.0412,15850.0
2024-05-22 14:40:00,99.84,99.84,99.73,99.77,14446.0,93.0412,93.0412,92.9387,92.9759,14446.0
2024-05-22 14:50:00,99.76,99.88,99.75,99.79,13805.0,92.9666,93.0784,92.9573,92.9946,13805.0
2024-05-22 15:00:00,99.77,99.89,99.74,99.82,20940.0,92.9759,93.0878,92.948,93.0225,20940.0
2024-05-22 15:10:00,99.84,99.89,99.76,99.77,35200.0,93.0412,93.0878,92.9666,92.9759,35200.0
2024-05-22 15:20:00,99.78,100.0,99.78,99.94,31062.0,92.9853,93.1903,92.9853,93.1344,31062.0
2024-05-22 15:30:00,99.95,100.06,99.9,100.04,34812.0,93.1437,93.2462,93.0971,93.2275,34812.0
2024-05-22 15:40:00,100.03,100.05,99.8,99.89,59033.0,93.2182,93.2369,93.0039,93.0878,59033.0
2024-05-22 15:50:00,99.88,100.28,99.85,100.22,142870.0,93.0784,93.4512,93.0505,93.3953,142870.0
2024-05-23 09:30:00,99.78,99.78,99.14,99.54,46369.0,92.9853,92.9853,92.3888,92.7616,46369.0
2024-05-23 09:40:00,99.5,100.14,99.47,99.5,44155.0,92.7243,93.3207,92.6964,92.7243,44155.0
2024-05-23 09:50:00,99.5,99.64,99.01,99.28,47475.0,92.7243,92.8548,92.2677,92.5193,47475.0
2024-05-23 10:00:00,99.28,99.4,99.04,99.26,36476.0,92.5193,92.6311,92.2956,92.5007,36476.0
2024-05-23 10:10:00,99.3,99.84,99.28,99.55,40615.0,92.5379,93.0412,92.5193,92.7709,40615.0
2024-05-23 10:20:00,99.54,99.54,99.26,99.31,14881.0,92.7616,92.7616,92.5007,92.5473,14881.0
2024-05-23 10:30:00,99.32,99.44,99.09,99.43,14724.0,92.5566,92.6684,92.3422,92.6591,14724.0
2024-05-23 10:40:00,99.45,99.63,99.39,99.44,23388.0,92.6777,92.8455,92.6218,92.6684,23388.0
2024-05-23 10:50:00,99.44,99.44,99.3,99.34,8822.0,92.6684,92.6684,92.5379,92.5752,8822.0
2024-05-23 11:00:00,99.3,99.31,99.18,99.26,6257.0,92.5379,92.5473,92.4261,92.5007,6257.0
2024-05-23 11:10:00,99.29,99.34,99.16,99.16,9519.0,92.5286,92.5752,92.4075,92.4075,9519.0
2024-05-23 11:20:00,99.17,99.39,99.13,99.35,10616.0,92.4168,92.6218,92.3795,92.5845,10616.0
2024-05-23 11:30:00,99.37,99.46,99.33,99.45,23935.0,92.6032,92.687,92.5659,92.6777,23935.0
2024-05-23 11:40:00,99.45,99.57,99.43,99.57,12432.0,92.6777,92.7896,92.6591,92.7896,12432.0
2024-05-23 11:50:00,99.55,99.62,99.49,99.5,10239.0,92.7709,92.8361,92.715,92.7243,10239.0
2024-05-23 12:00:00,99.46,99.47,99.35,99.4,15903.0,92.687,92.6964,92.5845,92.6311,15903.0
2024-05-23 12:10:00,99.38,99.4,99.22,99.22,29503.0,92.6125,92.6311,92.4634,92.4634,29503.0
2024-05-23 12:20:00,99.23,99.39,99.15,99.38,18993.0,92.4727,92.6218,92.3982,92.6125,18993.0
2024-05-23 12:30:00,99.39,99.43,99.14,99.18,8841.0,92.6218,92.6591,92.3888,92.4261,8841.0
2024-05-23 12:40:00,99.16,99.16,98.95,99.04,13831.0,92.4075,92.4075,92.2118,92.2956,13831.0
2024-05-23 12:50:00,99.06,99.09,98.96,98.97,9968.0,92.3143,92.3422,92.2211,92.2304,9968.0
2024-05-23 13:00:00,98.99,99.04,98.93,99.03,9579.0,92.249,92.2956,92.1931,92.2863,9579.0
2024-05-23 13:10:00,99.02,99.04,98.95,98.97,13193.0,92.277,92.2956,92.2118,92.2304,13193.0
2024-05-23 13:20:00,98.97,99.01,98.83,99.01,23711.0,92.2304,92.2677,92.0999,92.2677,23711.0
2024-05-23 13:30:00,98.98,98.99,98.82,98.82,19882.0,92.2397,92.249,92.0906,92.0906,19882.0
2024-05-23 13:40:00,98.83,98.99,98.83,98.88,22524.0,92.0999,92.249,92.0999,92.1465,22524.0
2024-05-23 13:50:00,98.86,98.92,98.57,98.62,12138.0,92.1279,92.1838,91.8576,91.9042,12138.0
2024-05-23 14:00:00,98.59,98.66,98.51,98.65,23090.0,91.8763,91.9415,91.8017,91.9322,23090.0
2024-05-23 14:10:00,98.62,98.68,98.54,98.59,13605.0,91.9042,91.9602,91.8297,91.8763,13605.0
2024-05-23 14:20:00,98.62,98.81,98.62,98.75,12499.0,91.9042,92.0813,91.9042,92.0254,12499.0
2024-05-23 14:30:00,98.74,98.91,98.71,98.82,17325.0,92.0161,92.1745,91.9881,92.0906,17325.0
2024-05-23 14:40:00,98.86,98.92,98.85,98.9,14961.0,92.1279,92.1838,92.1186,92.1652,14961.0
2024-05-23 14:50:00,98.9,98.96,98.85,98.89,18559.0,92.1652,92.2211,92.1186,92.1559,18559.0
2024-05-23 15:00:00,98.88,99.07,98.86,99.05,27097.0,92.1465,92.3236,92.1279,92.305,27097.0
2024-05-23 15:10:00,99.05,99.1,98.94,98.97,29268.0,92.305,92.3516,92.2025,92.2304,29268.0
2024-05-23 15:20:00,98.98,99.09,98.96,98.97,22065.0,92.2397,92.3422,92.2211,92.2304,22065.0
2024-05-23 15:30:00,98.97,99.06,98.92,99.01,41168.0,92.2304,92.3143,92.1838,92.2677,41168.0
2024-05-23 15:40:00,99.02,99.18,98.96,99.18,81000.0,92.277,92.4261,92.2211,92.4261,81000.0
2024-05-23 15:50:00,99.18,99.21,98.97,99.05,244431.0,92.4261,92.4541,92.2304,92.305,244431.0
2024-05-24 09:30:00,99.33,99.35,98.27,98.36,75722.0,92.5659,92.5845,91.5781,91.6619,75722.0
2024-05-24 09:40:00,98.38,98.38,97.83,97.88,32756.0,91.6806,91.6806,91.168,91.2146,32756.0
2024-05-24 09:50:00,97.96,98.38,97.96,98.36,19721.0,91.2892,91.6806,91.2892,91.6619,19721.0
2024-05-24 10:00:00,98.36,98.56,97.95,98.14,57278.0,91.6619,91.8483,91.2799,91.4569,57278.0
2024-05-24 10:10:00,98.15,98.21,97.71,97.76,31145.0,91.4662,91.5222,91.0562,91.1028,31145.0
2024-05-24 10:20:00,97.76,98.07,97.7,97.99,22975.0,91.1028,91.3917,91.0469,91.3171,22975.0
2024-05-24 10:30:00,97.98,98.04,97.79,97.79,17622.0,91.3078,91.3637,91.1308,91.1308,17622.0
2024-05-24 10:40:00,97.78,97.81,97.58,97.76,22415.0,91.1214,91.1494,90.9351,91.1028,22415.0
2024-05-24 10:50:00,97.76,97.82,97.56,97.62,28788.0,91.1028,91.1587,90.9164,90.9723,28788.0
2024-05-24 11:00:00,97.59,97.78,97.5,97.69,21272.0,90.9444,91.1214,90.8605,91.0376,21272.0
2024-05-24 11:10:00,97.71,97.88,97.67,97.77,18605.0,91.0562,91.2146,91.0189,91.1121,18605.0
2024-05-24 11:20:00,97.76,97.77,97.68,97.72,15345.0,91.1028,91.1121,91.0283,91.0655,15345.0
2024-05-24 11:30:00,97.72,97.73,97.46,97.47,50503.0,91.0655,91.0748,90.8232,90.8326,50503.0
2024-05-24 11:40:00,97.45,97.57,97.41,97.56,19382.0,90.8139,90.9257,90.7766,90.9164,19382.0
2024-05-24 11:50:00,97.57,97.6,97.47,97.47,15918.0,90.9257,90.9537,90.8326,90.8326,15918.0
2024-05-24 12:00:00,97.45,97.55,97.43,97.51,27225.0,90.8139,90.9071,90.7953,90.8698,27225.0
2024-05-24 12:10:00,97.53,97.6,97.51,97.59,21074.0,90.8885,90.9537,90.8698,90.9444,21074.0
2024-05-24 12:20:00,97.59,97.65,97.52,97.52,18439.0,90.9444,91.0003,90.8792,90.8792,18439.0
2024-05-24 12:30:00,97.55,97.74,97.55,97.74,36397.0,90.9071,91.0842,90.9071,91.0842,36397.0
2024-05-24 12:40:00,97.74,97.74,97.53,97.63,57818.0,91.0842,91.0842,90.8885,90.9817,57818.0
2024-05-24 12:50:00,97.61,97.61,97.54,97.57,19595.0,90.963,90.963,90.8978,90.9257,19595.0
2024-05-24 13:00:00,97.58,97.65,97.55,97.65,32795.0,90.9351,91.0003,90.9071,91.0003,32795.0
2024-05-24 13:10:00,97.64,97.9,97.64,97.89,28365.0,90.991,91.2333,90.991,91.224,28365.0
2024-05-24 13:20:00,97.88,97.89,97.69,97.69,24508.0,91.2146,91.224,91.0376,91.0376,24508.0
2024-05-24 13:30:00,97.7,98.04,97.7,97.95,23037.0,91.0469,91.3637,91.0469,91.2799,23037.0
2024-05-24 13:40:00,97.93,97.93,97.86,97.89,3317.0,91.2612,91.2612,91.196,91.224,3317.0
2024-05-24 13:50:00,97.9,97.96,97.89,97.96,10159.0,91.2333,91.2892,91.224,91.2892,10159.0
2024-05-24 14:00:00,97.95,98.09,97.9,98.09,17369.0,91.2799,91.4103,91.2333,91.4103,17369.0
2024-05-24 14:10:00,98.1,98.15,98.04,98.13,38025.0,91.4197,91.4662,91.3637,91.4476,38025.0
2024-05-24 14:20:00,98.13,98.14,97.94,97.97,28154.0,91.4476,91.4569,91.2705,91.2985,28154.0
2024-05-24 14:30:00,97.94,98.13,97.91,98.12,19587.0,91.2705,91.4476,91.2426,91.4383,19587.0
2024-05-24 14:40:00,98.12,98.17,98.0,98.04,20012.0,91.4383,91.4849,91.3265,91.3637,20012.0
2024-05-24 14:50:00,98.05,98.05,97.99,98.03,10693.0,91.3731,91.3731,91.3171,91.3544,10693.0
2024-05-24 15:00:00,98.02,98.03,97.9,98.01,28579.0,91.3451,91.3544,91.2333,91.3358,28579.0
2024-05-24 15:10:00,98.0,98.11,97.99,98.1,18922.0,91.3265,91.429,91.3171,91.4197,18922.0
2024-05-24 15:20:00,98.09,98.1,97.95,97.97,23688.0,91.4103,91.4197,91.2799,91.2985,23688.0
2024-05-24 15:30:00,97.95,98.27,97.94,98.22,70230.0,91.2799,91.5781,91.2705,91.5315,70230.0
2024-05-24 15:40:00,98.21,98.23,98.04,98.11,46375.0,91.5222,91.5408,91.3637,91.429,46375.0
2024-05-24 15:50:00,98.1,98.17,97.88,98.12,215288.0,91.4197,91.4849,91.2146,91.4383,215288.0
2024-05-28 09:30:00,98.51,98.65,98.03,98.45,62275.0,91.8017,91.9322,91.3544,91.7458,62275.0
2024-05-28 09:40:00,98.43,99.31,98.36,99.26,34301.0,91.7272,92.5473,91.6619,92.5007,34301.0
2024-05-28 09:50:00,99.31,99.4,98.93,99.2,55386.0,92.5473,92.6311,92.1931,92.4447,55386.0
2024-05-28 10:00:00,99.19,99.4,98.62,98.7,23837.0,92.4354,92.6311,91.9042,91.9788,23837.0
2024-05-28 10:10:00,98.59,98.75,98.5,98.69,31233.0,91.8763,92.0254,91.7924,91.9695,31233.0
2024-05-28 10:20:00,98.66,98.66,98.38,98.4,27846.0,91.9415,91.9415,91.6806,91.6992,27846.0
2024-05-28 10:30:00,98.36,98.53,98.3,98.35,52097.0,91.6619,91.8204,91.606,91.6526,52097.0
2024-05-28 10:40:00,98.37,98.58,98.3,98.57,29817.0,91.6713,91.867,91.606,91.8576,29817.0
2024-05-28 10:50:00,98.57,98.82,98.47,98.66,19544.0,91.8576,92.0906,91.7645,91.9415,19544.0
2024-05-28 11:00:00,98.66,98.67,98.42,98.58,21702.0,91.9415,91.9508,91.7179,91.867,21702.0
2024-05-28 11:10:00,98.56,98.59,98.47,98.59,10770.0,91.8483,91.8763,91.7645,91.8763,10770.0
2024-05-28 11:20:00,98.58,98.72,98.52,98.72,19808.0,91.867,91.9974,91.8111,91.9974,19808.0
2024-05-28 11:30:00,98.7,98.8,98.59,98.61,25903.0,91.9788,92.072,91.8763,91.8949,25903.0
2024-05-28 11:40:00,98.64,98.75,98.43,98.46,12652.0,91.9229,92.0254,91.7272,91.7551,12652.0
2024-05-28 11:50:00,98.5,98.54,98.35,98.35,16978.0,91.7924,91.8297,91.6526,91.6526,16978.0
2024-05-28 12:00:00,98.4,98.44,98.32,98.44,14507.0,91.6992,91.7365,91.6247,91.7365,14507.0
2024-05-28 12:10:00,98.44,98.54,98.4,98.43,13968.0,91.7365,91.8297,91.6992,91.7272,13968.0
2024-05-28 12:20:00,98.4,98.56,98.31,98.56,21549.0,91.6992,91.8483,91.6154,91.8483,21549.0
2024-05-28 12:30:00,98.56,98.63,98.52,98.63,11979.0,91.8483,91.9136,91.8111,91.9136,11979.0
2024-05-28 12:40:00,98.62,98.67,98.58,98.62,15123.0,91.9042,91.9508,91.867,91.9042,15123.0
2024-05-28 12:50:00,98.63,98.63,98.5,98.58,23212.0,91.9136,91.9136,91.7924,91.867,23212.0
2024-05-28 13:00:00,98.56,98.69,98.45,98.67,63310.0,91.8483,91.9695,91.7458,91.9508,63310.0
2024-05-28 13:10:00,98.68,98.68,98.46,98.46,9816.0,91.9602,91.9602,91.7551,91.7551,9816.0
2024-05-28 13:20:00,98.48,98.57,98.22,98.23,16688.0,91.7738,91.8576,91.5315,91.5408,16688.0
2024-05-28 13:30:00,98.22,98.34,98.2,98.26,16642.0,91.5315,91.6433,91.5128,91.5688,16642.0
2024-05-28 13:40:00,98.25,98.25,98.03,98.08,17462.0,91.5594,91.5594,91.3544,91.401,17462.0
2024-05-28 13:50:00,98.08,98.22,98.05,98.21,20109.0,91.401,91.5315,91.3731,91.5222,20109.0
2024-05-28 14:00:00,98.21,98.26,98.2,98.25,16683.0,91.5222,91.5688,91.5128,91.5594,16683.0
2024-05-28 14:10:00,98.25,98.25,98.06,98.14,18333.0,91.5594,91.5594,91.3824,91.4569,18333.0
2024-05-28 14:20:00,98.14,98.14,97.72,97.77,26055.0,91.4569,91.4569,91.0655,91.1121,26055.0
2024-05-28 14:30:00,97.76,97.83,97.7,97.74,13626.0,91.1028,91.168,91.0469,91.0842,13626.0
2024-05-28 14:40:00,97.75,97.84,97.69,97.76,17929.0,91.0935,91.1774,91.0376,91.1028,17929.0
2024-05-28 14:50:00,97.77,98.0,97.76,97.91,20064.0,91.1121,91.3265,91.1028,91.2426,20064.0
2024-05-28 15:00:00,97.88,97.91,97.7,97.85,21960.0,91.2146,91.2426,91.0469,91.1867,21960.0
2024-05-28 15:10:00,97.85,98.01,97.85,98.0,24186.0,91.1867,91.3358,91.1867,91.3265,24186.0
2024-05-28 15:20:00,98.01,98.01,97.71,97.79,102141.0,91.3358,91.3358,91.0562,91.1308,102141.0
2024-05-28 15:30:00,97.8,98.0,97.8,97.92,52540.0,91.1401,91.3265,91.1401,91.2519,52540.0
2024-05-28 15:40:00,97.92,98.03,97.85,97.99,58419.0,91.2519,91.3544,91.1867,91.3171,58419.0
2024-05-28 15:50:00,97.98,98.04,97.67,97.73,301486.0,91.3078,91.3637,91.0189,91.0748,301486.0
2024-05-29 09:30:00,97.01,98.08,96.85,98.08,55927.0,90.4039,91.401,90.2548,91.401,55927.0
2024-05-29 09:40:00,98.03,98.03,97.58,97.59,47564.0,91.3544,91.3544,90.9351,90.9444,47564.0
2024-05-29 09:50:00,97.62,97.67,97.33,97.48,52625.0,90.9723,91.0189,90.7021,90.8419,52625.0
2024-05-29 10:00:00,97.55,97.7,97.47,97.67,35366.0,90.9071,91.0469,90.8326,91.0189,35366.0
2024-05-29 10:10:00,97.65,97.82,97.4,97.52,22355.0,91.0003,91.1587,90.7673,90.8792,22355.0
2024-05-29 10:20:00,97.47,97.52,97.23,97.36,23368.0,90.8326,90.8792,90.6089,90.73,23368.0
2024-05-29 10:30:00,97.4,97.44,97.24,97.44,33309.0,90.7673,90.8046,90.6182,90.8046,33309.0
2024-05-29 10:40:00,97.44,97.78,97.44,97.72,22461.0,90.8046,91.1214,90.8046,91.0655,22461.0
2024-05-29 10:50:00,97.77,97.84,97.61,97.74,27703.0,91.1121,91.1774,90.963,91.0842,27703.0
2024-05-29 11:00:00,97.71,97.74,97.49,97.5,13146.0,91.0562,91.0842,90.8512,90.8605,13146.0
2024-05-29 11:10:00,97.5,97.83,97.48,97.75,19278.0,90.8605,91.168,90.8419,91.0935,19278.0
2024-05-29 11:20:00,97.75,97.78,97.7,97.75,18337.0,91.0935,91.1214,91.0469,91.0935,18337.0
2024-05-29 11:30:00,97.76,97.83,97.71,97.78,32293.0,91.1028,91.168,91.0562,91.1214,32293.0
2024-05-29 11:40:00,97.77,97.81,97.69,97.78,17237.0,91.1121,91.1494,91.0376,91.1214,17237.0
2024-05-29 11:50:00,97.79,97.88,97.76,97.77,29108.0,91.1308,91.2146,91.1028,91.1121,29108.0
2024-05-29 12:00:00,97.75,97.76,97.49,97.6,20847.0,91.0935,91.1028,90.8512,90.9537,20847.0
2024-05-29 12:10:00,97.64,97.78,97.61,97.75,25912.0,90.991,91.1214,90.963,91.0935,25912.0
2024-05-29 12:20:00,97.75,97.78,97.67,97.73,14287.0,91.0935,91.1214,91.0189,91.0748,14287.0
2024-05-29 12:30:00,97.7,97.9,97.66,97.78,74278.0,91.0469,91.2333,91.0096,91.1214,74278.0
2024-05-29 12:40:00,97.78,97.79,97.62,97.71,37803.0,91.1214,91.1308,90.9723,91.0562,37803.0
2024-05-29 12:50:00,97.72,97.8,97.69,97.73,7811.0,91.0655,91.1401,91.0376,91.0748,7811.0
2024-05-29 13:00:00,97.73,97.73,97.53,97.62,27107.0,91.0748,91.0748,90.8885,90.9723,27107.0
2024-05-29 13:10:00,97.62,97.68,97.58,97.65,20850.0,90.9723,91.0283,90.9351,91.0003,20850.0
2024-05-29 13:20:00,97.65,97.88,97.64,97.82,11873.0,91.0003,91.2146,90.991,91.1587,11873.0
2024-05-29 13:30:00,97.79,97.83,97.68,97.76,14682.0,91.1308,91.168,91.0283,91.1028,14682.0
2024-05-29 13:40:00,97.75,97.79,97.72,97.76,20137.0,91.0935,91.1308,91.0655,91.1028,20137.0
2024-05-29 13:50:00,97.76,97.88,97.74,97.84,22875.0,91.1028,91.2146,91.0842,91.1774,22875.0
2024-05-29 14:00:00,97.82,97.84,97.74,97.78,11361.0,91.1587,91.1774,91.0842,91.1214,11361.0
2024-05-29 14:10:00,97.79,97.8,97.67,97.68,29431.0,91.1308,91.1401,91.0189,91.0283,29431.0
2024-05-29 14:20:00,97.7,97.77,97.67,97.7,11405.0,91.0469,91.1121,91.0189,91.0469,11405.0
2024-05-29 14:30:00,97.68,97.83,97.64,97.83,24524.0,91.0283,91.168,90.991,91.168,24524.0
2024-05-29 14:40:00,97.83,97.89,97.7,97.73,59626.0,91.168,91.224,91.0469,91.0748,59626.0
2024-05-29 14:50:00,97.76,97.76,97.59,97.65,34648.0,91.1028,91.1028,90.9444,91.0003,34648.0
2024-05-29 15:00:00,97.67,97.75,97.66,97.71,20866.0,91.0189,91.0935,91.0096,91.0562,20866.0
2024-05-29 15:10:00,97.68,97.84,97.61,97.84,45143.0,91.0283,91.1774,90.963,91.1774,45143.0
2024-05-29 15:20:00,97.84,98.03,97.75,97.99,36308.0,91.1774,91.3544,91.0935,91.3171,36308.0
2024-05-29 15:30:00,97.96,98.21,97.91,98.2,36604.0,91.2892,91.5222,91.2426,91.5128,36604.0
2024-05-29 15:40:00,98.21,98.22,98.0,98.06,32735.0,91.5222,91.5315,91.3265,91.3824,32735.0
2024-05-29 15:50:00,98.06,98.1,97.73,97.9,187497.0,91.3824,91.4197,91.0748,91.2333,187497.0
2024-05-30 09:30:00,98.61,99.15,98.09,98.76,49818.0,91.8949,92.3982,91.4103,92.0347,49818.0
2024-05-30 09:40:00,98.72,98.88,98.44,98.7,45247.0,91.9974,92.1465,91.7365,91.9788,45247.0
2024-05-30 09:50:00,98.76,99.0,98.55,98.95,14948.0,92.0347,92.2584,91.839,92.2118,14948.0
2024-05-30 10:00:00,99.04,99.04,98.77,98.95,11896.0,92.2956,92.2956,92.044,92.2118,11896.0
2024-05-30 10:10:00,98.94,99.01,98.62,98.63,36587.0,92.2025,92.2677,91.9042,91.9136,36587.0
2024-05-30 10:20:00,98.62,98.92,98.59,98.61,16372.0,91.9042,92.1838,91.8763,91.8949,16372.0
2024-05-30 10:30:00,98.6,99.08,98.6,99.05,23259.0,91.8856,92.3329,91.8856,92.305,23259.0
2024-05-30 10:40:00,99.02,99.04,98.84,98.84,16257.0,92.277,92.2956,92.1093,92.1093,16257.0
2024-05-30 10:50:00,98.81,98.89,98.52,98.61,16739.0,92.0813,92.1559,91.8111,91.8949,16739.0
2024-05-30 11:00:00,98.57,98.8,98.5,98.77,16571.0,91.8576,92.072,91.7924,92.044,16571.0
2024-05-30 11:10:00,98.75,99.01,98.75,98.98,17443.0,92.0254,92.2677,92.0254,92.2397,17443.0
2024-05-30 11:20:00,98.97,99.01,98.67,98.72,19364.0,92.2304,92.2677,91.9508,91.9974,19364.0
2024-05-30 11:30:00,98.69,98.79,98.6,98.64,24138.0,91.9695,92.0627,91.8856,91.9229,24138.0
2024-05-30 11:40:00,98.67,98.74,98.54,98.62,34368.0,91.9508,92.0161,91.8297,91.9042,34368.0
2024-05-30 11:50:00,98.63,98.74,98.61,98.71,19363.0,91.9136,92.0161,91.8949,91.9881,19363.0
2024-05-30 12:00:00,98.72,98.95,98.71,98.89,25339.0,91.9974,92.2118,91.9881,92.1559,25339.0
2024-05-30 12:10:00,98.91,99.0,98.83,99.0,10743.0,92.1745,92.2584,92.0999,92.2584,10743.0
2024-05-30 12:20:00,98.98,99.02,98.81,98.99,19596.0,92.2397,92.277,92.0813,92.249,19596.0
2024-05-30 12:30:00,98.99,99.14,98.98,99.14,19805.0,92.249,92.3888,92.2397,92.3888,19805.0
2024-05-30 12:40:00,99.13,99.26,99.12,99.25,23713.0,92.3795,92.5007,92.3702,92.4913,23713.0
2024-05-30 12:50:00,99.27,99.37,99.26,99.37,20318.0,92.51,92.6032,92.5007,92.6032,20318.0
2024-05-30 13:00:00,99.36,99.49,99.29,99.44,21342.0,92.5939,92.715,92.5286,92.6684,21342.0
2024-05-30 13:10:00,99.45,99.51,99.39,99.39,33757.0,92.6777,92.7336,92.6218,92.6218,33757.0
2024-05-30 13:20:00,99.39,99.47,99.35,99.45,20303.0,92.6218,92.6964,92.5845,92.6777,20303.0
2024-05-30 13:30:00,99.45,99.67,99.42,99.65,25966.0,92.6777,92.8827,92.6498,92.8641,25966.0
2024-05-30 13:40:00,99.66,99.68,99.59,99.64,17278.0,92.8734,92.8921,92.8082,92.8548,17278.0
2024-05-30 13:50:00,99.65,99.7,99.6,99.66,11374.0,92.8641,92.9107,92.8175,92.8734,11374.0
2024-05-30 14:00:00,99.66,99.69,99.53,99.63,36030.0,92.8734,92.9014,92.7523,92.8455,36030.0
2024-05-30 14:10:00,99.62,99.65,99.33,99.57,20548.0,92.8361,92.8641,92.5659,92.7896,20548.0
2024-05-30 14:20:00,99.55,99.57,99.4,99.45,25147.0,92.7709,92.7896,92.6311,92.6777,25147.0
2024-05-30 14:30:00,99.43,99.61,99.43,99.55,30747.0,92.6591,92.8268,92.6591,92.7709,30747.0
2024-05-30 14:40:00,99.56,99.59,99.41,99.49,29050.0,92.7802,92.8082,92.6404,92.715,29050.0
2024-05-30 14:50:00,99.5,99.51,99.38,99.44,24575.0,92.7243,92.7336,92.6125,92.6684,24575.0
2024-05-30 15:00:00,99.43,99.48,99.35,99.41,41552.0,92.6591,92.7057,92.5845,92.6404,41552.0
2024-05-30 15:10:00,99.4,99.52,99.36,99.38,37200.0,92.6311,92.743,92.5939,92.6125,37200.0
2024-05-30 15:20:00,99.38,99.5,99.25,99.49,38882.0,92.6125,92.7243,92.4913,92.715,38882.0
2024-05-30 15:30:00,99.5,99.55,99.27,99.29,36691.0,92.7243,92.7709,92.51,92.5286,36691.0
2024-05-30 15:40:00,99.29,99.38,99.2,99.25,42503.0,92.5286,92.6125,92.4447,92.4913,42503.0
2024-05-30 15:50:00,99.24,99.64,99.18,99.62,153256.0,92.482,92.8548,92.4261,92.8361,153256.0
2024-05-31 09:30:00,100.29,100.82,99.99,100.71,33835.0,93.4605,93.9544,93.1809,93.8519,33835.0
2024-05-31 09:40:00,100.77,101.42,100.66,101.0,32303.0,93.9078,94.5136,93.8053,94.1222,32303.0
2024-05-31 09:50:00,100.98,101.31,100.92,101.31,34053.0,94.1035,94.4111,94.0476,94.4111,34053.0
2024-05-31 10:00:00,101.31,101.41,101.18,101.3,43653.0,94.4111,94.5043,94.2899,94.4017,43653.0
2024-05-31 10:10:00,101.23,101.58,101.19,101.58,17409.0,94.3365,94.6627,94.2992,94.6627,17409.0
2024-05-31 10:20:00,101.58,102.08,101.54,101.91,13544.0,94.6627,95.1286,94.6254,94.9702,13544.0
2024-05-31 10:30:00,101.82,102.07,101.8,101.93,26440.0,94.8863,95.1193,94.8677,94.9888,26440.0
2024-05-31 10:40:00,101.96,102.2,101.89,102.2,15630.0,95.0168,95.2405,94.9516,95.2405,15630.0
2024-05-31 10:50:00,102.11,102.23,101.99,102.08,38506.0,95.1566,95.2684,95.0448,95.1286,38506.0
2024-05-31 11:00:00,102.06,102.23,101.94,102.2,24839.0,95.11,95.2684,94.9982,95.2405,24839.0
2024-05-31 11:10:00,102.22,102.33,101.89,101.89,33089.0,95.2591,95.3616,94.9516,94.9516,33089.0
2024-05-31 11:20:00,101.95,101.98,101.74,101.76,20356.0,95.0075,95.0354,94.8118,94.8304,20356.0
2024-05-31 11:30:00,101.76,101.86,101.55,101.61,25838.0,94.8304,94.9236,94.6347,94.6906,25838.0
2024-05-31 11:40:00,101.64,101.66,101.53,101.53,12136.0,94.7186,94.7372,94.6161,94.6161,12136.0
2024-05-31 11:50:00,101.58,101.78,101.58,101.69,19086.0,94.6627,94.8491,94.6627,94.7652,19086.0
2024-05-31 12:00:00,101.64,101.67,101.5,101.59,16878.0,94.7186,94.7465,94.5881,94.672,16878.0
2024-05-31 12:10:00,101.59,101.65,101.36,101.37,16053.0,94.672,94.7279,94.4577,94.467,16053.0
2024-05-31 12:20:00,101.37,101.44,101.31,101.33,10888.0,94.467,94.5322,94.4111,94.4297,10888.0
2024-05-31 12:30:00,101.28,101.37,101.25,101.33,6615.0,94.3831,94.467,94.3551,94.4297,6615.0
2024-05-31 12:40:00,101.31,101.38,101.16,101.19,5682.0,94.4111,94.4763,94.2713,94.2992,5682.0
2024-05-31 12:50:00,101.2,101.22,101.1,101.12,6578.0,94.3086,94.3272,94.2154,94.234,6578.0
2024-05-31 13:00:00,101.14,101.17,101.04,101.13,9862.0,94.2526,94.2806,94.1594,94.2433,9862.0
2024-05-31 13:10:00,101.13,101.26,101.11,101.21,8130.0,94.2433,94.3645,94.2247,94.3179,8130.0
2024-05-31 13:20:00,101.25,101.42,101.24,101.41,6610.0,94.3551,94.5136,94.3458,94.5043,6610.0
2024-05-31 13:30:00,101.41,101.43,101.24,101.24,9989.0,94.5043,94.5229,94.3458,94.3458,9989.0
2024-05-31 13:40:00,101.29,101.38,101.29,101.31,4914.0,94.3924,94.4763,94.3924,94.4111,4914.0
2024-05-31 13:50:00,101.34,101.38,101.2,101.29,12180.0,94.439,94.4763,94.3086,94.3924,12180.0
2024-05-31 14:00:00,101.29,101.45,101.27,101.43,16557.0,94.3924,94.5415,94.3738,94.5229,16557.0
2024-05-31 14:10:00,101.43,101.54,101.36,101.52,15157.0,94.5229,94.6254,94.4577,94.6068,15157.0
2024-05-31 14:20:00,101.53,101.57,101.41,101.42,11823.0,94.6161,94.6534,94.5043,94.5136,11823.0
2024-05-31 14:30:00,101.41,101.49,101.4,101.43,12691.0,94.5043,94.5788,94.4949,94.5229,12691.0
2024-05-31 14:40:00,101.41,101.61,101.33,101.49,15948.0,94.5043,94.6906,94.4297,94.5788,15948.0
2024-05-31 14:50:00,101.47,101.48,101.35,101.47,38873.0,94.5602,94.5695,94.4483,94.5602,38873.0
2024-05-31 15:00:00,101.45,101.59,101.4,101.56,29890.0,94.5415,94.672,94.4949,94.644,29890.0
2024-05-31 15:10:00,101.54,101.71,101.5,101.64,26082.0,94.6254,94.7838,94.5881,94.7186,26082.0
2024-05-31 15:20:00,101.62,101.77,101.59,101.68,27765.0,94.7,94.8397,94.672,94.7559,27765.0
2024-05-31 15:30:00,101.68,101.77,101.64,101.67,21074.0,94.7559,94.8397,94.7186,94.7465,21074.0
2024-05-31 15:40:00,101.69,102.42,101.69,102.41,112835.0,94.7652,95.4455,94.7652,95.4362,112835.0
2024-05-31 15:50:00,102.43,102.71,102.22,102.57,324714.0,95.4548,95.7157,95.2591,95.5853,324714.0
2024-06-03 09:30:00,102.99,103.65,102.85,103.02,51790.0,95.9767,96.5917,95.8462,96.0046,51790.0
2024-06-03 09:40:00,103.05,103.48,102.95,103.28,25443.0,96.0326,96.4333,95.9394,96.2469,25443.0
2024-06-03 09:50:00,103.34,103.85,103.21,103.48,46311.0,96.3028,96.7781,96.1817,96.4333,46311.0
2024-06-03 10:00:00,103.48,104.01,103.48,103.82,25851.0,96.4333,96.9272,96.4333,96.7501,25851.0
2024-06-03 10:10:00,103.79,103.85,103.7,103.76,44738.0,96.7222,96.7781,96.6383,96.6942,44738.0
2024-06-03 10:20:00,103.79,103.89,103.47,103.47,10428.0,96.7222,96.8154,96.424,96.424,10428.0
2024-06-03 10:30:00,103.41,103.57,103.28,103.33,11343.0,96.3681,96.5172,96.2469,96.2935,11343.0
2024-06-03 10:40:00,103.35,103.6,103.26,103.4,28625.0,96.3121,96.5451,96.2283,96.3587,28625.0
2024-06-03 10:50:00,103.48,103.89,103.38,103.42,8335.0,96.4333,96.8154,96.3401,96.3774,8335.0
2024-06-03 11:00:00,103.33,103.71,103.18,103.71,43900.0,96.2935,96.6476,96.1537,96.6476,43900.0
2024-06-03 11:10:00,103.68,103.81,103.52,103.65,11040.0,96.6197,96.7408,96.4706,96.5917,11040.0
2024-06-03 11:20:00,103.61,103.79,103.51,103.61,12804.0,96.5544,96.7222,96.4612,96.5544,12804.0
2024-06-03 11:30:00,103.61,103.81,103.43,103.62,15522.0,96.5544,96.7408,96.3867,96.5638,15522.0
2024-06-03 11:40:00,103.62,103.78,103.52,103.69,13156.0,96.5638,96.7129,96.4706,96.629,13156.0
2024-06-03 11:50:00,103.69,103.76,103.42,103.43,16815.0,96.629,96.6942,96.3774,96.3867,16815.0
2024-06-03 12:00:00,103.35,103.55,103.23,103.55,27535.0,96.3121,96.4985,96.2003,96.4985,27535.0
2024-06-03 12:10:00,103.51,103.6,103.01,103.08,22334.0,96.4612,96.5451,95.9953,96.0605,22334.0
2024-06-03 12:20:00,103.0,103.09,102.84,102.84,31181.0,95.986,96.0698,95.8369,95.8369,31181.0
2024-06-03 12:30:00,102.88,102.89,102.56,102.75,26775.0,95.8741,95.8835,95.5759,95.753,26775.0
2024-06-03 12:40:00,102.74,102.82,102.5,102.5,10506.0,95.7437,95.8182,95.52,95.52,10506.0
2024-06-03 12:50:00,102.51,102.73,102.49,102.59,10560.0,95.5293,95.7344,95.5107,95.6039,10560.0
2024-06-03 13:00:00,102.54,102.63,102.45,102.53,20831.0,95.5573,95.6412,95.4734,95.548,20831.0
2024-06-03 13:10:00,102.51,102.67,102.44,102.62,23220.0,95.5293,95.6784,95.4641,95.6319,23220.0
2024-06-03 13:20:00,102.62,102.9,102.62,102.84,39247.0,95.6319,95.8928,95.6319,95.8369,39247.0
2024-06-03 13:30:00,102.86,103.16,102.84,103.1,16559.0,95.8555,96.1351,95.8369,96.0792,16559.0
2024-06-03 13:40:00,103.08,103.21,103.03,103.17,11183.0,96.0605,96.1817,96.0139,96.1444,11183.0
2024-06-03 13:50:00,103.19,103.24,103.07,103.22,17569.0,96.163,96.2096,96.0512,96.191,17569.0
2024-06-03 14:00:00,103.21,103.31,103.16,103.18,16071.0,96.1817,96.2749,96.1351,96.1537,16071.0
2024-06-03 14:10:00,103.17,103.34,103.11,103.31,16484.0,96.1444,96.3028,96.0885,96.2749,16484.0
2024-06-03 14:20:00,103.31,103.39,103.22,103.29,24465.0,96.2749,96.3494,96.191,96.2562,24465.0
2024-06-03 14:30:00,103.32,103.37,103.26,103.31,19431.0,96.2842,96.3308,96.2283,96.2749,19431.0
2024-06-03 14:40:00,103.32,103.44,103.31,103.35,17415.0,96.2842,96.396,96.2749,96.3121,17415.0
2024-06-03 14:50:00,103.32,103.33,103.18,103.31,21267.0,96.2842,96.2935,96.1537,96.2749,21267.0
2024-06-03 15:00:00,103.33,103.42,103.24,103.42,52161.0,96.2935,96.3774,96.2096,96.3774,52161.0
2024-06-03 15:10:00,103.42,103.53,103.28,103.42,28075.0,96.3774,96.4799,96.2469,96.3774,28075.0
2024-06-03 15:20:00,103.42,103.42,103.15,103.25,26650.0,96.3774,96.3774,96.1258,96.219,26650.0
2024-06-03 15:30:00,103.24,103.37,103.1,103.14,35530.0,96.2096,96.3308,96.0792,96.1164,35530.0
2024-06-03 15:40:00,103.12,103.22,102.94,103.18,48679.0,96.0978,96.191,95.9301,96.1537,48679.0
2024-06-03 15:50:00,103.2,103.23,102.87,103.13,258499.0,96.1724,96.2003,95.8648,96.1071,258499.0
2024-06-04 09:30:00,103.02,103.51,102.41,103.1,23233.0,96.0046,96.4612,95.4362,96.0792,23233.0
2024-06-04 09:40:00,103.11,103.38,102.8,103.07,13849.0,96.0885,96.3401,95.7996,96.0512,13849.0
2024-06-04 09:50:00,103.13,103.71,103.09,103.7,9775.0,96.1071,96.6476,96.0698,96.6383,9775.0
2024-06-04 10:00:00,103.73,104.0,103.73,103.86,16257.0,96.6663,96.9179,96.6663,96.7874,16257.0
2024-06-04 10:10:00,103.79,104.01,103.79,103.94,15510.0,96.7222,96.9272,96.7222,96.862,15510.0
2024-06-04 10:20:00,103.98,104.23,103.93,104.23,51683.0,96.8992,97.1322,96.8526,97.1322,51683.0
2024-06-04 10:30:00,104.2,104.21,103.65,103.69,28816.0,97.1043,97.1136,96.5917,96.629,28816.0
2024-06-04 10:40:00,103.71,104.02,103.69,103.86,30553.0,96.6476,96.9365,96.629,96.7874,30553.0
2024-06-04 10:50:00,103.85,103.85,103.59,103.59,9151.0,96.7781,96.7781,96.5358,96.5358,9151.0
2024-06-04 11:00:00,103.59,103.68,103.4,103.44,12392.0,96.5358,96.6197,96.3587,96.396,12392.0
2024-06-04 11:10:00,103.44,103.48,103.4,103.47,10031.0,96.396,96.4333,96.3587,96.424,10031.0
2024-06-04 11:20:00,103.47,103.48,103.25,103.25,11733.0,96.424,96.4333,96.219,96.219,11733.0
2024-06-04 11:30:00,103.22,103.24,102.94,102.95,25944.0,96.191,96.2096,95.9301,95.9394,25944.0
2024-06-04 11:40:00,102.96,103.08,102.68,102.76,29028.0,95.9487,96.0605,95.6878,95.7623,29028.0
2024-06-04 11:50:00,102.75,102.9,102.72,102.78,32207.0,95.753,95.8928,95.725,95.781,32207.0
2024-06-04 12:00:00,102.8,102.82,102.67,102.7,35833.0,95.7996,95.8182,95.6784,95.7064,35833.0
2024-06-04 12:10:00,102.69,102.8,102.64,102.64,23980.0,95.6971,95.7996,95.6505,95.6505,23980.0
2024-06-04 12:20:00,102.7,102.84,102.66,102.82,12636.0,95.7064,95.8369,95.6691,95.8182,12636.0
2024-06-04 12:30:00,102.8,102.89,102.78,102.8,19236.0,95.7996,95.8835,95.781,95.7996,19236.0
2024-06-04 12:40:00,102.82,103.05,102.81,103.01,18223.0,95.8182,96.0326,95.8089,95.9953,18223.0
2024-06-04 12:50:00,102.99,102.99,102.79,102.85,13845.0,95.9767,95.9767,95.7903,95.8462,13845.0
2024-06-04 13:00:00,102.85,102.89,102.75,102.82,14400.0,95.8462,95.8835,95.753,95.8182,14400.0
2024-06-04 13:10:00,102.84,102.96,102.81,102.93,18546.0,95.8369,95.9487,95.8089,95.9207,18546.0
2024-06-04 13:20:00,102.93,103.04,102.9,103.01,18587.0,95.9207,96.0233,95.8928,95.9953,18587.0
2024-06-04 13:30:00,103.03,103.13,102.95,103.13,14497.0,96.0139,96.1071,95.9394,96.1071,14497.0
2024-06-04 13:40:00,103.14,103.16,103.01,103.01,19366.0,96.1164,96.1351,95.9953,95.9953,19366.0
2024-06-04 13:50:00,103.03,103.03,102.88,102.9,13375.0,96.0139,96.0139,95.8741,95.8928,13375.0
2024-06-04 14:00:00,102.89,103.07,102.89,103.06,14929.0,95.8835,96.0512,95.8835,96.0419,14929.0
2024-06-04 14:10:00,103.04,103.04,102.88,102.95,11743.0,96.0233,96.0233,95.8741,95.9394,11743.0
2024-06-04 14:20:00,102.97,103.41,102.97,103.34,20113.0,95.958,96.3681,95.958,96.3028,20113.0
2024-06-04 14:30:00,103.29,103.36,103.22,103.36,13017.0,96.2562,96.3215,96.191,96.3215,13017.0
2024-06-04 14:40:00,103.36,103.47,103.34,103.46,12670.0,96.3215,96.424,96.3028,96.4147,12670.0
2024-06-04 14:50:00,103.47,103.53,103.41,103.42,20112.0,96.424,96.4799,96.3681,96.3774,20112.0
2024-06-04 15:00:00,103.38,103.44,103.2,103.38,19617.0,96.3401,96.396,96.1724,96.3401,19617.0
2024-06-04 15:10:00,103.38,103.46,103.32,103.32,18508.0,96.3401,96.4147,96.2842,96.2842,18508.0
2024-06-04 15:20:00,103.34,103.45,103.32,103.34,17980.0,96.3028,96.4053,96.2842,96.3028,17980.0
2024-06-04 15:30:00,103.35,103.51,103.33,103.45,32473.0,96.3121,96.4612,96.2935,96.4053,32473.0
2024-06-04 15:40:00,103.45,103.69,103.45,103.59,52948.0,96.4053,96.629,96.4053,96.5358,52948.0
2024-06-04 15:50:00,103.58,103.82,103.38,103.61,164348.0,96.5265,96.7501,96.3401,96.5544,164348.0
2024-06-05 09:30:00,103.26,103.69,103.1,103.61,114643.0,96.2283,96.629,96.0792,96.5544,114643.0
2024-06-05 09:40:00,103.6,103.96,103.41,103.48,18323.0,96.5451,96.8806,96.3681,96.4333,18323.0
2024-06-05 09:50:00,103.41,103.7,103.34,103.67,23951.0,96.3681,96.6383,96.3028,96.6104,23951.0
2024-06-05 10:00:00,103.63,103.71,103.33,103.52,40270.0,96.5731,96.6476,96.2935,96.4706,40270.0
2024-06-05 10:10:00,103.52,103.55,103.16,103.18,125665.0,96.4706,96.4985,96.1351,96.1537,125665.0
2024-06-05 10:20:00,103.16,103.26,103.0,103.2,9511.0,96.1351,96.2283,95.986,96.1724,9511.0
2024-06-05 10:30:00,103.2,103.48,103.15,103.43,18751.0,96.1724,96.4333,96.1258,96.3867,18751.0
2024-06-05 10:40:00,103.46,103.5,102.84,102.87,41849.0,96.4147,96.4519,95.8369,95.8648,41849.0
2024-06-05 10:50:00,102.86,102.99,102.59,102.67,138190.0,95.8555,95.9767,95.6039,95.6784,138190.0
2024-06-05 11:00:00,102.6,102.6,102.29,102.41,21474.0,95.6132,95.6132,95.3243,95.4362,21474.0
2024-06-05 11:10:00,102.41,102.53,102.38,102.5,24777.0,95.4362,95.548,95.4082,95.52,24777.0
2024-06-05 11:20:00,102.48,102.57,102.32,102.51,17762.0,95.5014,95.5853,95.3523,95.5293,17762.0
2024-06-05 11:30:00,102.54,102.75,102.47,102.73,16642.0,95.5573,95.753,95.4921,95.7344,16642.0
2024-06-05 11:40:00,102.71,102.76,102.51,102.73,24855.0,95.7157,95.7623,95.5293,95.7344,24855.0
2024-06-05 11:50:00,102.71,102.77,102.55,102.56,9130.0,95.7157,95.7716,95.5666,95.5759,9130.0
2024-06-05 12:00:00,102.55,102.6,102.46,102.55,15067.0,95.5666,95.6132,95.4827,95.5666,15067.0
2024-06-05 12:10:00,102.58,102.66,102.37,102.37,24620.0,95.5946,95.6691,95.3989,95.3989,24620.0
2024-06-05 12:20:00,102.37,102.48,102.25,102.25,20693.0,95.3989,95.5014,95.287,95.287,20693.0
2024-06-05 12:30:00,102.29,102.56,102.24,102.5,30213.0,95.3243,95.5759,95.2777,95.52,30213.0
2024-06-05 12:40:00,102.52,102.53,102.35,102.38,16297.0,95.5387,95.548,95.3802,95.4082,16297.0
2024-06-05 12:50:00,102.38,102.43,102.27,102.37,12982.0,95.4082,95.4548,95.3057,95.3989,12982.0
2024-06-05 13:00:00,102.36,102.38,102.28,102.36,10721.0,95.3896,95.4082,95.315,95.3896,10721.0
2024-06-05 13:10:00,102.36,102.46,102.27,102.27,18331.0,95.3896,95.4827,95.3057,95.3057,18331.0
2024-06-05 13:20:00,102.28,102.43,102.22,102.37,29203.0,95.315,95.4548,95.2591,95.3989,29203.0
2024-06-05 13:30:00,102.37,102.4,102.18,102.2,43038.0,95.3989,95.4268,95.2218,95.2405,43038.0
2024-06-05 13:40:00,102.21,102.43,102.16,102.43,14451.0,95.2498,95.4548,95.2032,95.4548,14451.0
2024-06-05 13:50:00,102.43,102.43,102.29,102.32,15689.0,95.4548,95.4548,95.3243,95.3523,15689.0
2024-06-05 14:00:00,102.3,102.37,102.22,102.31,22825.0,95.3336,95.3989,95.2591,95.343,22825.0
2024-06-05 14:10:00,102.31,102.55,102.31,102.43,16192.0,95.343,95.5666,95.343,95.4548,16192.0
2024-06-05 14:20:00,102.44,102.59,102.43,102.49,25509.0,95.4641,95.6039,95.4548,95.5107,25509.0
2024-06-05 14:30:00,102.46,102.57,102.42,102.54,19366.0,95.4827,95.5853,95.4455,95.5573,19366.0
2024-06-05 14:40:00,102.56,102.73,102.56,102.71,13363.0,95.5759,95.7344,95.5759,95.7157,13363.0
2024-06-05 14:50:00,102.72,102.75,102.45,102.45,9615.0,95.725,95.753,95.4734,95.4734,9615.0
2024-06-05 15:00:00,102.46,102.51,102.42,102.46,17980.0,95.4827,95.5293,95.4455,95.4827,17980.0
2024-06-05 15:10:00,102.41,102.47,102.35,102.43,24852.0,95.4362,95.4921,95.3802,95.4548,24852.0
2024-06-05 15:20:00,102.41,102.46,102.31,102.34,22890.0,95.4362,95.4827,95.343,95.3709,22890.0
2024-06-05 15:30:00,102.28,102.42,102.28,102.38,27598.0,95.315,95.4455,95.315,95.4082,27598.0
2024-06-05 15:40:00,102.38,102.44,102.28,102.35,38594.0,95.4082,95.4641,95.315,95.3802,38594.0
2024-06-05 15:50:00,102.34,102.49,102.29,102.38,116446.0,95.3709,95.5107,95.3243,95.4082,116446.0
2024-06-06 09:30:00,101.87,101.98,101.29,101.56,32322.0,94.9329,95.0354,94.3924,94.644,32322.0
2024-06-06 09:40:00,101.67,102.32,101.58,102.25,68151.0,94.7465,95.3523,94.6627,95.287,68151.0
2024-06-06 09:50:00,102.28,102.29,101.92,102.14,61294.0,95.315,95.3243,94.9795,95.1845,61294.0
2024-06-06 10:00:00,102.17,102.19,101.74,101.9,50552.0,95.2125,95.2311,94.8118,94.9609,50552.0
2024-06-06 10:10:00,101.91,102.06,101.78,101.82,37829.0,94.9702,95.11,94.8491,94.8863,37829.0
2024-06-06 10:20:00,101.84,101.84,101.6,101.77,15514.0,94.905,94.905,94.6813,94.8397,15514.0
2024-06-06 10:30:00,101.77,101.77,101.28,101.36,13692.0,94.8397,94.8397,94.3831,94.4577,13692.0
2024-06-06 10:40:00,101.34,101.75,101.34,101.75,7820.0,94.439,94.8211,94.439,94.8211,7820.0
2024-06-06 10:50:00,101.75,101.76,101.47,101.47,7376.0,94.8211,94.8304,94.5602,94.5602,7376.0
2024-06-06 11:00:00,101.45,101.63,101.44,101.61,13416.0,94.5415,94.7093,94.5322,94.6906,13416.0
2024-06-06 11:10:00,101.65,101.77,101.62,101.77,8698.0,94.7279,94.8397,94.7,94.8397,8698.0
2024-06-06 11:20:00,101.74,101.88,101.74,101.82,23256.0,94.8118,94.9422,94.8118,94.8863,23256.0
2024-06-06 11:30:00,101.81,101.86,101.68,101.73,16915.0,94.877,94.9236,94.7559,94.8025,16915.0
2024-06-06 11:40:00,101.73,101.82,101.66,101.68,12792.0,94.8025,94.8863,94.7372,94.7559,12792.0
2024-06-06 11:50:00,101.64,101.79,101.6,101.76,12788.0,94.7186,94.8584,94.6813,94.8304,12788.0
2024-06-06 12:00:00,101.76,101.78,101.6,101.6,8277.0,94.8304,94.8491,94.6813,94.6813,8277.0
2024-06-06 12:10:00,101.6,101.77,101.56,101.62,25923.0,94.6813,94.8397,94.644,94.7,25923.0
2024-06-06 12:20:00,101.62,101.73,101.51,101.73,13336.0,94.7,94.8025,94.5974,94.8025,13336.0
2024-06-06 12:30:00,101.73,101.76,101.64,101.73,7903.0,94.8025,94.8304,94.7186,94.8025,7903.0
2024-06-06 12:40:00,101.75,101.76,101.69,101.75,6546.0,94.8211,94.8304,94.7652,94.8211,6546.0
2024-06-06 12:50:00,101.73,101.75,101.65,101.65,9488.0,94.8025,94.8211,94.7279,94.7279,9488.0
2024-06-06 13:00:00,101.65,101.69,101.57,101.66,11680.0,94.7279,94.7652,94.6534,94.7372,11680.0
2024-06-06 13:10:00,101.67,101.69,101.62,101.69,14079.0,94.7465,94.7652,94.7,94.7652,14079.0
2024-06-06 13:20:00,101.65,101.8,101.6,101.75,13104.0,94.7279,94.8677,94.6813,94.8211,13104.0
2024-06-06 13:30:00,101.77,101.88,101.75,101.86,12871.0,94.8397,94.9422,94.8211,94.9236,12871.0
2024-06-06 13:40:00,101.85,101.96,101.84,101.95,8038.0,94.9143,95.0168,94.905,95.0075,8038.0
2024-06-06 13:50:00,101.92,101.97,101.76,101.8,8726.0,94.9795,95.0261,94.8304,94.8677,8726.0
2024-06-06 14:00:00,101.8,101.81,101.67,101.69,11356.0,94.8677,94.877,94.7465,94.7652,11356.0
2024-06-06 14:10:00,101.66,101.8,101.66,101.8,11223.0,94.7372,94.8677,94.7372,94.8677,11223.0
2024-06-06 14:20:00,101.8,101.85,101.77,101.81,18456.0,94.8677,94.9143,94.8397,94.877,18456.0
2024-06-06 14:30:00,101.79,101.88,101.75,101.78,18276.0,94.8584,94.9422,94.8211,94.8491,18276.0
2024-06-06 14:40:00,101.77,101.82,101.62,101.66,15365.0,94.8397,94.8863,94.7,94.7372,15365.0
2024-06-06 14:50:00,101.62,101.83,101.62,101.8,17777.0,94.7,94.8957,94.7,94.8677,17777.0
2024-06-06 15:00:00,101.75,101.79,101.69,101.72,14766.0,94.8211,94.8584,94.7652,94.7931,14766.0
2024-06-06 15:10:00,101.74,101.77,101.59,101.64,15636.0,94.8118,94.8397,94.672,94.7186,15636.0
2024-06-06 15:20:00,101.63,101.76,101.57,101.59,49404.0,94.7093,94.8304,94.6534,94.672,49404.0
2024-06-06 15:30:00,101.58,101.67,101.51,101.52,21412.0,94.6627,94.7465,94.5974,94.6068,21412.0
2024-06-06 15:40:00,101.51,101.62,101.42,101.58,32884.0,94.5974,94.7,94.5136,94.6627,32884.0
2024-06-06 15:50:00,101.58,101.68,101.51,101.65,95247.0,94.6627,94.7559,94.5974,94.7279,95247.0
2024-06-07 09:30:00,100.0,100.61,99.82,100.22,36739.0,93.1903,93.7587,93.0225,93.3953,36739.0
2024-06-07 09:40:00,100.13,100.18,99.7,100.11,19948.0,93.3114,93.358,92.9107,93.2928,19948.0
2024-06-07 09:50:00,100.06,100.11,99.54,99.95,31354.0,93.2462,93.2928,92.7616,93.1437,31354.0
2024-06-07 10:00:00,99.98,99.99,99.46,99.5,45298.0,93.1716,93.1809,92.687,92.7243,45298.0
2024-06-07 10:10:00,99.5,99.62,99.41,99.61,27230.0,92.7243,92.8361,92.6404,92.8268,27230.0
2024-06-07 10:20:00,99.61,99.83,99.43,99.48,54487.0,92.8268,93.0318,92.6591,92.7057,54487.0
2024-06-07 10:30:00,99.48,99.91,99.26,99.87,25385.0,92.7057,93.1064,92.5007,93.0691,25385.0
2024-06-07 10:40:00,99.95,100.15,99.88,99.97,13116.0,93.1437,93.3301,93.0784,93.1623,13116.0
2024-06-07 10:50:00,99.96,100.0,99.83,99.96,21478.0,93.153,93.1903,93.0318,93.153,21478.0
2024-06-07 11:00:00,99.9,99.93,99.7,99.81,13775.0,93.0971,93.125,92.9107,93.0132,13775.0
2024-06-07 11:10:00,99.81,99.98,99.72,99.98,17323.0,93.0132,93.1716,92.9293,93.1716,17323.0
2024-06-07 11:20:00,99.98,100.11,99.95,100.04,16412.0,93.1716,93.2928,93.1437,93.2275,16412.0
2024-06-07 11:30:00,100.08,100.47,100.08,100.43,25041.0,93.2648,93.6283,93.2648,93.591,25041.0
2024-06-07 11:40:00,100.45,100.53,100.4,100.47,26920.0,93.6096,93.6842,93.563,93.6283,26920.0
2024-06-07 11:50:00,100.49,100.56,100.4,100.55,18542.0,93.6469,93.7121,93.563,93.7028,18542.0
2024-06-07 12:00:00,100.53,100.59,100.37,100.47,16931.0,93.6842,93.7401,93.5351,93.6283,16931.0
2024-06-07 12:10:00,100.44,100.5,100.38,100.49,8918.0,93.6003,93.6562,93.5444,93.6469,8918.0
2024-06-07 12:20:00,100.5,100.5,100.28,100.36,11899.0,93.6562,93.6562,93.4512,93.5258,11899.0
2024-06-07 12:30:00,100.37,100.47,100.27,100.28,10001.0,93.5351,93.6283,93.4419,93.4512,10001.0
2024-06-07 12:40:00,100.28,100.28,100.18,100.2,7684.0,93.4512,93.4512,93.358,93.3766,7684.0
2024-06-07 12:50:00,100.22,100.45,100.22,100.4,14181.0,93.3953,93.6096,93.3953,93.563,14181.0
2024-06-07 13:00:00,100.38,100.5,100.33,100.45,9486.0,93.5444,93.6562,93.4978,93.6096,9486.0
2024-06-07 13:10:00,100.43,100.67,100.42,100.59,18691.0,93.591,93.8146,93.5817,93.7401,18691.0
2024-06-07 13:20:00,100.58,100.85,100.58,100.78,9094.0,93.7308,93.9824,93.7308,93.9172,9094.0
2024-06-07 13:30:00,100.78,100.81,100.69,100.73,15238.0,93.9172,93.9451,93.8333,93.8706,15238.0
2024-06-07 13:40:00,100.74,100.77,100.71,100.72,8993.0,93.8799,93.9078,93.8519,93.8612,8993.0
2024-06-07 13:50:00,100.72,100.76,100.69,100.7,14164.0,93.8612,93.8985,93.8333,93.8426,14164.0
2024-06-07 14:00:00,100.7,100.71,100.38,100.56,23672.0,93.8426,93.8519,93.5444,93.7121,23672.0
2024-06-07 14:10:00,100.57,100.63,100.54,100.57,13765.0,93.7215,93.7774,93.6935,93.7215,13765.0
2024-06-07 14:20:00,100.57,100.92,100.56,100.91,12006.0,93.7215,94.0476,93.7121,94.0383,12006.0
2024-06-07 14:30:00,100.92,100.97,100.85,100.92,11915.0,94.0476,94.0942,93.9824,94.0476,11915.0
2024-06-07 14:40:00,100.93,100.96,100.88,100.95,9856.0,94.0569,94.0849,94.0103,94.0756,9856.0
2024-06-07 14:50:00,100.96,101.0,100.79,100.86,20703.0,94.0849,94.1222,93.9265,93.9917,20703.0
2024-06-07 15:00:00,100.84,100.84,100.66,100.7,44245.0,93.9731,93.9731,93.8053,93.8426,44245.0
2024-06-07 15:10:00,100.72,100.76,100.56,100.56,23822.0,93.8612,93.8985,93.7121,93.7121,23822.0
2024-06-07 15:20:00,100.55,100.66,100.48,100.66,40224.0,93.7028,93.8053,93.6376,93.8053,40224.0
2024-06-07 15:30:00,100.66,100.76,100.38,100.41,44509.0,93.8053,93.8985,93.5444,93.5723,44509.0
2024-06-07 15:40:00,100.4,100.48,100.24,100.41,61236.0,93.563,93.6376,93.4139,93.5723,61236.0
2024-06-07 15:50:00,100.39,100.71,100.32,100.61,295676.0,93.5537,93.8519,93.4885,93.7587,295676.0
2024-06-10 09:30:00,100.21,100.58,99.51,99.69,38483.0,93.386,93.7308,92.7336,92.9014,38483.0
2024-06-10 09:40:00,99.69,100.23,99.69,100.09,11524.0,92.9014,93.4046,92.9014,93.2741,11524.0
2024-06-10 09:50:00,100.22,100.31,99.91,100.04,10322.0,93.3953,93.4792,93.1064,93.2275,10322.0
2024-06-10 10:00:00,100.06,100.41,100.0,100.37,12093.0,93.2462,93.5723,93.1903,93.5351,12093.0
2024-06-10 10:10:00,100.29,100.41,100.18,100.31,16871.0,93.4605,93.5723,93.358,93.4792,16871.0
2024-06-10 10:20:00,100.28,100.29,99.82,99.87,48359.0,93.4512,93.4605,93.0225,93.0691,48359.0
2024-06-10 10:30:00,99.87,100.02,99.81,99.99,13447.0,93.0691,93.2089,93.0132,93.1809,13447.0
2024-06-10 10:40:00,99.97,100.11,99.94,100.11,12657.0,93.1623,93.2928,93.1344,93.2928,12657.0
2024-06-10 10:50:00,100.08,100.11,99.89,99.89,7841.0,93.2648,93.2928,93.0878,93.0878,7841.0
2024-06-10 11:00:00,99.89,99.96,99.76,99.76,12565.0,93.0878,93.153,92.9666,92.9666,12565.0
2024-06-10 11:10:00,99.78,100.11,99.77,100.1,15089.0,92.9853,93.2928,92.9759,93.2835,15089.0
2024-06-10 11:20:00,100.09,100.18,100.01,100.01,7184.0,93.2741,93.358,93.1996,93.1996,7184.0
2024-06-10 11:30:00,100.04,100.14,99.98,100.01,44706.0,93.2275,93.3207,93.1716,93.1996,44706.0
2024-06-10 11:40:00,100.0,100.25,99.87,100.21,11205.0,93.1903,93.4232,93.0691,93.386,11205.0
2024-06-10 11:50:00,100.21,100.24,100.0,100.03,7717.0,93.386,93.4139,93.1903,93.2182,7717.0
2024-06-10 12:00:00,100.08,100.22,100.03,100.06,15940.0,93.2648,93.3953,93.2182,93.2462,15940.0
2024-06-10 12:10:00,100.06,100.15,100.04,100.05,20087.0,93.2462,93.3301,93.2275,93.2369,20087.0
2024-06-10 12:20:00,100.04,100.09,99.99,100.03,24837.0,93.2275,93.2741,93.1809,93.2182,24837.0
2024-06-10 12:30:00,100.06,100.08,99.97,100.06,24141.0,93.2462,93.2648,93.1623,93.2462,24141.0
2024-06-10 12:40:00,100.08,100.24,100.05,100.13,22295.0,93.2648,93.4139,93.2369,93.3114,22295.0
2024-06-10 12:50:00,100.12,100.24,100.11,100.18,12091.0,93.3021,93.4139,93.2928,93.358,12091.0
2024-06-10 13:00:00,100.16,100.16,99.98,99.99,13660.0,93.3394,93.3394,93.1716,93.1809,13660.0
2024-06-10 13:10:00,99.99,100.05,99.94,99.95,24563.0,93.1809,93.2369,93.1344,93.1437,24563.0
2024-06-10 13:20:00,100.01,100.15,100.0,100.09,17846.0,93.1996,93.3301,93.1903,93.2741,17846.0
2024-06-10 13:30:00,100.08,100.18,100.05,100.17,4818.0,93.2648,93.358,93.2369,93.3487,4818.0
2024-06-10 13:40:00,100.17,100.29,100.14,100.26,16519.0,93.3487,93.4605,93.3207,93.4326,16519.0
2024-06-10 13:50:00,100.28,100.28,100.1,100.12,28269.0,93.4512,93.4512,93.2835,93.3021,28269.0
2024-06-10 14:00:00,100.14,100.15,100.03,100.14,14228.0,93.3207,93.3301,93.2182,93.3207,14228.0
2024-06-10 14:10:00,100.16,100.43,100.12,100.39,24152.0,93.3394,93.591,93.3021,93.5537,24152.0
2024-06-10 14:20:00,100.4,100.4,100.19,100.3,18175.0,93.563,93.563,93.3673,93.4698,18175.0
2024-06-10 14:30:00,100.31,100.39,100.25,100.25,15931.0,93.4792,93.5537,93.4232,93.4232,15931.0
2024-06-10 14:40:00,100.24,100.3,100.2,100.23,32958.0,93.4139,93.4698,93.3766,93.4046,32958.0
2024-06-10 14:50:00,100.23,100.39,100.23,100.37,27974.0,93.4046,93.5537,93.4046,93.5351,27974.0
2024-06-10 15:00:00,100.35,100.37,100.08,100.1,20850.0,93.5164,93.5351,93.2648,93.2835,20850.0
2024-06-10 15:10:00,100.09,100.15,100.0,100.03,12283.0,93.2741,93.3301,93.1903,93.2182,12283.0
2024-06-10 15:20:00,100.03,100.22,100.03,100.22,26606.0,93.2182,93.3953,93.2182,93.3953,26606.0
2024-06-10 15:30:00,100.2,100.2,99.99,100.01,23460.0,93.3766,93.3766,93.1809,93.1996,23460.0
2024-06-10 15:40:00,100.01,100.2,99.9,99.9,78462.0,93.1996,93.3766,93.0971,93.0971,78462.0
2024-06-10 15:50:00,99.9,100.09,99.73,99.85,174247.0,93.0971,93.2741,92.9387,93.0505,174247.0
2024-06-11 09:30:00,101.31,101.54,100.1,100.27,104350.0,94.4111,94.6254,93.2835,93.4419,104350.0
2024-06-11 09:40:00,100.38,100.55,99.94,100.55,19180.0,93.5444,93.7028,93.1344,93.7028,19180.0
2024-06-11 09:50:00,100.55,100.64,100.22,100.45,21250.0,93.7028,93.7867,93.3953,93.6096,21250.0
2024-06-11 10:00:00,100.44,100.56,100.04,100.43,24034.0,93.6003,93.7121,93.2275,93.591,24034.0
2024-06-11 10:10:00,100.43,100.95,100.43,100.89,32954.0,93.591,94.0756,93.591,94.0197,32954.0
2024-06-11 10:20:00,100.89,101.14,100.77,101.05,31757.0,94.0197,94.2526,93.9078,94.1688,31757.0
2024-06-11 10:30:00,101.0,101.16,100.82,100.83,29913.0,94.1222,94.2713,93.9544,93.9637,29913.0
2024-06-11 10:40:00,100.82,100.94,100.56,100.68,18265.0,93.9544,94.0663,93.7121,93.824,18265.0
2024-06-11 10:50:00,100.67,100.73,100.6,100.61,12774.0,93.8146,93.8706,93.7494,93.7587,12774.0
2024-06-11 11:00:00,100.62,100.71,100.47,100.48,18503.0,93.768,93.8519,93.6283,93.6376,18503.0
2024-06-11 11:10:00,100.48,100.65,100.43,100.6,13577.0,93.6376,93.796,93.591,93.7494,13577.0
2024-06-11 11:20:00,100.66,100.66,100.41,100.44,18784.0,93.8053,93.8053,93.5723,93.6003,18784.0
2024-06-11 11:30:00,100.47,100.5,100.24,100.26,37347.0,93.6283,93.6562,93.4139,93.4326,37347.0
2024-06-11 11:40:00,100.26,100.46,100.26,100.34,21708.0,93.4326,93.6189,93.4326,93.5071,21708.0
2024-06-11 11:50:00,100.3,100.36,100.02,100.06,27218.0,93.4698,93.5258,93.2089,93.2462,27218.0
2024-06-11 12:00:00,100.03,100.19,100.02,100.19,15094.0,93.2182,93.3673,93.2089,93.3673,15094.0
2024-06-11 12:10:00,100.18,100.26,100.06,100.07,13198.0,93.358,93.4326,93.2462,93.2555,13198.0
2024-06-11 12:20:00,100.09,100.41,100.07,100.41,28680.0,93.2741,93.5723,93.2555,93.5723,28680.0
2024-06-11 12:30:00,100.41,100.42,100.26,100.39,13388.0,93.5723,93.5817,93.4326,93.5537,13388.0
2024-06-11 12:40:00,100.39,100.51,100.3,100.38,41808.0,93.5537,93.6655,93.4698,93.5444,41808.0
2024-06-11 12:50:00,100.36,100.45,100.31,100.42,26856.0,93.5258,93.6096,93.4792,93.5817,26856.0
2024-06-11 13:00:00,100.42,100.77,100.38,100.77,36550.0,93.5817,93.9078,93.5444,93.9078,36550.0
2024-06-11 13:10:00,100.75,100.82,100.62,100.67,26061.0,93.8892,93.9544,93.768,93.8146,26061.0
2024-06-11 13:20:00,100.67,100.93,100.62,100.92,41966.0,93.8146,94.0569,93.768,94.0476,41966.0
2024-06-11 13:30:00,100.91,101.03,100.78,101.03,32556.0,94.0383,94.1501,93.9172,94.1501,32556.0
2024-06-11 13:40:00,100.97,101.06,100.93,100.96,32646.0,94.0942,94.1781,94.0569,94.0849,32646.0
2024-06-11 13:50:00,100.96,101.0,100.85,100.87,16176.0,94.0849,94.1222,93.9824,94.001,16176.0
2024-06-11 14:00:00,100.87,101.04,100.77,100.97,16597.0,94.001,94.1594,93.9078,94.0942,16597.0
2024-06-11 14:10:00,100.98,101.25,100.98,101.25,12801.0,94.1035,94.3551,94.1035,94.3551,12801.0
2024-06-11 14:20:00,101.27,101.27,101.13,101.26,18636.0,94.3738,94.3738,94.2433,94.3645,18636.0
2024-06-11 14:30:00,101.3,101.35,101.14,101.15,29408.0,94.4017,94.4483,94.2526,94.262,29408.0
2024-06-11 14:40:00,101.13,101.17,100.98,101.17,23489.0,94.2433,94.2806,94.1035,94.2806,23489.0
2024-06-11 14:50:00,101.17,101.19,101.01,101.09,13640.0,94.2806,94.2992,94.1315,94.206,13640.0
2024-06-11 15:00:00,101.07,101.11,101.01,101.06,27464.0,94.1874,94.2247,94.1315,94.1781,27464.0
2024-06-11 15:10:00,101.08,101.11,101.06,101.09,22948.0,94.1967,94.2247,94.1781,94.206,22948.0
2024-06-11 15:20:00,101.09,101.12,100.92,101.0,37903.0,94.206,94.234,94.0476,94.1222,37903.0
2024-06-11 15:30:00,100.99,101.01,100.74,100.87,30235.0,94.1129,94.1315,93.8799,94.001,30235.0
2024-06-11 15:40:00,100.87,100.95,100.55,100.56,72834.0,94.001,94.0756,93.7028,93.7121,72834.0
2024-06-11 15:50:00,100.57,100.67,100.18,100.28,209966.0,93.7215,93.8146,93.358,93.4512,209966.0
2024-06-12 09:30:00,102.83,103.25,102.04,102.13,84390.0,95.8276,96.219,95.0914,95.1752,84390.0
2024-06-12 09:40:00,102.14,102.18,100.77,100.92,22137.0,95.1845,95.2218,93.9078,94.0476,22137.0
2024-06-12 09:50:00,100.9,101.3,100.82,101.15,28981.0,94.029,94.4017,93.9544,94.262,28981.0
2024-06-12 10:00:00,101.13,101.19,100.61,100.64,33440.0,94.2433,94.2992,93.7587,93.7867,33440.0
2024-06-12 10:10:00,100.64,100.98,100.64,100.91,24212.0,93.7867,94.1035,93.7867,94.0383,24212.0
2024-06-12 10:20:00,100.93,101.17,100.89,101.11,24644.0,94.0569,94.2806,94.0197,94.2247,24644.0
2024-06-12 10:30:00,101.07,101.29,100.97,101.29,11240.0,94.1874,94.3924,94.0942,94.3924,11240.0
2024-06-12 10:40:00,101.25,101.25,100.82,100.91,30569.0,94.3551,94.3551,93.9544,94.0383,30569.0
2024-06-12 10:50:00,100.89,101.04,100.85,101.04,14044.0,94.0197,94.1594,93.9824,94.1594,14044.0
2024-06-12 11:00:00,101.05,101.05,100.81,100.86,11388.0,94.1688,94.1688,93.9451,93.9917,11388.0
2024-06-12 11:10:00,100.82,100.9,100.65,100.9,26840.0,93.9544,94.029,93.796,94.029,26840.0
2024-06-12 11:20:00,100.9,100.95,100.65,100.76,18566.0,94.029,94.0756,93.796,93.8985,18566.0
2024-06-12 11:30:00,100.77,100.84,100.53,100.61,12111.0,93.9078,93.9731,93.6842,93.7587,12111.0
2024-06-12 11:40:00,100.63,100.94,100.58,100.94,16451.0,93.7774,94.0663,93.7308,94.0663,16451.0
2024-06-12 11:50:00,100.94,101.09,100.82,100.94,33361.0,94.0663,94.206,93.9544,94.0663,33361.0
2024-06-12 12:00:00,100.99,101.05,100.83,100.83,88169.0,94.1129,94.1688,93.9637,93.9637,88169.0
2024-06-12 12:10:00,100.75,100.8,100.46,100.47,10174.0,93.8892,93.9358,93.6189,93.6283,10174.0
2024-06-12 12:20:00,100.49,100.57,100.41,100.55,9767.0,93.6469,93.7215,93.5723,93.7028,9767.0
2024-06-12 12:30:00,100.55,100.59,100.37,100.53,15184.0,93.7028,93.7401,93.5351,93.6842,15184.0
2024-06-12 12:40:00,100.52,100.74,100.41,100.69,36386.0,93.6749,93.8799,93.5723,93.8333,36386.0
2024-06-12 12:50:00,100.66,100.68,100.5,100.58,15759.0,93.8053,93.824,93.6562,93.7308,15759.0
2024-06-12 13:00:00,100.56,100.62,100.42,100.45,7255.0,93.7121,93.768,93.5817,93.6096,7255.0
2024-06-12 13:10:00,100.44,100.45,100.28,100.35,10652.0,93.6003,93.6096,93.4512,93.5164,10652.0
2024-06-12 13:20:00,100.32,100.41,100.25,100.33,27731.0,93.4885,93.5723,93.4232,93.4978,27731.0
2024-06-12 13:30:00,100.32,100.49,100.21,100.49,21422.0,93.4885,93.6469,93.386,93.6469,21422.0
2024-06-12 13:40:00,100.5,100.58,100.47,100.57,21661.0,93.6562,93.7308,93.6283,93.7215,21661.0
2024-06-12 13:50:00,100.57,100.59,100.46,100.46,20091.0,93.7215,93.7401,93.6189,93.6189,20091.0
2024-06-12 14:00:00,100.4,100.53,100.14,100.32,35068.0,93.563,93.6842,93.3207,93.4885,35068.0
2024-06-12 14:10:00,100.37,100.51,100.21,100.49,22472.0,93.5351,93.6655,93.386,93.6469,22472.0
2024-06-12 14:20:00,100.52,100.54,100.43,100.43,11904.0,93.6749,93.6935,93.591,93.591,11904.0
2024-06-12 14:30:00,100.44,100.63,100.05,100.1,27256.0,93.6003,93.7774,93.2369,93.2835,27256.0
2024-06-12 14:40:00,100.13,100.16,99.59,99.8,46711.0,93.3114,93.3394,92.8082,93.0039,46711.0
2024-06-12 14:50:00,99.8,99.96,99.58,99.95,50496.0,93.0039,93.153,92.7989,93.1437,50496.0
2024-06-12 15:00:00,99.94,100.2,99.82,99.98,20403.0,93.1344,93.3766,93.0225,93.1716,20403.0
2024-06-12 15:10:00,99.95,100.09,99.72,100.09,23103.0,93.1437,93.2741,92.9293,93.2741,23103.0
2024-06-12 15:20:00,100.09,100.11,99.57,99.62,31628.0,93.2741,93.2928,92.7896,92.8361,31628.0
2024-06-12 15:30:00,99.59,99.68,99.47,99.5,56166.0,92.8082,92.8921,92.6964,92.7243,56166.0
2024-06-12 15:40:00,99.5,99.63,99.42,99.57,44105.0,92.7243,92.8455,92.6498,92.7896,44105.0
2024-06-12 15:50:00,99.55,99.8,99.44,99.67,180424.0,92.7709,93.0039,92.6684,92.8827,180424.0
2024-06-13 09:30:00,99.92,100.7,99.75,100.48,72159.0,93.1157,93.8426,92.9573,93.6376,72159.0
2024-06-13 09:40:00,100.48,100.57,99.53,99.65,29434.0,93.6376,93.7215,92.7523,92.8641,29434.0
2024-06-13 09:50:00,99.65,99.75,99.39,99.54,40773.0,92.8641,92.9573,92.6218,92.7616,40773.0
2024-06-13 10:00:00,99.5,99.65,99.17,99.58,44856.0,92.7243,92.8641,92.4168,92.7989,44856.0
2024-06-13 10:10:00,99.65,99.7,99.5,99.52,11738.0,92.8641,92.9107,92.7243,92.743,11738.0
2024-06-13 10:20:00,99.58,99.58,99.13,99.13,43511.0,92.7989,92.7989,92.3795,92.3795,43511.0
2024-06-13 10:30:00,99.13,99.25,99.03,99.11,29764.0,92.3795,92.4913,92.2863,92.3609,29764.0
2024-06-13 10:40:00,99.11,99.21,98.9,99.09,18658.0,92.3609,92.4541,92.1652,92.3422,18658.0
2024-06-13 10:50:00,99.1,99.51,99.05,99.45,17150.0,92.3516,92.7336,92.305,92.6777,17150.0
2024-06-13 11:00:00,99.5,99.63,99.36,99.61,12412.0,92.7243,92.8455,92.5939,92.8268,12412.0
2024-06-13 11:10:00,99.58,99.59,99.39,99.49,8939.0,92.7989,92.8082,92.6218,92.715,8939.0
2024-06-13 11:20:00,99.52,100.27,99.48,100.14,40120.0,92.743,93.4419,92.7057,93.3207,40120.0
2024-06-13 11:30:00,100.17,100.27,99.98,100.17,12441.0,93.3487,93.4419,93.1716,93.3487,12441.0
2024-06-13 11:40:00,100.17,100.36,100.02,100.03,17474.0,93.3487,93.5258,93.2089,93.2182,17474.0
2024-06-13 11:50:00,100.02,100.26,99.99,100.07,14549.0,93.2089,93.4326,93.1809,93.2555,14549.0
2024-06-13 12:00:00,99.99,100.03,99.78,99.83,9269.0,93.1809,93.2182,92.9853,93.0318,9269.0
2024-06-13 12:10:00,99.93,100.11,99.84,100.05,16007.0,93.125,93.2928,93.0412,93.2369,16007.0
2024-06-13 12:20:00,100.03,100.18,99.95,99.98,8785.0,93.2182,93.358,93.1437,93.1716,8785.0
2024-06-13 12:30:00,99.99,100.07,99.94,100.02,7495.0,93.1809,93.2555,93.1344,93.2089,7495.0
2024-06-13 12:40:00,99.99,100.19,99.93,100.17,9229.0,93.1809,93.3673,93.125,93.3487,9229.0
2024-06-13 12:50:00,100.17,100.23,100.06,100.06,10095.0,93.3487,93.4046,93.2462,93.2462,10095.0
2024-06-13 13:00:00,100.04,100.5,100.04,100.5,25823.0,93.2275,93.6562,93.2275,93.6562,25823.0
2024-06-13 13:10:00,100.47,100.5,100.31,100.45,13435.0,93.6283,93.6562,93.4792,93.6096,13435.0
2024-06-13 13:20:00,100.45,100.49,100.34,100.35,6282.0,93.6096,93.6469,93.5071,93.5164,6282.0
2024-06-13 13:30:00,100.36,100.37,100.15,100.27,9337.0,93.5258,93.5351,93.3301,93.4419,9337.0
2024-06-13 13:40:00,100.27,100.39,100.26,100.3,7090.0,93.4419,93.5537,93.4326,93.4698,7090.0
2024-06-13 13:50:00,100.37,100.42,100.24,100.27,6733.0,93.5351,93.5817,93.4139,93.4419,6733.0
2024-06-13 14:00:00,100.29,100.31,100.23,100.25,6647.0,93.4605,93.4792,93.4046,93.4232,6647.0
2024-06-13 14:10:00,100.23,100.28,100.14,100.18,9568.0,93.4046,93.4512,93.3207,93.358,9568.0
2024-06-13 14:20:00,100.17,100.26,100.16,100.23,13182.0,93.3487,93.4326,93.3394,93.4046,13182.0
2024-06-13 14:30:00,100.27,100.4,100.27,100.36,6456.0,93.4419,93.563,93.4419,93.5258,6456.0
2024-06-13 14:40:00,100.36,100.36,100.24,100.29,10865.0,93.5258,93.5258,93.4139,93.4605,10865.0
2024-06-13 14:50:00,100.3,100.41,100.28,100.34,11842.0,93.4698,93.5723,93.4512,93.5071,11842.0
2024-06-13 15:00:00,100.34,100.34,100.15,100.2,15804.0,93.5071,93.5071,93.3301,93.3766,15804.0
2024-06-13 15:10:00,100.22,100.24,100.12,100.21,18955.0,93.3953,93.4139,93.3021,93.386,18955.0
2024-06-13 15:20:00,100.32,100.33,100.09,100.11,18202.0,93.4885,93.4978,93.2741,93.2928,18202.0
2024-06-13 15:30:00,100.09,100.1,99.84,99.97,28320.0,93.2741,93.2835,93.0412,93.1623,28320.0
2024-06-13 15:40:00,99.96,100.05,99.81,99.83,25552.0,93.153,93.2369,93.0132,93.0318,25552.0
2024-06-13 15:50:00,99.8,100.08,99.79,99.83,188575.0,93.0039,93.2648,92.9946,93.0318,188575.0
2024-06-14 09:30:00,97.6,98.34,97.55,98.05,87709.0,92.3901,93.0906,92.3427,92.816,87709.0
2024-06-14 09:40:00,98.06,98.43,97.81,97.95,72484.0,92.8255,93.1757,92.5888,92.7214,72484.0
2024-06-14 09:50:00,97.92,98.0,97.62,97.89,45920.0,92.693,92.7687,92.409,92.6646,45920.0
2024-06-14 10:00:00,97.84,97.87,97.47,97.52,55450.0,92.6172,92.6456,92.267,92.3143,55450.0
2024-06-14 10:10:00,97.5,97.9,97.4,97.71,40070.0,92.2954,92.674,92.2007,92.4942,40070.0
2024-06-14 10:20:00,97.69,97.79,97.62,97.74,55320.0,92.4753,92.5699,92.409,92.5226,55320.0
2024-06-14 10:30:00,97.74,97.74,97.48,97.66,45038.0,92.5226,92.5226,92.2765,92.4469,45038.0
2024-06-14 10:40:00,97.64,97.78,97.52,97.71,38387.0,92.4279,92.5604,92.3143,92.4942,38387.0
2024-06-14 10:50:00,97.73,97.96,97.66,97.83,29955.0,92.5131,92.7308,92.4469,92.6078,29955.0
2024-06-14 11:00:00,97.88,98.07,97.84,98.0,32059.0,92.6551,92.835,92.6172,92.7687,32059.0
2024-06-14 11:10:00,97.99,98.07,97.85,98.02,30086.0,92.7592,92.835,92.6267,92.7876,30086.0
2024-06-14 11:20:00,98.01,98.33,98.01,98.24,27176.0,92.7782,93.0811,92.7782,92.9959,27176.0
2024-06-14 11:30:00,98.25,98.29,98.18,98.25,19127.0,93.0054,93.0432,92.9391,93.0054,19127.0
2024-06-14 11:40:00,98.23,98.34,98.17,98.34,14537.0,92.9864,93.0906,92.9296,93.0906,14537.0
2024-06-14 11:50:00,98.33,98.55,98.32,98.46,40882.0,93.0811,93.2893,93.0716,93.2041,40882.0
2024-06-14 12:00:00,98.48,98.57,98.43,98.57,13368.0,93.2231,93.3083,93.1757,93.3083,13368.0
2024-06-14 12:10:00,98.57,98.78,98.54,98.76,12900.0,93.3083,93.5071,93.2799,93.4881,12900.0
2024-06-14 12:20:00,98.77,98.83,98.64,98.64,13286.0,93.4976,93.5544,93.3745,93.3745,13286.0
2024-06-14 12:30:00,98.64,98.72,98.62,98.71,12125.0,93.3745,93.4503,93.3556,93.4408,12125.0
2024-06-14 12:40:00,98.71,98.74,98.61,98.63,10546.0,93.4408,93.4692,93.3461,93.3651,10546.0
2024-06-14 12:50:00,98.64,98.69,98.51,98.55,43102.0,93.3745,93.4219,93.2515,93.2893,43102.0
2024-06-14 13:00:00,98.58,98.79,98.57,98.74,15633.0,93.3177,93.5165,93.3083,93.4692,15633.0
2024-06-14 13:10:00,98.75,98.79,98.7,98.71,13710.0,93.4787,93.5165,93.4313,93.4408,13710.0
2024-06-14 13:20:00,98.73,98.88,98.71,98.79,24023.0,93.4597,93.6017,93.4408,93.5165,24023.0
2024-06-14 13:30:00,98.76,98.76,98.56,98.61,11334.0,93.4881,93.4881,93.2988,93.3461,11334.0
2024-06-14 13:40:00,98.57,98.63,98.55,98.59,18645.0,93.3083,93.3651,93.2893,93.3272,18645.0
2024-06-14 13:50:00,98.57,98.62,98.55,98.57,11778.0,93.3083,93.3556,93.2893,93.3083,11778.0
2024-06-14 14:00:00,98.56,98.62,98.53,98.55,11131.0,93.2988,93.3556,93.2704,93.2893,11131.0
2024-06-14 14:10:00,98.56,98.79,98.54,98.77,8287.0,93.2988,93.5165,93.2799,93.4976,8287.0
2024-06-14 14:20:00,98.81,98.82,98.67,98.69,15204.0,93.5355,93.5449,93.4029,93.4219,15204.0
2024-06-14 14:30:00,98.68,98.74,98.62,98.65,19390.0,93.4124,93.4692,93.3556,93.384,19390.0
2024-06-14 14:40:00,98.65,98.72,98.53,98.64,15256.0,93.384,93.4503,93.2704,93.3745,15256.0
2024-06-14 14:50:00,98.64,98.7,98.59,98.69,14829.0,93.3745,93.4313,93.3272,93.4219,14829.0
2024-06-14 15:00:00,98.69,98.75,98.61,98.72,13993.0,93.4219,93.4787,93.3461,93.4503,13993.0
2024-06-14 15:10:00,98.71,98.76,98.66,98.71,18195.0,93.4408,93.4881,93.3935,93.4408,18195.0
2024-06-14 15:20:00,98.76,98.9,98.73,98.84,18064.0,93.4881,93.6207,93.4597,93.5639,18064.0
2024-06-14 15:30:00,98.83,98.88,98.73,98.75,24072.0,93.5544,93.6017,93.4597,93.4787,24072.0
2024-06-14 15:40:00,98.75,98.94,98.75,98.82,42135.0,93.4787,93.6585,93.4787,93.5449,42135.0
2024-06-14 15:50:00,98.84,99.14,98.81,99.1,139837.0,93.5639,93.8478,93.5355,93.81,139837.0
2024-06-17 09:30:00,97.94,98.2,97.19,97.26,73946.0,92.7119,92.958,92.0019,92.0682,73946.0
2024-06-17 09:40:00,97.27,97.56,97.04,97.26,25479.0,92.0777,92.3522,91.8599,92.0682,25479.0
2024-06-17 09:50:00,97.21,97.27,96.83,96.99,37150.0,92.0209,92.0777,91.6612,91.8126,37150.0
2024-06-17 10:00:00,96.93,96.99,96.64,96.95,24476.0,91.7558,91.8126,91.4813,91.7748,24476.0
2024-06-17 10:10:00,96.99,97.18,96.84,97.18,26990.0,91.8126,91.9925,91.6706,91.9925,26990.0
2024-06-17 10:20:00,97.21,97.24,96.79,97.0,35015.0,92.0209,92.0493,91.6233,91.8221,35015.0
2024-06-17 10:30:00,96.95,97.05,96.69,96.75,12466.0,91.7748,91.8694,91.5286,91.5854,12466.0
2024-06-17 10:40:00,96.72,97.01,96.72,96.98,12011.0,91.557,91.8315,91.557,91.8032,12011.0
2024-06-17 10:50:00,97.01,97.05,96.9,96.98,23366.0,91.8315,91.8694,91.7274,91.8032,23366.0
2024-06-17 11:00:00,97.01,97.06,96.89,96.95,33175.0,91.8315,91.8789,91.718,91.7748,33175.0
2024-06-17 11:10:00,96.95,97.04,96.82,97.04,14217.0,91.7748,91.8599,91.6517,91.8599,14217.0
2024-06-17 11:20:00,97.06,97.1,96.87,96.96,33078.0,91.8789,91.9167,91.699,91.7842,33078.0
2024-06-17 11:30:00,96.97,97.0,96.74,96.75,7400.0,91.7937,91.8221,91.576,91.5854,7400.0
2024-06-17 11:40:00,96.76,97.02,96.74,96.85,10635.0,91.5949,91.841,91.576,91.6801,10635.0
2024-06-17 11:50:00,96.86,96.87,96.69,96.69,8997.0,91.6896,91.699,91.5286,91.5286,8997.0
2024-06-17 12:00:00,96.7,96.83,96.68,96.74,20021.0,91.5381,91.6612,91.5192,91.576,20021.0
2024-06-17 12:10:00,96.77,96.86,96.71,96.71,9255.0,91.6044,91.6896,91.5476,91.5476,9255.0
2024-06-17 12:20:00,96.7,96.75,96.6,96.73,11478.0,91.5381,91.5854,91.4434,91.5665,11478.0
2024-06-17 12:30:00,96.76,96.9,96.71,96.74,15855.0,91.5949,91.7274,91.5476,91.576,15855.0
2024-06-17 12:40:00,96.71,96.72,96.56,96.65,5448.0,91.5476,91.557,91.4056,91.4908,5448.0
2024-06-17 12:50:00,96.68,96.78,96.61,96.74,5898.0,91.5192,91.6138,91.4529,91.576,5898.0
2024-06-17 13:00:00,96.75,96.75,96.55,96.58,10432.0,91.5854,91.5854,91.3961,91.4245,10432.0
2024-06-17 13:10:00,96.57,96.57,96.4,96.48,18797.0,91.415,91.415,91.2541,91.3298,18797.0
2024-06-17 13:20:00,96.49,96.53,96.36,96.38,10391.0,91.3393,91.3772,91.2162,91.2352,10391.0
2024-06-17 13:30:00,96.4,96.66,96.39,96.55,9754.0,91.2541,91.5002,91.2446,91.3961,9754.0
2024-06-17 13:40:00,96.57,96.72,96.55,96.7,35172.0,91.415,91.557,91.3961,91.5381,35172.0
2024-06-17 13:50:00,96.72,96.89,96.7,96.84,13925.0,91.557,91.718,91.5381,91.6706,13925.0
2024-06-17 14:00:00,96.84,96.92,96.74,96.91,10672.0,91.6706,91.7464,91.576,91.7369,10672.0
2024-06-17 14:10:00,96.92,97.06,96.85,96.85,16427.0,91.7464,91.8789,91.6801,91.6801,16427.0
2024-06-17 14:20:00,96.85,97.21,96.85,97.12,39366.0,91.6801,92.0209,91.6801,91.9357,39366.0
2024-06-17 14:30:00,97.11,97.17,96.92,96.92,23707.0,91.9262,91.983,91.7464,91.7464,23707.0
2024-06-17 14:40:00,96.91,97.02,96.89,96.95,23801.0,91.7369,91.841,91.718,91.7748,23801.0
2024-06-17 14:50:00,96.95,96.99,96.85,96.85,18852.0,91.7748,91.8126,91.6801,91.6801,18852.0
2024-06-17 15:00:00,96.85,96.86,96.73,96.79,25489.0,91.6801,91.6896,91.5665,91.6233,25489.0
2024-06-17 15:10:00,96.78,96.86,96.75,96.75,21329.0,91.6138,91.6896,91.5854,91.5854,21329.0
2024-06-17 15:20:00,96.76,96.83,96.67,96.67,30573.0,91.5949,91.6612,91.5097,91.5097,30573.0
2024-06-17 15:30:00,96.67,96.85,96.6,96.7,49403.0,91.5097,91.6801,91.4434,91.5381,49403.0
2024-06-17 15:40:00,96.7,96.79,96.44,96.48,69024.0,91.5381,91.6233,91.292,91.3298,69024.0
2024-06-17 15:50:00,96.48,96.6,96.27,96.36,199565.0,91.3298,91.4434,91.1311,91.2162,199565.0
2024-06-18 09:30:00,96.38,97.1,96.19,97.06,61458.0,91.2352,91.9167,91.0553,91.8789,61458.0
2024-06-18 09:40:00,97.11,97.5,96.75,97.12,23409.0,91.9262,92.2954,91.5854,91.9357,23409.0
2024-06-18 09:50:00,97.13,97.2,96.43,96.64,24607.0,91.9451,92.0114,91.2825,91.4813,24607.0
2024-06-18 10:00:00,96.65,97.09,96.16,96.17,19065.0,91.4908,91.9073,91.0269,91.0364,19065.0
2024-06-18 10:10:00,96.19,96.32,96.08,96.11,28108.0,91.0553,91.1784,90.9512,90.9796,28108.0
2024-06-18 10:20:00,96.22,96.63,96.18,96.62,23946.0,91.0837,91.4718,91.0459,91.4624,23946.0
2024-06-18 10:30:00,96.51,96.67,96.35,96.39,13972.0,91.3582,91.5097,91.2068,91.2446,13972.0
2024-06-18 10:40:00,96.39,96.6,96.34,96.55,19211.0,91.2446,91.4434,91.1973,91.3961,19211.0
2024-06-18 10:50:00,96.55,96.56,96.23,96.3,18055.0,91.3961,91.4056,91.0932,91.1594,18055.0
2024-06-18 11:00:00,96.32,96.52,96.25,96.47,11813.0,91.1784,91.3677,91.1121,91.3204,11813.0
2024-06-18 11:10:00,96.48,96.62,96.43,96.44,9949.0,91.3298,91.4624,91.2825,91.292,9949.0
2024-06-18 11:20:00,96.41,96.45,96.3,96.38,11559.0,91.2636,91.3014,91.1594,91.2352,11559.0
2024-06-18 11:30:00,96.39,96.5,96.32,96.35,52496.0,91.2446,91.3488,91.1784,91.2068,52496.0
2024-06-18 11:40:00,96.37,96.43,96.26,96.43,24741.0,91.2257,91.2825,91.1216,91.2825,24741.0
2024-06-18 11:50:00,96.43,96.6,96.35,96.57,41867.0,91.2825,91.4434,91.2068,91.415,41867.0
2024-06-18 12:00:00,96.59,96.62,96.32,96.38,42258.0,91.434,91.4624,91.1784,91.2352,42258.0
2024-06-18 12:10:00,96.37,96.51,96.26,96.45,43705.0,91.2257,91.3582,91.1216,91.3014,43705.0
2024-06-18 12:20:00,96.47,96.52,96.21,96.23,66491.0,91.3204,91.3677,91.0743,91.0932,66491.0
2024-06-18 12:30:00,96.23,96.24,96.09,96.22,82092.0,91.0932,91.1027,90.9607,91.0837,82092.0
2024-06-18 12:40:00,96.22,96.28,96.08,96.16,59652.0,91.0837,91.1405,90.9512,91.0269,59652.0
2024-06-18 12:50:00,96.15,96.16,96.01,96.03,45083.0,91.0175,91.0269,90.8849,90.9039,45083.0
2024-06-18 13:00:00,96.03,96.07,95.93,95.97,13047.0,90.9039,90.9417,90.8092,90.8471,13047.0
2024-06-18 13:10:00,95.94,95.98,95.84,95.87,26372.0,90.8187,90.8565,90.724,90.7524,26372.0
2024-06-18 13:20:00,95.88,95.9,95.79,95.79,21889.0,90.7619,90.7808,90.6767,90.6767,21889.0
2024-06-18 13:30:00,95.79,95.98,95.78,95.86,40718.0,90.6767,90.8565,90.6672,90.7429,40718.0
2024-06-18 13:40:00,95.88,95.96,95.82,95.89,30696.0,90.7619,90.8376,90.7051,90.7713,30696.0
2024-06-18 13:50:00,95.89,95.91,95.8,95.84,21581.0,90.7713,90.7903,90.6861,90.724,21581.0
2024-06-18 14:00:00,95.84,95.84,95.67,95.77,21943.0,90.724,90.724,90.5631,90.6577,21943.0
2024-06-18 14:10:00,95.78,95.82,95.68,95.74,21589.0,90.6672,90.7051,90.5725,90.6293,21589.0
2024-06-18 14:20:00,95.73,95.77,95.68,95.73,24148.0,90.6199,90.6577,90.5725,90.6199,24148.0
2024-06-18 14:30:00,95.73,95.99,95.73,95.91,32557.0,90.6199,90.866,90.6199,90.7903,32557.0
2024-06-18 14:40:00,95.88,95.98,95.77,95.82,45250.0,90.7619,90.8565,90.6577,90.7051,45250.0
2024-06-18 14:50:00,95.81,95.81,95.6,95.62,23787.0,90.6956,90.6956,90.4968,90.5157,23787.0
2024-06-18 15:00:00,95.61,95.61,95.33,95.51,47220.0,90.5063,90.5063,90.2412,90.4116,47220.0
2024-06-18 15:10:00,95.51,95.54,95.29,95.29,24416.0,90.4116,90.44,90.2034,90.2034,24416.0
2024-06-18 15:20:00,95.31,95.37,95.24,95.25,40549.0,90.2223,90.2791,90.156,90.1655,40549.0
2024-06-18 15:30:00,95.24,95.42,95.2,95.27,31741.0,90.156,90.3264,90.1182,90.1844,31741.0
2024-06-18 15:40:00,95.26,95.46,95.23,95.34,117150.0,90.175,90.3643,90.1466,90.2507,117150.0
2024-06-18 15:50:00,95.33,95.39,95.23,95.38,190216.0,90.2412,90.298,90.1466,90.2886,190216.0
2024-06-20 09:30:00,94.98,95.15,94.47,94.76,58612.0,89.9099,90.0708,89.4271,89.7017,58612.0
2024-06-20 09:40:00,94.74,95.17,94.62,95.17,53145.0,89.6827,90.0898,89.5691,90.0898,53145.0
2024-06-20 09:50:00,95.13,95.5,95.04,95.36,16531.0,90.0519,90.4022,89.9667,90.2696,16531.0
2024-06-20 10:00:00,95.36,95.56,95.26,95.39,26968.0,90.2696,90.459,90.175,90.298,26968.0
2024-06-20 10:10:00,95.28,96.0,95.27,95.95,85995.0,90.1939,90.8755,90.1844,90.8281,85995.0
2024-06-20 10:20:00,95.97,95.97,95.51,95.63,30624.0,90.8471,90.8471,90.4116,90.5252,30624.0
2024-06-20 10:30:00,95.63,95.7,95.33,95.55,28046.0,90.5252,90.5915,90.2412,90.4495,28046.0
2024-06-20 10:40:00,95.55,95.65,95.43,95.56,20704.0,90.4495,90.5441,90.3359,90.459,20704.0
2024-06-20 10:50:00,95.57,96.0,95.54,95.96,55602.0,90.4684,90.8755,90.44,90.8376,55602.0
2024-06-20 11:00:00,95.95,95.98,95.68,95.75,12345.0,90.8281,90.8565,90.5725,90.6388,12345.0
2024-06-20 11:10:00,95.76,95.81,95.61,95.65,30313.0,90.6483,90.6956,90.5063,90.5441,30313.0
2024-06-20 11:20:00,95.64,95.7,95.52,95.59,23469.0,90.5347,90.5915,90.4211,90.4873,23469.0
2024-06-20 11:30:00,95.57,95.68,95.51,95.55,32628.0,90.4684,90.5725,90.4116,90.4495,32628.0
2024-06-20 11:40:00,95.54,95.8,95.54,95.77,19938.0,90.44,90.6861,90.44,90.6577,19938.0
2024-06-20 11:50:00,95.79,95.79,95.63,95.7,16700.0,90.6767,90.6767,90.5252,90.5915,16700.0
2024-06-20 12:00:00,95.72,95.84,95.7,95.81,19218.0,90.6104,90.724,90.5915,90.6956,19218.0
2024-06-20 12:10:00,95.83,95.88,95.68,95.76,15943.0,90.7145,90.7619,90.5725,90.6483,15943.0
2024-06-20 12:20:00,95.78,95.89,95.67,95.8,22050.0,90.6672,90.7713,90.5631,90.6861,22050.0
2024-06-20 12:30:00,95.78,96.05,95.78,96.01,26331.0,90.6672,90.9228,90.6672,90.8849,26331.0
2024-06-20 12:40:00,96.01,96.01,95.91,95.95,15747.0,90.8849,90.8849,90.7903,90.8281,15747.0
2024-06-20 12:50:00,95.94,96.03,95.9,95.99,11391.0,90.8187,90.9039,90.7808,90.866,11391.0
2024-06-20 13:00:00,95.98,96.23,95.89,95.98,31915.0,90.8565,91.0932,90.7713,90.8565,31915.0
2024-06-20 13:10:00,95.99,96.09,95.96,96.01,12740.0,90.866,90.9607,90.8376,90.8849,12740.0
2024-06-20 13:20:00,95.99,96.24,95.94,96.22,34391.0,90.866,91.1027,90.8187,91.0837,34391.0
2024-06-20 13:30:00,96.24,96.56,96.24,96.47,23778.0,91.1027,91.4056,91.1027,91.3204,23778.0
2024-06-20 13:40:00,96.48,96.66,96.47,96.62,7055.0,91.3298,91.5002,91.3204,91.4624,7055.0
2024-06-20 13:50:00,96.6,96.63,96.5,96.51,15416.0,91.4434,91.4718,91.3488,91.3582,15416.0
2024-06-20 14:00:00,96.51,96.55,96.39,96.41,18463.0,91.3582,91.3961,91.2446,91.2636,18463.0
2024-06-20 14:10:00,96.42,96.53,96.37,96.41,13775.0,91.273,91.3772,91.2257,91.2636,13775.0
2024-06-20 14:20:00,96.41,96.49,96.37,96.44,11064.0,91.2636,91.3393,91.2257,91.292,11064.0
2024-06-20 14:30:00,96.42,96.47,96.3,96.32,13137.0,91.273,91.3204,91.1594,91.1784,13137.0
2024-06-20 14:40:00,96.3,96.49,96.27,96.46,11985.0,91.1594,91.3393,91.1311,91.3109,11985.0
2024-06-20 14:50:00,96.44,96.6,96.38,96.46,17336.0,91.292,91.4434,91.2352,91.3109,17336.0
2024-06-20 15:00:00,96.45,96.5,96.29,96.44,11412.0,91.3014,91.3488,91.15,91.292,11412.0
2024-06-20 15:10:00,96.43,96.5,96.35,96.37,15721.0,91.2825,91.3488,91.2068,91.2257,15721.0
2024-06-20 15:20:00,96.39,96.43,96.19,96.31,23194.0,91.2446,91.2825,91.0553,91.1689,23194.0
2024-06-20 15:30:00,96.28,96.46,96.08,96.44,24530.0,91.1405,91.3109,90.9512,91.292,24530.0
2024-06-20 15:40:00,96.43,96.5,96.34,96.4,42678.0,91.2825,91.3488,91.1973,91.2541,42678.0
2024-06-20 15:50:00,96.4,96.68,96.35,96.41,180763.0,91.2541,91.5192,91.2068,91.2636,180763.0
2024-06-21 09:30:00,96.9,96.9,95.57,95.57,575013.0,91.7274,91.7274,90.4684,90.4684,575013.0
2024-06-21 09:40:00,95.57,96.88,95.48,96.88,26668.0,90.4684,91.7085,90.3832,91.7085,26668.0
2024-06-21 09:50:00,96.87,97.24,96.77,97.07,49003.0,91.699,92.0493,91.6044,91.8883,49003.0
2024-06-21 10:00:00,97.1,97.35,96.93,97.35,23719.0,91.9167,92.1534,91.7558,92.1534,23719.0
2024-06-21 10:10:00,97.31,97.42,97.26,97.38,20738.0,92.1155,92.2197,92.0682,92.1818,20738.0
2024-06-21 10:20:00,97.4,97.68,97.28,97.68,13671.0,92.2007,92.4658,92.0871,92.4658,13671.0
2024-06-21 10:30:00,97.64,97.68,97.31,97.33,15284.0,92.4279,92.4658,92.1155,92.1345,15284.0
2024-06-21 10:40:00,97.41,97.49,97.2,97.3,15063.0,92.2102,92.2859,92.0114,92.1061,15063.0
2024-06-21 10:50:00,97.35,97.35,97.01,97.01,12595.0,92.1534,92.1534,91.8315,91.8315,12595.0
2024-06-21 11:00:00,97.01,97.19,96.96,96.97,11143.0,91.8315,92.0019,91.7842,91.7937,11143.0
2024-06-21 11:10:00,97.01,97.01,96.81,96.89,19034.0,91.8315,91.8315,91.6422,91.718,19034.0
2024-06-21 11:20:00,96.86,96.86,96.63,96.72,13728.0,91.6896,91.6896,91.4718,91.557,13728.0
2024-06-21 11:30:00,96.72,96.91,96.69,96.9,30557.0,91.557,91.7369,91.5286,91.7274,30557.0
2024-06-21 11:40:00,96.88,96.95,96.78,96.81,10890.0,91.7085,91.7748,91.6138,91.6422,10890.0
2024-06-21 11:50:00,96.82,96.9,96.57,96.79,19547.0,91.6517,91.7274,91.415,91.6233,19547.0
2024-06-21 12:00:00,96.79,96.91,96.66,96.69,20152.0,91.6233,91.7369,91.5002,91.5286,20152.0
2024-06-21 12:10:00,96.67,96.75,96.6,96.71,5108.0,91.5097,91.5854,91.4434,91.5476,5108.0
2024-06-21 12:20:00,96.68,96.9,96.62,96.88,8058.0,91.5192,91.7274,91.4624,91.7085,8058.0
2024-06-21 12:30:00,96.87,96.89,96.7,96.77,8506.0,91.699,91.718,91.5381,91.6044,8506.0
2024-06-21 12:40:00,96.77,96.92,96.74,96.92,10098.0,91.6044,91.7464,91.576,91.7464,10098.0
2024-06-21 12:50:00,96.9,96.93,96.83,96.83,11759.0,91.7274,91.7558,91.6612,91.6612,11759.0
2024-06-21 13:00:00,96.83,97.03,96.82,97.02,15850.0,91.6612,91.8505,91.6517,91.841,15850.0
2024-06-21 13:10:00,96.99,97.13,96.99,97.09,12114.0,91.8126,91.9451,91.8126,91.9073,12114.0
2024-06-21 13:20:00,97.09,97.09,96.92,96.92,8106.0,91.9073,91.9073,91.7464,91.7464,8106.0
2024-06-21 13:30:00,96.92,97.16,96.83,97.13,15766.0,91.7464,91.9735,91.6612,91.9451,15766.0
2024-06-21 13:40:00,97.14,97.3,97.12,97.22,18553.0,91.9546,92.1061,91.9357,92.0303,18553.0
2024-06-21 13:50:00,97.19,97.22,97.13,97.21,6476.0,92.0019,92.0303,91.9451,92.0209,6476.0
2024-06-21 14:00:00,97.17,97.19,96.91,96.96,25386.0,91.983,92.0019,91.7369,91.7842,25386.0
2024-06-21 14:10:00,96.98,97.09,96.93,96.96,33708.0,91.8032,91.9073,91.7558,91.7842,33708.0
2024-06-21 14:20:00,96.95,97.0,96.75,96.75,32077.0,91.7748,91.8221,91.5854,91.5854,32077.0
2024-06-21 14:30:00,96.73,96.81,96.69,96.74,39931.0,91.5665,91.6422,91.5286,91.576,39931.0
2024-06-21 14:40:00,96.78,96.8,96.63,96.65,13248.0,91.6138,91.6328,91.4718,91.4908,13248.0
2024-06-21 14:50:00,96.64,96.66,96.51,96.62,31820.0,91.4813,91.5002,91.3582,91.4624,31820.0
2024-06-21 15:00:00,96.63,96.63,96.38,96.41,29259.0,91.4718,91.4718,91.2352,91.2636,29259.0
2024-06-21 15:10:00,96.4,96.46,96.23,96.26,30084.0,91.2541,91.3109,91.0932,91.1216,30084.0
2024-06-21 15:20:00,96.25,96.28,96.12,96.18,31414.0,91.1121,91.1405,90.9891,91.0459,31414.0
2024-06-21 15:30:00,96.18,96.35,96.08,96.13,52642.0,91.0459,91.2068,90.9512,90.9985,52642.0
2024-06-21 15:40:00,96.14,96.14,95.91,96.0,112574.0,91.008,91.008,90.7903,90.8755,112574.0
2024-06-21 15:50:00,96.04,96.62,96.04,96.51,207151.0,90.9133,91.4624,90.9133,91.3582,207151.0
2024-06-24 09:30:00,96.32,97.0,96.14,96.98,52391.0,91.1784,91.8221,91.008,91.8032,52391.0
2024-06-24 09:40:00,96.98,97.11,96.51,96.94,23059.0,91.8032,91.9262,91.3582,91.7653,23059.0
2024-06-24 09:50:00,96.92,97.53,96.77,97.0,28088.0,91.7464,92.3238,91.6044,91.8221,28088.0
2024-06-24 10:00:00,96.99,97.05,96.81,96.88,37898.0,91.8126,91.8694,91.6422,91.7085,37898.0
2024-06-24 10:10:00,96.83,97.15,96.81,96.95,54711.0,91.6612,91.9641,91.6422,91.7748,54711.0
2024-06-24 10:20:00,96.97,97.36,96.96,97.28,116517.0,91.7937,92.1629,91.7842,92.0871,116517.0
2024-06-24 10:30:00,97.25,98.05,97.15,98.0,58239.0,92.0587,92.816,91.9641,92.7687,58239.0
2024-06-24 10:40:00,98.05,98.84,98.05,98.68,29577.0,92.816,93.5639,92.816,93.4124,29577.0
2024-06-24 10:50:00,98.68,98.73,98.44,98.46,33996.0,93.4124,93.4597,93.1852,93.2041,33996.0
2024-06-24 11:00:00,98.44,98.67,98.4,98.56,37972.0,93.1852,93.4029,93.1474,93.2988,37972.0
2024-06-24 11:10:00,98.56,98.6,98.27,98.28,20192.0,93.2988,93.3367,93.0243,93.0338,20192.0
2024-06-24 11:20:00,98.28,98.37,98.01,98.01,52604.0,93.0338,93.119,92.7782,92.7782,52604.0
2024-06-24 11:30:00,98.05,98.18,97.86,97.87,24706.0,92.816,92.9391,92.6362,92.6456,24706.0
2024-06-24 11:40:00,97.83,97.88,97.59,97.67,22153.0,92.6078,92.6551,92.3806,92.4563,22153.0
2024-06-24 11:50:00,97.67,97.95,97.64,97.82,30136.0,92.4563,92.7214,92.4279,92.5983,30136.0
2024-06-24 12:00:00,97.75,97.86,97.72,97.81,34927.0,92.532,92.6362,92.5036,92.5888,34927.0
2024-06-24 12:10:00,97.81,97.89,97.69,97.76,14287.0,92.5888,92.6646,92.4753,92.5415,14287.0
2024-06-24 12:20:00,97.76,97.91,97.76,97.84,25481.0,92.5415,92.6835,92.5415,92.6172,25481.0
2024-06-24 12:30:00,97.84,97.86,97.69,97.78,29088.0,92.6172,92.6362,92.4753,92.5604,29088.0
2024-06-24 12:40:00,97.73,97.82,97.69,97.73,17368.0,92.5131,92.5983,92.4753,92.5131,17368.0
2024-06-24 12:50:00,97.72,97.78,97.6,97.65,28121.0,92.5036,92.5604,92.3901,92.4374,28121.0
2024-06-24 13:00:00,97.66,97.68,97.5,97.51,17419.0,92.4469,92.4658,92.2954,92.3049,17419.0
2024-06-24 13:10:00,97.53,97.56,97.45,97.49,10892.0,92.3238,92.3522,92.2481,92.2859,10892.0
2024-06-24 13:20:00,97.5,97.53,97.4,97.44,70167.0,92.2954,92.3238,92.2007,92.2386,70167.0
2024-06-24 13:30:00,97.46,97.5,97.19,97.27,24189.0,92.2575,92.2954,92.0019,92.0777,24189.0
2024-06-24 13:40:00,97.27,97.44,97.15,97.16,34437.0,92.0777,92.2386,91.9641,91.9735,34437.0
2024-06-24 13:50:00,97.14,97.29,97.08,97.26,38822.0,91.9546,92.0966,91.8978,92.0682,38822.0
2024-06-24 14:00:00,97.26,97.48,97.18,97.38,23773.0,92.0682,92.2765,91.9925,92.1818,23773.0
2024-06-24 14:10:00,97.41,97.57,97.35,97.48,33397.0,92.2102,92.3617,92.1534,92.2765,33397.0
2024-06-24 14:20:00,97.51,97.67,97.46,97.62,19576.0,92.3049,92.4563,92.2575,92.409,19576.0
2024-06-24 14:30:00,97.61,97.64,97.53,97.62,22564.0,92.3995,92.4279,92.3238,92.409,22564.0
2024-06-24 14:40:00,97.62,97.75,97.62,97.68,16086.0,92.409,92.532,92.409,92.4658,16086.0
2024-06-24 14:50:00,97.71,97.76,97.6,97.6,20968.0,92.4942,92.5415,92.3901,92.3901,20968.0
2024-06-24 15:00:00,97.57,97.65,97.44,97.57,37739.0,92.3617,92.4374,92.2386,92.3617,37739.0
2024-06-24 15:10:00,97.6,97.65,97.51,97.53,16844.0,92.3901,92.4374,92.3049,92.3238,16844.0
2024-06-24 15:20:00,97.5,97.58,97.39,97.39,26606.0,92.2954,92.3711,92.1913,92.1913,26606.0
2024-06-24 15:30:00,97.39,97.54,97.39,97.54,19768.0,92.1913,92.3333,92.1913,92.3333,19768.0
2024-06-24 15:40:00,97.53,97.65,97.49,97.6,90145.0,92.3238,92.4374,92.2859,92.3901,90145.0
2024-06-24 15:50:00,97.63,97.87,97.37,97.42,220741.0,92.4185,92.6456,92.1723,92.2197,220741.0
2024-06-25 09:30:00,97.01,97.09,96.46,96.99,58519.0,91.8315,91.9073,91.3109,91.8126,58519.0
2024-06-25 09:40:00,97.05,97.13,96.46,96.75,15805.0,91.8694,91.9451,91.3109,91.5854,15805.0
2024-06-25 09:50:00,96.79,96.81,96.17,96.18,9263.0,91.6233,91.6422,91.0364,91.0459,9263.0
2024-06-25 10:00:00,96.32,96.5,96.2,96.48,19902.0,91.1784,91.3488,91.0648,91.3298,19902.0
2024-06-25 10:10:00,96.44,96.62,96.4,96.59,14785.0,91.292,91.4624,91.2541,91.434,14785.0
2024-06-25 10:20:00,96.59,96.75,96.53,96.72,25610.0,91.434,91.5854,91.3772,91.557,25610.0
2024-06-25 10:30:00,96.71,96.77,96.57,96.72,18229.0,91.5476,91.6044,91.415,91.557,18229.0
2024-06-25 10:40:00,96.71,96.84,96.65,96.68,11196.0,91.5476,91.6706,91.4908,91.5192,11196.0
2024-06-25 10:50:00,96.71,96.71,96.25,96.26,13562.0,91.5476,91.5476,91.1121,91.1216,13562.0
2024-06-25 11:00:00,96.31,96.32,96.1,96.1,11541.0,91.1689,91.1784,90.9701,90.9701,11541.0
2024-06-25 11:10:00,96.14,96.21,95.99,96.0,10866.0,91.008,91.0743,90.866,90.8755,10866.0
2024-06-25 11:20:00,96.0,96.1,95.87,95.89,59018.0,90.8755,90.9701,90.7524,90.7713,59018.0
2024-06-25 11:30:00,95.9,95.96,95.76,95.89,31958.0,90.7808,90.8376,90.6483,90.7713,31958.0
2024-06-25 11:40:00,95.91,96.1,95.78,95.85,18152.0,90.7903,90.9701,90.6672,90.7335,18152.0
2024-06-25 11:50:00,95.83,95.83,95.69,95.78,9504.0,90.7145,90.7145,90.582,90.6672,9504.0
2024-06-25 12:00:00,95.77,95.77,95.65,95.73,12370.0,90.6577,90.6577,90.5441,90.6199,12370.0
2024-06-25 12:10:00,95.75,95.83,95.73,95.76,11872.0,90.6388,90.7145,90.6199,90.6483,11872.0
2024-06-25 12:20:00,95.75,95.93,95.7,95.77,15256.0,90.6388,90.8092,90.5915,90.6577,15256.0
2024-06-25 12:30:00,95.71,95.74,95.61,95.69,31930.0,90.6009,90.6293,90.5063,90.582,31930.0
2024-06-25 12:40:00,95.7,95.7,95.54,95.61,10122.0,90.5915,90.5915,90.44,90.5063,10122.0
2024-06-25 12:50:00,95.66,95.96,95.56,95.95,17718.0,90.5536,90.8376,90.459,90.8281,17718.0
2024-06-25 13:00:00,95.94,96.05,95.79,95.79,12943.0,90.8187,90.9228,90.6767,90.6767,12943.0
2024-06-25 13:10:00,95.75,95.79,95.64,95.66,22784.0,90.6388,90.6767,90.5347,90.5536,22784.0
2024-06-25 13:20:00,95.67,95.92,95.65,95.92,18367.0,90.5631,90.7997,90.5441,90.7997,18367.0
2024-06-25 13:30:00,95.92,95.94,95.81,95.86,10188.0,90.7997,90.8187,90.6956,90.7429,10188.0
2024-06-25 13:40:00,95.85,95.96,95.82,95.84,16086.0,90.7335,90.8376,90.7051,90.724,16086.0
2024-06-25 13:50:00,95.84,95.89,95.78,95.87,18528.0,90.724,90.7713,90.6672,90.7524,18528.0
2024-06-25 14:00:00,95.88,95.9,95.76,95.78,16790.0,90.7619,90.7808,90.6483,90.6672,16790.0
2024-06-25 14:10:00,95.77,95.96,95.74,95.91,12343.0,90.6577,90.8376,90.6293,90.7903,12343.0
2024-06-25 14:20:00,95.93,95.93,95.8,95.86,15380.0,90.8092,90.8092,90.6861,90.7429,15380.0
2024-06-25 14:30:00,95.82,95.97,95.79,95.94,13021.0,90.7051,90.8471,90.6767,90.8187,13021.0
2024-06-25 14:40:00,95.95,95.97,95.78,95.8,12924.0,90.8281,90.8471,90.6672,90.6861,12924.0
2024-06-25 14:50:00,95.81,95.84,95.75,95.83,9350.0,90.6956,90.724,90.6388,90.7145,9350.0
2024-06-25 15:00:00,95.85,95.89,95.64,95.68,11577.0,90.7335,90.7713,90.5347,90.5725,11577.0
2024-06-25 15:10:00,95.68,95.87,95.66,95.75,40940.0,90.5725,90.7524,90.5536,90.6388,40940.0
2024-06-25 15:20:00,95.75,95.83,95.7,95.77,24047.0,90.6388,90.7145,90.5915,90.6577,24047.0
2024-06-25 15:30:00,95.75,95.85,95.66,95.83,48119.0,90.6388,90.7335,90.5536,90.7145,48119.0
2024-06-25 15:40:00,95.81,95.86,95.7,95.79,64026.0,90.6956,90.7429,90.5915,90.6767,64026.0
2024-06-25 15:50:00,95.79,96.0,95.62,95.69,210413.0,90.6767,90.8755,90.5157,90.582,210413.0
2024-06-26 09:30:00,95.0,95.87,94.68,95.55,56352.0,89.9288,90.7524,89.6259,90.4495,56352.0
2024-06-26 09:40:00,95.55,95.64,95.0,95.1,24974.0,90.4495,90.5347,89.9288,90.0235,24974.0
2024-06-26 09:50:00,95.29,95.59,95.26,95.58,8121.0,90.2034,90.4873,90.175,90.4779,8121.0
2024-06-26 10:00:00,95.6,95.6,95.16,95.22,14406.0,90.4968,90.4968,90.0803,90.1371,14406.0
2024-06-26 10:10:00,95.19,95.39,95.19,95.34,16727.0,90.1087,90.298,90.1087,90.2507,16727.0
2024-06-26 10:20:00,95.39,95.86,95.28,95.67,13136.0,90.298,90.7429,90.1939,90.5631,13136.0
2024-06-26 10:30:00,95.61,95.63,95.35,95.35,17089.0,90.5063,90.5252,90.2602,90.2602,17089.0
2024-06-26 10:40:00,95.38,95.46,95.31,95.45,6909.0,90.2886,90.3643,90.2223,90.3548,6909.0
2024-06-26 10:50:00,95.45,95.62,95.44,95.59,15681.0,90.3548,90.5157,90.3454,90.4873,15681.0
2024-06-26 11:00:00,95.6,95.61,95.4,95.56,10703.0,90.4968,90.5063,90.3075,90.459,10703.0
2024-06-26 11:10:00,95.58,95.8,95.55,95.73,12390.0,90.4779,90.6861,90.4495,90.6199,12390.0
2024-06-26 11:20:00,95.71,95.81,95.57,95.73,11784.0,90.6009,90.6956,90.4684,90.6199,11784.0
2024-06-26 11:30:00,95.75,96.0,95.75,95.97,16055.0,90.6388,90.8755,90.6388,90.8471,16055.0
2024-06-26 11:40:00,95.98,96.15,95.96,96.12,17006.0,90.8565,91.0175,90.8376,90.9891,17006.0
2024-06-26 11:50:00,96.12,96.14,96.03,96.1,22840.0,90.9891,91.008,90.9039,90.9701,22840.0
2024-06-26 12:00:00,96.12,96.47,96.09,96.33,23280.0,90.9891,91.3204,90.9607,91.1878,23280.0
2024-06-26 12:10:00,96.33,96.34,96.23,96.28,14210.0,91.1878,91.1973,91.0932,91.1405,14210.0
2024-06-26 12:20:00,96.26,96.27,96.14,96.2,15587.0,91.1216,91.1311,91.008,91.0648,15587.0
2024-06-26 12:30:00,96.2,96.26,96.14,96.25,21041.0,91.0648,91.1216,91.008,91.1121,21041.0
2024-06-26 12:40:00,96.25,96.32,95.96,96.28,46681.0,91.1121,91.1784,90.8376,91.1405,46681.0
2024-06-26 12:50:00,96.28,96.32,96.21,96.28,12578.0,91.1405,91.1784,91.0743,91.1405,12578.0
2024-06-26 13:00:00,96.28,96.36,96.19,96.23,9695.0,91.1405,91.2162,91.0553,91.0932,9695.0
2024-06-26 13:10:00,96.25,96.27,96.13,96.14,12317.0,91.1121,91.1311,90.9985,91.008,12317.0
2024-06-26 13:20:00,96.13,96.3,96.04,96.3,24272.0,90.9985,91.1594,90.9133,91.1594,24272.0
2024-06-26 13:30:00,96.27,96.31,96.19,96.22,12355.0,91.1311,91.1689,91.0553,91.0837,12355.0
2024-06-26 13:40:00,96.2,96.26,96.15,96.16,25299.0,91.0648,91.1216,91.0175,91.0269,25299.0
2024-06-26 13:50:00,96.17,96.25,96.13,96.2,17611.0,91.0364,91.1121,90.9985,91.0648,17611.0
2024-06-26 14:00:00,96.19,96.34,96.17,96.28,21074.0,91.0553,91.1973,91.0364,91.1405,21074.0
2024-06-26 14:10:00,96.28,96.3,96.19,96.26,16792.0,91.1405,91.1594,91.0553,91.1216,16792.0
2024-06-26 14:20:00,96.26,96.36,96.26,96.35,13028.0,91.1216,91.2162,91.1216,91.2068,13028.0
2024-06-26 14:30:00,96.33,96.49,96.33,96.47,16411.0,91.1878,91.3393,91.1878,91.3204,16411.0
2024-06-26 14:40:00,96.47,96.51,96.4,96.51,17101.0,91.3204,91.3582,91.2541,91.3582,17101.0
2024-06-26 14:50:00,96.52,96.52,96.39,96.41,36893.0,91.3677,91.3677,91.2446,91.2636,36893.0
2024-06-26 15:00:00,96.41,96.49,96.33,96.45,46484.0,91.2636,91.3393,91.1878,91.3014,46484.0
2024-06-26 15:10:00,96.43,96.51,96.37,96.38,29494.0,91.2825,91.3582,91.2257,91.2352,29494.0
2024-06-26 15:20:00,96.38,96.39,95.92,95.94,147029.0,91.2352,91.2446,90.7997,90.8187,147029.0
2024-06-26 15:30:00,95.92,96.02,95.6,95.6,120625.0,90.7997,90.8944,90.4968,90.4968,120625.0
2024-06-26 15:40:00,95.58,95.81,95.56,95.79,32988.0,90.4779,90.6956,90.459,90.6767,32988.0
2024-06-26 15:50:00,95.81,96.03,95.79,95.92,120593.0,90.6956,90.9039,90.6767,90.7997,120593.0
2024-06-27 09:30:00,96.12,96.56,95.99,96.52,40812.0,90.9891,91.4056,90.866,91.3677,40812.0
2024-06-27 09:40:00,96.45,96.72,96.25,96.6,34968.0,91.3014,91.557,91.1121,91.4434,34968.0
2024-06-27 09:50:00,96.65,96.79,96.55,96.79,23007.0,91.4908,91.6233,91.3961,91.6233,23007.0
2024-06-27 10:00:00,96.8,97.04,96.78,96.97,24568.0,91.6328,91.8599,91.6138,91.7937,24568.0
2024-06-27 10:10:00,96.97,97.03,96.5,96.58,20432.0,91.7937,91.8505,91.3488,91.4245,20432.0
2024-06-27 10:20:00,96.62,97.12,96.59,97.11,30836.0,91.4624,91.9357,91.434,91.9262,30836.0
2024-06-27 10:30:00,97.12,97.29,97.09,97.14,22423.0,91.9357,92.0966,91.9073,91.9546,22423.0
2024-06-27 10:40:00,97.12,97.33,96.98,97.3,20431.0,91.9357,92.1345,91.8032,92.1061,20431.0
2024-06-27 10:50:00,97.3,97.33,96.97,96.97,12091.0,92.1061,92.1345,91.7937,91.7937,12091.0
2024-06-27 11:00:00,96.96,97.24,96.8,97.13,10544.0,91.7842,92.0493,91.6328,91.9451,10544.0
2024-06-27 11:10:00,97.16,97.16,97.05,97.14,17094.0,91.9735,91.9735,91.8694,91.9546,17094.0
2024-06-27 11:20:00,97.15,97.24,97.04,97.24,19583.0,91.9641,92.0493,91.8599,92.0493,19583.0
2024-06-27 11:30:00,97.23,97.35,97.11,97.16,38903.0,92.0398,92.1534,91.9262,91.9735,38903.0
2024-06-27 11:40:00,97.17,97.19,96.96,97.14,8966.0,91.983,92.0019,91.7842,91.9546,8966.0
2024-06-27 11:50:00,97.18,97.34,97.13,97.3,9316.0,91.9925,92.1439,91.9451,92.1061,9316.0
2024-06-27 12:00:00,97.29,97.29,97.12,97.14,12856.0,92.0966,92.0966,91.9357,91.9546,12856.0
2024-06-27 12:10:00,97.12,97.18,97.12,97.15,12051.0,91.9357,91.9925,91.9357,91.9641,12051.0
2024-06-27 12:20:00,97.14,97.2,97.04,97.05,15021.0,91.9546,92.0114,91.8599,91.8694,15021.0
2024-06-27 12:30:00,97.05,97.09,96.77,96.77,20314.0,91.8694,91.9073,91.6044,91.6044,20314.0
2024-06-27 12:40:00,96.8,96.85,96.66,96.69,14700.0,91.6328,91.6801,91.5002,91.5286,14700.0
2024-06-27 12:50:00,96.69,96.81,96.65,96.68,7115.0,91.5286,91.6422,91.4908,91.5192,7115.0
2024-06-27 13:00:00,96.67,96.74,96.59,96.67,13996.0,91.5097,91.576,91.434,91.5097,13996.0
2024-06-27 13:10:00,96.65,96.82,96.62,96.67,21439.0,91.4908,91.6517,91.4624,91.5097,21439.0
2024-06-27 13:20:00,96.66,96.85,96.66,96.8,7783.0,91.5002,91.6801,91.5002,91.6328,7783.0
2024-06-27 13:30:00,96.78,96.95,96.78,96.94,17186.0,91.6138,91.7748,91.6138,91.7653,17186.0
2024-06-27 13:40:00,96.95,97.04,96.87,97.04,19104.0,91.7748,91.8599,91.699,91.8599,19104.0
2024-06-27 13:50:00,97.02,97.14,96.91,97.12,17691.0,91.841,91.9546,91.7369,91.9357,17691.0
2024-06-27 14:00:00,97.09,97.11,96.93,97.01,36331.0,91.9073,91.9262,91.7558,91.8315,36331.0
2024-06-27 14:10:00,96.98,97.16,96.95,96.97,22174.0,91.8032,91.9735,91.7748,91.7937,22174.0
2024-06-27 14:20:00,96.95,97.0,96.72,96.72,16916.0,91.7748,91.8221,91.557,91.557,16916.0
2024-06-27 14:30:00,96.72,96.72,96.54,96.55,21614.0,91.557,91.557,91.3866,91.3961,21614.0
2024-06-27 14:40:00,96.54,96.7,96.54,96.67,7728.0,91.3866,91.5381,91.3866,91.5097,7728.0
2024-06-27 14:50:00,96.72,96.72,96.58,96.58,9236.0,91.557,91.557,91.4245,91.4245,9236.0
2024-06-27 15:00:00,96.6,96.67,96.6,96.65,18369.0,91.4434,91.5097,91.4434,91.4908,18369.0
2024-06-27 15:10:00,96.65,96.82,96.59,96.7,40655.0,91.4908,91.6517,91.434,91.5381,40655.0
2024-06-27 15:20:00,96.7,96.84,96.66,96.79,14845.0,91.5381,91.6706,91.5002,91.6233,14845.0
2024-06-27 15:30:00,96.81,96.88,96.74,96.84,32560.0,91.6422,91.7085,91.576,91.6706,32560.0
2024-06-27 15:40:00,96.84,97.02,96.83,96.96,23975.0,91.6706,91.841,91.6612,91.7842,23975.0
2024-06-27 15:50:00,96.94,97.41,96.93,97.4,187453.0,91.7653,92.2102,91.7558,92.2007,187453.0
2024-06-28 09:30:00,97.94,98.47,97.3,97.7,43898.0,92.7119,93.2136,92.1061,92.4847,43898.0
2024-06-28 09:40:00,97.85,98.14,97.69,97.72,25722.0,92.6267,92.9012,92.4753,92.5036,25722.0
2024-06-28 09:50:00,97.72,97.79,97.39,97.54,56461.0,92.5036,92.5699,92.1913,92.3333,56461.0
2024-06-28 10:00:00,97.55,97.81,97.34,97.36,36512.0,92.3427,92.5888,92.1439,92.1629,36512.0
2024-06-28 10:10:00,97.43,97.53,97.04,97.12,26148.0,92.2291,92.3238,91.8599,91.9357,26148.0
2024-06-28 10:20:00,97.17,97.62,97.13,97.58,41522.0,91.983,92.409,91.9451,92.3711,41522.0
2024-06-28 10:30:00,97.62,97.81,97.62,97.64,28623.0,92.409,92.5888,92.409,92.4279,28623.0
2024-06-28 10:40:00,97.64,97.89,97.64,97.77,35254.0,92.4279,92.6646,92.4279,92.551,35254.0
2024-06-28 10:50:00,97.79,97.86,97.7,97.78,20535.0,92.5699,92.6362,92.4847,92.5604,20535.0
2024-06-28 11:00:00,97.77,97.78,97.5,97.56,39331.0,92.551,92.5604,92.2954,92.3522,39331.0
2024-06-28 11:10:00,97.53,97.65,97.43,97.59,12312.0,92.3238,92.4374,92.2291,92.3806,12312.0
2024-06-28 11:20:00,97.56,97.58,97.42,97.42,17056.0,92.3522,92.3711,92.2197,92.2197,17056.0
2024-06-28 11:30:00,97.42,97.71,97.39,97.71,26877.0,92.2197,92.4942,92.1913,92.4942,26877.0
2024-06-28 11:40:00,97.74,97.76,97.47,97.47,13550.0,92.5226,92.5415,92.267,92.267,13550.0
2024-06-28 11:50:00,97.47,97.69,97.46,97.64,18838.0,92.267,92.4753,92.2575,92.4279,18838.0
2024-06-28 12:00:00,97.67,97.67,97.51,97.54,13051.0,92.4563,92.4563,92.3049,92.3333,13051.0
2024-06-28 12:10:00,97.52,97.67,97.51,97.61,14153.0,92.3143,92.4563,92.3049,92.3995,14153.0
2024-06-28 12:20:00,97.59,97.67,97.59,97.65,11166.0,92.3806,92.4563,92.3806,92.4374,11166.0
2024-06-28 12:30:00,97.64,97.79,97.58,97.73,23646.0,92.4279,92.5699,92.3711,92.5131,23646.0
2024-06-28 12:40:00,97.73,97.78,97.62,97.63,12010.0,92.5131,92.5604,92.409,92.4185,12010.0
2024-06-28 12:50:00,97.61,97.71,97.55,97.63,16240.0,92.3995,92.4942,92.3427,92.4185,16240.0
2024-06-28 13:00:00,97.64,97.69,97.58,97.59,15704.0,92.4279,92.4753,92.3711,92.3806,15704.0
2024-06-28 13:10:00,97.6,97.67,97.57,97.61,12544.0,92.3901,92.4563,92.3617,92.3995,12544.0
2024-06-28 13:20:00,97.59,97.61,97.43,97.44,14155.0,92.3806,92.3995,92.2291,92.2386,14155.0
2024-06-28 13:30:00,97.43,97.48,97.03,97.21,23818.0,92.2291,92.2765,91.8505,92.0209,23818.0
2024-06-28 13:40:00,97.19,97.47,97.17,97.47,18138.0,92.0019,92.267,91.983,92.267,18138.0
2024-06-28 13:50:00,97.47,97.47,97.37,97.4,21254.0,92.267,92.267,92.1723,92.2007,21254.0
2024-06-28 14:00:00,97.39,97.52,97.37,97.47,21744.0,92.1913,92.3143,92.1723,92.267,21744.0
2024-06-28 14:10:00,97.46,97.56,97.37,97.5,22715.0,92.2575,92.3522,92.1723,92.2954,22715.0
2024-06-28 14:20:00,97.49,97.59,97.43,97.47,22559.0,92.2859,92.3806,92.2291,92.267,22559.0
2024-06-28 14:30:00,97.47,97.52,97.45,97.52,25287.0,92.267,92.3143,92.2481,92.3143,25287.0
2024-06-28 14:40:00,97.51,97.53,97.25,97.25,19843.0,92.3049,92.3238,92.0587,92.0587,19843.0
2024-06-28 14:50:00,97.25,97.41,97.21,97.41,15553.0,92.0587,92.2102,92.0209,92.2102,15553.0
2024-06-28 15:00:00,97.37,97.52,97.33,97.47,31612.0,92.1723,92.3143,92.1345,92.267,31612.0
2024-06-28 15:10:00,97.47,97.49,97.32,97.45,31297.0,92.267,92.2859,92.125,92.2481,31297.0
2024-06-28 15:20:00,97.47,97.56,97.43,97.53,27649.0,92.267,92.3522,92.2291,92.3238,27649.0
2024-06-28 15:30:00,97.51,97.8,97.43,97.65,57903.0,92.3049,92.5794,92.2291,92.4374,57903.0
2024-06-28 15:40:00,97.65,97.75,97.56,97.74,61195.0,92.4374,92.532,92.3522,92.5226,61195.0
2024-06-28 15:50:00,97.73,98.02,97.66,97.72,463983.0,92.5131,92.7876,92.4469,92.5036,463983.0
2024-07-01 09:30:00,96.95,97.41,96.81,97.0,57423.0,91.7748,92.2102,91.6422,91.8221,57423.0
2024-07-01 09:40:00,97.05,97.47,97.0,97.42,12004.0,91.8694,92.267,91.8221,92.2197,12004.0
2024-07-01 09:50:00,97.42,97.64,97.25,97.64,33904.0,92.2197,92.4279,92.0587,92.4279,33904.0
2024-07-01 10:00:00,97.64,97.76,97.15,97.21,25600.0,92.4279,92.5415,91.9641,92.0209,25600.0
2024-07-01 10:10:00,97.18,97.18,96.44,96.53,23817.0,91.9925,91.9925,91.292,91.3772,23817.0
2024-07-01 10:20:00,96.57,96.79,96.49,96.76,19218.0,91.415,91.6233,91.3393,91.5949,19218.0
2024-07-01 10:30:00,96.73,96.73,96.52,96.7,38288.0,91.5665,91.5665,91.3677,91.5381,38288.0
2024-07-01 10:40:00,96.69,96.7,96.3,96.31,47663.0,91.5286,91.5381,91.1594,91.1689,47663.0
2024-07-01 10:50:00,96.32,96.49,96.24,96.32,37323.0,91.1784,91.3393,91.1027,91.1784,37323.0
2024-07-01 11:00:00,96.25,96.25,95.86,96.09,15538.0,91.1121,91.1121,90.7429,90.9607,15538.0
2024-07-01 11:10:00,96.05,96.05,95.69,95.81,16985.0,90.9228,90.9228,90.582,90.6956,16985.0
2024-07-01 11:20:00,95.83,95.98,95.69,95.95,29651.0,90.7145,90.8565,90.582,90.8281,29651.0
2024-07-01 11:30:00,95.96,96.14,95.9,96.11,35001.0,90.8376,91.008,90.7808,90.9796,35001.0
2024-07-01 11:40:00,96.07,96.16,95.98,96.12,45522.0,90.9417,91.0269,90.8565,90.9891,45522.0
2024-07-01 11:50:00,96.15,96.19,96.05,96.12,18737.0,91.0175,91.0553,90.9228,90.9891,18737.0
2024-07-01 12:00:00,96.12,96.12,95.83,95.93,21419.0,90.9891,90.9891,90.7145,90.8092,21419.0
2024-07-01 12:10:00,95.96,96.08,95.89,95.92,40939.0,90.8376,90.9512,90.7713,90.7997,40939.0
2024-07-01 12:20:00,95.92,96.07,95.91,96.02,22467.0,90.7997,90.9417,90.7903,90.8944,22467.0
2024-07-01 12:30:00,96.04,96.12,95.94,95.96,20990.0,90.9133,90.9891,90.8187,90.8376,20990.0
2024-07-01 12:40:00,95.95,95.97,95.7,95.79,14787.0,90.8281,90.8471,90.5915,90.6767,14787.0
2024-07-01 12:50:00,95.8,95.87,95.72,95.86,20704.0,90.6861,90.7524,90.6104,90.7429,20704.0
2024-07-01 13:00:00,95.83,95.91,95.77,95.87,13907.0,90.7145,90.7903,90.6577,90.7524,13907.0
2024-07-01 13:10:00,95.85,96.01,95.81,95.95,14853.0,90.7335,90.8849,90.6956,90.8281,14853.0
2024-07-01 13:20:00,95.97,96.06,95.87,95.89,12839.0,90.8471,90.9323,90.7524,90.7713,12839.0
2024-07-01 13:30:00,95.86,95.89,95.74,95.81,11613.0,90.7429,90.7713,90.6293,90.6956,11613.0
2024-07-01 13:40:00,95.82,95.84,95.75,95.82,19499.0,90.7051,90.724,90.6388,90.7051,19499.0
2024-07-01 13:50:00,95.8,95.91,95.73,95.75,14781.0,90.6861,90.7903,90.6199,90.6388,14781.0
2024-07-01 14:00:00,95.73,95.84,95.71,95.76,16811.0,90.6199,90.724,90.6009,90.6483,16811.0
2024-07-01 14:10:00,95.76,95.82,95.74,95.8,15925.0,90.6483,90.7051,90.6293,90.6861,15925.0
2024-07-01 14:20:00,95.84,95.87,95.72,95.76,16148.0,90.724,90.7524,90.6104,90.6483,16148.0
2024-07-01 14:30:00,95.75,95.89,95.72,95.83,29056.0,90.6388,90.7713,90.6104,90.7145,29056.0
2024-07-01 14:40:00,95.84,95.97,95.82,95.93,23340.0,90.724,90.8471,90.7051,90.8092,23340.0
2024-07-01 14:50:00,95.98,96.06,95.94,96.0,25269.0,90.8565,90.9323,90.8187,90.8755,25269.0
2024-07-01 15:00:00,95.98,95.99,95.78,95.88,28163.0,90.8565,90.866,90.6672,90.7619,28163.0
2024-07-01 15:10:00,95.89,95.95,95.8,95.84,54217.0,90.7713,90.8281,90.6861,90.724,54217.0
2024-07-01 15:20:00,95.86,95.94,95.78,95.84,28804.0,90.7429,90.8187,90.6672,90.724,28804.0
2024-07-01 15:30:00,95.83,95.91,95.81,95.85,26122.0,90.7145,90.7903,90.6956,90.7335,26122.0
2024-07-01 15:40:00,95.85,96.03,95.79,95.95,40163.0,90.7335,90.9039,90.6767,90.8281,40163.0
2024-07-01 15:50:00,95.96,96.03,95.86,95.96,211810.0,90.8376,90.9039,90.7429,90.8376,211810.0
2024-07-02 09:30:00,96.37,96.37,95.75,96.21,41964.0,91.2257,91.2257,90.6388,91.0743,41964.0
2024-07-02 09:40:00,96.4,96.55,96.05,96.45,9570.0,91.2541,91.3961,90.9228,91.3014,9570.0
2024-07-02 09:50:00,96.44,96.45,96.07,96.15,13169.0,91.292,91.3014,90.9417,91.0175,13169.0
2024-07-02 10:00:00,96.03,96.25,95.94,96.25,16947.0,90.9039,91.1121,90.8187,91.1121,16947.0
2024-07-02 10:10:00,96.29,96.42,96.14,96.37,21500.0,91.15,91.273,91.008,91.2257,21500.0
2024-07-02 10:20:00,96.36,96.37,96.24,96.35,15904.0,91.2162,91.2257,91.1027,91.2068,15904.0
2024-07-02 10:30:00,96.38,96.5,96.29,96.29,14878.0,91.2352,91.3488,91.15,91.15,14878.0
2024-07-02 10:40:00,96.25,96.32,96.11,96.12,19102.0,91.1121,91.1784,90.9796,90.9891,19102.0
2024-07-02 10:50:00,96.12,96.2,96.02,96.08,28899.0,90.9891,91.0648,90.8944,90.9512,28899.0
2024-07-02 11:00:00,96.04,96.07,95.77,95.77,18222.0,90.9133,90.9417,90.6577,90.6577,18222.0
2024-07-02 11:10:00,95.76,95.9,95.72,95.88,25721.0,90.6483,90.7808,90.6104,90.7619,25721.0
2024-07-02 11:20:00,95.92,96.01,95.84,96.01,15415.0,90.7997,90.8849,90.724,90.8849,15415.0
2024-07-02 11:30:00,96.01,96.19,95.94,96.17,35762.0,90.8849,91.0553,90.8187,91.0364,35762.0
2024-07-02 11:40:00,96.18,96.23,96.03,96.15,29277.0,91.0459,91.0932,90.9039,91.0175,29277.0
2024-07-02 11:50:00,96.12,96.17,96.1,96.1,11613.0,90.9891,91.0364,90.9701,90.9701,11613.0
2024-07-02 12:00:00,96.13,96.15,96.0,96.08,7304.0,90.9985,91.0175,90.8755,90.9512,7304.0
2024-07-02 12:10:00,96.08,96.14,95.98,96.02,13885.0,90.9512,91.008,90.8565,90.8944,13885.0
2024-07-02 12:20:00,96.0,96.04,95.93,96.01,26419.0,90.8755,90.9133,90.8092,90.8849,26419.0
2024-07-02 12:30:00,96.0,96.02,95.9,95.95,22015.0,90.8755,90.8944,90.7808,90.8281,22015.0
2024-07-02 12:40:00,95.92,95.94,95.71,95.77,17542.0,90.7997,90.8187,90.6009,90.6577,17542.0
2024-07-02 12:50:00,95.76,95.78,95.44,95.44,8998.0,90.6483,90.6672,90.3454,90.3454,8998.0
2024-07-02 13:00:00,95.42,95.52,95.42,95.46,6201.0,90.3264,90.4211,90.3264,90.3643,6201.0
2024-07-02 13:10:00,95.45,95.47,95.33,95.35,8074.0,90.3548,90.3738,90.2412,90.2602,8074.0
2024-07-02 13:20:00,95.38,95.44,95.31,95.32,12690.0,90.2886,90.3454,90.2223,90.2318,12690.0
2024-07-02 13:30:00,95.31,95.31,95.11,95.16,14467.0,90.2223,90.2223,90.033,90.0803,14467.0
2024-07-02 13:40:00,95.15,95.15,95.05,95.08,7338.0,90.0708,90.0708,89.9762,90.0046,7338.0
2024-07-02 13:50:00,95.07,95.26,95.02,95.18,64602.0,89.9951,90.175,89.9478,90.0992,64602.0
2024-07-02 14:00:00,95.16,95.31,95.16,95.22,17043.0,90.0803,90.2223,90.0803,90.1371,17043.0
2024-07-02 14:10:00,95.24,95.43,95.23,95.43,12184.0,90.156,90.3359,90.1466,90.3359,12184.0
2024-07-02 14:20:00,95.43,95.54,95.38,95.38,25042.0,90.3359,90.44,90.2886,90.2886,25042.0
2024-07-02 14:30:00,95.39,95.59,95.38,95.5,21697.0,90.298,90.4873,90.2886,90.4022,21697.0
2024-07-02 14:40:00,95.51,95.57,95.43,95.47,19562.0,90.4116,90.4684,90.3359,90.3738,19562.0
2024-07-02 14:50:00,95.43,95.44,95.32,95.33,18679.0,90.3359,90.3454,90.2318,90.2412,18679.0
2024-07-02 15:00:00,95.35,95.53,95.32,95.52,24608.0,90.2602,90.4306,90.2318,90.4211,24608.0
2024-07-02 15:10:00,95.51,95.57,95.42,95.45,23828.0,90.4116,90.4684,90.3264,90.3548,23828.0
2024-07-02 15:20:00,95.45,95.52,95.41,95.49,42243.0,90.3548,90.4211,90.317,90.3927,42243.0
2024-07-02 15:30:00,95.48,95.58,95.4,95.45,22915.0,90.3832,90.4779,90.3075,90.3548,22915.0
2024-07-02 15:40:00,95.45,95.54,95.29,95.3,38010.0,90.3548,90.44,90.2034,90.2128,38010.0
2024-07-02 15:50:00,95.29,95.39,95.15,95.3,169542.0,90.2034,90.298,90.0708,90.2128,169542.0
2024-07-03 09:30:00,96.07,96.4,95.49,96.05,79258.0,90.9417,91.2541,90.3927,90.9228,79258.0
2024-07-03 09:40:00,96.28,96.68,96.03,96.34,49096.0,91.1405,91.5192,90.9039,91.1973,49096.0
2024-07-03 09:50:00,96.33,96.59,96.0,96.49,22293.0,91.1878,91.434,90.8755,91.3393,22293.0
2024-07-03 10:00:00,96.54,96.97,96.53,96.86,34497.0,91.3866,91.7937,91.3772,91.6896,34497.0
2024-07-03 10:10:00,96.9,97.13,96.84,97.03,17233.0,91.7274,91.9451,91.6706,91.8505,17233.0
2024-07-03 10:20:00,97.04,97.21,96.99,97.08,26150.0,91.8599,92.0209,91.8126,91.8978,26150.0
2024-07-03 10:30:00,97.04,97.17,96.82,96.84,35287.0,91.8599,91.983,91.6517,91.6706,35287.0
2024-07-03 10:40:00,96.8,96.83,96.61,96.71,14716.0,91.6328,91.6612,91.4529,91.5476,14716.0
2024-07-03 10:50:00,96.73,96.87,96.55,96.63,24695.0,91.5665,91.699,91.3961,91.4718,24695.0
2024-07-03 11:00:00,96.65,96.85,96.61,96.64,18695.0,91.4908,91.6801,91.4529,91.4813,18695.0
2024-07-03 11:10:00,96.65,96.74,96.55,96.59,16767.0,91.4908,91.576,91.3961,91.434,16767.0
2024-07-03 11:20:00,96.61,96.64,96.51,96.51,21796.0,91.4529,91.4813,91.3582,91.3582,21796.0
2024-07-03 11:30:00,96.52,96.76,96.52,96.74,16860.0,91.3677,91.5949,91.3677,91.576,16860.0
2024-07-03 11:40:00,96.74,96.74,96.56,96.7,16101.0,91.576,91.576,91.4056,91.5381,16101.0
2024-07-03 11:50:00,96.68,96.7,96.53,96.57,15627.0,91.5192,91.5381,91.3772,91.415,15627.0
2024-07-03 12:00:00,96.56,96.64,96.42,96.62,27367.0,91.4056,91.4813,91.273,91.4624,27367.0
2024-07-03 12:10:00,96.61,96.63,96.49,96.54,18586.0,91.4529,91.4718,91.3393,91.3866,18586.0
2024-07-03 12:20:00,96.53,96.55,96.39,96.44,20456.0,91.3772,91.3961,91.2446,91.292,20456.0
2024-07-03 12:30:00,96.42,96.53,96.37,96.46,36000.0,91.273,91.3772,91.2257,91.3109,36000.0
2024-07-03 12:40:00,96.46,96.57,96.46,96.53,32246.0,91.3109,91.415,91.3109,91.3772,32246.0
2024-07-03 12:50:00,96.53,96.78,96.51,96.61,95671.0,91.3772,91.6138,91.3582,91.4529,95671.0
2024-07-05 09:30:00,96.3,96.75,95.61,95.74,44455.0,91.1594,91.5854,90.5063,90.6293,44455.0
2024-07-05 09:40:00,95.8,96.04,95.59,95.84,25789.0,90.6861,90.9133,90.4873,90.724,25789.0
2024-07-05 09:50:00,95.8,95.89,95.45,95.68,15270.0,90.6861,90.7713,90.3548,90.5725,15270.0
2024-07-05 10:00:00,95.62,95.69,95.2,95.47,33399.0,90.5157,90.582,90.1182,90.3738,33399.0
2024-07-05 10:10:00,95.43,95.79,95.26,95.49,20556.0,90.3359,90.6767,90.175,90.3927,20556.0
2024-07-05 10:20:00,95.44,95.69,95.4,95.69,9235.0,90.3454,90.582,90.3075,90.582,9235.0
2024-07-05 10:30:00,95.67,95.88,95.61,95.68,21292.0,90.5631,90.7619,90.5063,90.5725,21292.0
2024-07-05 10:40:00,95.72,95.78,95.65,95.69,11124.0,90.6104,90.6672,90.5441,90.582,11124.0
2024-07-05 10:50:00,95.69,95.87,95.68,95.87,13323.0,90.582,90.7524,90.5725,90.7524,13323.0
2024-07-05 11:00:00,95.86,95.89,95.71,95.89,15381.0,90.7429,90.7713,90.6009,90.7713,15381.0
2024-07-05 11:10:00,95.87,95.93,95.83,95.84,14975.0,90.7524,90.8092,90.7145,90.724,14975.0
2024-07-05 11:20:00,95.82,95.92,95.79,95.83,22793.0,90.7051,90.7997,90.6767,90.7145,22793.0
2024-07-05 11:30:00,95.8,96.06,95.71,96.03,19801.0,90.6861,90.9323,90.6009,90.9039,19801.0
2024-07-05 11:40:00,96.05,96.15,95.97,96.13,15296.0,90.9228,91.0175,90.8471,90.9985,15296.0
2024-07-05 11:50:00,96.11,96.29,96.07,96.15,22404.0,90.9796,91.15,90.9417,91.0175,22404.0
2024-07-05 12:00:00,96.14,96.14,96.03,96.06,14594.0,91.008,91.008,90.9039,90.9323,14594.0
2024-07-05 12:10:00,96.06,96.06,95.93,95.95,11863.0,90.9323,90.9323,90.8092,90.8281,11863.0
2024-07-05 12:20:00,95.96,95.96,95.71,95.71,7269.0,90.8376,90.8376,90.6009,90.6009,7269.0
2024-07-05 12:30:00,95.71,95.8,95.64,95.8,10945.0,90.6009,90.6861,90.5347,90.6861,10945.0
2024-07-05 12:40:00,95.79,95.88,95.78,95.84,6744.0,90.6767,90.7619,90.6672,90.724,6744.0
2024-07-05 12:50:00,95.82,95.93,95.8,95.9,5352.0,90.7051,90.8092,90.6861,90.7808,5352.0
2024-07-05 13:00:00,95.87,96.02,95.84,96.0,4503.0,90.7524,90.8944,90.724,90.8755,4503.0
2024-07-05 13:10:00,95.98,96.01,95.91,95.96,6753.0,90.8565,90.8849,90.7903,90.8376,6753.0
2024-07-05 13:20:00,95.92,95.96,95.88,95.88,6001.0,90.7997,90.8376,90.7619,90.7619,6001.0
2024-07-05 13:30:00,95.83,96.01,95.83,95.98,7058.0,90.7145,90.8849,90.7145,90.8565,7058.0
2024-07-05 13:40:00,95.95,96.07,95.92,95.94,7313.0,90.8281,90.9417,90.7997,90.8187,7313.0
2024-07-05 13:50:00,95.93,96.03,95.92,96.03,5766.0,90.8092,90.9039,90.7997,90.9039,5766.0
2024-07-05 14:00:00,96.0,96.03,95.88,95.88,9159.0,90.8755,90.9039,90.7619,90.7619,9159.0
2024-07-05 14:10:00,95.88,95.88,95.76,95.76,11734.0,90.7619,90.7619,90.6483,90.6483,11734.0
2024-07-05 14:20:00,95.82,95.95,95.8,95.93,7651.0,90.7051,90.8281,90.6861,90.8092,7651.0
2024-07-05 14:30:00,95.9,96.05,95.88,96.0,16439.0,90.7808,90.9228,90.7619,90.8755,16439.0
2024-07-05 14:40:00,95.97,96.06,95.95,96.05,6255.0,90.8471,90.9323,90.8281,90.9228,6255.0
2024-07-05 14:50:00,96.05,96.08,95.98,96.01,12401.0,90.9228,90.9512,90.8565,90.8849,12401.0
2024-07-05 15:00:00,95.98,96.01,95.89,95.92,8580.0,90.8565,90.8849,90.7713,90.7997,8580.0
2024-07-05 15:10:00,95.91,96.02,95.89,95.93,13081.0,90.7903,90.8944,90.7713,90.8092,13081.0
2024-07-05 15:20:00,95.95,95.99,95.88,95.93,11405.0,90.8281,90.866,90.7619,90.8092,11405.0
2024-07-05 15:30:00,95.93,96.01,95.91,95.92,23700.0,90.8092,90.8849,90.7903,90.7997,23700.0
2024-07-05 15:40:00,95.94,96.16,95.92,96.08,27036.0,90.8187,91.0269,90.7997,90.9512,27036.0
2024-07-05 15:50:00,96.08,96.21,95.99,96.09,117102.0,90.9512,91.0743,90.866,90.9607,117102.0
2024-07-08 09:30:00,96.27,96.45,96.0,96.0,23924.0,91.1311,91.3014,90.8755,90.8755,23924.0
2024-07-08 09:40:00,96.0,96.25,95.89,96.2,16035.0,90.8755,91.1121,90.7713,91.0648,16035.0
2024-07-08 09:50:00,96.15,96.37,95.92,96.33,19758.0,91.0175,91.2257,90.7997,91.1878,19758.0
2024-07-08 10:00:00,96.33,96.55,96.24,96.29,52207.0,91.1878,91.3961,91.1027,91.15,52207.0
2024-07-08 10:10:00,96.33,96.5,96.3,96.44,41744.0,91.1878,91.3488,91.1594,91.292,41744.0
2024-07-08 10:20:00,96.45,96.51,96.15,96.15,36788.0,91.3014,91.3582,91.0175,91.0175,36788.0
2024-07-08 10:30:00,96.11,96.53,96.11,96.46,28117.0,90.9796,91.3772,90.9796,91.3109,28117.0
2024-07-08 10:40:00,96.45,96.62,96.45,96.61,12787.0,91.3014,91.4624,91.3014,91.4529,12787.0
2024-07-08 10:50:00,96.63,96.77,96.61,96.7,13282.0,91.4718,91.6044,91.4529,91.5381,13282.0
2024-07-08 11:00:00,96.71,96.76,96.66,96.73,17575.0,91.5476,91.5949,91.5002,91.5665,17575.0
2024-07-08 11:10:00,96.68,96.77,96.51,96.59,15357.0,91.5192,91.6044,91.3582,91.434,15357.0
2024-07-08 11:20:00,96.56,96.57,96.47,96.5,15883.0,91.4056,91.415,91.3204,91.3488,15883.0
2024-07-08 11:30:00,96.52,96.55,96.4,96.42,42781.0,91.3677,91.3961,91.2541,91.273,42781.0
2024-07-08 11:40:00,96.39,96.44,96.37,96.39,16706.0,91.2446,91.292,91.2257,91.2446,16706.0
2024-07-08 11:50:00,96.39,96.42,96.26,96.29,17482.0,91.2446,91.273,91.1216,91.15,17482.0
2024-07-08 12:00:00,96.26,96.34,96.17,96.34,21858.0,91.1216,91.1973,91.0364,91.1973,21858.0
2024-07-08 12:10:00,96.34,96.35,96.26,96.29,18461.0,91.1973,91.2068,91.1216,91.15,18461.0
2024-07-08 12:20:00,96.33,96.5,96.31,96.44,28465.0,91.1878,91.3488,91.1689,91.292,28465.0
2024-07-08 12:30:00,96.46,96.58,96.41,96.56,21085.0,91.3109,91.4245,91.2636,91.4056,21085.0
2024-07-08 12:40:00,96.56,96.64,96.47,96.62,15920.0,91.4056,91.4813,91.3204,91.4624,15920.0
2024-07-08 12:50:00,96.61,96.61,96.51,96.55,9374.0,91.4529,91.4529,91.3582,91.3961,9374.0
2024-07-08 13:00:00,96.55,96.55,96.47,96.48,18454.0,91.3961,91.3961,91.3204,91.3298,18454.0
2024-07-08 13:10:00,96.47,96.57,96.43,96.55,25334.0,91.3204,91.415,91.2825,91.3961,25334.0
2024-07-08 13:20:00,96.57,96.64,96.47,96.47,25226.0,91.415,91.4813,91.3204,91.3204,25226.0
2024-07-08 13:30:00,96.47,96.49,96.42,96.48,11318.0,91.3204,91.3393,91.273,91.3298,11318.0
2024-07-08 13:40:00,96.46,96.51,96.42,96.48,10784.0,91.3109,91.3582,91.273,91.3298,10784.0
2024-07-08 13:50:00,96.48,96.52,96.46,96.47,31516.0,91.3298,91.3677,91.3109,91.3204,31516.0
2024-07-08 14:00:00,96.46,96.46,96.35,96.37,9831.0,91.3109,91.3109,91.2068,91.2257,9831.0
2024-07-08 14:10:00,96.36,96.49,96.28,96.46,27886.0,91.2162,91.3393,91.1405,91.3109,27886.0
2024-07-08 14:20:00,96.47,96.53,96.4,96.51,34274.0,91.3204,91.3772,91.2541,91.3582,34274.0
2024-07-08 14:30:00,96.51,96.54,96.48,96.53,14941.0,91.3582,91.3866,91.3298,91.3772,14941.0
2024-07-08 14:40:00,96.53,96.55,96.44,96.5,17961.0,91.3772,91.3961,91.292,91.3488,17961.0
2024-07-08 14:50:00,96.5,96.59,96.47,96.57,42406.0,91.3488,91.434,91.3204,91.415,42406.0
2024-07-08 15:00:00,96.56,96.65,96.51,96.59,16898.0,91.4056,91.4908,91.3582,91.434,16898.0
2024-07-08 15:10:00,96.59,96.76,96.59,96.69,23528.0,91.434,91.5949,91.434,91.5286,23528.0
2024-07-08 15:20:00,96.69,96.81,96.62,96.8,39697.0,91.5286,91.6422,91.4624,91.6328,39697.0
2024-07-08 15:30:00,96.8,96.86,96.73,96.76,54614.0,91.6328,91.6896,91.5665,91.5949,54614.0
2024-07-08 15:40:00,96.76,96.76,96.57,96.6,34510.0,91.5949,91.5949,91.415,91.4434,34510.0
2024-07-08 15:50:00,96.6,96.7,96.46,96.62,171236.0,91.4434,91.5381,91.3109,91.4624,171236.0
2024-07-09 09:30:00,96.43,96.43,96.01,96.34,23629.0,91.2825,91.2825,90.8849,91.1973,23629.0
2024-07-09 09:40:00,96.33,96.39,96.0,96.3,9359.0,91.1878,91.2446,90.8755,91.1594,9359.0
2024-07-09 09:50:00,96.2,96.43,96.12,96.34,12310.0,91.0648,91.2825,90.9891,91.1973,12310.0
2024-07-09 10:00:00,96.36,96.38,95.85,95.87,22311.0,91.2162,91.2352,90.7335,90.7524,22311.0
2024-07-09 10:10:00,95.86,95.92,95.44,95.44,16397.0,90.7429,90.7997,90.3454,90.3454,16397.0
2024-07-09 10:20:00,95.47,95.7,95.45,95.69,19686.0,90.3738,90.5915,90.3548,90.582,19686.0
2024-07-09 10:30:00,95.66,95.73,95.51,95.7,19362.0,90.5536,90.6199,90.4116,90.5915,19362.0
2024-07-09 10:40:00,95.7,95.71,95.48,95.68,18246.0,90.5915,90.6009,90.3832,90.5725,18246.0
2024-07-09 10:50:00,95.65,95.69,95.46,95.66,14044.0,90.5441,90.582,90.3643,90.5536,14044.0
2024-07-09 11:00:00,95.68,95.93,95.64,95.93,15112.0,90.5725,90.8092,90.5347,90.8092,15112.0
2024-07-09 11:10:00,95.93,96.08,95.93,96.0,13215.0,90.8092,90.9512,90.8092,90.8755,13215.0
2024-07-09 11:20:00,96.0,96.15,95.99,96.12,8779.0,90.8755,91.0175,90.866,90.9891,8779.0
2024-07-09 11:30:00,96.11,96.23,96.09,96.15,10596.0,90.9796,91.0932,90.9607,91.0175,10596.0
2024-07-09 11:40:00,96.18,96.35,96.13,96.34,24860.0,91.0459,91.2068,90.9985,91.1973,24860.0
2024-07-09 11:50:00,96.34,96.35,96.26,96.29,13964.0,91.1973,91.2068,91.1216,91.15,13964.0
2024-07-09 12:00:00,96.29,96.41,96.24,96.38,16514.0,91.15,91.2636,91.1027,91.2352,16514.0
2024-07-09 12:10:00,96.38,96.5,96.37,96.42,9031.0,91.2352,91.3488,91.2257,91.273,9031.0
2024-07-09 12:20:00,96.42,96.62,96.36,96.62,13453.0,91.273,91.4624,91.2162,91.4624,13453.0
2024-07-09 12:30:00,96.62,96.87,96.61,96.87,17477.0,91.4624,91.699,91.4529,91.699,17477.0
2024-07-09 12:40:00,96.86,97.06,96.85,97.02,21228.0,91.6896,91.8789,91.6801,91.841,21228.0
2024-07-09 12:50:00,96.99,97.0,96.83,96.97,13850.0,91.8126,91.8221,91.6612,91.7937,13850.0
2024-07-09 13:00:00,96.98,97.12,96.98,97.02,16033.0,91.8032,91.9357,91.8032,91.841,16033.0
2024-07-09 13:10:00,97.0,97.06,96.94,96.94,11782.0,91.8221,91.8789,91.7653,91.7653,11782.0
2024-07-09 13:20:00,96.96,97.08,96.94,97.01,11047.0,91.7842,91.8978,91.7653,91.8315,11047.0
2024-07-09 13:30:00,97.01,97.02,96.9,96.91,14760.0,91.8315,91.841,91.7274,91.7369,14760.0
2024-07-09 13:40:00,96.9,96.98,96.84,96.96,11320.0,91.7274,91.8032,91.6706,91.7842,11320.0
2024-07-09 13:50:00,96.98,96.99,96.82,96.83,9559.0,91.8032,91.8126,91.6517,91.6612,9559.0
2024-07-09 14:00:00,96.81,96.84,96.73,96.74,12869.0,91.6422,91.6706,91.5665,91.576,12869.0
2024-07-09 14:10:00,96.77,96.84,96.74,96.74,8040.0,91.6044,91.6706,91.576,91.576,8040.0
2024-07-09 14:20:00,96.73,96.82,96.7,96.81,22625.0,91.5665,91.6517,91.5381,91.6422,22625.0
2024-07-09 14:30:00,96.8,96.8,96.67,96.76,12081.0,91.6328,91.6328,91.5097,91.5949,12081.0
2024-07-09 14:40:00,96.74,96.75,96.64,96.7,25668.0,91.576,91.5854,91.4813,91.5381,25668.0
2024-07-09 14:50:00,96.69,96.76,96.68,96.7,10378.0,91.5286,91.5949,91.5192,91.5381,10378.0
2024-07-09 15:00:00,96.72,96.76,96.7,96.72,11135.0,91.557,91.5949,91.5381,91.557,11135.0
2024-07-09 15:10:00,96.72,96.85,96.65,96.82,21205.0,91.557,91.6801,91.4908,91.6517,21205.0
2024-07-09 15:20:00,96.82,96.91,96.82,96.91,13094.0,91.6517,91.7369,91.6517,91.7369,13094.0
2024-07-09 15:30:00,96.9,97.04,96.87,97.01,19289.0,91.7274,91.8599,91.699,91.8315,19289.0
2024-07-09 15:40:00,97.0,97.03,96.87,97.03,29687.0,91.8221,91.8505,91.699,91.8505,29687.0
2024-07-09 15:50:00,97.0,97.07,96.82,97.06,144780.0,91.8221,91.8883,91.6517,91.8789,144780.0
2024-07-10 09:30:00,98.0,98.1,97.6,97.66,50414.0,92.7687,92.8634,92.3901,92.4469,50414.0
2024-07-10 09:40:00,97.67,97.87,97.4,97.48,24556.0,92.4563,92.6456,92.2007,92.2765,24556.0
2024-07-10 09:50:00,97.43,97.46,97.24,97.31,3295.0,92.2291,92.2575,92.0493,92.1155,3295.0
2024-07-10 10:00:00,97.31,97.45,97.1,97.12,13695.0,92.1155,92.2481,91.9167,91.9357,13695.0
2024-07-10 10:10:00,97.12,97.28,96.87,96.91,13443.0,91.9357,92.0871,91.699,91.7369,13443.0
2024-07-10 10:20:00,96.91,96.97,96.63,96.76,17943.0,91.7369,91.7937,91.4718,91.5949,17943.0
2024-07-10 10:30:00,96.73,96.92,96.67,96.88,23246.0,91.5665,91.7464,91.5097,91.7085,23246.0
2024-07-10 10:40:00,96.81,97.08,96.75,97.04,16076.0,91.6422,91.8978,91.5854,91.8599,16076.0
2024-07-10 10:50:00,97.04,97.15,97.01,97.09,19763.0,91.8599,91.9641,91.8315,91.9073,19763.0
2024-07-10 11:00:00,97.07,97.13,96.99,97.01,31130.0,91.8883,91.9451,91.8126,91.8315,31130.0
2024-07-10 11:10:00,96.99,97.02,96.91,97.0,25933.0,91.8126,91.841,91.7369,91.8221,25933.0
2024-07-10 11:20:00,97.0,97.03,96.86,96.92,26418.0,91.8221,91.8505,91.6896,91.7464,26418.0
2024-07-10 11:30:00,96.93,96.93,96.66,96.75,25860.0,91.7558,91.7558,91.5002,91.5854,25860.0
2024-07-10 11:40:00,96.77,96.82,96.69,96.7,18824.0,91.6044,91.6517,91.5286,91.5381,18824.0
2024-07-10 11:50:00,96.73,96.74,96.59,96.66,70873.0,91.5665,91.576,91.434,91.5002,70873.0
2024-07-10 12:00:00,96.66,96.81,96.62,96.81,16442.0,91.5002,91.6422,91.4624,91.6422,16442.0
2024-07-10 12:10:00,96.81,96.87,96.76,96.84,21195.0,91.6422,91.699,91.5949,91.6706,21195.0
2024-07-10 12:20:00,96.88,97.02,96.88,96.91,12898.0,91.7085,91.841,91.7085,91.7369,12898.0
2024-07-10 12:30:00,96.89,96.91,96.81,96.86,15534.0,91.718,91.7369,91.6422,91.6896,15534.0
2024-07-10 12:40:00,96.84,97.06,96.83,97.06,12294.0,91.6706,91.8789,91.6612,91.8789,12294.0
2024-07-10 12:50:00,97.04,97.08,96.96,96.96,13603.0,91.8599,91.8978,91.7842,91.7842,13603.0
2024-07-10 13:00:00,96.96,96.99,96.86,96.88,34838.0,91.7842,91.8126,91.6896,91.7085,34838.0
2024-07-10 13:10:00,96.88,96.91,96.72,96.91,19858.0,91.7085,91.7369,91.557,91.7369,19858.0
2024-07-10 13:20:00,96.92,96.93,96.76,96.77,7453.0,91.7464,91.7558,91.5949,91.6044,7453.0
2024-07-10 13:30:00,96.75,96.77,96.7,96.7,12172.0,91.5854,91.6044,91.5381,91.5381,12172.0
2024-07-10 13:40:00,96.69,96.84,96.69,96.81,13662.0,91.5286,91.6706,91.5286,91.6422,13662.0
2024-07-10 13:50:00,96.83,97.16,96.81,97.15,19868.0,91.6612,91.9735,91.6422,91.9641,19868.0
2024-07-10 14:00:00,97.16,97.16,97.02,97.1,21523.0,91.9735,91.9735,91.841,91.9167,21523.0
2024-07-10 14:10:00,97.13,97.33,97.13,97.3,41559.0,91.9451,92.1345,91.9451,92.1061,41559.0
2024-07-10 14:20:00,97.31,97.32,97.02,97.02,18094.0,92.1155,92.125,91.841,91.841,18094.0
2024-07-10 14:30:00,97.0,97.11,96.97,97.06,15895.0,91.8221,91.9262,91.7937,91.8789,15895.0
2024-07-10 14:40:00,97.06,97.13,97.04,97.1,16045.0,91.8789,91.9451,91.8599,91.9167,16045.0
2024-07-10 14:50:00,97.14,97.26,97.09,97.25,11770.0,91.9546,92.0682,91.9073,92.0587,11770.0
2024-07-10 15:00:00,97.26,97.39,97.24,97.37,13574.0,92.0682,92.1913,92.0493,92.1723,13574.0
2024-07-10 15:10:00,97.37,97.48,97.34,97.36,24184.0,92.1723,92.2765,92.1439,92.1629,24184.0
2024-07-10 15:20:00,97.36,97.39,97.32,97.38,29322.0,92.1629,92.1913,92.125,92.1818,29322.0
2024-07-10 15:30:00,97.37,97.44,97.32,97.36,27354.0,92.1723,92.2386,92.125,92.1629,27354.0
2024-07-10 15:40:00,97.34,97.57,97.3,97.57,70151.0,92.1439,92.3617,92.1061,92.3617,70151.0
2024-07-10 15:50:00,97.55,97.81,97.53,97.79,203368.0,92.3427,92.5888,92.3238,92.5699,203368.0
2024-07-11 09:30:00,99.58,100.11,99.0,100.11,63217.0,94.2644,94.7661,93.7153,94.7661,63217.0
2024-07-11 09:40:00,100.13,100.92,100.05,100.86,23754.0,94.785,95.5328,94.7093,95.476,23754.0
2024-07-11 09:50:00,100.95,101.28,100.76,101.18,33627.0,95.5612,95.8736,95.3814,95.779,33627.0
2024-07-11 10:00:00,101.18,101.77,101.16,101.74,25898.0,95.779,96.3375,95.76,96.3091,25898.0
2024-07-11 10:10:00,101.7,101.95,101.5,101.51,61665.0,96.2712,96.5078,96.0819,96.0913,61665.0
2024-07-11 10:20:00,101.48,101.56,101.3,101.4,61858.0,96.0629,96.1387,95.8925,95.9872,61858.0
2024-07-11 10:30:00,101.41,101.66,101.17,101.25,29276.0,95.9967,96.2333,95.7695,95.8452,29276.0
2024-07-11 10:40:00,101.23,101.23,100.78,101.03,40817.0,95.8263,95.8263,95.4003,95.637,40817.0
2024-07-11 10:50:00,101.02,101.19,100.86,101.19,24474.0,95.6275,95.7884,95.476,95.7884,24474.0
2024-07-11 11:00:00,101.2,101.57,101.2,101.47,20804.0,95.7979,96.1481,95.7979,96.0535,20804.0
2024-07-11 11:10:00,101.51,101.65,101.45,101.58,26861.0,96.0913,96.2239,96.0345,96.1576,26861.0
2024-07-11 11:20:00,101.58,101.88,101.58,101.71,20270.0,96.1576,96.4416,96.1576,96.2807,20270.0
2024-07-11 11:30:00,101.74,101.93,101.6,101.89,51858.0,96.3091,96.4889,96.1765,96.4511,51858.0
2024-07-11 11:40:00,101.86,102.08,101.7,101.95,38135.0,96.4227,96.6309,96.2712,96.5078,38135.0
2024-07-11 11:50:00,101.93,102.15,101.91,102.15,14712.0,96.4889,96.6972,96.47,96.6972,14712.0
2024-07-11 12:00:00,102.15,102.15,101.88,101.95,15878.0,96.6972,96.6972,96.4416,96.5078,15878.0
2024-07-11 12:10:00,101.93,101.95,101.79,101.92,13653.0,96.4889,96.5078,96.3564,96.4795,13653.0
2024-07-11 12:20:00,101.92,101.94,101.81,101.89,18290.0,96.4795,96.4984,96.3753,96.4511,18290.0
2024-07-11 12:30:00,101.86,102.08,101.72,101.77,54330.0,96.4227,96.6309,96.2901,96.3375,54330.0
2024-07-11 12:40:00,101.76,101.78,101.64,101.74,29556.0,96.328,96.3469,96.2144,96.3091,29556.0
2024-07-11 12:50:00,101.73,101.81,101.59,101.69,20605.0,96.2996,96.3753,96.1671,96.2617,20605.0
2024-07-11 13:00:00,101.68,101.71,101.5,101.69,19939.0,96.2523,96.2807,96.0819,96.2617,19939.0
2024-07-11 13:10:00,101.67,101.77,101.65,101.75,32972.0,96.2428,96.3375,96.2239,96.3185,32972.0
2024-07-11 13:20:00,101.75,102.17,101.69,102.05,25145.0,96.3185,96.7161,96.2617,96.6025,25145.0
2024-07-11 13:30:00,102.05,102.09,101.94,101.95,27760.0,96.6025,96.6404,96.4984,96.5078,27760.0
2024-07-11 13:40:00,101.94,102.12,101.81,102.11,16294.0,96.4984,96.6688,96.3753,96.6593,16294.0
2024-07-11 13:50:00,102.13,102.36,102.1,102.28,27325.0,96.6782,96.896,96.6498,96.8202,27325.0
2024-07-11 14:00:00,102.28,102.34,102.19,102.33,18115.0,96.8202,96.877,96.735,96.8676,18115.0
2024-07-11 14:10:00,102.34,102.34,102.0,102.0,14052.0,96.877,96.877,96.5552,96.5552,14052.0
2024-07-11 14:20:00,102.01,102.07,101.91,102.07,18097.0,96.5646,96.6214,96.47,96.6214,18097.0
2024-07-11 14:30:00,102.06,102.11,101.91,102.03,15192.0,96.612,96.6593,96.47,96.5836,15192.0
2024-07-11 14:40:00,102.01,102.16,101.99,102.14,22124.0,96.5646,96.7066,96.5457,96.6877,22124.0
2024-07-11 14:50:00,102.14,102.27,102.04,102.09,34316.0,96.6877,96.8108,96.593,96.6404,34316.0
2024-07-11 15:00:00,102.09,102.12,101.95,102.0,23751.0,96.6404,96.6688,96.5078,96.5552,23751.0
2024-07-11 15:10:00,102.0,102.12,101.96,102.09,26351.0,96.5552,96.6688,96.5173,96.6404,26351.0
2024-07-11 15:20:00,102.1,102.27,102.05,102.17,24114.0,96.6498,96.8108,96.6025,96.7161,24114.0
2024-07-11 15:30:00,102.16,102.3,102.13,102.27,38288.0,96.7066,96.8392,96.6782,96.8108,38288.0
2024-07-11 15:40:00,102.28,102.5,102.27,102.47,55895.0,96.8202,97.0285,96.8108,97.0001,55895.0
2024-07-11 15:50:00,102.46,102.49,102.27,102.34,232056.0,96.9906,97.019,96.8108,96.877,232056.0
2024-07-12 09:30:00,102.6,103.57,102.6,103.44,39166.0,97.1232,98.0414,97.1232,97.9183,39166.0
2024-07-12 09:40:00,103.39,103.45,103.08,103.18,21262.0,97.871,97.9278,97.5775,97.6722,21262.0
2024-07-12 09:50:00,103.18,103.39,102.79,103.15,41202.0,97.6722,97.871,97.303,97.6438,41202.0
2024-07-12 10:00:00,103.04,103.6,103.04,103.53,32458.0,97.5397,98.0698,97.5397,98.0035,32458.0
2024-07-12 10:10:00,103.51,104.1,103.48,104.08,43784.0,97.9846,98.5431,97.9562,98.5241,43784.0
2024-07-12 10:20:00,104.1,104.32,103.94,104.02,35879.0,98.5431,98.7513,98.3916,98.4674,35879.0
2024-07-12 10:30:00,103.98,104.04,103.68,103.72,32545.0,98.4295,98.4863,98.1455,98.1834,32545.0
2024-07-12 10:40:00,103.67,103.73,103.47,103.61,29429.0,98.136,98.1928,97.9467,98.0792,29429.0
2024-07-12 10:50:00,103.59,103.69,103.34,103.55,27450.0,98.0603,98.155,97.8237,98.0224,27450.0
2024-07-12 11:00:00,103.58,103.59,103.4,103.55,20045.0,98.0508,98.0603,97.8804,98.0224,20045.0
2024-07-12 11:10:00,103.56,103.57,103.4,103.47,30796.0,98.0319,98.0414,97.8804,97.9467,30796.0
2024-07-12 11:20:00,103.5,103.51,103.08,103.22,23300.0,97.9751,97.9846,97.5775,97.7101,23300.0
2024-07-12 11:30:00,103.23,103.32,103.1,103.15,35587.0,97.7195,97.8047,97.5965,97.6438,35587.0
2024-07-12 11:40:00,103.15,103.49,103.14,103.48,16007.0,97.6438,97.9656,97.6343,97.9562,16007.0
2024-07-12 11:50:00,103.48,103.56,103.41,103.5,13400.0,97.9562,98.0319,97.8899,97.9751,13400.0
2024-07-12 12:00:00,103.5,103.67,103.46,103.57,19528.0,97.9751,98.136,97.9372,98.0414,19528.0
2024-07-12 12:10:00,103.58,103.64,103.41,103.46,22496.0,98.0508,98.1076,97.8899,97.9372,22496.0
2024-07-12 12:20:00,103.46,103.56,103.34,103.56,11695.0,97.9372,98.0319,97.8237,98.0319,11695.0
2024-07-12 12:30:00,103.54,103.59,103.34,103.41,9281.0,98.013,98.0603,97.8237,97.8899,9281.0
2024-07-12 12:40:00,103.45,103.46,103.27,103.29,19351.0,97.9278,97.9372,97.7574,97.7763,19351.0
2024-07-12 12:50:00,103.29,103.6,103.28,103.6,33523.0,97.7763,98.0698,97.7669,98.0698,33523.0
2024-07-12 13:00:00,103.58,103.7,103.55,103.66,15334.0,98.0508,98.1644,98.0224,98.1266,15334.0
2024-07-12 13:10:00,103.68,103.73,103.57,103.62,12802.0,98.1455,98.1928,98.0414,98.0887,12802.0
2024-07-12 13:20:00,103.64,103.83,103.64,103.83,22793.0,98.1076,98.2875,98.1076,98.2875,22793.0
2024-07-12 13:30:00,103.81,103.93,103.8,103.93,7088.0,98.2686,98.3822,98.2591,98.3822,7088.0
2024-07-12 13:40:00,103.92,104.05,103.89,104.02,10165.0,98.3727,98.4958,98.3443,98.4674,10165.0
2024-07-12 13:50:00,104.0,104.1,103.93,103.98,16157.0,98.4484,98.5431,98.3822,98.4295,16157.0
2024-07-12 14:00:00,103.96,104.16,103.91,104.16,11760.0,98.4106,98.5999,98.3632,98.5999,11760.0
2024-07-12 14:10:00,104.16,104.26,104.15,104.26,8647.0,98.5999,98.6945,98.5904,98.6945,8647.0
2024-07-12 14:20:00,104.25,104.28,104.12,104.23,16972.0,98.6851,98.7135,98.562,98.6661,16972.0
2024-07-12 14:30:00,104.25,104.27,104.08,104.14,13659.0,98.6851,98.704,98.5241,98.5809,13659.0
2024-07-12 14:40:00,104.16,104.16,103.97,103.97,8837.0,98.5999,98.5999,98.42,98.42,8837.0
2024-07-12 14:50:00,103.95,104.05,103.91,104.05,17101.0,98.4011,98.4958,98.3632,98.4958,17101.0
2024-07-12 15:00:00,104.03,104.09,104.01,104.06,18564.0,98.4768,98.5336,98.4579,98.5052,18564.0
2024-07-12 15:10:00,104.08,104.31,104.07,104.28,23405.0,98.5241,98.7419,98.5147,98.7135,23405.0
2024-07-12 15:20:00,104.28,104.39,104.26,104.36,17802.0,98.7135,98.8176,98.6945,98.7892,17802.0
2024-07-12 15:30:00,104.36,104.45,104.25,104.36,37220.0,98.7892,98.8744,98.6851,98.7892,37220.0
2024-07-12 15:40:00,104.37,104.39,104.15,104.2,45607.0,98.7987,98.8176,98.5904,98.6377,45607.0
2024-07-12 15:50:00,104.15,104.16,103.45,103.59,173832.0,98.5904,98.5999,97.9278,98.0603,173832.0
2024-07-15 09:30:00,103.33,103.36,102.52,102.57,48124.0,97.8142,97.8426,97.0474,97.0948,48124.0
2024-07-15 09:40:00,102.51,103.13,102.31,103.03,32794.0,97.038,97.6249,96.8486,97.5302,32794.0
2024-07-15 09:50:00,103.03,103.3,102.91,103.27,17116.0,97.5302,97.7858,97.4166,97.7574,17116.0
2024-07-15 10:00:00,103.27,103.69,103.25,103.48,48344.0,97.7574,98.155,97.7385,97.9562,48344.0
2024-07-15 10:10:00,103.52,103.69,103.4,103.45,44195.0,97.994,98.155,97.8804,97.9278,44195.0
2024-07-15 10:20:00,103.45,103.6,102.83,102.93,75368.0,97.9278,98.0698,97.3409,97.4355,75368.0
2024-07-15 10:30:00,102.96,103.12,102.7,102.7,23964.0,97.4639,97.6154,97.2178,97.2178,23964.0
2024-07-15 10:40:00,102.71,102.85,102.5,102.62,34381.0,97.2273,97.3598,97.0285,97.1421,34381.0
2024-07-15 10:50:00,102.64,102.88,102.53,102.79,23896.0,97.161,97.3882,97.0569,97.303,23896.0
2024-07-15 11:00:00,102.84,103.3,102.78,103.3,13305.0,97.3503,97.7858,97.2935,97.7858,13305.0
2024-07-15 11:10:00,103.32,103.47,103.1,103.13,16161.0,97.8047,97.9467,97.5965,97.6249,16161.0
2024-07-15 11:20:00,103.11,103.43,103.1,103.43,16452.0,97.6059,97.9088,97.5965,97.9088,16452.0
2024-07-15 11:30:00,103.47,103.53,103.35,103.45,26545.0,97.9467,98.0035,97.8331,97.9278,26545.0
2024-07-15 11:40:00,103.42,103.57,103.34,103.38,15463.0,97.8994,98.0414,97.8237,97.8615,15463.0
2024-07-15 11:50:00,103.41,103.73,103.4,103.59,21856.0,97.8899,98.1928,97.8804,98.0603,21856.0
2024-07-15 12:00:00,103.62,103.73,103.44,103.66,9497.0,98.0887,98.1928,97.9183,98.1266,9497.0
2024-07-15 12:10:00,103.63,103.76,103.5,103.76,8161.0,98.0982,98.2212,97.9751,98.2212,8161.0
2024-07-15 12:20:00,103.76,103.77,103.48,103.49,12273.0,98.2212,98.2307,97.9562,97.9656,12273.0
2024-07-15 12:30:00,103.47,103.56,103.41,103.48,10646.0,97.9467,98.0319,97.8899,97.9562,10646.0
2024-07-15 12:40:00,103.44,103.51,103.32,103.35,10261.0,97.9183,97.9846,97.8047,97.8331,10261.0
2024-07-15 12:50:00,103.33,103.36,103.19,103.25,9767.0,97.8142,97.8426,97.6817,97.7385,9767.0
2024-07-15 13:00:00,103.24,103.37,103.22,103.37,10351.0,97.729,97.852,97.7101,97.852,10351.0
2024-07-15 13:10:00,103.39,103.46,103.3,103.39,10379.0,97.871,97.9372,97.7858,97.871,10379.0
2024-07-15 13:20:00,103.36,103.38,103.16,103.16,7951.0,97.8426,97.8615,97.6533,97.6533,7951.0
2024-07-15 13:30:00,103.15,103.2,103.01,103.11,15368.0,97.6438,97.6911,97.5113,97.6059,15368.0
2024-07-15 13:40:00,103.09,103.18,103.0,103.0,7335.0,97.587,97.6722,97.5018,97.5018,7335.0
2024-07-15 13:50:00,103.03,103.2,102.98,103.12,9253.0,97.5302,97.6911,97.4829,97.6154,9253.0
2024-07-15 14:00:00,103.13,103.19,103.1,103.12,11217.0,97.6249,97.6817,97.5965,97.6154,11217.0
2024-07-15 14:10:00,103.13,103.13,103.0,103.05,9188.0,97.6249,97.6249,97.5018,97.5491,9188.0
2024-07-15 14:20:00,103.06,103.26,103.03,103.26,14340.0,97.5586,97.7479,97.5302,97.7479,14340.0
2024-07-15 14:30:00,103.29,103.47,103.2,103.43,30900.0,97.7763,97.9467,97.6911,97.9088,30900.0
2024-07-15 14:40:00,103.47,103.54,103.25,103.25,9671.0,97.9467,98.013,97.7385,97.7385,9671.0
2024-07-15 14:50:00,103.21,103.45,103.2,103.45,8393.0,97.7006,97.9278,97.6911,97.9278,8393.0
2024-07-15 15:00:00,103.47,103.47,103.39,103.41,6457.0,97.9467,97.9467,97.871,97.8899,6457.0
2024-07-15 15:10:00,103.39,103.49,103.37,103.4,16230.0,97.871,97.9656,97.852,97.8804,16230.0
2024-07-15 15:20:00,103.41,103.49,103.38,103.41,15350.0,97.8899,97.9656,97.8615,97.8899,15350.0
2024-07-15 15:30:00,103.41,103.43,103.19,103.2,21047.0,97.8899,97.9088,97.6817,97.6911,21047.0
2024-07-15 15:40:00,103.23,103.26,102.96,102.99,29691.0,97.7195,97.7479,97.4639,97.4923,29691.0
2024-07-15 15:50:00,103.02,103.17,102.86,103.17,116130.0,97.5207,97.6627,97.3693,97.6627,116130.0
2024-07-16 09:30:00,104.02,104.4,103.37,103.42,27260.0,98.4674,98.8271,97.852,97.8994,27260.0
2024-07-16 09:40:00,103.46,103.62,103.13,103.29,18161.0,97.9372,98.0887,97.6249,97.7763,18161.0
2024-07-16 09:50:00,103.22,103.79,103.22,103.63,17135.0,97.7101,98.2496,97.7101,98.0982,17135.0
2024-07-16 10:00:00,103.65,103.79,103.24,103.3,32124.0,98.1171,98.2496,97.729,97.7858,32124.0
2024-07-16 10:10:00,103.3,103.47,103.2,103.29,20589.0,97.7858,97.9467,97.6911,97.7763,20589.0
2024-07-16 10:20:00,103.29,103.46,103.23,103.33,23320.0,97.7763,97.9372,97.7195,97.8142,23320.0
2024-07-16 10:30:00,103.32,103.32,103.06,103.17,23957.0,97.8047,97.8047,97.5586,97.6627,23957.0
2024-07-16 10:40:00,103.18,103.31,102.88,102.88,16102.0,97.6722,97.7953,97.3882,97.3882,16102.0
2024-07-16 10:50:00,102.88,102.93,102.71,102.88,15141.0,97.3882,97.4355,97.2273,97.3882,15141.0
2024-07-16 11:00:00,102.83,103.0,102.77,102.86,16277.0,97.3409,97.5018,97.2841,97.3693,16277.0
2024-07-16 11:10:00,102.83,102.89,102.68,102.87,23125.0,97.3409,97.3977,97.1989,97.3787,23125.0
2024-07-16 11:20:00,102.87,102.97,102.79,102.88,24357.0,97.3787,97.4734,97.303,97.3882,24357.0
2024-07-16 11:30:00,102.86,102.98,102.73,102.97,23635.0,97.3693,97.4829,97.2462,97.4734,23635.0
2024-07-16 11:40:00,102.95,103.15,102.89,102.92,24589.0,97.4545,97.6438,97.3977,97.4261,24589.0
2024-07-16 11:50:00,102.87,102.99,102.84,102.97,10762.0,97.3787,97.4923,97.3503,97.4734,10762.0
2024-07-16 12:00:00,102.96,103.25,102.93,103.23,19146.0,97.4639,97.7385,97.4355,97.7195,19146.0
2024-07-16 12:10:00,103.23,103.37,103.16,103.33,13198.0,97.7195,97.852,97.6533,97.8142,13198.0
2024-07-16 12:20:00,103.32,103.35,103.24,103.35,7562.0,97.8047,97.8331,97.729,97.8331,7562.0
2024-07-16 12:30:00,103.35,103.56,103.35,103.55,12081.0,97.8331,98.0319,97.8331,98.0224,12081.0
2024-07-16 12:40:00,103.54,103.58,103.42,103.42,10443.0,98.013,98.0508,97.8994,97.8994,10443.0
2024-07-16 12:50:00,103.42,103.49,103.33,103.41,10764.0,97.8994,97.9656,97.8142,97.8899,10764.0
2024-07-16 13:00:00,103.38,103.46,103.28,103.45,21214.0,97.8615,97.9372,97.7669,97.9278,21214.0
2024-07-16 13:10:00,103.42,103.46,103.13,103.15,13785.0,97.8994,97.9372,97.6249,97.6438,13785.0
2024-07-16 13:20:00,103.17,103.29,103.09,103.29,14238.0,97.6627,97.7763,97.587,97.7763,14238.0
2024-07-16 13:30:00,103.27,103.41,103.27,103.35,18522.0,97.7574,97.8899,97.7574,97.8331,18522.0
2024-07-16 13:40:00,103.38,103.59,103.36,103.59,12824.0,97.8615,98.0603,97.8426,98.0603,12824.0
2024-07-16 13:50:00,103.58,103.65,103.52,103.54,8071.0,98.0508,98.1171,97.994,98.013,8071.0
2024-07-16 14:00:00,103.52,103.77,103.51,103.73,13606.0,97.994,98.2307,97.9846,98.1928,13606.0
2024-07-16 14:10:00,103.74,103.89,103.68,103.7,16159.0,98.2023,98.3443,98.1455,98.1644,16159.0
2024-07-16 14:20:00,103.68,103.85,103.67,103.79,23596.0,98.1455,98.3064,98.136,98.2496,23596.0
2024-07-16 14:30:00,103.81,103.88,103.76,103.78,11737.0,98.2686,98.3348,98.2212,98.2402,11737.0
2024-07-16 14:40:00,103.79,103.85,103.74,103.85,13843.0,98.2496,98.3064,98.2023,98.3064,13843.0
2024-07-16 14:50:00,103.82,103.88,103.78,103.83,19171.0,98.278,98.3348,98.2402,98.2875,19171.0
2024-07-16 15:00:00,103.85,103.89,103.77,103.78,28362.0,98.3064,98.3443,98.2307,98.2402,28362.0
2024-07-16 15:10:00,103.8,103.86,103.73,103.73,19483.0,98.2591,98.3159,98.1928,98.1928,19483.0
2024-07-16 15:20:00,103.73,103.86,103.7,103.77,27908.0,98.1928,98.3159,98.1644,98.2307,27908.0
2024-07-16 15:30:00,103.76,103.84,103.68,103.68,23765.0,98.2212,98.297,98.1455,98.1455,23765.0
2024-07-16 15:40:00,103.67,103.73,103.57,103.7,38169.0,98.136,98.1928,98.0414,98.1644,38169.0
2024-07-16 15:50:00,103.73,103.93,103.58,103.89,134234.0,98.1928,98.3822,98.0508,98.3443,134234.0
2024-07-17 09:30:00,104.09,104.55,103.93,104.2,22967.0,98.5336,98.9691,98.3822,98.6377,22967.0
2024-07-17 09:40:00,104.34,104.88,104.2,104.52,17914.0,98.7703,99.2814,98.6377,98.9407,17914.0
2024-07-17 09:50:00,104.68,104.94,104.59,104.89,18106.0,99.0921,99.3382,99.0069,99.2909,18106.0
2024-07-17 10:00:00,104.82,104.99,104.7,104.77,21046.0,99.2246,99.3856,99.1111,99.1773,21046.0
2024-07-17 10:10:00,104.81,105.35,104.76,105.13,43619.0,99.2152,99.7264,99.1679,99.5181,43619.0
2024-07-17 10:20:00,105.14,105.18,104.86,104.9,13835.0,99.5276,99.5654,99.2625,99.3004,13835.0
2024-07-17 10:30:00,104.87,105.07,104.84,104.95,15498.0,99.272,99.4613,99.2436,99.3477,15498.0
2024-07-17 10:40:00,104.98,104.98,104.52,104.6,16800.0,99.3761,99.3761,98.9407,99.0164,16800.0
2024-07-17 10:50:00,104.63,104.96,104.62,104.69,17192.0,99.0448,99.3572,99.0353,99.1016,17192.0
2024-07-17 11:00:00,104.66,104.67,104.42,104.63,28603.0,99.0732,99.0827,98.846,99.0448,28603.0
2024-07-17 11:10:00,104.65,104.75,104.5,104.67,13166.0,99.0637,99.1584,98.9217,99.0827,13166.0
2024-07-17 11:20:00,104.68,104.73,104.46,104.64,9361.0,99.0921,99.1395,98.8839,99.0543,9361.0
2024-07-17 11:30:00,104.67,104.97,104.63,104.97,18863.0,99.0827,99.3666,99.0448,99.3666,18863.0
2024-07-17 11:40:00,104.93,105.11,104.87,105.06,16835.0,99.3288,99.4992,99.272,99.4518,16835.0
2024-07-17 11:50:00,105.08,105.08,104.91,104.99,22019.0,99.4708,99.4708,99.3098,99.3856,22019.0
2024-07-17 12:00:00,104.94,105.02,104.81,104.82,24214.0,99.3382,99.414,99.2152,99.2246,24214.0
2024-07-17 12:10:00,104.83,104.96,104.77,104.81,39754.0,99.2341,99.3572,99.1773,99.2152,39754.0
2024-07-17 12:20:00,104.83,104.91,104.75,104.86,25481.0,99.2341,99.3098,99.1584,99.2625,25481.0
2024-07-17 12:30:00,104.86,105.09,104.75,105.01,24199.0,99.2625,99.4802,99.1584,99.4045,24199.0
2024-07-17 12:40:00,105.02,105.04,104.8,104.95,14564.0,99.414,99.4329,99.2057,99.3477,14564.0
2024-07-17 12:50:00,104.92,104.96,104.78,104.85,42089.0,99.3193,99.3572,99.1868,99.253,42089.0
2024-07-17 13:00:00,104.83,104.85,104.68,104.79,35063.0,99.2341,99.253,99.0921,99.1962,35063.0
2024-07-17 13:10:00,104.76,104.82,104.69,104.75,16923.0,99.1679,99.2246,99.1016,99.1584,16923.0
2024-07-17 13:20:00,104.75,104.9,104.63,104.77,27000.0,99.1584,99.3004,99.0448,99.1773,27000.0
2024-07-17 13:30:00,104.76,104.92,104.68,104.78,21120.0,99.1679,99.3193,99.0921,99.1868,21120.0
2024-07-17 13:40:00,104.78,104.99,104.77,104.9,15839.0,99.1868,99.3856,99.1773,99.3004,15839.0
2024-07-17 13:50:00,104.93,105.06,104.89,104.99,21646.0,99.3288,99.4518,99.2909,99.3856,21646.0
2024-07-17 14:00:00,105.0,105.16,104.97,105.08,19690.0,99.395,99.5465,99.3666,99.4708,19690.0
2024-07-17 14:10:00,105.12,105.27,105.02,105.27,12835.0,99.5086,99.6506,99.414,99.6506,12835.0
2024-07-17 14:20:00,105.28,105.31,105.19,105.27,21254.0,99.6601,99.6885,99.5749,99.6506,21254.0
2024-07-17 14:30:00,105.28,105.35,105.18,105.19,19094.0,99.6601,99.7264,99.5654,99.5749,19094.0
2024-07-17 14:40:00,105.16,105.49,105.16,105.36,40106.0,99.5465,99.8589,99.5465,99.7358,40106.0
2024-07-17 14:50:00,105.35,105.38,105.2,105.23,13481.0,99.7264,99.7548,99.5844,99.6128,13481.0
2024-07-17 15:00:00,105.22,105.41,105.14,105.41,21552.0,99.6033,99.7832,99.5276,99.7832,21552.0
2024-07-17 15:10:00,105.41,105.47,105.35,105.38,19872.0,99.7832,99.8399,99.7264,99.7548,19872.0
2024-07-17 15:20:00,105.4,105.48,105.34,105.46,22078.0,99.7737,99.8494,99.7169,99.8305,22078.0
2024-07-17 15:30:00,105.47,105.64,105.44,105.52,39280.0,99.8399,100.0009,99.8116,99.8873,39280.0
2024-07-17 15:40:00,105.52,105.62,105.48,105.52,61927.0,99.8873,99.9819,99.8494,99.8873,61927.0
2024-07-17 15:50:00,105.51,105.66,105.36,105.65,195860.0,99.8778,100.0198,99.7358,100.0103,195860.0
2024-07-18 09:30:00,105.0,105.0,103.89,104.09,60687.0,99.395,99.395,98.3443,98.5336,60687.0
2024-07-18 09:40:00,104.16,105.5,103.9,104.91,86014.0,98.5999,99.8683,98.3538,99.3098,86014.0
2024-07-18 09:50:00,104.82,105.9,104.65,105.9,53755.0,99.2246,100.247,99.0637,100.247,53755.0
2024-07-18 10:00:00,105.81,106.44,105.75,106.17,43251.0,100.1618,100.7582,100.105,100.5026,43251.0
2024-07-18 10:10:00,106.13,106.13,105.69,105.94,58466.0,100.4647,100.4647,100.0482,100.2849,58466.0
2024-07-18 10:20:00,105.94,106.32,105.94,106.22,61795.0,100.2849,100.6446,100.2849,100.5499,61795.0
2024-07-18 10:30:00,106.27,106.64,106.2,106.34,49743.0,100.5972,100.9475,100.531,100.6635,49743.0
2024-07-18 10:40:00,106.35,106.53,106.02,106.06,25557.0,100.673,100.8434,100.3606,100.3985,25557.0
2024-07-18 10:50:00,106.05,106.59,106.01,106.48,26532.0,100.389,100.9002,100.3511,100.796,26532.0
2024-07-18 11:00:00,106.44,107.1,106.44,106.98,33628.0,100.7582,101.3829,100.7582,101.2693,33628.0
2024-07-18 11:10:00,107.0,107.45,106.98,107.21,67010.0,101.2883,101.7143,101.2693,101.4871,67010.0
2024-07-18 11:20:00,107.19,107.42,106.79,106.96,42511.0,101.4681,101.6859,101.0895,101.2504,42511.0
2024-07-18 11:30:00,106.96,107.11,106.79,106.95,30588.0,101.2504,101.3924,101.0895,101.2409,30588.0
2024-07-18 11:40:00,106.94,107.09,106.83,106.86,18735.0,101.2315,101.3735,101.1274,101.1558,18735.0
2024-07-18 11:50:00,106.92,106.92,106.26,106.45,27605.0,101.2125,101.2125,100.5878,100.7676,27605.0
2024-07-18 12:00:00,106.46,106.54,106.12,106.34,23515.0,100.7771,100.8528,100.4553,100.6635,23515.0
2024-07-18 12:10:00,106.27,106.41,106.15,106.4,29042.0,100.5972,100.7298,100.4837,100.7203,29042.0
2024-07-18 12:20:00,106.4,106.72,106.28,106.72,23299.0,100.7203,101.0232,100.6067,101.0232,23299.0
2024-07-18 12:30:00,106.72,106.72,106.38,106.41,26161.0,101.0232,101.0232,100.7014,100.7298,26161.0
2024-07-18 12:40:00,106.41,106.64,106.34,106.59,16637.0,100.7298,100.9475,100.6635,100.9002,16637.0
2024-07-18 12:50:00,106.58,106.58,106.37,106.37,21424.0,100.8907,100.8907,100.6919,100.6919,21424.0
2024-07-18 13:00:00,106.34,106.42,105.84,106.1,64841.0,100.6635,100.7392,100.1902,100.4363,64841.0
2024-07-18 13:10:00,106.12,106.22,105.97,106.19,30247.0,100.4553,100.5499,100.3133,100.5215,30247.0
2024-07-18 13:20:00,106.23,106.3,106.06,106.17,15657.0,100.5594,100.6256,100.3985,100.5026,15657.0
2024-07-18 13:30:00,106.16,106.22,105.93,106.08,23419.0,100.4931,100.5499,100.2754,100.4174,23419.0
2024-07-18 13:40:00,106.07,106.25,106.05,106.2,23904.0,100.4079,100.5783,100.389,100.531,23904.0
2024-07-18 13:50:00,106.22,106.35,106.09,106.24,53113.0,100.5499,100.673,100.4269,100.5688,53113.0
2024-07-18 14:00:00,106.23,106.24,105.7,105.7,17921.0,100.5594,100.5688,100.0577,100.0577,17921.0
2024-07-18 14:10:00,105.7,105.76,105.27,105.4,40621.0,100.0577,100.1145,99.6506,99.7737,40621.0
2024-07-18 14:20:00,105.38,105.54,105.32,105.4,31449.0,99.7548,99.9062,99.698,99.7737,31449.0
2024-07-18 14:30:00,105.4,105.46,105.19,105.37,34263.0,99.7737,99.8305,99.5749,99.7453,34263.0
2024-07-18 14:40:00,105.35,105.37,105.02,105.05,26979.0,99.7264,99.7453,99.414,99.4424,26979.0
2024-07-18 14:50:00,105.04,105.36,104.95,105.3,27607.0,99.4329,99.7358,99.3477,99.679,27607.0
2024-07-18 15:00:00,105.3,105.54,105.25,105.29,19807.0,99.679,99.9062,99.6317,99.6696,19807.0
2024-07-18 15:10:00,105.33,105.42,105.14,105.17,30158.0,99.7074,99.7926,99.5276,99.556,30158.0
2024-07-18 15:20:00,105.16,105.33,105.03,105.13,30566.0,99.5465,99.7074,99.4234,99.5181,30566.0
2024-07-18 15:30:00,105.12,105.32,105.09,105.13,32106.0,99.5086,99.698,99.4802,99.5181,32106.0
2024-07-18 15:40:00,105.12,105.22,104.99,105.1,42808.0,99.5086,99.6033,99.3856,99.4897,42808.0
2024-07-18 15:50:00,105.1,105.33,104.93,104.97,169350.0,99.4897,99.7074,99.3288,99.3666,169350.0
2024-07-19 09:30:00,105.53,105.53,104.14,104.58,142133.0,99.8967,99.8967,98.5809,98.9975,142133.0
2024-07-19 09:40:00,104.54,104.9,104.3,104.49,20204.0,98.9596,99.3004,98.7324,98.9123,20204.0
2024-07-19 09:50:00,104.46,104.6,104.14,104.6,26516.0,98.8839,99.0164,98.5809,99.0164,26516.0
2024-07-19 10:00:00,104.56,104.84,104.47,104.72,30814.0,98.9785,99.2436,98.8933,99.13,30814.0
2024-07-19 10:10:00,104.73,104.8,104.4,104.63,20650.0,99.1395,99.2057,98.8271,99.0448,20650.0
2024-07-19 10:20:00,104.64,104.8,104.53,104.8,23467.0,99.0543,99.2057,98.9501,99.2057,23467.0
2024-07-19 10:30:00,104.82,104.97,104.68,104.92,21755.0,99.2246,99.3666,99.0921,99.3193,21755.0
2024-07-19 10:40:00,104.94,104.94,104.02,104.02,14201.0,99.3382,99.3382,98.4674,98.4674,14201.0
2024-07-19 10:50:00,104.1,104.39,103.86,103.87,12007.0,98.5431,98.8176,98.3159,98.3254,12007.0
2024-07-19 11:00:00,103.8,104.07,103.72,104.07,14785.0,98.2591,98.5147,98.1834,98.5147,14785.0
2024-07-19 11:10:00,104.12,104.22,103.88,104.14,10399.0,98.562,98.6567,98.3348,98.5809,10399.0
2024-07-19 11:20:00,104.15,104.24,104.02,104.02,13937.0,98.5904,98.6756,98.4674,98.4674,13937.0
2024-07-19 11:30:00,104.09,104.37,104.05,104.36,16347.0,98.5336,98.7987,98.4958,98.7892,16347.0
2024-07-19 11:40:00,104.36,104.36,104.08,104.19,19540.0,98.7892,98.7892,98.5241,98.6283,19540.0
2024-07-19 11:50:00,104.21,104.29,104.07,104.17,26045.0,98.6472,98.7229,98.5147,98.6093,26045.0
2024-07-19 12:00:00,104.2,104.51,104.14,104.46,27854.0,98.6377,98.9312,98.5809,98.8839,27854.0
2024-07-19 12:10:00,104.5,104.7,104.31,104.68,34942.0,98.9217,99.1111,98.7419,99.0921,34942.0
2024-07-19 12:20:00,104.73,104.85,104.61,104.82,76083.0,99.1395,99.253,99.0259,99.2246,76083.0
2024-07-19 12:30:00,104.81,104.86,104.65,104.83,45162.0,99.2152,99.2625,99.0637,99.2341,45162.0
2024-07-19 12:40:00,104.79,104.82,104.62,104.63,93992.0,99.1962,99.2246,99.0353,99.0448,93992.0
2024-07-19 12:50:00,104.6,104.88,104.57,104.85,19796.0,99.0164,99.2814,98.988,99.253,19796.0
2024-07-19 13:00:00,104.86,104.96,104.8,104.9,32373.0,99.2625,99.3572,99.2057,99.3004,32373.0
2024-07-19 13:10:00,104.92,104.96,104.62,104.69,39153.0,99.3193,99.3572,99.0353,99.1016,39153.0
2024-07-19 13:20:00,104.66,105.05,104.66,105.03,22726.0,99.0732,99.4424,99.0732,99.4234,22726.0
2024-07-19 13:30:00,105.04,105.06,104.99,105.04,28913.0,99.4329,99.4518,99.3856,99.4329,28913.0
2024-07-19 13:40:00,105.03,105.05,104.86,105.02,51854.0,99.4234,99.4424,99.2625,99.414,51854.0
2024-07-19 13:50:00,105.04,105.41,105.03,105.4,14994.0,99.4329,99.7832,99.4234,99.7737,14994.0
2024-07-19 14:00:00,105.4,105.52,105.14,105.14,48247.0,99.7737,99.8873,99.5276,99.5276,48247.0
2024-07-19 14:10:00,105.14,105.61,105.13,105.59,56584.0,99.5276,99.9725,99.5181,99.9535,56584.0
2024-07-19 14:20:00,105.59,105.63,105.19,105.21,254955.0,99.9535,99.9914,99.5749,99.5938,254955.0
2024-07-19 14:30:00,105.2,105.39,105.1,105.34,66963.0,99.5844,99.7642,99.4897,99.7169,66963.0
2024-07-19 14:40:00,105.39,105.39,105.1,105.3,43472.0,99.7642,99.7642,99.4897,99.679,43472.0
2024-07-19 14:50:00,105.3,105.69,105.3,105.52,18743.0,99.679,100.0482,99.679,99.8873,18743.0
2024-07-19 15:00:00,105.53,105.81,105.53,105.66,109157.0,99.8967,100.1618,99.8967,100.0198,109157.0
2024-07-19 15:10:00,105.67,105.85,105.64,105.78,54188.0,100.0293,100.1997,100.0009,100.1334,54188.0
2024-07-19 15:20:00,105.78,105.86,105.71,105.72,61351.0,100.1334,100.2091,100.0671,100.0766,61351.0
2024-07-19 15:30:00,105.72,105.84,105.53,105.65,168944.0,100.0766,100.1902,99.8967,100.0103,168944.0
2024-07-19 15:40:00,105.64,105.72,105.52,105.54,309204.0,100.0009,100.0766,99.8873,99.9062,309204.0
2024-07-19 15:50:00,105.51,105.63,105.06,105.08,290306.0,99.8778,99.9914,99.4518,99.4708,290306.0
2024-07-22 09:30:00,105.09,105.37,104.79,105.29,29442.0,99.4802,99.7453,99.1962,99.6696,29442.0
2024-07-22 09:40:00,105.33,105.42,104.85,105.14,22654.0,99.7074,99.7926,99.253,99.5276,22654.0
2024-07-22 09:50:00,105.05,105.37,104.99,105.06,18932.0,99.4424,99.7453,99.3856,99.4518,18932.0
2024-07-22 10:00:00,105.05,105.16,104.82,105.12,12767.0,99.4424,99.5465,99.2246,99.5086,12767.0
2024-07-22 10:10:00,105.16,105.23,104.94,105.04,17840.0,99.5465,99.6128,99.3382,99.4329,17840.0
2024-07-22 10:20:00,105.08,105.38,105.03,105.27,25143.0,99.4708,99.7548,99.4234,99.6506,25143.0
2024-07-22 10:30:00,105.2,105.28,105.1,105.2,19317.0,99.5844,99.6601,99.4897,99.5844,19317.0
2024-07-22 10:40:00,105.19,105.31,105.08,105.3,14618.0,99.5749,99.6885,99.4708,99.679,14618.0
2024-07-22 10:50:00,105.3,105.5,105.23,105.43,10983.0,99.679,99.8683,99.6128,99.8021,10983.0
2024-07-22 11:00:00,105.42,105.5,105.32,105.4,13703.0,99.7926,99.8683,99.698,99.7737,13703.0
2024-07-22 11:10:00,105.41,105.46,105.32,105.39,4025.0,99.7832,99.8305,99.698,99.7642,4025.0
2024-07-22 11:20:00,105.42,105.42,105.16,105.17,12021.0,99.7926,99.7926,99.5465,99.556,12021.0
2024-07-22 11:30:00,105.19,105.31,105.11,105.11,10885.0,99.5749,99.6885,99.4992,99.4992,10885.0
2024-07-22 11:40:00,105.04,105.04,104.78,104.79,10058.0,99.4329,99.4329,99.1868,99.1962,10058.0
2024-07-22 11:50:00,104.8,104.93,104.77,104.79,8888.0,99.2057,99.3288,99.1773,99.1962,8888.0
2024-07-22 12:00:00,104.81,104.82,104.68,104.79,13750.0,99.2152,99.2246,99.0921,99.1962,13750.0
2024-07-22 12:10:00,104.83,104.93,104.8,104.82,10645.0,99.2341,99.3288,99.2057,99.2246,10645.0
2024-07-22 12:20:00,104.85,104.92,104.66,104.68,9761.0,99.253,99.3193,99.0732,99.0921,9761.0
2024-07-22 12:30:00,104.65,104.65,104.51,104.52,5169.0,99.0637,99.0637,98.9312,98.9407,5169.0
2024-07-22 12:40:00,104.52,104.52,104.31,104.43,10681.0,98.9407,98.9407,98.7419,98.8555,10681.0
2024-07-22 12:50:00,104.41,104.62,104.38,104.5,4877.0,98.8365,99.0353,98.8081,98.9217,4877.0
2024-07-22 13:00:00,104.55,104.61,104.48,104.52,5442.0,98.9691,99.0259,98.9028,98.9407,5442.0
2024-07-22 13:10:00,104.48,104.71,104.44,104.65,8130.0,98.9028,99.1205,98.8649,99.0637,8130.0
2024-07-22 13:20:00,104.63,104.65,104.46,104.48,6942.0,99.0448,99.0637,98.8839,98.9028,6942.0
2024-07-22 13:30:00,104.53,104.57,104.35,104.35,5385.0,98.9501,98.988,98.7797,98.7797,5385.0
2024-07-22 13:40:00,104.36,104.36,104.08,104.08,9285.0,98.7892,98.7892,98.5241,98.5241,9285.0
2024-07-22 13:50:00,104.08,104.12,103.98,104.01,10115.0,98.5241,98.562,98.4295,98.4579,10115.0
2024-07-22 14:00:00,103.98,104.08,103.97,103.99,13595.0,98.4295,98.5241,98.42,98.439,13595.0
2024-07-22 14:10:00,103.97,104.03,103.85,103.96,7292.0,98.42,98.4768,98.3064,98.4106,7292.0
2024-07-22 14:20:00,103.96,104.19,103.96,104.16,12142.0,98.4106,98.6283,98.4106,98.5999,12142.0
2024-07-22 14:30:00,104.13,104.25,104.09,104.16,14203.0,98.5715,98.6851,98.5336,98.5999,14203.0
2024-07-22 14:40:00,104.15,104.31,104.11,104.12,21377.0,98.5904,98.7419,98.5525,98.562,21377.0
2024-07-22 14:50:00,104.13,104.21,104.03,104.09,37337.0,98.5715,98.6472,98.4768,98.5336,37337.0
2024-07-22 15:00:00,104.07,104.07,103.83,103.86,16201.0,98.5147,98.5147,98.2875,98.3159,16201.0
2024-07-22 15:10:00,103.88,104.03,103.84,104.01,27867.0,98.3348,98.4768,98.297,98.4579,27867.0
2024-07-22 15:20:00,103.99,104.13,103.91,103.99,19285.0,98.439,98.5715,98.3632,98.439,19285.0
2024-07-22 15:30:00,103.98,104.03,103.83,103.84,25466.0,98.4295,98.4768,98.2875,98.297,25466.0
2024-07-22 15:40:00,103.86,103.87,103.7,103.75,33376.0,98.3159,98.3254,98.1644,98.2118,33376.0
2024-07-22 15:50:00,103.78,104.03,103.75,103.93,207417.0,98.2402,98.4768,98.2118,98.3822,207417.0
2024-07-23 09:30:00,103.79,103.92,103.37,103.7,30439.0,98.2496,98.3727,97.852,98.1644,30439.0
2024-07-23 09:40:00,103.82,103.87,103.28,103.78,8467.0,98.278,98.3254,97.7669,98.2402,8467.0
2024-07-23 09:50:00,103.86,103.92,103.6,103.82,14679.0,98.3159,98.3727,98.0698,98.278,14679.0
2024-07-23 10:00:00,103.79,104.51,103.74,104.44,27484.0,98.2496,98.9312,98.2023,98.8649,27484.0
2024-07-23 10:10:00,104.48,104.54,104.34,104.44,23994.0,98.9028,98.9596,98.7703,98.8649,23994.0
2024-07-23 10:20:00,104.39,104.57,104.26,104.56,35577.0,98.8176,98.988,98.6945,98.9785,35577.0
2024-07-23 10:30:00,104.52,104.95,104.52,104.9,40990.0,98.9407,99.3477,98.9407,99.3004,40990.0
2024-07-23 10:40:00,104.85,104.93,104.66,104.7,36114.0,99.253,99.3288,99.0732,99.1111,36114.0
2024-07-23 10:50:00,104.72,104.84,104.56,104.59,26839.0,99.13,99.2436,98.9785,99.0069,26839.0
2024-07-23 11:00:00,104.57,104.69,104.36,104.46,16589.0,98.988,99.1016,98.7892,98.8839,16589.0
2024-07-23 11:10:00,104.42,104.47,104.23,104.3,35247.0,98.846,98.8933,98.6661,98.7324,35247.0
2024-07-23 11:20:00,104.35,104.68,104.34,104.63,27381.0,98.7797,99.0921,98.7703,99.0448,27381.0
2024-07-23 11:30:00,104.67,104.95,104.67,104.94,28239.0,99.0827,99.3477,99.0827,99.3382,28239.0
2024-07-23 11:40:00,104.97,105.12,104.87,105.09,17059.0,99.3666,99.5086,99.272,99.4802,17059.0
2024-07-23 11:50:00,105.07,105.21,105.0,105.1,16986.0,99.4613,99.5938,99.395,99.4897,16986.0
2024-07-23 12:00:00,105.1,105.35,105.1,105.3,14313.0,99.4897,99.7264,99.4897,99.679,14313.0
2024-07-23 12:10:00,105.28,105.3,105.12,105.19,10561.0,99.6601,99.679,99.5086,99.5749,10561.0
2024-07-23 12:20:00,105.23,105.25,105.11,105.15,39311.0,99.6128,99.6317,99.4992,99.537,39311.0
2024-07-23 12:30:00,105.12,105.14,104.74,104.76,12563.0,99.5086,99.5276,99.1489,99.1679,12563.0
2024-07-23 12:40:00,104.76,105.02,104.72,104.83,21045.0,99.1679,99.414,99.13,99.2341,21045.0
2024-07-23 12:50:00,104.83,104.83,104.72,104.73,44524.0,99.2341,99.2341,99.13,99.1395,44524.0
2024-07-23 13:00:00,104.72,104.78,104.65,104.77,10206.0,99.13,99.1868,99.0637,99.1773,10206.0
2024-07-23 13:10:00,104.77,104.79,104.69,104.74,41788.0,99.1773,99.1962,99.1016,99.1489,41788.0
2024-07-23 13:20:00,104.74,104.79,104.69,104.77,46502.0,99.1489,99.1962,99.1016,99.1773,46502.0
2024-07-23 13:30:00,104.77,104.8,104.68,104.8,16628.0,99.1773,99.2057,99.0921,99.2057,16628.0
2024-07-23 13:40:00,104.8,104.86,104.7,104.86,26710.0,99.2057,99.2625,99.1111,99.2625,26710.0
2024-07-23 13:50:00,104.85,104.95,104.49,104.55,11432.0,99.253,99.3477,98.9123,98.9691,11432.0
2024-07-23 14:00:00,104.52,104.74,104.49,104.69,13069.0,98.9407,99.1489,98.9123,99.1016,13069.0
2024-07-23 14:10:00,104.68,104.78,104.58,104.63,36005.0,99.0921,99.1868,98.9975,99.0448,36005.0
2024-07-23 14:20:00,104.63,104.65,104.52,104.57,37152.0,99.0448,99.0637,98.9407,98.988,37152.0
2024-07-23 14:30:00,104.57,104.6,104.48,104.59,22650.0,98.988,99.0164,98.9028,99.0069,22650.0
2024-07-23 14:40:00,104.59,104.73,104.55,104.61,17102.0,99.0069,99.1395,98.9691,99.0259,17102.0
2024-07-23 14:50:00,104.6,104.67,104.54,104.59,15514.0,99.0164,99.0827,98.9596,99.0069,15514.0
2024-07-23 15:00:00,104.58,104.59,104.44,104.52,21851.0,98.9975,99.0069,98.8649,98.9407,21851.0
2024-07-23 15:10:00,104.54,104.57,104.45,104.53,19320.0,98.9596,98.988,98.8744,98.9501,19320.0
2024-07-23 15:20:00,104.53,104.68,104.53,104.67,23056.0,98.9501,99.0921,98.9501,99.0827,23056.0
2024-07-23 15:30:00,104.66,104.71,104.59,104.6,36200.0,99.0732,99.1205,99.0069,99.0164,36200.0
2024-07-23 15:40:00,104.59,104.75,104.58,104.7,89449.0,99.0069,99.1584,98.9975,99.1111,89449.0
2024-07-23 15:50:00,104.71,105.05,104.2,104.3,251712.0,99.1205,99.4424,98.6377,98.7324,251712.0
2024-07-24 09:30:00,104.52,104.92,103.87,104.92,32485.0,98.9407,99.3193,98.3254,99.3193,32485.0
2024-07-24 09:40:00,104.72,105.07,104.72,104.95,9067.0,99.13,99.4613,99.13,99.3477,9067.0
2024-07-24 09:50:00,104.77,104.9,104.39,104.47,19067.0,99.1773,99.3004,98.8176,98.8933,19067.0
2024-07-24 10:00:00,104.55,104.68,104.19,104.42,24626.0,98.9691,99.0921,98.6283,98.846,24626.0
2024-07-24 10:10:00,104.48,104.69,104.31,104.59,15604.0,98.9028,99.1016,98.7419,99.0069,15604.0
2024-07-24 10:20:00,104.61,104.83,104.57,104.81,15459.0,99.0259,99.2341,98.988,99.2152,15459.0
2024-07-24 10:30:00,104.8,104.83,104.68,104.7,6561.0,99.2057,99.2341,99.0921,99.1111,6561.0
2024-07-24 10:40:00,104.74,105.23,104.65,105.11,15855.0,99.1489,99.6128,99.0637,99.4992,15855.0
2024-07-24 10:50:00,105.18,105.37,105.12,105.13,18045.0,99.5654,99.7453,99.5086,99.5181,18045.0
2024-07-24 11:00:00,105.16,105.29,105.05,105.29,10993.0,99.5465,99.6696,99.4424,99.6696,10993.0
2024-07-24 11:10:00,105.31,105.5,105.23,105.38,24967.0,99.6885,99.8683,99.6128,99.7548,24967.0
2024-07-24 11:20:00,105.37,105.71,105.31,105.62,16603.0,99.7453,100.0671,99.6885,99.9819,16603.0
2024-07-24 11:30:00,105.62,105.81,105.57,105.7,18770.0,99.9819,100.1618,99.9346,100.0577,18770.0
2024-07-24 11:40:00,105.69,105.87,105.68,105.79,11752.0,100.0482,100.2186,100.0387,100.1429,11752.0
2024-07-24 11:50:00,105.85,105.92,105.74,105.83,9911.0,100.1997,100.2659,100.0955,100.1807,9911.0
2024-07-24 12:00:00,105.84,106.1,105.84,106.02,19960.0,100.1902,100.4363,100.1902,100.3606,19960.0
2024-07-24 12:10:00,105.99,106.21,105.99,106.11,28389.0,100.3322,100.5404,100.3322,100.4458,28389.0
2024-07-24 12:20:00,106.09,106.27,106.08,106.15,17202.0,100.4269,100.5972,100.4174,100.4837,17202.0
2024-07-24 12:30:00,106.1,106.17,105.88,105.96,19025.0,100.4363,100.5026,100.2281,100.3038,19025.0
2024-07-24 12:40:00,105.98,105.98,105.8,105.89,10594.0,100.3227,100.3227,100.1523,100.2375,10594.0
2024-07-24 12:50:00,105.89,105.89,105.66,105.81,8820.0,100.2375,100.2375,100.0198,100.1618,8820.0
2024-07-24 13:00:00,105.86,105.89,105.75,105.85,5875.0,100.2091,100.2375,100.105,100.1997,5875.0
2024-07-24 13:10:00,105.81,105.86,105.73,105.73,9731.0,100.1618,100.2091,100.0861,100.0861,9731.0
2024-07-24 13:20:00,105.74,105.78,105.66,105.67,13461.0,100.0955,100.1334,100.0198,100.0293,13461.0
2024-07-24 13:30:00,105.67,105.74,105.61,105.61,18458.0,100.0293,100.0955,99.9725,99.9725,18458.0
2024-07-24 13:40:00,105.57,105.71,105.57,105.7,8835.0,99.9346,100.0671,99.9346,100.0577,8835.0
2024-07-24 13:50:00,105.71,105.83,105.67,105.69,23416.0,100.0671,100.1807,100.0293,100.0482,23416.0
2024-07-24 14:00:00,105.68,105.77,105.64,105.77,11244.0,100.0387,100.1239,100.0009,100.1239,11244.0
2024-07-24 14:10:00,105.76,105.76,105.63,105.65,17473.0,100.1145,100.1145,99.9914,100.0103,17473.0
2024-07-24 14:20:00,105.65,105.66,105.56,105.64,18270.0,100.0103,100.0198,99.9251,100.0009,18270.0
2024-07-24 14:30:00,105.62,105.84,105.6,105.77,22379.0,99.9819,100.1902,99.963,100.1239,22379.0
2024-07-24 14:40:00,105.76,105.79,105.66,105.67,29621.0,100.1145,100.1429,100.0198,100.0293,29621.0
2024-07-24 14:50:00,105.68,105.68,105.37,105.56,29249.0,100.0387,100.0387,99.7453,99.9251,29249.0
2024-07-24 15:00:00,105.52,105.53,105.35,105.36,34957.0,99.8873,99.8967,99.7264,99.7358,34957.0
2024-07-24 15:10:00,105.34,105.46,105.31,105.39,32656.0,99.7169,99.8305,99.6885,99.7642,32656.0
2024-07-24 15:20:00,105.37,105.44,105.32,105.38,25883.0,99.7453,99.8116,99.698,99.7548,25883.0
2024-07-24 15:30:00,105.39,105.49,105.31,105.41,39442.0,99.7642,99.8589,99.6885,99.7832,39442.0
2024-07-24 15:40:00,105.43,105.58,105.43,105.55,55396.0,99.8021,99.9441,99.8021,99.9157,55396.0
2024-07-24 15:50:00,105.57,105.6,105.09,105.47,324238.0,99.9346,99.963,99.4802,99.8399,324238.0
2024-07-25 09:30:00,106.25,106.7,105.96,106.31,36009.0,100.5783,101.0043,100.3038,100.6351,36009.0
2024-07-25 09:40:00,106.36,107.42,106.35,107.42,14972.0,100.6824,101.6859,100.673,101.6859,14972.0
2024-07-25 09:50:00,107.43,108.96,107.43,108.62,71259.0,101.6953,103.1437,101.6953,102.8218,71259.0
2024-07-25 10:00:00,108.6,109.24,108.39,109.04,68462.0,102.8029,103.4087,102.6041,103.2194,68462.0
2024-07-25 10:10:00,109.03,109.17,108.03,108.17,70344.0,103.2099,103.3424,102.2633,102.3958,70344.0
2024-07-25 10:20:00,108.16,108.3,107.74,107.74,50129.0,102.3864,102.5189,101.9888,101.9888,50129.0
2024-07-25 10:30:00,107.78,107.88,106.39,106.46,60858.0,102.0266,102.1213,100.7108,100.7771,60858.0
2024-07-25 10:40:00,106.46,106.73,106.19,106.45,25202.0,100.7771,101.0327,100.5215,100.7676,25202.0
2024-07-25 10:50:00,106.37,106.44,106.17,106.17,29970.0,100.6919,100.7582,100.5026,100.5026,29970.0
2024-07-25 11:00:00,106.17,106.55,106.15,106.44,11350.0,100.5026,100.8623,100.4837,100.7582,11350.0
2024-07-25 11:10:00,106.41,106.53,106.22,106.4,15653.0,100.7298,100.8434,100.5499,100.7203,15653.0
2024-07-25 11:20:00,106.43,106.74,106.31,106.32,11567.0,100.7487,101.0422,100.6351,100.6446,11567.0
2024-07-25 11:30:00,106.25,106.59,106.22,106.29,9934.0,100.5783,100.9002,100.5499,100.6162,9934.0
2024-07-25 11:40:00,106.3,106.59,106.29,106.37,25074.0,100.6256,100.9002,100.6162,100.6919,25074.0
2024-07-25 11:50:00,106.32,106.4,106.21,106.29,9395.0,100.6446,100.7203,100.5404,100.6162,9395.0
2024-07-25 12:00:00,106.28,106.37,106.13,106.22,13733.0,100.6067,100.6919,100.4647,100.5499,13733.0
2024-07-25 12:10:00,106.24,106.43,106.2,106.42,21070.0,100.5688,100.7487,100.531,100.7392,21070.0
2024-07-25 12:20:00,106.43,106.52,106.26,106.28,56984.0,100.7487,100.8339,100.5878,100.6067,56984.0
2024-07-25 12:30:00,106.28,106.34,106.23,106.34,10291.0,100.6067,100.6635,100.5594,100.6635,10291.0
2024-07-25 12:40:00,106.36,106.41,106.26,106.28,11793.0,100.6824,100.7298,100.5878,100.6067,11793.0
2024-07-25 12:50:00,106.24,106.28,105.85,105.89,49576.0,100.5688,100.6067,100.1997,100.2375,49576.0
2024-07-25 13:00:00,105.87,106.04,105.86,106.04,7639.0,100.2186,100.3795,100.2091,100.3795,7639.0
2024-07-25 13:10:00,106.04,106.09,105.8,105.8,5988.0,100.3795,100.4269,100.1523,100.1523,5988.0
2024-07-25 13:20:00,105.83,105.83,105.67,105.73,9508.0,100.1807,100.1807,100.0293,100.0861,9508.0
2024-07-25 13:30:00,105.68,105.7,105.48,105.56,11156.0,100.0387,100.0577,99.8494,99.9251,11156.0
2024-07-25 13:40:00,105.61,105.64,105.35,105.35,5438.0,99.9725,100.0009,99.7264,99.7264,5438.0
2024-07-25 13:50:00,105.3,105.38,105.29,105.34,7629.0,99.679,99.7548,99.6696,99.7169,7629.0
2024-07-25 14:00:00,105.28,105.47,105.19,105.47,11286.0,99.6601,99.8399,99.5749,99.8399,11286.0
2024-07-25 14:10:00,105.44,105.51,105.38,105.46,11188.0,99.8116,99.8778,99.7548,99.8305,11188.0
2024-07-25 14:20:00,105.46,105.53,105.33,105.34,13147.0,99.8305,99.8967,99.7074,99.7169,13147.0
2024-07-25 14:30:00,105.32,105.49,105.25,105.33,35803.0,99.698,99.8589,99.6317,99.7074,35803.0
2024-07-25 14:40:00,105.3,105.39,105.16,105.2,10025.0,99.679,99.7642,99.5465,99.5844,10025.0
2024-07-25 14:50:00,105.21,105.22,105.06,105.21,12104.0,99.5938,99.6033,99.4518,99.5938,12104.0
2024-07-25 15:00:00,105.22,105.24,105.12,105.23,12981.0,99.6033,99.6222,99.5086,99.6128,12981.0
2024-07-25 15:10:00,105.23,105.58,105.22,105.53,13115.0,99.6128,99.9441,99.6033,99.8967,13115.0
2024-07-25 15:20:00,105.51,105.66,105.44,105.54,9800.0,99.8778,100.0198,99.8116,99.9062,9800.0
2024-07-25 15:30:00,105.52,105.7,105.5,105.6,21683.0,99.8873,100.0577,99.8683,99.963,21683.0
2024-07-25 15:40:00,105.61,105.93,105.55,105.89,26087.0,99.9725,100.2754,99.9157,100.2375,26087.0
2024-07-25 15:50:00,105.87,106.1,105.42,105.56,167255.0,100.2186,100.4363,99.7926,99.9251,167255.0
2024-07-26 09:30:00,106.01,106.54,105.82,106.31,26075.0,100.3511,100.8528,100.1713,100.6351,26075.0
2024-07-26 09:40:00,106.35,106.73,106.15,106.64,12967.0,100.673,101.0327,100.4837,100.9475,12967.0
2024-07-26 09:50:00,106.65,106.89,106.55,106.66,7804.0,100.957,101.1841,100.8623,100.9664,7804.0
2024-07-26 10:00:00,106.51,107.05,106.49,106.76,15750.0,100.8244,101.3356,100.8055,101.0611,15750.0
2024-07-26 10:10:00,106.79,106.85,106.64,106.71,8926.0,101.0895,101.1463,100.9475,101.0138,8926.0
2024-07-26 10:20:00,106.68,106.95,106.67,106.82,6418.0,100.9854,101.2409,100.9759,101.1179,6418.0
2024-07-26 10:30:00,106.77,106.92,106.44,106.65,10254.0,101.0706,101.2125,100.7582,100.957,10254.0
2024-07-26 10:40:00,106.66,106.86,106.61,106.79,8234.0,100.9664,101.1558,100.9191,101.0895,8234.0
2024-07-26 10:50:00,106.76,106.81,106.5,106.68,8016.0,101.0611,101.1084,100.815,100.9854,8016.0
2024-07-26 11:00:00,106.74,106.77,106.46,106.48,5141.0,101.0422,101.0706,100.7771,100.796,5141.0
2024-07-26 11:10:00,106.5,106.64,106.42,106.51,10211.0,100.815,100.9475,100.7392,100.8244,10211.0
2024-07-26 11:20:00,106.45,106.81,106.45,106.74,5375.0,100.7676,101.1084,100.7676,101.0422,5375.0
2024-07-26 11:30:00,106.79,106.86,106.68,106.75,13740.0,101.0895,101.1558,100.9854,101.0516,13740.0
2024-07-26 11:40:00,106.77,106.83,106.57,106.58,5899.0,101.0706,101.1274,100.8812,100.8907,5899.0
2024-07-26 11:50:00,106.59,107.13,106.58,107.12,18274.0,100.9002,101.4113,100.8907,101.4019,18274.0
2024-07-26 12:00:00,107.13,107.53,107.09,107.52,21254.0,101.4113,101.79,101.3735,101.7805,21254.0
2024-07-26 12:10:00,107.54,107.54,107.3,107.41,7885.0,101.7995,101.7995,101.5723,101.6764,7885.0
2024-07-26 12:20:00,107.37,107.37,107.25,107.26,13855.0,101.6385,101.6385,101.5249,101.5344,13855.0
2024-07-26 12:30:00,107.23,107.3,106.99,107.23,8232.0,101.506,101.5723,101.2788,101.506,8232.0
2024-07-26 12:40:00,107.24,107.3,107.12,107.12,6687.0,101.5155,101.5723,101.4019,101.4019,6687.0
2024-07-26 12:50:00,107.13,107.32,107.08,107.32,6518.0,101.4113,101.5912,101.364,101.5912,6518.0
2024-07-26 13:00:00,107.27,107.29,107.1,107.14,12199.0,101.5439,101.5628,101.3829,101.4208,12199.0
2024-07-26 13:10:00,107.14,107.14,106.94,106.98,8718.0,101.4208,101.4208,101.2315,101.2693,8718.0
2024-07-26 13:20:00,106.98,107.15,106.98,107.07,10183.0,101.2693,101.4303,101.2693,101.3545,10183.0
2024-07-26 13:30:00,107.06,107.11,106.75,106.77,14581.0,101.3451,101.3924,101.0516,101.0706,14581.0
2024-07-26 13:40:00,106.77,106.84,106.64,106.83,18494.0,101.0706,101.1368,100.9475,101.1274,18494.0
2024-07-26 13:50:00,106.82,106.88,106.81,106.85,5811.0,101.1179,101.1747,101.1084,101.1463,5811.0
2024-07-26 14:00:00,106.84,106.91,106.83,106.88,6269.0,101.1368,101.2031,101.1274,101.1747,6269.0
2024-07-26 14:10:00,106.92,106.94,106.81,106.9,8484.0,101.2125,101.2315,101.1084,101.1936,8484.0
2024-07-26 14:20:00,106.94,106.95,106.88,106.88,6533.0,101.2315,101.2409,101.1747,101.1747,6533.0
2024-07-26 14:30:00,106.86,106.93,106.75,106.93,9200.0,101.1558,101.222,101.0516,101.222,9200.0
2024-07-26 14:40:00,106.92,106.96,106.81,106.82,9839.0,101.2125,101.2504,101.1084,101.1179,9839.0
2024-07-26 14:50:00,106.81,106.92,106.75,106.86,13080.0,101.1084,101.2125,101.0516,101.1558,13080.0
2024-07-26 15:00:00,106.86,107.1,106.83,107.09,11704.0,101.1558,101.3829,101.1274,101.3735,11704.0
2024-07-26 15:10:00,107.08,107.35,107.08,107.34,8806.0,101.364,101.6196,101.364,101.6101,8806.0
2024-07-26 15:20:00,107.35,107.36,107.22,107.25,10263.0,101.6196,101.6291,101.4965,101.5249,10263.0
2024-07-26 15:30:00,107.23,107.26,107.04,107.15,20985.0,101.506,101.5344,101.3261,101.4303,20985.0
2024-07-26 15:40:00,107.17,107.47,107.16,107.45,27797.0,101.4492,101.7332,101.4397,101.7143,27797.0
2024-07-26 15:50:00,107.47,107.56,107.01,107.48,160406.0,101.7332,101.8184,101.2977,101.7427,160406.0
2024-07-29 09:30:00,107.37,107.45,106.21,106.76,23353.0,101.6385,101.7143,100.5404,101.0611,23353.0
2024-07-29 09:40:00,106.99,107.44,106.75,107.41,7114.0,101.2788,101.7048,101.0516,101.6764,7114.0
2024-07-29 09:50:00,107.37,107.93,107.27,107.9,45602.0,101.6385,102.1686,101.5439,102.1402,45602.0
2024-07-29 10:00:00,107.84,108.09,107.65,108.07,47815.0,102.0834,102.3201,101.9036,102.3012,47815.0
2024-07-29 10:10:00,108.04,108.08,107.51,107.57,46828.0,102.2728,102.3106,101.7711,101.8279,46828.0
2024-07-29 10:20:00,107.51,107.79,107.38,107.4,29891.0,101.7711,102.0361,101.648,101.6669,29891.0
2024-07-29 10:30:00,107.39,107.55,107.17,107.27,37927.0,101.6575,101.8089,101.4492,101.5439,37927.0
2024-07-29 10:40:00,107.3,107.44,107.12,107.17,10064.0,101.5723,101.7048,101.4019,101.4492,10064.0
2024-07-29 10:50:00,107.07,107.66,107.07,107.63,8640.0,101.3545,101.913,101.3545,101.8846,8640.0
2024-07-29 11:00:00,107.67,107.85,107.48,107.61,6274.0,101.9225,102.0929,101.7427,101.8657,6274.0
2024-07-29 11:10:00,107.59,107.92,107.59,107.91,7126.0,101.8468,102.1592,101.8468,102.1497,7126.0
2024-07-29 11:20:00,107.92,108.14,107.89,108.08,22469.0,102.1592,102.3674,102.1308,102.3106,22469.0
2024-07-29 11:30:00,108.11,108.19,107.92,107.92,41689.0,102.339,102.4148,102.1592,102.1592,41689.0
2024-07-29 11:40:00,107.92,107.95,107.75,107.85,10041.0,102.1592,102.1876,101.9982,102.0929,10041.0
2024-07-29 11:50:00,107.89,107.99,107.83,107.98,12728.0,102.1308,102.2254,102.074,102.216,12728.0
2024-07-29 12:00:00,107.97,108.16,107.94,108.16,17323.0,102.2065,102.3864,102.1781,102.3864,17323.0
2024-07-29 12:10:00,108.12,108.3,108.01,108.04,8964.0,102.3485,102.5189,102.2444,102.2728,8964.0
2024-07-29 12:20:00,108.04,108.12,107.96,108.01,10768.0,102.2728,102.3485,102.197,102.2444,10768.0
2024-07-29 12:30:00,108.01,108.09,107.98,108.0,11509.0,102.2444,102.3201,102.216,102.2349,11509.0
2024-07-29 12:40:00,107.96,108.04,107.91,108.01,15702.0,102.197,102.2728,102.1497,102.2444,15702.0
2024-07-29 12:50:00,108.0,108.1,107.93,107.94,10350.0,102.2349,102.3296,102.1686,102.1781,10350.0
2024-07-29 13:00:00,107.97,108.05,107.96,107.99,5567.0,102.2065,102.2822,102.197,102.2254,5567.0
2024-07-29 13:10:00,108.01,108.12,107.98,108.07,7087.0,102.2444,102.3485,102.216,102.3012,7087.0
2024-07-29 13:20:00,108.1,108.1,108.0,108.03,2664.0,102.3296,102.3296,102.2349,102.2633,2664.0
2024-07-29 13:30:00,108.0,108.04,107.73,107.84,7526.0,102.2349,102.2728,101.9793,102.0834,7526.0
2024-07-29 13:40:00,107.88,108.0,107.85,108.0,4927.0,102.1213,102.2349,102.0929,102.2349,4927.0
2024-07-29 13:50:00,108.01,108.11,107.97,108.06,21338.0,102.2444,102.339,102.2065,102.2917,21338.0
2024-07-29 14:00:00,108.06,108.11,107.99,108.0,7062.0,102.2917,102.339,102.2254,102.2349,7062.0
2024-07-29 14:10:00,108.0,108.06,107.9,108.05,10888.0,102.2349,102.2917,102.1402,102.2822,10888.0
2024-07-29 14:20:00,108.04,108.23,108.01,108.22,21724.0,102.2728,102.4526,102.2444,102.4432,21724.0
2024-07-29 14:30:00,108.24,108.31,108.2,108.27,13505.0,102.4621,102.5283,102.4242,102.4905,13505.0
2024-07-29 14:40:00,108.28,108.38,108.26,108.33,23682.0,102.5,102.5946,102.481,102.5473,23682.0
2024-07-29 14:50:00,108.34,108.35,108.18,108.29,25307.0,102.5567,102.5662,102.4053,102.5094,25307.0
2024-07-29 15:00:00,108.26,108.34,108.22,108.25,17457.0,102.481,102.5567,102.4432,102.4716,17457.0
2024-07-29 15:10:00,108.25,108.27,108.14,108.25,28652.0,102.4716,102.4905,102.3674,102.4716,28652.0
2024-07-29 15:20:00,108.24,108.44,108.21,108.37,35342.0,102.4621,102.6514,102.4337,102.5851,35342.0
2024-07-29 15:30:00,108.37,108.39,108.16,108.31,28953.0,102.5851,102.6041,102.3864,102.5283,28953.0
2024-07-29 15:40:00,108.31,108.48,108.29,108.44,36496.0,102.5283,102.6893,102.5094,102.6514,36496.0
2024-07-29 15:50:00,108.49,108.69,108.11,108.14,153858.0,102.6987,102.8881,102.339,102.3674,153858.0
2024-07-30 09:30:00,108.5,109.0,108.17,108.64,27024.0,102.7082,103.1815,102.3958,102.8407,27024.0
2024-07-30 09:40:00,108.67,109.09,108.53,109.04,26754.0,102.8691,103.2667,102.7366,103.2194,26754.0
2024-07-30 09:50:00,109.11,109.25,109.0,109.15,14519.0,103.2856,103.4182,103.1815,103.3235,14519.0
2024-07-30 10:00:00,109.1,109.22,108.67,108.67,42572.0,103.2762,103.3898,102.8691,102.8691,42572.0
2024-07-30 10:10:00,108.7,108.86,108.62,108.76,24730.0,102.8975,103.049,102.8218,102.9543,24730.0
2024-07-30 10:20:00,108.68,108.84,108.63,108.8,14884.0,102.8786,103.0301,102.8313,102.9922,14884.0
2024-07-30 10:30:00,108.85,108.9,108.37,108.54,34082.0,103.0395,103.0869,102.5851,102.7461,34082.0
2024-07-30 10:40:00,108.52,108.63,108.36,108.42,17007.0,102.7271,102.8313,102.5757,102.6325,17007.0
2024-07-30 10:50:00,108.38,108.57,108.26,108.26,28606.0,102.5946,102.7745,102.481,102.481,28606.0
2024-07-30 11:00:00,108.26,108.53,108.22,108.29,25303.0,102.481,102.7366,102.4432,102.5094,25303.0
2024-07-30 11:10:00,108.28,108.46,108.15,108.4,35079.0,102.5,102.6703,102.3769,102.6135,35079.0
2024-07-30 11:20:00,108.4,108.4,108.2,108.25,15381.0,102.6135,102.6135,102.4242,102.4716,15381.0
2024-07-30 11:30:00,108.25,108.43,108.25,108.37,30105.0,102.4716,102.6419,102.4716,102.5851,30105.0
2024-07-30 11:40:00,108.39,108.52,108.26,108.44,25378.0,102.6041,102.7271,102.481,102.6514,25378.0
2024-07-30 11:50:00,108.47,108.54,108.35,108.36,10952.0,102.6798,102.7461,102.5662,102.5757,10952.0
2024-07-30 12:00:00,108.36,108.55,108.35,108.52,24395.0,102.5757,102.7555,102.5662,102.7271,24395.0
2024-07-30 12:10:00,108.57,108.58,108.45,108.53,4688.0,102.7745,102.7839,102.6609,102.7366,4688.0
2024-07-30 12:20:00,108.52,108.58,108.44,108.56,14165.0,102.7271,102.7839,102.6514,102.765,14165.0
2024-07-30 12:30:00,108.6,108.81,108.6,108.75,10905.0,102.8029,103.0017,102.8029,102.9449,10905.0
2024-07-30 12:40:00,108.75,108.86,108.73,108.79,14162.0,102.9449,103.049,102.9259,102.9827,14162.0
2024-07-30 12:50:00,108.79,108.88,108.78,108.85,20413.0,102.9827,103.0679,102.9733,103.0395,20413.0
2024-07-30 13:00:00,108.81,108.86,108.71,108.79,10986.0,103.0017,103.049,102.907,102.9827,10986.0
2024-07-30 13:10:00,108.81,108.9,108.74,108.84,17439.0,103.0017,103.0869,102.9354,103.0301,17439.0
2024-07-30 13:20:00,108.88,109.0,108.8,108.8,8506.0,103.0679,103.1815,102.9922,102.9922,8506.0
2024-07-30 13:30:00,108.8,108.83,108.65,108.74,9833.0,102.9922,103.0206,102.8502,102.9354,9833.0
2024-07-30 13:40:00,108.71,108.72,108.6,108.67,7150.0,102.907,102.9165,102.8029,102.8691,7150.0
2024-07-30 13:50:00,108.63,108.78,108.61,108.78,7886.0,102.8313,102.9733,102.8123,102.9733,7886.0
2024-07-30 14:00:00,108.78,108.86,108.75,108.79,7775.0,102.9733,103.049,102.9449,102.9827,7775.0
2024-07-30 14:10:00,108.75,108.96,108.75,108.95,6616.0,102.9449,103.1437,102.9449,103.1342,6616.0
2024-07-30 14:20:00,108.95,108.96,108.79,108.81,9071.0,103.1342,103.1437,102.9827,103.0017,9071.0
2024-07-30 14:30:00,108.81,108.81,108.7,108.73,8710.0,103.0017,103.0017,102.8975,102.9259,8710.0
2024-07-30 14:40:00,108.74,108.75,108.61,108.69,9828.0,102.9354,102.9449,102.8123,102.8881,9828.0
2024-07-30 14:50:00,108.66,108.91,108.65,108.89,11533.0,102.8597,103.0963,102.8502,103.0774,11533.0
2024-07-30 15:00:00,108.87,109.02,108.81,109.02,15961.0,103.0585,103.2004,103.0017,103.2004,15961.0
2024-07-30 15:10:00,109.06,109.25,109.03,109.24,9864.0,103.2383,103.4182,103.2099,103.4087,9864.0
2024-07-30 15:20:00,109.27,109.38,109.21,109.38,16787.0,103.4371,103.5412,103.3803,103.5412,16787.0
2024-07-30 15:30:00,109.4,109.54,109.37,109.45,30518.0,103.5602,103.6927,103.5318,103.6075,30518.0
2024-07-30 15:40:00,109.44,109.66,109.41,109.6,54303.0,103.598,103.8063,103.5696,103.7495,54303.0
2024-07-30 15:50:00,109.62,109.7,109.24,109.42,103418.0,103.7684,103.8441,103.4087,103.5791,103418.0
2024-07-31 09:30:00,108.9,109.39,108.49,108.73,39658.0,103.0869,103.5507,102.6987,102.9259,39658.0
2024-07-31 09:40:00,108.62,109.78,108.53,109.53,17228.0,102.8218,103.9199,102.7366,103.6832,17228.0
2024-07-31 09:50:00,109.55,109.72,108.88,109.22,13510.0,103.7022,103.8631,103.0679,103.3898,13510.0
2024-07-31 10:00:00,109.27,109.56,109.14,109.5,10710.0,103.4371,103.7116,103.314,103.6548,10710.0
2024-07-31 10:10:00,109.35,109.72,109.33,109.39,6909.0,103.5128,103.8631,103.4939,103.5507,6909.0
2024-07-31 10:20:00,109.41,109.6,109.28,109.59,9937.0,103.5696,103.7495,103.4466,103.74,9937.0
2024-07-31 10:30:00,109.59,109.69,109.34,109.51,11842.0,103.74,103.8347,103.5034,103.6643,11842.0
2024-07-31 10:40:00,109.49,109.8,109.49,109.59,17435.0,103.6454,103.9388,103.6454,103.74,17435.0
2024-07-31 10:50:00,109.59,109.73,109.49,109.66,12323.0,103.74,103.8725,103.6454,103.8063,12323.0
2024-07-31 11:00:00,109.66,109.71,109.33,109.53,13143.0,103.8063,103.8536,103.4939,103.6832,13143.0
2024-07-31 11:10:00,109.5,109.72,109.46,109.7,6930.0,103.6548,103.8631,103.617,103.8441,6930.0
2024-07-31 11:20:00,109.69,109.82,109.62,109.64,14202.0,103.8347,103.9577,103.7684,103.7874,14202.0
2024-07-31 11:30:00,109.64,109.95,109.55,109.95,10894.0,103.7874,104.0808,103.7022,104.0808,10894.0
2024-07-31 11:40:00,109.96,110.25,109.93,110.06,54382.0,104.0903,104.3648,104.0619,104.1849,54382.0
2024-07-31 11:50:00,110.04,110.05,109.71,109.93,11491.0,104.166,104.1755,103.8536,104.0619,11491.0
2024-07-31 12:00:00,109.83,110.01,109.73,109.98,6259.0,103.9672,104.1376,103.8725,104.1092,6259.0
2024-07-31 12:10:00,109.99,109.99,109.74,109.88,18133.0,104.1187,104.1187,103.882,104.0145,18133.0
2024-07-31 12:20:00,109.96,110.36,109.92,110.36,16795.0,104.0903,104.4689,104.0524,104.4689,16795.0
2024-07-31 12:30:00,110.3,110.69,110.21,110.59,27897.0,104.4121,104.7813,104.3269,104.6866,27897.0
2024-07-31 12:40:00,110.63,110.79,110.55,110.68,16997.0,104.7245,104.876,104.6488,104.7718,16997.0
2024-07-31 12:50:00,110.7,110.76,110.52,110.62,25597.0,104.7908,104.8476,104.6204,104.715,25597.0
2024-07-31 13:00:00,110.59,110.84,110.56,110.75,15976.0,104.6866,104.9233,104.6582,104.8381,15976.0
2024-07-31 13:10:00,110.75,110.79,110.52,110.56,14354.0,104.8381,104.876,104.6204,104.6582,14354.0
2024-07-31 13:20:00,110.57,110.73,110.52,110.65,15784.0,104.6677,104.8192,104.6204,104.7434,15784.0
2024-07-31 13:30:00,110.63,110.68,110.51,110.53,8521.0,104.7245,104.7718,104.6109,104.6298,8521.0
2024-07-31 13:40:00,110.52,110.62,110.27,110.27,13032.0,104.6204,104.715,104.3837,104.3837,13032.0
2024-07-31 13:50:00,110.31,110.71,110.31,110.41,11564.0,104.4216,104.8002,104.4216,104.5162,11564.0
2024-07-31 14:00:00,110.39,110.46,110.07,110.35,10580.0,104.4973,104.5636,104.1944,104.4595,10580.0
2024-07-31 14:10:00,110.3,110.47,110.19,110.2,23599.0,104.4121,104.573,104.308,104.3175,23599.0
2024-07-31 14:20:00,110.2,110.25,110.04,110.09,18503.0,104.3175,104.3648,104.166,104.2133,18503.0
2024-07-31 14:30:00,110.07,110.39,110.07,110.32,45318.0,104.1944,104.4973,104.1944,104.4311,45318.0
2024-07-31 14:40:00,110.28,110.79,110.28,110.77,21680.0,104.3932,104.876,104.3932,104.857,21680.0
2024-07-31 14:50:00,110.76,110.87,110.7,110.83,17393.0,104.8476,104.9517,104.7908,104.9138,17393.0
2024-07-31 15:00:00,110.81,110.81,110.35,110.39,24385.0,104.8949,104.8949,104.4595,104.4973,24385.0
2024-07-31 15:10:00,110.36,110.44,110.11,110.22,27890.0,104.4689,104.5446,104.2323,104.3364,27890.0
2024-07-31 15:20:00,110.14,110.24,110.02,110.08,29219.0,104.2607,104.3553,104.1471,104.2039,29219.0
2024-07-31 15:30:00,110.08,110.2,109.91,110.15,47460.0,104.2039,104.3175,104.0429,104.2701,47460.0
2024-07-31 15:40:00,110.13,110.44,110.02,110.4,50370.0,104.2512,104.5446,104.1471,104.5068,50370.0
2024-07-31 15:50:00,110.37,110.52,110.01,110.08,226935.0,104.4784,104.6204,104.1376,104.2039,226935.0
2024-08-01 09:30:00,110.82,111.47,110.35,111.44,38141.0,104.9044,105.5197,104.4595,105.4913,38141.0
2024-08-01 09:40:00,111.52,111.52,110.87,111.17,16280.0,105.567,105.567,104.9517,105.2357,16280.0
2024-08-01 09:50:00,111.07,111.23,110.91,110.99,12288.0,105.141,105.2925,104.9896,105.0653,12288.0
2024-08-01 10:00:00,111.02,111.36,110.74,110.76,54898.0,105.0937,105.4155,104.8286,104.8476,54898.0
2024-08-01 10:10:00,110.79,110.88,110.36,110.42,32116.0,104.876,104.9612,104.4689,104.5257,32116.0
2024-08-01 10:20:00,110.41,110.75,110.41,110.72,17107.0,104.5162,104.8381,104.5162,104.8097,17107.0
2024-08-01 10:30:00,110.74,110.76,110.5,110.66,23806.0,104.8286,104.8476,104.6014,104.7529,23806.0
2024-08-01 10:40:00,110.69,111.13,110.68,110.89,13660.0,104.7813,105.1978,104.7718,104.9706,13660.0
2024-08-01 10:50:00,110.89,110.91,110.55,110.88,14476.0,104.9706,104.9896,104.6488,104.9612,14476.0
2024-08-01 11:00:00,110.87,111.1,110.82,111.1,9337.0,104.9517,105.1694,104.9044,105.1694,9337.0
2024-08-01 11:10:00,111.11,111.14,110.93,111.1,16689.0,105.1789,105.2073,105.0085,105.1694,16689.0
2024-08-01 11:20:00,111.07,111.09,110.79,110.79,11911.0,105.141,105.16,104.876,104.876,11911.0
2024-08-01 11:30:00,110.79,110.99,110.76,110.84,15126.0,104.876,105.0653,104.8476,104.9233,15126.0
2024-08-01 11:40:00,110.84,111.16,110.83,111.04,38344.0,104.9233,105.2262,104.9138,105.1126,38344.0
2024-08-01 11:50:00,111.08,111.4,111.05,111.37,17612.0,105.1505,105.4534,105.1221,105.425,17612.0
2024-08-01 12:00:00,111.37,111.47,111.27,111.45,12578.0,105.425,105.5197,105.3303,105.5007,12578.0
2024-08-01 12:10:00,111.47,111.67,111.21,111.64,21884.0,105.5197,105.709,105.2735,105.6806,21884.0
2024-08-01 12:20:00,111.62,111.7,111.45,111.62,20338.0,105.6617,105.7374,105.5007,105.6617,20338.0
2024-08-01 12:30:00,111.63,111.63,111.42,111.54,19728.0,105.6711,105.6711,105.4723,105.5859,19728.0
2024-08-01 12:40:00,111.52,111.72,111.48,111.48,21655.0,105.567,105.7563,105.5291,105.5291,21655.0
2024-08-01 12:50:00,111.5,111.61,111.43,111.51,14037.0,105.5481,105.6522,105.4818,105.5575,14037.0
2024-08-01 13:00:00,111.52,111.7,111.51,111.63,11942.0,105.567,105.7374,105.5575,105.6711,11942.0
2024-08-01 13:10:00,111.61,111.84,111.59,111.66,23055.0,105.6522,105.8699,105.6333,105.6995,23055.0
2024-08-01 13:20:00,111.64,111.84,111.51,111.7,23367.0,105.6806,105.8699,105.5575,105.7374,23367.0
2024-08-01 13:30:00,111.7,111.9,111.67,111.9,36288.0,105.7374,105.9267,105.709,105.9267,36288.0
2024-08-01 13:40:00,111.88,111.95,111.53,111.66,28663.0,105.9078,105.974,105.5765,105.6995,28663.0
2024-08-01 13:50:00,111.66,111.68,111.42,111.63,19102.0,105.6995,105.7185,105.4723,105.6711,19102.0
2024-08-01 14:00:00,111.68,111.75,111.55,111.59,15620.0,105.7185,105.7847,105.5954,105.6333,15620.0
2024-08-01 14:10:00,111.57,111.71,111.41,111.65,23182.0,105.6143,105.7469,105.4629,105.6901,23182.0
2024-08-01 14:20:00,111.66,111.8,111.66,111.7,12191.0,105.6995,105.8321,105.6995,105.7374,12191.0
2024-08-01 14:30:00,111.7,111.71,111.51,111.57,12962.0,105.7374,105.7469,105.5575,105.6143,12962.0
2024-08-01 14:40:00,111.56,111.56,111.11,111.22,20996.0,105.6049,105.6049,105.1789,105.283,20996.0
2024-08-01 14:50:00,111.22,111.29,111.08,111.25,9792.0,105.283,105.3493,105.1505,105.3114,9792.0
2024-08-01 15:00:00,111.23,111.35,111.17,111.35,17614.0,105.2925,105.4061,105.2357,105.4061,17614.0
2024-08-01 15:10:00,111.34,111.46,111.29,111.42,18269.0,105.3966,105.5102,105.3493,105.4723,18269.0
2024-08-01 15:20:00,111.42,111.68,111.33,111.64,25328.0,105.4723,105.7185,105.3871,105.6806,25328.0
2024-08-01 15:30:00,111.67,111.73,111.56,111.73,57620.0,105.709,105.7658,105.6049,105.7658,57620.0
2024-08-01 15:40:00,111.73,112.15,111.73,112.03,50436.0,105.7658,106.1634,105.7658,106.0498,50436.0
2024-08-01 15:50:00,112.04,112.34,111.95,112.24,174140.0,106.0592,106.3432,105.974,106.2486,174140.0
2024-08-02 09:30:00,113.45,115.34,113.1,113.72,97761.0,107.394,109.1831,107.0627,107.6496,97761.0
2024-08-02 09:40:00,113.91,114.85,113.68,114.72,33536.0,107.8294,108.7192,107.6117,108.5962,33536.0
2024-08-02 09:50:00,114.86,115.33,114.69,115.12,69973.0,108.7287,109.1736,108.5678,108.9748,69973.0
2024-08-02 10:00:00,115.13,115.54,115.1,115.35,75425.0,108.9843,109.3724,108.9559,109.1925,75425.0
2024-08-02 10:10:00,115.4,115.64,114.54,114.69,45550.0,109.2399,109.4671,108.4258,108.5678,45550.0
2024-08-02 10:20:00,114.66,114.69,113.62,113.82,52342.0,108.5394,108.5678,107.5549,107.7442,52342.0
2024-08-02 10:30:00,113.8,114.11,113.67,114.05,39231.0,107.7253,108.0187,107.6022,107.9619,39231.0
2024-08-02 10:40:00,114.06,114.19,113.85,114.07,60135.0,107.9714,108.0945,107.7726,107.9809,60135.0
2024-08-02 10:50:00,114.09,114.28,113.78,113.99,32038.0,107.9998,108.1797,107.7064,107.9051,32038.0
2024-08-02 11:00:00,113.93,114.15,113.6,113.8,25255.0,107.8484,108.0566,107.536,107.7253,25255.0
2024-08-02 11:10:00,113.74,114.07,113.7,114.07,58259.0,107.6685,107.9809,107.6306,107.9809,58259.0
2024-08-02 11:20:00,113.97,114.02,113.55,113.55,18768.0,107.8862,107.9335,107.4886,107.4886,18768.0
2024-08-02 11:30:00,113.56,113.62,113.25,113.47,40966.0,107.4981,107.5549,107.2046,107.4129,40966.0
2024-08-02 11:40:00,113.46,113.92,113.46,113.72,15349.0,107.4034,107.8389,107.4034,107.6496,15349.0
2024-08-02 11:50:00,113.8,114.07,113.72,114.01,12262.0,107.7253,107.9809,107.6496,107.9241,12262.0
2024-08-02 12:00:00,113.97,114.44,113.89,114.2,9907.0,107.8862,108.3311,107.8105,108.1039,9907.0
2024-08-02 12:10:00,114.15,114.42,114.11,114.31,10461.0,108.0566,108.3122,108.0187,108.2081,10461.0
2024-08-02 12:20:00,114.34,114.42,114.21,114.42,16142.0,108.2365,108.3122,108.1134,108.3122,16142.0
2024-08-02 12:30:00,114.42,114.62,114.4,114.6,14333.0,108.3122,108.5015,108.2933,108.4826,14333.0
2024-08-02 12:40:00,114.61,114.69,114.53,114.66,9459.0,108.4921,108.5678,108.4163,108.5394,9459.0
2024-08-02 12:50:00,114.62,114.62,114.3,114.32,11470.0,108.5015,108.5015,108.1986,108.2175,11470.0
2024-08-02 13:00:00,114.35,114.35,114.04,114.14,12874.0,108.2459,108.2459,107.9525,108.0471,12874.0
2024-08-02 13:10:00,114.17,114.21,113.99,114.07,10104.0,108.0755,108.1134,107.9051,107.9809,10104.0
2024-08-02 13:20:00,114.07,114.33,114.03,114.19,12391.0,107.9809,108.227,107.943,108.0945,12391.0
2024-08-02 13:30:00,114.25,114.26,114.06,114.12,18095.0,108.1513,108.1607,107.9714,108.0282,18095.0
2024-08-02 13:40:00,114.08,114.16,113.99,114.09,8494.0,107.9903,108.0661,107.9051,107.9998,8494.0
2024-08-02 13:50:00,114.11,114.11,113.91,114.03,16000.0,108.0187,108.0187,107.8294,107.943,16000.0
2024-08-02 14:00:00,114.0,114.19,113.95,114.13,14223.0,107.9146,108.0945,107.8673,108.0377,14223.0
2024-08-02 14:10:00,114.15,114.5,114.1,114.5,6769.0,108.0566,108.3879,108.0093,108.3879,6769.0
2024-08-02 14:20:00,114.52,114.62,114.37,114.55,12819.0,108.4069,108.5015,108.2649,108.4353,12819.0
2024-08-02 14:30:00,114.55,114.55,114.31,114.36,9275.0,108.4353,108.4353,108.2081,108.2554,9275.0
2024-08-02 14:40:00,114.33,114.41,114.23,114.27,13532.0,108.227,108.3027,108.1323,108.1702,13532.0
2024-08-02 14:50:00,114.27,114.6,114.26,114.58,18191.0,108.1702,108.4826,108.1607,108.4637,18191.0
2024-08-02 15:00:00,114.57,114.71,114.53,114.65,21264.0,108.4542,108.5867,108.4163,108.5299,21264.0
2024-08-02 15:10:00,114.67,114.69,114.57,114.65,17536.0,108.5488,108.5678,108.4542,108.5299,17536.0
2024-08-02 15:20:00,114.66,114.88,114.59,114.79,20956.0,108.5394,108.7476,108.4731,108.6624,20956.0
2024-08-02 15:30:00,114.71,114.97,114.65,114.74,54228.0,108.5867,108.8328,108.5299,108.6151,54228.0
2024-08-02 15:40:00,114.75,115.01,114.66,114.87,78209.0,108.6246,108.8707,108.5394,108.7382,78209.0
2024-08-02 15:50:00,114.9,115.43,114.89,115.22,200877.0,108.7666,109.2683,108.7571,109.0695,200877.0
2024-08-05 09:30:00,114.5,115.75,113.8,114.04,170642.0,108.3879,109.5712,107.7253,107.9525,170642.0
2024-08-05 09:40:00,114.04,114.27,113.53,113.9,64175.0,107.9525,108.1702,107.4697,107.82,64175.0
2024-08-05 09:50:00,113.91,114.52,113.78,113.81,88018.0,107.8294,108.4069,107.7064,107.7348,88018.0
2024-08-05 10:00:00,113.84,114.56,113.62,113.62,116392.0,107.7632,108.4447,107.5549,107.5549,116392.0
2024-08-05 10:10:00,113.62,113.97,113.05,113.1,107395.0,107.5549,107.8862,107.0153,107.0627,107395.0
2024-08-05 10:20:00,113.08,113.39,112.89,113.11,57720.0,107.0437,107.3372,106.8639,107.0721,57720.0
2024-08-05 10:30:00,113.09,113.48,112.94,113.13,56688.0,107.0532,107.4224,106.9112,107.0911,56688.0
2024-08-05 10:40:00,113.08,113.91,113.07,113.61,39321.0,107.0437,107.8294,107.0343,107.5454,39321.0
2024-08-05 10:50:00,113.61,113.86,113.43,113.69,61420.0,107.5454,107.7821,107.375,107.6212,61420.0
2024-08-05 11:00:00,113.68,114.15,113.59,114.15,33416.0,107.6117,108.0566,107.5265,108.0566,33416.0
2024-08-05 11:10:00,114.08,114.1,113.43,113.63,132805.0,107.9903,108.0093,107.375,107.5644,132805.0
2024-08-05 11:20:00,113.62,114.41,113.54,114.28,25660.0,107.5549,108.3027,107.4792,108.1797,25660.0
2024-08-05 11:30:00,114.28,114.66,114.08,114.54,24969.0,108.1797,108.5394,107.9903,108.4258,24969.0
2024-08-05 11:40:00,114.49,114.63,114.15,114.28,24477.0,108.3785,108.511,108.0566,108.1797,24477.0
2024-08-05 11:50:00,114.24,114.24,113.59,113.84,12533.0,108.1418,108.1418,107.5265,107.7632,12533.0
2024-08-05 12:00:00,113.83,113.86,113.58,113.83,66803.0,107.7537,107.7821,107.517,107.7537,66803.0
2024-08-05 12:10:00,113.78,113.78,113.3,113.4,27674.0,107.7064,107.7064,107.252,107.3466,27674.0
2024-08-05 12:20:00,113.46,113.52,112.88,112.96,28176.0,107.4034,107.4602,106.8544,106.9301,28176.0
2024-08-05 12:30:00,112.96,113.36,112.9,113.13,25399.0,106.9301,107.3088,106.8733,107.0911,25399.0
2024-08-05 12:40:00,113.15,113.15,112.67,112.68,21717.0,107.11,107.11,106.6556,106.6651,21717.0
2024-08-05 12:50:00,112.69,112.8,112.58,112.71,15486.0,106.6745,106.7787,106.5704,106.6935,15486.0
2024-08-05 13:00:00,112.75,112.85,112.53,112.82,19707.0,106.7313,106.826,106.5231,106.7976,19707.0
2024-08-05 13:10:00,112.77,112.78,112.44,112.75,44185.0,106.7503,106.7597,106.4379,106.7313,44185.0
2024-08-05 13:20:00,112.77,112.81,112.65,112.67,37853.0,106.7503,106.7881,106.6367,106.6556,37853.0
2024-08-05 13:30:00,112.63,112.63,112.03,112.21,91422.0,106.6177,106.6177,106.0498,106.2202,91422.0
2024-08-05 13:40:00,112.21,112.21,111.91,112.07,20590.0,106.2202,106.2202,105.9362,106.0876,20590.0
2024-08-05 13:50:00,112.04,112.21,111.83,111.88,20564.0,106.0592,106.2202,105.8604,105.9078,20564.0
2024-08-05 14:00:00,111.82,112.13,111.73,112.13,16847.0,105.851,106.1444,105.7658,106.1444,16847.0
2024-08-05 14:10:00,112.13,112.24,112.03,112.04,21771.0,106.1444,106.2486,106.0498,106.0592,21771.0
2024-08-05 14:20:00,112.01,112.13,111.96,111.98,24975.0,106.0308,106.1444,105.9835,106.0024,24975.0
2024-08-05 14:30:00,111.98,112.0,111.57,111.67,29828.0,106.0024,106.0214,105.6143,105.709,29828.0
2024-08-05 14:40:00,111.67,112.06,111.67,112.06,53951.0,105.709,106.0782,105.709,106.0782,53951.0
2024-08-05 14:50:00,112.04,112.13,111.9,112.0,31039.0,106.0592,106.1444,105.9267,106.0214,31039.0
2024-08-05 15:00:00,112.02,112.06,111.67,111.68,28969.0,106.0403,106.0782,105.709,105.7185,28969.0
2024-08-05 15:10:00,111.68,111.71,111.43,111.63,20748.0,105.7185,105.7469,105.4818,105.6711,20748.0
2024-08-05 15:20:00,111.65,111.69,111.29,111.38,42388.0,105.6901,105.7279,105.3493,105.4345,42388.0
2024-08-05 15:30:00,111.39,111.47,111.07,111.08,40649.0,105.4439,105.5197,105.141,105.1505,40649.0
2024-08-05 15:40:00,111.1,111.27,110.96,111.09,45909.0,105.1694,105.3303,105.0369,105.16,45909.0
2024-08-05 15:50:00,111.06,111.26,110.64,110.8,210562.0,105.1316,105.3209,104.734,104.8854,210562.0
2024-08-06 09:30:00,110.5,111.36,110.21,111.19,31145.0,104.6014,105.4155,104.3269,105.2546,31145.0
2024-08-06 09:40:00,111.17,111.89,110.96,111.89,41351.0,105.2357,105.9172,105.0369,105.9172,41351.0
2024-08-06 09:50:00,111.75,112.05,111.74,112.02,61926.0,105.7847,106.0687,105.7753,106.0403,61926.0
2024-08-06 10:00:00,111.97,112.22,111.73,112.07,110354.0,105.993,106.2296,105.7658,106.0876,110354.0
2024-08-06 10:10:00,112.12,112.92,112.02,112.63,56397.0,106.135,106.8923,106.0403,106.6177,56397.0
2024-08-06 10:20:00,112.63,113.04,112.52,112.85,69232.0,106.6177,107.0059,106.5136,106.826,69232.0
2024-08-06 10:30:00,112.84,113.0,112.68,112.78,25655.0,106.8165,106.968,106.6651,106.7597,25655.0
2024-08-06 10:40:00,112.77,113.08,112.7,112.97,29510.0,106.7503,107.0437,106.684,106.9396,29510.0
2024-08-06 10:50:00,112.96,113.0,112.77,112.87,21747.0,106.9301,106.968,106.7503,106.8449,21747.0
2024-08-06 11:00:00,112.87,113.15,112.75,112.82,24945.0,106.8449,107.11,106.7313,106.7976,24945.0
2024-08-06 11:10:00,112.78,113.02,112.76,112.77,16474.0,106.7597,106.9869,106.7408,106.7503,16474.0
2024-08-06 11:20:00,112.75,112.75,112.44,112.74,32321.0,106.7313,106.7313,106.4379,106.7219,32321.0
2024-08-06 11:30:00,112.75,113.34,112.75,113.19,80300.0,106.7313,107.2898,106.7313,107.1479,80300.0
2024-08-06 11:40:00,113.2,113.27,113.02,113.22,29000.0,107.1573,107.2236,106.9869,107.1763,29000.0
2024-08-06 11:50:00,113.24,113.63,113.14,113.58,32507.0,107.1952,107.5644,107.1005,107.517,32507.0
2024-08-06 12:00:00,113.59,113.95,113.58,113.88,22473.0,107.5265,107.8673,107.517,107.801,22473.0
2024-08-06 12:10:00,113.89,114.02,113.71,113.99,47499.0,107.8105,107.9335,107.6401,107.9051,47499.0
2024-08-06 12:20:00,113.99,113.99,113.63,113.79,16943.0,107.9051,107.9051,107.5644,107.7158,16943.0
2024-08-06 12:30:00,113.81,113.81,113.52,113.78,25724.0,107.7348,107.7348,107.4602,107.7064,25724.0
2024-08-06 12:40:00,113.79,113.9,113.64,113.64,42323.0,107.7158,107.82,107.5738,107.5738,42323.0
2024-08-06 12:50:00,113.65,113.9,113.56,113.57,15783.0,107.5833,107.82,107.4981,107.5076,15783.0
2024-08-06 13:00:00,113.59,113.76,113.52,113.52,39953.0,107.5265,107.6874,107.4602,107.4602,39953.0
2024-08-06 13:10:00,113.5,113.97,113.46,113.77,37750.0,107.4413,107.8862,107.4034,107.6969,37750.0
2024-08-06 13:20:00,113.79,113.83,113.64,113.7,6942.0,107.7158,107.7537,107.5738,107.6306,6942.0
2024-08-06 13:30:00,113.71,113.82,113.58,113.58,9557.0,107.6401,107.7442,107.517,107.517,9557.0
2024-08-06 13:40:00,113.52,113.61,113.42,113.43,38996.0,107.4602,107.5454,107.3656,107.375,38996.0
2024-08-06 13:50:00,113.42,113.51,113.3,113.41,34270.0,107.3656,107.4508,107.252,107.3561,34270.0
2024-08-06 14:00:00,113.43,113.48,113.3,113.36,12653.0,107.375,107.4224,107.252,107.3088,12653.0
2024-08-06 14:10:00,113.4,113.49,113.27,113.42,19569.0,107.3466,107.4318,107.2236,107.3656,19569.0
2024-08-06 14:20:00,113.42,113.7,113.42,113.56,58888.0,107.3656,107.6306,107.3656,107.4981,58888.0
2024-08-06 14:30:00,113.6,113.91,113.54,113.9,23237.0,107.536,107.8294,107.4792,107.82,23237.0
2024-08-06 14:40:00,113.89,114.12,113.85,114.1,17738.0,107.8105,108.0282,107.7726,108.0093,17738.0
2024-08-06 14:50:00,114.11,114.12,113.65,113.69,14729.0,108.0187,108.0282,107.5833,107.6212,14729.0
2024-08-06 15:00:00,113.68,113.76,113.49,113.71,60334.0,107.6117,107.6874,107.4318,107.6401,60334.0
2024-08-06 15:10:00,113.7,113.94,113.53,113.64,24276.0,107.6306,107.8578,107.4697,107.5738,24276.0
2024-08-06 15:20:00,113.65,113.84,113.63,113.65,22536.0,107.5833,107.7632,107.5644,107.5833,22536.0
2024-08-06 15:30:00,113.61,113.94,113.54,113.92,103653.0,107.5454,107.8578,107.4792,107.8389,103653.0
2024-08-06 15:40:00,113.92,113.99,113.35,113.35,65062.0,107.8389,107.9051,107.2993,107.2993,65062.0
2024-08-06 15:50:00,113.37,113.55,112.89,112.94,169667.0,107.3182,107.4886,106.8639,106.9112,169667.0
2024-08-07 09:30:00,112.3,113.22,111.51,112.89,42474.0,106.3054,107.1763,105.5575,106.8639,42474.0
2024-08-07 09:40:00,112.9,113.18,112.75,112.96,19563.0,106.8733,107.1384,106.7313,106.9301,19563.0
2024-08-07 09:50:00,112.92,113.7,112.86,113.7,18086.0,106.8923,107.6306,106.8355,107.6306,18086.0
2024-08-07 10:00:00,113.74,113.94,113.42,113.42,26016.0,107.6685,107.8578,107.3656,107.3656,26016.0
2024-08-07 10:10:00,113.42,113.61,113.31,113.58,30893.0,107.3656,107.5454,107.2614,107.517,30893.0
2024-08-07 10:20:00,113.54,113.67,113.39,113.54,42815.0,107.4792,107.6022,107.3372,107.4792,42815.0
2024-08-07 10:30:00,113.5,113.68,113.37,113.64,15736.0,107.4413,107.6117,107.3182,107.5738,15736.0
2024-08-07 10:40:00,113.64,113.75,113.54,113.71,17582.0,107.5738,107.678,107.4792,107.6401,17582.0
2024-08-07 10:50:00,113.68,113.84,113.47,113.82,10859.0,107.6117,107.7632,107.4129,107.7442,10859.0
2024-08-07 11:00:00,113.8,113.84,113.6,113.64,13901.0,107.7253,107.7632,107.536,107.5738,13901.0
2024-08-07 11:10:00,113.65,113.69,113.32,113.36,23567.0,107.5833,107.6212,107.2709,107.3088,23567.0
2024-08-07 11:20:00,113.36,113.59,113.34,113.57,18001.0,107.3088,107.5265,107.2898,107.5076,18001.0
2024-08-07 11:30:00,113.59,113.8,113.54,113.73,16084.0,107.5265,107.7253,107.4792,107.659,16084.0
2024-08-07 11:40:00,113.69,113.81,113.43,113.59,13175.0,107.6212,107.7348,107.375,107.5265,13175.0
2024-08-07 11:50:00,113.56,113.58,113.41,113.44,15096.0,107.4981,107.517,107.3561,107.3845,15096.0
2024-08-07 12:00:00,113.4,113.42,113.19,113.22,15825.0,107.3466,107.3656,107.1479,107.1763,15825.0
2024-08-07 12:10:00,113.26,113.36,113.18,113.29,13776.0,107.2141,107.3088,107.1384,107.2425,13776.0
2024-08-07 12:20:00,113.28,113.34,113.14,113.22,17919.0,107.233,107.2898,107.1005,107.1763,17919.0
2024-08-07 12:30:00,113.21,113.24,113.05,113.11,28573.0,107.1668,107.1952,107.0153,107.0721,28573.0
2024-08-07 12:40:00,113.12,113.19,113.03,113.07,48000.0,107.0816,107.1479,106.9964,107.0343,48000.0
2024-08-07 12:50:00,113.06,113.09,112.93,112.99,37065.0,107.0248,107.0532,106.9017,106.9585,37065.0
2024-08-07 13:00:00,112.99,112.99,112.41,112.54,57462.0,106.9585,106.9585,106.4095,106.5325,57462.0
2024-08-07 13:10:00,112.47,112.5,112.2,112.21,22438.0,106.4663,106.4947,106.2107,106.2202,22438.0
2024-08-07 13:20:00,112.26,112.73,112.26,112.29,51021.0,106.2675,106.7124,106.2675,106.2959,51021.0
2024-08-07 13:30:00,112.33,112.57,112.26,112.26,47969.0,106.3338,106.5609,106.2675,106.2675,47969.0
2024-08-07 13:40:00,112.29,112.36,111.8,111.94,20509.0,106.2959,106.3622,105.8321,105.9646,20509.0
2024-08-07 13:50:00,111.95,111.96,111.57,111.69,43303.0,105.974,105.9835,105.6143,105.7279,43303.0
2024-08-07 14:00:00,111.67,111.75,111.45,111.48,16351.0,105.709,105.7847,105.5007,105.5291,16351.0
2024-08-07 14:10:00,111.46,111.5,111.09,111.25,25626.0,105.5102,105.5481,105.16,105.3114,25626.0
2024-08-07 14:20:00,111.26,111.31,111.08,111.25,13979.0,105.3209,105.3682,105.1505,105.3114,13979.0
2024-08-07 14:30:00,111.2,111.3,111.02,111.12,17552.0,105.2641,105.3587,105.0937,105.1883,17552.0
2024-08-07 14:40:00,111.14,111.36,110.96,111.02,22775.0,105.2073,105.4155,105.0369,105.0937,22775.0
2024-08-07 14:50:00,111.03,111.14,110.94,111.04,21376.0,105.1032,105.2073,105.018,105.1126,21376.0
2024-08-07 15:00:00,111.06,111.64,111.06,111.62,29816.0,105.1316,105.6806,105.1316,105.6617,29816.0
2024-08-07 15:10:00,111.6,111.78,111.54,111.72,17686.0,105.6427,105.8131,105.5859,105.7563,17686.0
2024-08-07 15:20:00,111.74,111.75,111.5,111.59,24299.0,105.7753,105.7847,105.5481,105.6333,24299.0
2024-08-07 15:30:00,111.51,111.74,111.47,111.63,30644.0,105.5575,105.7753,105.5197,105.6711,30644.0
2024-08-07 15:40:00,111.63,111.63,111.2,111.46,28968.0,105.6711,105.6711,105.2641,105.5102,28968.0
2024-08-07 15:50:00,111.46,111.49,110.95,111.28,244403.0,105.5102,105.5386,105.0274,105.3398,244403.0
2024-08-08 09:30:00,110.23,110.79,109.72,110.55,35178.0,104.3459,104.876,103.8631,104.6488,35178.0
2024-08-08 09:40:00,110.57,111.04,110.4,110.75,22558.0,104.6677,105.1126,104.5068,104.8381,22558.0
2024-08-08 09:50:00,110.77,111.09,110.6,110.98,65116.0,104.857,105.16,104.6961,105.0558,65116.0
2024-08-08 10:00:00,110.98,111.22,110.82,110.94,31281.0,105.0558,105.283,104.9044,105.018,31281.0
2024-08-08 10:10:00,110.88,111.12,110.88,111.05,30781.0,104.9612,105.1883,104.9612,105.1221,30781.0
2024-08-08 10:20:00,111.0,111.37,110.86,111.15,29582.0,105.0748,105.425,104.9422,105.2167,29582.0
2024-08-08 10:30:00,111.11,111.18,110.93,111.0,29257.0,105.1789,105.2451,105.0085,105.0748,29257.0
2024-08-08 10:40:00,111.01,111.1,110.8,110.83,36509.0,105.0842,105.1694,104.8854,104.9138,36509.0
2024-08-08 10:50:00,110.79,111.06,110.79,110.84,84860.0,104.876,105.1316,104.876,104.9233,84860.0
2024-08-08 11:00:00,110.82,110.83,110.58,110.61,12712.0,104.9044,104.9138,104.6772,104.7056,12712.0
2024-08-08 11:10:00,110.62,110.74,110.33,110.39,17669.0,104.715,104.8286,104.4405,104.4973,17669.0
2024-08-08 11:20:00,110.39,110.61,110.33,110.5,20932.0,104.4973,104.7056,104.4405,104.6014,20932.0
2024-08-08 11:30:00,110.44,110.74,110.43,110.59,51853.0,104.5446,104.8286,104.5352,104.6866,51853.0
2024-08-08 11:40:00,110.61,110.84,110.59,110.84,20614.0,104.7056,104.9233,104.6866,104.9233,20614.0
2024-08-08 11:50:00,110.83,110.89,110.6,110.66,16204.0,104.9138,104.9706,104.6961,104.7529,16204.0
2024-08-08 12:00:00,110.66,110.93,110.59,110.76,24049.0,104.7529,105.0085,104.6866,104.8476,24049.0
2024-08-08 12:10:00,110.76,110.88,110.76,110.84,6752.0,104.8476,104.9612,104.8476,104.9233,6752.0
2024-08-08 12:20:00,110.86,110.87,110.71,110.8,7290.0,104.9422,104.9517,104.8002,104.8854,7290.0
2024-08-08 12:30:00,110.78,110.8,110.52,110.56,17879.0,104.8665,104.8854,104.6204,104.6582,17879.0
2024-08-08 12:40:00,110.56,110.78,110.53,110.78,20586.0,104.6582,104.8665,104.6298,104.8665,20586.0
2024-08-08 12:50:00,110.79,110.95,110.73,110.87,10523.0,104.876,105.0274,104.8192,104.9517,10523.0
2024-08-08 13:00:00,110.85,110.88,110.61,110.77,8546.0,104.9328,104.9612,104.7056,104.857,8546.0
2024-08-08 13:10:00,110.75,110.94,110.75,110.93,35794.0,104.8381,105.018,104.8381,105.0085,35794.0
2024-08-08 13:20:00,110.89,111.01,110.81,110.86,27607.0,104.9706,105.0842,104.8949,104.9422,27607.0
2024-08-08 13:30:00,110.87,110.93,110.59,110.7,10547.0,104.9517,105.0085,104.6866,104.7908,10547.0
2024-08-08 13:40:00,110.7,110.81,110.68,110.73,12995.0,104.7908,104.8949,104.7718,104.8192,12995.0
2024-08-08 13:50:00,110.73,110.74,110.52,110.52,18337.0,104.8192,104.8286,104.6204,104.6204,18337.0
2024-08-08 14:00:00,110.51,110.52,110.4,110.5,9284.0,104.6109,104.6204,104.5068,104.6014,9284.0
2024-08-08 14:10:00,110.5,110.63,110.47,110.58,24087.0,104.6014,104.7245,104.573,104.6772,24087.0
2024-08-08 14:20:00,110.62,110.66,110.46,110.59,22735.0,104.715,104.7529,104.5636,104.6866,22735.0
2024-08-08 14:30:00,110.59,110.65,110.5,110.5,18412.0,104.6866,104.7434,104.6014,104.6014,18412.0
2024-08-08 14:40:00,110.5,110.62,110.47,110.52,35763.0,104.6014,104.715,104.573,104.6204,35763.0
2024-08-08 14:50:00,110.52,110.68,110.48,110.6,43690.0,104.6204,104.7718,104.5825,104.6961,43690.0
2024-08-08 15:00:00,110.6,110.77,110.59,110.72,24753.0,104.6961,104.857,104.6866,104.8097,24753.0
2024-08-08 15:10:00,110.73,110.76,110.62,110.62,29436.0,104.8192,104.8476,104.715,104.715,29436.0
2024-08-08 15:20:00,110.61,110.69,110.52,110.56,14604.0,104.7056,104.7813,104.6204,104.6582,14604.0
2024-08-08 15:30:00,110.55,110.65,110.43,110.57,50013.0,104.6488,104.7434,104.5352,104.6677,50013.0
2024-08-08 15:40:00,110.58,110.89,110.55,110.82,45714.0,104.6772,104.9706,104.6488,104.9044,45714.0
2024-08-08 15:50:00,110.81,110.93,110.71,110.9,314262.0,104.8949,105.0085,104.8002,104.9801,314262.0
2024-08-09 09:30:00,111.23,111.44,109.53,109.63,45401.0,105.2925,105.4913,103.6832,103.7779,45401.0
2024-08-09 09:40:00,109.63,110.15,109.63,109.84,72754.0,103.7779,104.2701,103.7779,103.9767,72754.0
2024-08-09 09:50:00,109.82,110.42,109.71,110.41,14112.0,103.9577,104.5257,103.8536,104.5162,14112.0
2024-08-09 10:00:00,110.38,110.49,110.17,110.28,34112.0,104.4879,104.592,104.2891,104.3932,34112.0
2024-08-09 10:10:00,110.21,110.32,109.89,110.1,17323.0,104.3269,104.4311,104.024,104.2228,17323.0
2024-08-09 10:20:00,110.07,110.39,110.05,110.32,17313.0,104.1944,104.4973,104.1755,104.4311,17313.0
2024-08-09 10:30:00,110.33,110.39,110.2,110.35,11984.0,104.4405,104.4973,104.3175,104.4595,11984.0
2024-08-09 10:40:00,110.38,110.47,109.85,109.92,13511.0,104.4879,104.573,103.9861,104.0524,13511.0
2024-08-09 10:50:00,109.95,110.17,109.93,110.08,15908.0,104.0808,104.2891,104.0619,104.2039,15908.0
2024-08-09 11:00:00,110.12,110.32,109.99,110.32,43268.0,104.2417,104.4311,104.1187,104.4311,43268.0
2024-08-09 11:10:00,110.31,110.39,110.23,110.36,12464.0,104.4216,104.4973,104.3459,104.4689,12464.0
2024-08-09 11:20:00,110.29,110.29,110.06,110.06,15835.0,104.4027,104.4027,104.1849,104.1849,15835.0
2024-08-09 11:30:00,110.08,110.33,110.07,110.27,20924.0,104.2039,104.4405,104.1944,104.3837,20924.0
2024-08-09 11:40:00,110.27,110.4,110.19,110.26,19165.0,104.3837,104.5068,104.308,104.3743,19165.0
2024-08-09 11:50:00,110.25,110.27,110.09,110.14,23809.0,104.3648,104.3837,104.2133,104.2607,23809.0
2024-08-09 12:00:00,110.16,110.37,110.09,110.26,14159.0,104.2796,104.4784,104.2133,104.3743,14159.0
2024-08-09 12:10:00,110.25,110.28,110.12,110.2,10734.0,104.3648,104.3932,104.2417,104.3175,10734.0
2024-08-09 12:20:00,110.17,110.22,110.11,110.14,8783.0,104.2891,104.3364,104.2323,104.2607,8783.0
2024-08-09 12:30:00,110.16,110.19,110.1,110.14,13198.0,104.2796,104.308,104.2228,104.2607,13198.0
2024-08-09 12:40:00,110.12,110.27,110.12,110.26,12760.0,104.2417,104.3837,104.2417,104.3743,12760.0
2024-08-09 12:50:00,110.24,110.32,110.07,110.32,15563.0,104.3553,104.4311,104.1944,104.4311,15563.0
2024-08-09 13:00:00,110.31,110.42,110.19,110.25,11921.0,104.4216,104.5257,104.308,104.3648,11921.0
2024-08-09 13:10:00,110.27,110.53,110.27,110.46,79886.0,104.3837,104.6298,104.3837,104.5636,79886.0
2024-08-09 13:20:00,110.45,110.59,110.39,110.56,36784.0,104.5541,104.6866,104.4973,104.6582,36784.0
2024-08-09 13:30:00,110.6,110.65,110.47,110.53,63568.0,104.6961,104.7434,104.573,104.6298,63568.0
2024-08-09 13:40:00,110.53,110.56,110.25,110.26,7577.0,104.6298,104.6582,104.3648,104.3743,7577.0
2024-08-09 13:50:00,110.29,110.29,110.0,110.08,24195.0,104.4027,104.4027,104.1281,104.2039,24195.0
2024-08-09 14:00:00,110.07,110.1,109.91,110.05,38114.0,104.1944,104.2228,104.0429,104.1755,38114.0
2024-08-09 14:10:00,110.06,110.07,109.88,109.92,8460.0,104.1849,104.1944,104.0145,104.0524,8460.0
2024-08-09 14:20:00,109.95,110.08,109.88,110.05,59083.0,104.0808,104.2039,104.0145,104.1755,59083.0
2024-08-09 14:30:00,110.08,110.32,109.99,110.3,42749.0,104.2039,104.4311,104.1187,104.4121,42749.0
2024-08-09 14:40:00,110.3,110.35,110.22,110.27,11643.0,104.4121,104.4595,104.3364,104.3837,11643.0
2024-08-09 14:50:00,110.24,110.39,110.13,110.37,26428.0,104.3553,104.4973,104.2512,104.4784,26428.0
2024-08-09 15:00:00,110.37,110.45,110.29,110.32,37924.0,104.4784,104.5541,104.4027,104.4311,37924.0
2024-08-09 15:10:00,110.3,110.46,110.28,110.42,24248.0,104.4121,104.5636,104.3932,104.5257,24248.0
2024-08-09 15:20:00,110.42,110.43,110.28,110.34,29765.0,104.5257,104.5352,104.3932,104.45,29765.0
2024-08-09 15:30:00,110.3,110.44,110.3,110.35,32199.0,104.4121,104.5446,104.4121,104.4595,32199.0
2024-08-09 15:40:00,110.34,110.38,110.05,110.21,72301.0,104.45,104.4879,104.1755,104.3269,72301.0
2024-08-09 15:50:00,110.22,110.79,110.08,110.63,202849.0,104.3364,104.876,104.2039,104.7245,202849.0
2024-08-12 09:30:00,110.26,110.28,109.3,109.3,30723.0,104.3743,104.3932,103.4655,103.4655,30723.0
2024-08-12 09:40:00,109.24,109.76,109.07,109.47,19819.0,103.4087,103.9009,103.2478,103.6264,19819.0
2024-08-12 09:50:00,109.43,109.68,109.05,109.54,13478.0,103.5886,103.8252,103.2288,103.6927,13478.0
2024-08-12 10:00:00,109.63,109.88,109.51,109.73,13477.0,103.7779,104.0145,103.6643,103.8725,13477.0
2024-08-12 10:10:00,109.69,110.05,109.6,109.99,24315.0,103.8347,104.1755,103.7495,104.1187,24315.0
2024-08-12 10:20:00,109.88,110.04,109.86,109.94,28922.0,104.0145,104.166,103.9956,104.0713,28922.0
2024-08-12 10:30:00,109.96,110.31,109.96,110.08,36357.0,104.0903,104.4216,104.0903,104.2039,36357.0
2024-08-12 10:40:00,110.12,110.2,110.05,110.09,17311.0,104.2417,104.3175,104.1755,104.2133,17311.0
2024-08-12 10:50:00,110.09,110.31,109.99,110.18,10702.0,104.2133,104.4216,104.1187,104.2985,10702.0
2024-08-12 11:00:00,110.13,110.22,109.92,109.94,8512.0,104.2512,104.3364,104.0524,104.0713,8512.0
2024-08-12 11:10:00,109.94,109.94,109.62,109.63,12230.0,104.0713,104.0713,103.7684,103.7779,12230.0
2024-08-12 11:20:00,109.67,109.91,109.64,109.91,15719.0,103.8158,104.0429,103.7874,104.0429,15719.0
2024-08-12 11:30:00,109.88,110.23,109.87,110.15,19371.0,104.0145,104.3459,104.0051,104.2701,19371.0
2024-08-12 11:40:00,110.1,110.12,109.94,109.94,11547.0,104.2228,104.2417,104.0713,104.0713,11547.0
2024-08-12 11:50:00,109.98,110.2,109.98,110.2,7858.0,104.1092,104.3175,104.1092,104.3175,7858.0
2024-08-12 12:00:00,110.18,110.27,109.96,110.05,15452.0,104.2985,104.3837,104.0903,104.1755,15452.0
2024-08-12 12:10:00,110.03,110.16,110.02,110.04,7501.0,104.1565,104.2796,104.1471,104.166,7501.0
2024-08-12 12:20:00,110.05,110.18,110.0,110.0,7730.0,104.1755,104.2985,104.1281,104.1281,7730.0
2024-08-12 12:30:00,110.01,110.14,109.98,110.14,14109.0,104.1376,104.2607,104.1092,104.2607,14109.0
2024-08-12 12:40:00,110.15,110.22,110.02,110.16,6471.0,104.2701,104.3364,104.1471,104.2796,6471.0
2024-08-12 12:50:00,110.15,110.2,110.1,110.1,5402.0,104.2701,104.3175,104.2228,104.2228,5402.0
2024-08-12 13:00:00,110.09,110.11,110.01,110.03,7401.0,104.2133,104.2323,104.1376,104.1565,7401.0
2024-08-12 13:10:00,109.98,110.14,109.96,110.14,10325.0,104.1092,104.2607,104.0903,104.2607,10325.0
2024-08-12 13:20:00,110.17,110.27,110.0,110.16,6151.0,104.2891,104.3837,104.1281,104.2796,6151.0
2024-08-12 13:30:00,110.2,110.32,110.13,110.22,12432.0,104.3175,104.4311,104.2512,104.3364,12432.0
2024-08-12 13:40:00,110.23,110.23,109.96,109.98,4731.0,104.3459,104.3459,104.0903,104.1092,4731.0
2024-08-12 13:50:00,109.96,109.96,109.76,109.84,11074.0,104.0903,104.0903,103.9009,103.9767,11074.0
2024-08-12 14:00:00,109.83,109.94,109.81,109.81,6604.0,103.9672,104.0713,103.9483,103.9483,6604.0
2024-08-12 14:10:00,109.82,110.09,109.82,110.01,11488.0,103.9577,104.2133,103.9577,104.1376,11488.0
2024-08-12 14:20:00,109.98,110.16,109.98,110.02,14436.0,104.1092,104.2796,104.1092,104.1471,14436.0
2024-08-12 14:30:00,110.03,110.26,110.02,110.24,7336.0,104.1565,104.3743,104.1471,104.3553,7336.0
2024-08-12 14:40:00,110.27,110.49,110.23,110.39,8960.0,104.3837,104.592,104.3459,104.4973,8960.0
2024-08-12 14:50:00,110.44,110.52,110.3,110.32,14956.0,104.5446,104.6204,104.4121,104.4311,14956.0
2024-08-12 15:00:00,110.3,110.38,110.25,110.36,9699.0,104.4121,104.4879,104.3648,104.4689,9699.0
2024-08-12 15:10:00,110.38,110.48,110.3,110.37,10938.0,104.4879,104.5825,104.4121,104.4784,10938.0
2024-08-12 15:20:00,110.37,110.39,110.26,110.32,7526.0,104.4784,104.4973,104.3743,104.4311,7526.0
2024-08-12 15:30:00,110.36,110.42,110.28,110.33,23560.0,104.4689,104.5257,104.3932,104.4405,23560.0
2024-08-12 15:40:00,110.31,110.35,110.25,110.31,13954.0,104.4216,104.4595,104.3648,104.4216,13954.0
2024-08-12 15:50:00,110.33,110.84,110.33,110.71,133229.0,104.4405,104.9233,104.4405,104.8002,133229.0
2024-08-13 09:30:00,111.18,111.35,110.29,110.77,40901.0,105.2451,105.4061,104.4027,104.857,40901.0
2024-08-13 09:40:00,110.81,111.11,110.49,110.53,15834.0,104.8949,105.1789,104.592,104.6298,15834.0
2024-08-13 09:50:00,110.45,110.71,110.3,110.33,13985.0,104.5541,104.8002,104.4121,104.4405,13985.0
2024-08-13 10:00:00,110.34,110.47,110.08,110.28,17552.0,104.45,104.573,104.2039,104.3932,17552.0
2024-08-13 10:10:00,110.28,110.52,110.27,110.41,12914.0,104.3932,104.6204,104.3837,104.5162,12914.0
2024-08-13 10:20:00,110.5,110.53,110.37,110.49,13214.0,104.6014,104.6298,104.4784,104.592,13214.0
2024-08-13 10:30:00,110.49,110.52,110.32,110.46,10357.0,104.592,104.6204,104.4311,104.5636,10357.0
2024-08-13 10:40:00,110.48,110.65,110.46,110.54,6650.0,104.5825,104.7434,104.5636,104.6393,6650.0
2024-08-13 10:50:00,110.57,110.71,110.53,110.69,24943.0,104.6677,104.8002,104.6298,104.7813,24943.0
2024-08-13 11:00:00,110.7,110.82,110.65,110.78,9308.0,104.7908,104.9044,104.7434,104.8665,9308.0
2024-08-13 11:10:00,110.74,110.76,110.53,110.67,12124.0,104.8286,104.8476,104.6298,104.7624,12124.0
2024-08-13 11:20:00,110.65,110.66,110.4,110.43,8963.0,104.7434,104.7529,104.5068,104.5352,8963.0
2024-08-13 11:30:00,110.4,110.55,110.34,110.34,13548.0,104.5068,104.6488,104.45,104.45,13548.0
2024-08-13 11:40:00,110.39,110.45,110.33,110.33,17268.0,104.4973,104.5541,104.4405,104.4405,17268.0
2024-08-13 11:50:00,110.34,110.38,110.25,110.34,9284.0,104.45,104.4879,104.3648,104.45,9284.0
2024-08-13 12:00:00,110.38,110.38,110.14,110.2,8037.0,104.4879,104.4879,104.2607,104.3175,8037.0
2024-08-13 12:10:00,110.21,110.52,110.11,110.52,12180.0,104.3269,104.6204,104.2323,104.6204,12180.0
2024-08-13 12:20:00,110.52,110.65,110.49,110.59,21130.0,104.6204,104.7434,104.592,104.6866,21130.0
2024-08-13 12:30:00,110.56,110.79,110.46,110.78,7482.0,104.6582,104.876,104.5636,104.8665,7482.0
2024-08-13 12:40:00,110.8,110.93,110.76,110.93,6187.0,104.8854,105.0085,104.8476,105.0085,6187.0
2024-08-13 12:50:00,110.95,110.96,110.8,110.8,6207.0,105.0274,105.0369,104.8854,104.8854,6207.0
2024-08-13 13:00:00,110.8,110.81,110.6,110.65,11496.0,104.8854,104.8949,104.6961,104.7434,11496.0
2024-08-13 13:10:00,110.61,110.64,110.4,110.49,5365.0,104.7056,104.734,104.5068,104.592,5365.0
2024-08-13 13:20:00,110.5,110.53,110.38,110.4,4662.0,104.6014,104.6298,104.4879,104.5068,4662.0
2024-08-13 13:30:00,110.39,110.41,110.28,110.31,8249.0,104.4973,104.5162,104.3932,104.4216,8249.0
2024-08-13 13:40:00,110.36,110.36,110.22,110.31,8951.0,104.4689,104.4689,104.3364,104.4216,8951.0
2024-08-13 13:50:00,110.31,110.41,110.25,110.26,7678.0,104.4216,104.5162,104.3648,104.3743,7678.0
2024-08-13 14:00:00,110.26,110.37,110.25,110.27,21574.0,104.3743,104.4784,104.3648,104.3837,21574.0
2024-08-13 14:10:00,110.3,110.45,110.25,110.41,11161.0,104.4121,104.5541,104.3648,104.5162,11161.0
2024-08-13 14:20:00,110.43,110.56,110.35,110.38,23504.0,104.5352,104.6582,104.4595,104.4879,23504.0
2024-08-13 14:30:00,110.4,110.54,110.37,110.54,13953.0,104.5068,104.6393,104.4784,104.6393,13953.0
2024-08-13 14:40:00,110.54,110.68,110.51,110.59,7333.0,104.6393,104.7718,104.6109,104.6866,7333.0
2024-08-13 14:50:00,110.61,110.61,110.43,110.44,8977.0,104.7056,104.7056,104.5352,104.5446,8977.0
2024-08-13 15:00:00,110.43,110.53,110.4,110.41,16585.0,104.5352,104.6298,104.5068,104.5162,16585.0
2024-08-13 15:10:00,110.42,110.51,110.34,110.4,18950.0,104.5257,104.6109,104.45,104.5068,18950.0
2024-08-13 15:20:00,110.38,110.47,110.36,110.44,13280.0,104.4879,104.573,104.4689,104.5446,13280.0
2024-08-13 15:30:00,110.41,110.41,110.21,110.31,21326.0,104.5162,104.5162,104.3269,104.4216,21326.0
2024-08-13 15:40:00,110.34,110.34,110.2,110.28,29536.0,104.45,104.45,104.3175,104.3932,29536.0
2024-08-13 15:50:00,110.27,110.55,109.9,110.34,195840.0,104.3837,104.6488,104.0335,104.45,195840.0
2024-08-14 09:30:00,110.35,110.64,110.02,110.29,24566.0,104.4595,104.734,104.1471,104.4027,24566.0
2024-08-14 09:40:00,110.39,110.73,110.17,110.63,18563.0,104.4973,104.8192,104.2891,104.7245,18563.0
2024-08-14 09:50:00,110.59,110.59,110.11,110.11,9013.0,104.6866,104.6866,104.2323,104.2323,9013.0
2024-08-14 10:00:00,110.18,110.2,109.81,110.06,22124.0,104.2985,104.3175,103.9483,104.1849,22124.0
2024-08-14 10:10:00,110.07,110.12,109.88,109.88,19404.0,104.1944,104.2417,104.0145,104.0145,19404.0
2024-08-14 10:20:00,109.92,110.22,109.92,110.06,16451.0,104.0524,104.3364,104.0524,104.1849,16451.0
2024-08-14 10:30:00,110.08,110.28,110.07,110.19,19139.0,104.2039,104.3932,104.1944,104.308,19139.0
2024-08-14 10:40:00,110.19,110.21,110.09,110.2,19746.0,104.308,104.3269,104.2133,104.3175,19746.0
2024-08-14 10:50:00,110.22,110.56,110.18,110.53,18147.0,104.3364,104.6582,104.2985,104.6298,18147.0
2024-08-14 11:00:00,110.56,110.76,110.55,110.72,16952.0,104.6582,104.8476,104.6488,104.8097,16952.0
2024-08-14 11:10:00,110.75,110.76,110.4,110.46,15349.0,104.8381,104.8476,104.5068,104.5636,15349.0
2024-08-14 11:20:00,110.46,110.56,110.42,110.56,13065.0,104.5636,104.6582,104.5257,104.6582,13065.0
2024-08-14 11:30:00,110.56,110.66,110.53,110.62,19177.0,104.6582,104.7529,104.6298,104.715,19177.0
2024-08-14 11:40:00,110.59,110.6,110.31,110.31,12731.0,104.6866,104.6961,104.4216,104.4216,12731.0
2024-08-14 11:50:00,110.31,110.52,110.3,110.47,21878.0,104.4216,104.6204,104.4121,104.573,21878.0
2024-08-14 12:00:00,110.51,110.65,110.48,110.63,10448.0,104.6109,104.7434,104.5825,104.7245,10448.0
2024-08-14 12:10:00,110.63,110.74,110.59,110.67,14848.0,104.7245,104.8286,104.6866,104.7624,14848.0
2024-08-14 12:20:00,110.64,110.64,110.38,110.44,10081.0,104.734,104.734,104.4879,104.5446,10081.0
2024-08-14 12:30:00,110.44,110.52,110.35,110.48,11648.0,104.5446,104.6204,104.4595,104.5825,11648.0
2024-08-14 12:40:00,110.46,110.48,110.39,110.42,7473.0,104.5636,104.5825,104.4973,104.5257,7473.0
2024-08-14 12:50:00,110.39,110.57,110.37,110.57,11151.0,104.4973,104.6677,104.4784,104.6677,11151.0
2024-08-14 13:00:00,110.54,110.59,110.47,110.47,12182.0,104.6393,104.6866,104.573,104.573,12182.0
2024-08-14 13:10:00,110.46,110.47,110.32,110.45,15151.0,104.5636,104.573,104.4311,104.5541,15151.0
2024-08-14 13:20:00,110.43,110.47,110.37,110.39,8549.0,104.5352,104.573,104.4784,104.4973,8549.0
2024-08-14 13:30:00,110.37,110.53,110.33,110.53,6730.0,104.4784,104.6298,104.4405,104.6298,6730.0
2024-08-14 13:40:00,110.53,110.55,110.37,110.38,12813.0,104.6298,104.6488,104.4784,104.4879,12813.0
2024-08-14 13:50:00,110.38,110.48,110.29,110.43,6966.0,104.4879,104.5825,104.4027,104.5352,6966.0
2024-08-14 14:00:00,110.42,110.44,110.33,110.41,7822.0,104.5257,104.5446,104.4405,104.5162,7822.0
2024-08-14 14:10:00,110.46,110.52,110.38,110.49,47590.0,104.5636,104.6204,104.4879,104.592,47590.0
2024-08-14 14:20:00,110.48,110.55,110.44,110.48,58340.0,104.5825,104.6488,104.5446,104.5825,58340.0
2024-08-14 14:30:00,110.49,110.7,110.45,110.7,6982.0,104.592,104.7908,104.5541,104.7908,6982.0
2024-08-14 14:40:00,110.7,110.83,110.69,110.82,9612.0,104.7908,104.9138,104.7813,104.9044,9612.0
2024-08-14 14:50:00,110.8,110.98,110.79,110.96,12402.0,104.8854,105.0558,104.876,105.0369,12402.0
2024-08-14 15:00:00,110.96,111.04,110.88,111.02,12312.0,105.0369,105.1126,104.9612,105.0937,12312.0
2024-08-14 15:10:00,111.0,111.04,110.83,110.83,23580.0,105.0748,105.1126,104.9138,104.9138,23580.0
2024-08-14 15:20:00,110.81,110.88,110.7,110.72,11565.0,104.8949,104.9612,104.7908,104.8097,11565.0
2024-08-14 15:30:00,110.7,110.7,110.6,110.63,16966.0,104.7908,104.7908,104.6961,104.7245,16966.0
2024-08-14 15:40:00,110.63,110.63,110.29,110.38,36021.0,104.7245,104.7245,104.4027,104.4879,36021.0
2024-08-14 15:50:00,110.39,110.57,110.03,110.29,225534.0,104.4973,104.6677,104.1565,104.4027,225534.0
2024-08-15 09:30:00,110.05,110.05,109.01,109.07,51893.0,104.1755,104.1755,103.191,103.2478,51893.0
2024-08-15 09:40:00,109.12,109.4,108.99,109.26,13821.0,103.2951,103.5602,103.1721,103.4276,13821.0
2024-08-15 09:50:00,109.35,109.54,109.27,109.41,34100.0,103.5128,103.6927,103.4371,103.5696,34100.0
2024-08-15 10:00:00,109.39,109.73,109.32,109.5,42677.0,103.5507,103.8725,103.4844,103.6548,42677.0
2024-08-15 10:10:00,109.5,109.8,109.49,109.8,26683.0,103.6548,103.9388,103.6454,103.9388,26683.0
2024-08-15 10:20:00,109.77,109.85,109.6,109.7,14909.0,103.9104,103.9861,103.7495,103.8441,14909.0
2024-08-15 10:30:00,109.76,109.86,109.76,109.8,9686.0,103.9009,103.9956,103.9009,103.9388,9686.0
2024-08-15 10:40:00,109.81,109.85,109.69,109.77,13903.0,103.9483,103.9861,103.8347,103.9104,13903.0
2024-08-15 10:50:00,109.77,109.94,109.72,109.9,13999.0,103.9104,104.0713,103.8631,104.0335,13999.0
2024-08-15 11:00:00,109.93,109.99,109.8,109.83,18900.0,104.0619,104.1187,103.9388,103.9672,18900.0
2024-08-15 11:10:00,109.87,110.09,109.82,110.0,28959.0,104.0051,104.2133,103.9577,104.1281,28959.0
2024-08-15 11:20:00,110.0,110.0,109.83,109.83,17332.0,104.1281,104.1281,103.9672,103.9672,17332.0
2024-08-15 11:30:00,109.85,110.06,109.83,109.89,25316.0,103.9861,104.1849,103.9672,104.024,25316.0
2024-08-15 11:40:00,109.89,109.95,109.75,109.94,19777.0,104.024,104.0808,103.8915,104.0713,19777.0
2024-08-15 11:50:00,109.93,109.98,109.74,109.78,27396.0,104.0619,104.1092,103.882,103.9199,27396.0
2024-08-15 12:00:00,109.78,109.8,109.65,109.66,15487.0,103.9199,103.9388,103.7968,103.8063,15487.0
2024-08-15 12:10:00,109.68,109.73,109.4,109.4,8673.0,103.8252,103.8725,103.5602,103.5602,8673.0
2024-08-15 12:20:00,109.42,109.42,109.27,109.27,8322.0,103.5791,103.5791,103.4371,103.4371,8322.0
2024-08-15 12:30:00,109.24,109.29,109.04,109.06,5921.0,103.4087,103.456,103.2194,103.2383,5921.0
2024-08-15 12:40:00,109.1,109.1,108.7,108.76,36357.0,103.2762,103.2762,102.8975,102.9543,36357.0
2024-08-15 12:50:00,108.74,108.74,108.51,108.71,21058.0,102.9354,102.9354,102.7177,102.907,21058.0
2024-08-15 13:00:00,108.67,108.72,108.45,108.49,11689.0,102.8691,102.9165,102.6609,102.6987,11689.0
2024-08-15 13:10:00,108.51,108.67,108.43,108.67,69134.0,102.7177,102.8691,102.6419,102.8691,69134.0
2024-08-15 13:20:00,108.65,109.06,108.64,109.02,16092.0,102.8502,103.2383,102.8407,103.2004,16092.0
2024-08-15 13:30:00,108.98,109.09,108.9,108.93,12867.0,103.1626,103.2667,103.0869,103.1153,12867.0
2024-08-15 13:40:00,108.94,109.07,108.86,109.0,15499.0,103.1247,103.2478,103.049,103.1815,15499.0
2024-08-15 13:50:00,109.05,109.06,108.94,109.0,8739.0,103.2288,103.2383,103.1247,103.1815,8739.0
2024-08-15 14:00:00,108.99,109.06,108.96,109.06,9543.0,103.1721,103.2383,103.1437,103.2383,9543.0
2024-08-15 14:10:00,109.03,109.07,109.0,109.01,3480.0,103.2099,103.2478,103.1815,103.191,3480.0
2024-08-15 14:20:00,109.04,109.09,108.93,109.09,84367.0,103.2194,103.2667,103.1153,103.2667,84367.0
2024-08-15 14:30:00,109.11,109.11,108.98,109.03,6028.0,103.2856,103.2856,103.1626,103.2099,6028.0
2024-08-15 14:40:00,109.02,109.16,109.01,109.11,8229.0,103.2004,103.333,103.191,103.2856,8229.0
2024-08-15 14:50:00,109.07,109.11,108.99,109.0,9323.0,103.2478,103.2856,103.1721,103.1815,9323.0
2024-08-15 15:00:00,109.02,109.12,108.99,109.0,85537.0,103.2004,103.2951,103.1721,103.1815,85537.0
2024-08-15 15:10:00,109.01,109.07,108.98,108.99,7788.0,103.191,103.2478,103.1626,103.1721,7788.0
2024-08-15 15:20:00,109.0,109.04,108.81,109.03,85558.0,103.1815,103.2194,103.0017,103.2099,85558.0
2024-08-15 15:30:00,109.01,109.05,108.97,108.98,16530.0,103.191,103.2288,103.1531,103.1626,16530.0
2024-08-15 15:40:00,108.99,109.15,108.99,109.1,36846.0,103.1721,103.3235,103.1721,103.2762,36846.0
2024-08-15 15:50:00,109.09,109.22,108.98,109.17,156837.0,103.2667,103.3898,103.1626,103.3424,156837.0
2024-08-16 09:30:00,109.13,109.64,108.84,109.64,78279.0,103.3046,103.7874,103.0301,103.7874,78279.0
2024-08-16 09:40:00,109.49,109.74,109.49,109.61,11473.0,103.6454,103.882,103.6454,103.759,11473.0
2024-08-16 09:50:00,109.65,109.98,109.65,109.79,5994.0,103.7968,104.1092,103.7968,103.9293,5994.0
2024-08-16 10:00:00,109.8,109.98,109.56,109.64,10183.0,103.9388,104.1092,103.7116,103.7874,10183.0
2024-08-16 10:10:00,109.58,109.78,109.57,109.66,9779.0,103.7306,103.9199,103.7211,103.8063,9779.0
2024-08-16 10:20:00,109.68,109.75,109.63,109.67,12035.0,103.8252,103.8915,103.7779,103.8158,12035.0
2024-08-16 10:30:00,109.65,109.72,109.56,109.61,14833.0,103.7968,103.8631,103.7116,103.759,14833.0
2024-08-16 10:40:00,109.6,109.65,109.48,109.53,14238.0,103.7495,103.7968,103.6359,103.6832,14238.0
2024-08-16 10:50:00,109.56,109.63,109.42,109.46,19402.0,103.7116,103.7779,103.5791,103.617,19402.0
2024-08-16 11:00:00,109.49,109.58,109.45,109.47,14866.0,103.6454,103.7306,103.6075,103.6264,14866.0
2024-08-16 11:10:00,109.53,109.64,109.46,109.58,25632.0,103.6832,103.7874,103.617,103.7306,25632.0
2024-08-16 11:20:00,109.57,109.69,109.54,109.65,17383.0,103.7211,103.8347,103.6927,103.7968,17383.0
2024-08-16 11:30:00,109.66,109.68,109.21,109.22,18362.0,103.8063,103.8252,103.3803,103.3898,18362.0
2024-08-16 11:40:00,109.25,109.32,109.17,109.24,7136.0,103.4182,103.4844,103.3424,103.4087,7136.0
2024-08-16 11:50:00,109.26,109.36,109.24,109.29,7248.0,103.4276,103.5223,103.4087,103.456,7248.0
2024-08-16 12:00:00,109.25,109.27,109.04,109.07,5742.0,103.4182,103.4371,103.2194,103.2478,5742.0
2024-08-16 12:10:00,109.04,109.14,108.98,109.06,20499.0,103.2194,103.314,103.1626,103.2383,20499.0
2024-08-16 12:20:00,109.04,109.04,108.84,108.88,5400.0,103.2194,103.2194,103.0301,103.0679,5400.0
2024-08-16 12:30:00,108.91,108.92,108.71,108.76,10858.0,103.0963,103.1058,102.907,102.9543,10858.0
2024-08-16 12:40:00,108.78,108.95,108.66,108.94,11219.0,102.9733,103.1342,102.8597,103.1247,11219.0
2024-08-16 12:50:00,108.96,109.04,108.91,109.01,4251.0,103.1437,103.2194,103.0963,103.191,4251.0
2024-08-16 13:00:00,109.02,109.17,109.02,109.12,5318.0,103.2004,103.3424,103.2004,103.2951,5318.0
2024-08-16 13:10:00,109.14,109.18,109.03,109.12,7519.0,103.314,103.3519,103.2099,103.2951,7519.0
2024-08-16 13:20:00,109.12,109.22,109.09,109.21,9703.0,103.2951,103.3898,103.2667,103.3803,9703.0
2024-08-16 13:30:00,109.21,109.26,109.09,109.09,21292.0,103.3803,103.4276,103.2667,103.2667,21292.0
2024-08-16 13:40:00,109.11,109.13,108.99,109.01,9521.0,103.2856,103.3046,103.1721,103.191,9521.0
2024-08-16 13:50:00,109.03,109.11,109.0,109.11,11147.0,103.2099,103.2856,103.1815,103.2856,11147.0
2024-08-16 14:00:00,109.09,109.18,109.09,109.18,5376.0,103.2667,103.3519,103.2667,103.3519,5376.0
2024-08-16 14:10:00,109.2,109.21,109.07,109.2,9939.0,103.3708,103.3803,103.2478,103.3708,9939.0
2024-08-16 14:20:00,109.23,109.28,109.2,109.26,9104.0,103.3992,103.4466,103.3708,103.4276,9104.0
2024-08-16 14:30:00,109.29,109.43,109.26,109.38,5605.0,103.456,103.5886,103.4276,103.5412,5605.0
2024-08-16 14:40:00,109.39,109.44,109.36,109.44,4349.0,103.5507,103.598,103.5223,103.598,4349.0
2024-08-16 14:50:00,109.44,109.51,109.44,109.51,5819.0,103.598,103.6643,103.598,103.6643,5819.0
2024-08-16 15:00:00,109.51,109.63,109.48,109.58,12972.0,103.6643,103.7779,103.6359,103.7306,12972.0
2024-08-16 15:10:00,109.56,109.61,109.46,109.5,24802.0,103.7116,103.759,103.617,103.6548,24802.0
2024-08-16 15:20:00,109.5,109.59,109.48,109.5,29642.0,103.6548,103.74,103.6359,103.6548,29642.0
2024-08-16 15:30:00,109.5,109.67,109.45,109.67,18969.0,103.6548,103.8158,103.6075,103.8158,18969.0
2024-08-16 15:40:00,109.68,109.75,109.58,109.62,32866.0,103.8252,103.8915,103.7306,103.7684,32866.0
2024-08-16 15:50:00,109.63,109.92,109.49,109.83,116008.0,103.7779,104.0524,103.6454,103.9672,116008.0
2024-08-19 09:30:00,109.84,110.25,109.7,109.8,16250.0,103.9767,104.3648,103.8441,103.9388,16250.0
2024-08-19 09:40:00,109.65,110.0,109.63,110.0,13967.0,103.7968,104.1281,103.7779,104.1281,13967.0
2024-08-19 09:50:00,109.97,110.46,109.96,110.34,14557.0,104.0997,104.5636,104.0903,104.45,14557.0
2024-08-19 10:00:00,110.34,110.53,110.24,110.26,13236.0,104.45,104.6298,104.3553,104.3743,13236.0
2024-08-19 10:10:00,110.3,110.48,110.27,110.33,17048.0,104.4121,104.5825,104.3837,104.4405,17048.0
2024-08-19 10:20:00,110.36,110.43,110.18,110.19,31138.0,104.4689,104.5352,104.2985,104.308,31138.0
2024-08-19 10:30:00,110.19,110.19,109.95,109.98,5696.0,104.308,104.308,104.0808,104.1092,5696.0
2024-08-19 10:40:00,109.97,110.11,109.9,109.98,13056.0,104.0997,104.2323,104.0335,104.1092,13056.0
2024-08-19 10:50:00,109.98,110.05,109.96,110.0,3684.0,104.1092,104.1755,104.0903,104.1281,3684.0
2024-08-19 11:00:00,109.96,110.02,109.69,109.69,14860.0,104.0903,104.1471,103.8347,103.8347,14860.0
2024-08-19 11:10:00,109.66,109.82,109.57,109.74,8522.0,103.8063,103.9577,103.7211,103.882,8522.0
2024-08-19 11:20:00,109.72,109.72,109.48,109.52,6387.0,103.8631,103.8631,103.6359,103.6738,6387.0
2024-08-19 11:30:00,109.55,109.72,109.52,109.65,13581.0,103.7022,103.8631,103.6738,103.7968,13581.0
2024-08-19 11:40:00,109.65,109.65,109.52,109.59,15316.0,103.7968,103.7968,103.6738,103.74,15316.0
2024-08-19 11:50:00,109.59,109.67,109.56,109.6,31929.0,103.74,103.8158,103.7116,103.7495,31929.0
2024-08-19 12:00:00,109.59,109.65,109.54,109.61,15532.0,103.74,103.7968,103.6927,103.759,15532.0
2024-08-19 12:10:00,109.59,109.59,109.39,109.39,11744.0,103.74,103.74,103.5507,103.5507,11744.0
2024-08-19 12:20:00,109.36,109.54,109.35,109.41,15185.0,103.5223,103.6927,103.5128,103.5696,15185.0
2024-08-19 12:30:00,109.41,109.47,109.39,109.42,8859.0,103.5696,103.6264,103.5507,103.5791,8859.0
2024-08-19 12:40:00,109.4,109.62,109.4,109.59,6256.0,103.5602,103.7684,103.5602,103.74,6256.0
2024-08-19 12:50:00,109.56,109.63,109.54,109.6,9548.0,103.7116,103.7779,103.6927,103.7495,9548.0
2024-08-19 13:00:00,109.62,109.62,109.54,109.57,14262.0,103.7684,103.7684,103.6927,103.7211,14262.0
2024-08-19 13:10:00,109.57,109.65,109.57,109.64,9558.0,103.7211,103.7968,103.7211,103.7874,9558.0
2024-08-19 13:20:00,109.63,109.63,109.43,109.45,9222.0,103.7779,103.7779,103.5886,103.6075,9222.0
2024-08-19 13:30:00,109.47,109.47,109.3,109.33,11740.0,103.6264,103.6264,103.4655,103.4939,11740.0
2024-08-19 13:40:00,109.36,109.45,109.35,109.42,7287.0,103.5223,103.6075,103.5128,103.5791,7287.0
2024-08-19 13:50:00,109.4,109.41,109.28,109.3,8963.0,103.5602,103.5696,103.4466,103.4655,8963.0
2024-08-19 14:00:00,109.3,109.31,109.2,109.24,6539.0,103.4655,103.475,103.3708,103.4087,6539.0
2024-08-19 14:10:00,109.24,109.32,109.21,109.28,7143.0,103.4087,103.4844,103.3803,103.4466,7143.0
2024-08-19 14:20:00,109.28,109.34,109.18,109.21,5887.0,103.4466,103.5034,103.3519,103.3803,5887.0
2024-08-19 14:30:00,109.22,109.43,109.21,109.41,7075.0,103.3898,103.5886,103.3803,103.5696,7075.0
2024-08-19 14:40:00,109.42,109.52,109.42,109.46,9459.0,103.5791,103.6738,103.5791,103.617,9459.0
2024-08-19 14:50:00,109.47,109.49,109.31,109.44,9847.0,103.6264,103.6454,103.475,103.598,9847.0
2024-08-19 15:00:00,109.44,109.45,109.21,109.21,10973.0,103.598,103.6075,103.3803,103.3803,10973.0
2024-08-19 15:10:00,109.23,109.37,109.22,109.36,14180.0,103.3992,103.5318,103.3898,103.5223,14180.0
2024-08-19 15:20:00,109.36,109.41,109.31,109.36,15155.0,103.5223,103.5696,103.475,103.5223,15155.0
2024-08-19 15:30:00,109.35,109.49,109.31,109.42,28811.0,103.5128,103.6454,103.475,103.5791,28811.0
2024-08-19 15:40:00,109.43,109.49,109.32,109.44,41885.0,103.5886,103.6454,103.4844,103.598,41885.0
2024-08-19 15:50:00,109.46,109.54,109.17,109.48,143851.0,103.617,103.6927,103.3424,103.6359,143851.0
2024-08-20 09:30:00,109.38,109.72,109.28,109.3,27475.0,103.5412,103.8631,103.4466,103.4655,27475.0
2024-08-20 09:40:00,109.3,109.36,108.87,109.21,15799.0,103.4655,103.5223,103.0585,103.3803,15799.0
2024-08-20 09:50:00,109.27,109.3,109.05,109.05,10320.0,103.4371,103.4655,103.2288,103.2288,10320.0
2024-08-20 10:00:00,109.12,109.34,109.07,109.18,19448.0,103.2951,103.5034,103.2478,103.3519,19448.0
2024-08-20 10:10:00,109.17,109.55,109.15,109.42,11487.0,103.3424,103.7022,103.3235,103.5791,11487.0
2024-08-20 10:20:00,109.41,109.51,109.15,109.51,11555.0,103.5696,103.6643,103.3235,103.6643,11555.0
2024-08-20 10:30:00,109.47,109.78,109.39,109.78,16677.0,103.6264,103.9199,103.5507,103.9199,16677.0
2024-08-20 10:40:00,109.8,109.89,109.65,109.66,10589.0,103.9388,104.024,103.7968,103.8063,10589.0
2024-08-20 10:50:00,109.64,109.79,109.62,109.76,7571.0,103.7874,103.9293,103.7684,103.9009,7571.0
2024-08-20 11:00:00,109.74,109.88,109.68,109.81,10443.0,103.882,104.0145,103.8252,103.9483,10443.0
2024-08-20 11:10:00,109.82,109.82,109.61,109.63,12414.0,103.9577,103.9577,103.759,103.7779,12414.0
2024-08-20 11:20:00,109.65,109.7,109.55,109.68,11187.0,103.7968,103.8441,103.7022,103.8252,11187.0
2024-08-20 11:30:00,109.66,109.75,109.64,109.73,11271.0,103.8063,103.8915,103.7874,103.8725,11271.0
2024-08-20 11:40:00,109.73,109.76,109.63,109.68,30189.0,103.8725,103.9009,103.7779,103.8252,30189.0
2024-08-20 11:50:00,109.65,109.67,109.57,109.58,13178.0,103.7968,103.8158,103.7211,103.7306,13178.0
2024-08-20 12:00:00,109.55,109.56,109.43,109.48,3970.0,103.7022,103.7116,103.5886,103.6359,3970.0
2024-08-20 12:10:00,109.5,109.61,109.46,109.54,7351.0,103.6548,103.759,103.617,103.6927,7351.0
2024-08-20 12:20:00,109.51,109.63,109.47,109.61,4703.0,103.6643,103.7779,103.6264,103.759,4703.0
2024-08-20 12:30:00,109.6,109.72,109.6,109.69,5136.0,103.7495,103.8631,103.7495,103.8347,5136.0
2024-08-20 12:40:00,109.69,109.78,109.6,109.77,21910.0,103.8347,103.9199,103.7495,103.9104,21910.0
2024-08-20 12:50:00,109.74,109.99,109.74,109.92,9529.0,103.882,104.1187,103.882,104.0524,9529.0
2024-08-20 13:00:00,109.92,109.92,109.8,109.85,7521.0,104.0524,104.0524,103.9388,103.9861,7521.0
2024-08-20 13:10:00,109.86,109.86,109.74,109.79,5427.0,103.9956,103.9956,103.882,103.9293,5427.0
2024-08-20 13:20:00,109.75,109.77,109.67,109.7,6186.0,103.8915,103.9104,103.8158,103.8441,6186.0
2024-08-20 13:30:00,109.7,109.74,109.65,109.67,8781.0,103.8441,103.882,103.7968,103.8158,8781.0
2024-08-20 13:40:00,109.67,109.67,109.54,109.54,7574.0,103.8158,103.8158,103.6927,103.6927,7574.0
2024-08-20 13:50:00,109.57,109.62,109.47,109.51,11966.0,103.7211,103.7684,103.6264,103.6643,11966.0
2024-08-20 14:00:00,109.5,109.56,109.42,109.55,4728.0,103.6548,103.7116,103.5791,103.7022,4728.0
2024-08-20 14:10:00,109.56,109.73,109.55,109.72,6534.0,103.7116,103.8725,103.7022,103.8631,6534.0
2024-08-20 14:20:00,109.74,109.8,109.73,109.75,7041.0,103.882,103.9388,103.8725,103.8915,7041.0
2024-08-20 14:30:00,109.76,109.81,109.72,109.81,5838.0,103.9009,103.9483,103.8631,103.9483,5838.0
2024-08-20 14:40:00,109.78,109.83,109.76,109.83,8368.0,103.9199,103.9672,103.9009,103.9672,8368.0
2024-08-20 14:50:00,109.86,109.88,109.72,109.72,6520.0,103.9956,104.0145,103.8631,103.8631,6520.0
2024-08-20 15:00:00,109.72,109.77,109.69,109.74,10058.0,103.8631,103.9104,103.8347,103.882,10058.0
2024-08-20 15:10:00,109.74,109.83,109.72,109.83,6979.0,103.882,103.9672,103.8631,103.9672,6979.0
2024-08-20 15:20:00,109.83,109.89,109.77,109.85,16694.0,103.9672,104.024,103.9104,103.9861,16694.0
2024-08-20 15:30:00,109.86,109.87,109.72,109.74,32790.0,103.9956,104.0051,103.8631,103.882,32790.0
2024-08-20 15:40:00,109.73,109.81,109.72,109.79,34940.0,103.8725,103.9483,103.8631,103.9293,34940.0
2024-08-20 15:50:00,109.79,110.0,109.59,109.99,190938.0,103.9293,104.1281,103.74,104.1187,190938.0
2024-08-21 09:30:00,109.81,109.81,109.22,109.4,12921.0,103.9483,103.9483,103.3898,103.5602,12921.0
2024-08-21 09:40:00,109.43,109.51,109.23,109.3,10768.0,103.5886,103.6643,103.3992,103.4655,10768.0
2024-08-21 09:50:00,109.3,109.43,109.25,109.34,6147.0,103.4655,103.5886,103.4182,103.5034,6147.0
2024-08-21 10:00:00,109.27,109.3,108.76,108.77,13688.0,103.4371,103.4655,102.9543,102.9638,13688.0
2024-08-21 10:10:00,108.79,108.9,108.73,108.87,25399.0,102.9827,103.0869,102.9259,103.0585,25399.0
2024-08-21 10:20:00,108.9,109.02,108.85,108.91,8004.0,103.0869,103.2004,103.0395,103.0963,8004.0
2024-08-21 10:30:00,108.91,109.09,108.89,108.92,9253.0,103.0963,103.2667,103.0774,103.1058,9253.0
2024-08-21 10:40:00,108.94,109.19,108.9,109.11,25358.0,103.1247,103.3614,103.0869,103.2856,25358.0
2024-08-21 10:50:00,109.11,109.13,108.93,108.97,17301.0,103.2856,103.3046,103.1153,103.1531,17301.0
2024-08-21 11:00:00,108.98,109.17,108.96,109.16,6441.0,103.1626,103.3424,103.1437,103.333,6441.0
2024-08-21 11:10:00,109.19,109.35,109.19,109.32,7566.0,103.3614,103.5128,103.3614,103.4844,7566.0
2024-08-21 11:20:00,109.32,109.46,109.3,109.3,9671.0,103.4844,103.617,103.4655,103.4655,9671.0
2024-08-21 11:30:00,109.3,109.55,109.28,109.54,12305.0,103.4655,103.7022,103.4466,103.6927,12305.0
2024-08-21 11:40:00,109.55,109.55,109.31,109.31,7575.0,103.7022,103.7022,103.475,103.475,7575.0
2024-08-21 11:50:00,109.33,109.33,109.16,109.19,10631.0,103.4939,103.4939,103.333,103.3614,10631.0
2024-08-21 12:00:00,109.19,109.36,109.19,109.32,7650.0,103.3614,103.5223,103.3614,103.4844,7650.0
2024-08-21 12:10:00,109.34,109.36,109.23,109.25,12819.0,103.5034,103.5223,103.3992,103.4182,12819.0
2024-08-21 12:20:00,109.24,109.43,109.24,109.37,4881.0,103.4087,103.5886,103.4087,103.5318,4881.0
2024-08-21 12:30:00,109.38,109.45,109.36,109.41,4311.0,103.5412,103.6075,103.5223,103.5696,4311.0
2024-08-21 12:40:00,109.43,109.43,109.35,109.37,4181.0,103.5886,103.5886,103.5128,103.5318,4181.0
2024-08-21 12:50:00,109.35,109.53,109.34,109.53,11992.0,103.5128,103.6832,103.5034,103.6832,11992.0
2024-08-21 13:00:00,109.51,109.52,109.48,109.51,2023.0,103.6643,103.6738,103.6359,103.6643,2023.0
2024-08-21 13:10:00,109.54,109.66,109.51,109.66,7458.0,103.6927,103.8063,103.6643,103.8063,7458.0
2024-08-21 13:20:00,109.69,109.71,109.6,109.63,11557.0,103.8347,103.8536,103.7495,103.7779,11557.0
2024-08-21 13:30:00,109.65,109.81,109.65,109.77,10920.0,103.7968,103.9483,103.7968,103.9104,10920.0
2024-08-21 13:40:00,109.75,109.76,109.64,109.64,14553.0,103.8915,103.9009,103.7874,103.7874,14553.0
2024-08-21 13:50:00,109.63,109.68,109.61,109.61,9334.0,103.7779,103.8252,103.759,103.759,9334.0
2024-08-21 14:00:00,109.64,109.68,109.45,109.61,24196.0,103.7874,103.8252,103.6075,103.759,24196.0
2024-08-21 14:10:00,109.61,109.96,109.6,109.9,19642.0,103.759,104.0903,103.7495,104.0335,19642.0
2024-08-21 14:20:00,109.9,110.05,109.86,109.98,8991.0,104.0335,104.1755,103.9956,104.1092,8991.0
2024-08-21 14:30:00,109.98,110.14,109.97,110.02,8530.0,104.1092,104.2607,104.0997,104.1471,8530.0
2024-08-21 14:40:00,110.02,110.13,110.01,110.12,4639.0,104.1471,104.2512,104.1376,104.2417,4639.0
2024-08-21 14:50:00,110.13,110.17,110.04,110.08,11432.0,104.2512,104.2891,104.166,104.2039,11432.0
2024-08-21 15:00:00,110.08,110.12,110.04,110.11,8316.0,104.2039,104.2417,104.166,104.2323,8316.0
2024-08-21 15:10:00,110.12,110.16,110.03,110.05,8397.0,104.2417,104.2796,104.1565,104.1755,8397.0
2024-08-21 15:20:00,110.05,110.07,109.83,109.85,12868.0,104.1755,104.1944,103.9672,103.9861,12868.0
2024-08-21 15:30:00,109.84,109.84,109.68,109.7,15682.0,103.9767,103.9767,103.8252,103.8441,15682.0
2024-08-21 15:40:00,109.7,109.71,109.6,109.71,13305.0,103.8441,103.8536,103.7495,103.8536,13305.0
2024-08-21 15:50:00,109.73,109.85,109.47,109.56,148366.0,103.8725,103.9861,103.6264,103.7116,148366.0
2024-08-22 09:30:00,109.34,109.35,108.83,109.17,32692.0,103.5034,103.5128,103.0206,103.3424,32692.0
2024-08-22 09:40:00,109.24,109.29,108.84,109.02,13708.0,103.4087,103.456,103.0301,103.2004,13708.0
2024-08-22 09:50:00,108.98,109.29,108.93,108.98,14472.0,103.1626,103.456,103.1153,103.1626,14472.0
2024-08-22 10:00:00,109.02,109.1,108.97,109.08,24931.0,103.2004,103.2762,103.1531,103.2572,24931.0
2024-08-22 10:10:00,109.08,109.32,109.06,109.28,10985.0,103.2572,103.4844,103.2383,103.4466,10985.0
2024-08-22 10:20:00,109.3,109.33,109.1,109.11,13114.0,103.4655,103.4939,103.2762,103.2856,13114.0
2024-08-22 10:30:00,109.11,109.21,109.01,109.15,19265.0,103.2856,103.3803,103.191,103.3235,19265.0
2024-08-22 10:40:00,109.17,109.24,108.97,109.07,12833.0,103.3424,103.4087,103.1531,103.2478,12833.0
2024-08-22 10:50:00,109.09,109.09,108.77,108.85,14387.0,103.2667,103.2667,102.9638,103.0395,14387.0
2024-08-22 11:00:00,108.84,108.9,108.62,108.64,11388.0,103.0301,103.0869,102.8218,102.8407,11388.0
2024-08-22 11:10:00,108.63,108.69,108.5,108.66,13789.0,102.8313,102.8881,102.7082,102.8597,13789.0
2024-08-22 11:20:00,108.64,108.99,108.59,108.98,7446.0,102.8407,103.1721,102.7934,103.1626,7446.0
2024-08-22 11:30:00,108.96,109.09,108.96,109.08,14432.0,103.1437,103.2667,103.1437,103.2572,14432.0
2024-08-22 11:40:00,109.1,109.25,109.03,109.17,17048.0,103.2762,103.4182,103.2099,103.3424,17048.0
2024-08-22 11:50:00,109.2,109.31,109.12,109.12,12113.0,103.3708,103.475,103.2951,103.2951,12113.0
2024-08-22 12:00:00,109.09,109.17,109.04,109.08,17652.0,103.2667,103.3424,103.2194,103.2572,17652.0
2024-08-22 12:10:00,109.09,109.12,108.97,109.05,6617.0,103.2667,103.2951,103.1531,103.2288,6617.0
2024-08-22 12:20:00,109.06,109.07,108.95,108.97,8226.0,103.2383,103.2478,103.1342,103.1531,8226.0
2024-08-22 12:30:00,108.96,109.04,108.94,109.02,12571.0,103.1437,103.2194,103.1247,103.2004,12571.0
2024-08-22 12:40:00,109.02,109.02,108.95,108.98,7078.0,103.2004,103.2004,103.1342,103.1626,7078.0
2024-08-22 12:50:00,108.99,109.0,108.85,108.94,6711.0,103.1721,103.1815,103.0395,103.1247,6711.0
2024-08-22 13:00:00,108.94,108.95,108.86,108.94,8881.0,103.1247,103.1342,103.049,103.1247,8881.0
2024-08-22 13:10:00,109.0,109.05,108.91,108.99,8784.0,103.1815,103.2288,103.0963,103.1721,8784.0
2024-08-22 13:20:00,108.99,109.0,108.92,108.92,9560.0,103.1721,103.1815,103.1058,103.1058,9560.0
2024-08-22 13:30:00,108.92,109.08,108.85,109.06,7844.0,103.1058,103.2572,103.0395,103.2383,7844.0
2024-08-22 13:40:00,109.06,109.12,109.03,109.04,7495.0,103.2383,103.2951,103.2099,103.2194,7495.0
2024-08-22 13:50:00,109.07,109.07,108.78,108.79,7610.0,103.2478,103.2478,102.9733,102.9827,7610.0
2024-08-22 14:00:00,108.81,108.97,108.77,108.95,7671.0,103.0017,103.1531,102.9638,103.1342,7671.0
2024-08-22 14:10:00,108.98,109.15,108.95,109.15,9021.0,103.1626,103.3235,103.1342,103.3235,9021.0
2024-08-22 14:20:00,109.16,109.18,109.05,109.13,13859.0,103.333,103.3519,103.2288,103.3046,13859.0
2024-08-22 14:30:00,109.11,109.17,109.11,109.14,6345.0,103.2856,103.3424,103.2856,103.314,6345.0
2024-08-22 14:40:00,109.12,109.16,109.09,109.09,9561.0,103.2951,103.333,103.2667,103.2667,9561.0
2024-08-22 14:50:00,109.09,109.18,109.08,109.12,8695.0,103.2667,103.3519,103.2572,103.2951,8695.0
2024-08-22 15:00:00,109.13,109.25,109.08,109.22,16241.0,103.3046,103.4182,103.2572,103.3898,16241.0
2024-08-22 15:10:00,109.22,109.41,109.22,109.36,23731.0,103.3898,103.5696,103.3898,103.5223,23731.0
2024-08-22 15:20:00,109.37,109.49,109.26,109.48,22687.0,103.5318,103.6454,103.4276,103.6359,22687.0
2024-08-22 15:30:00,109.48,109.51,109.36,109.45,19651.0,103.6359,103.6643,103.5223,103.6075,19651.0
2024-08-22 15:40:00,109.46,109.46,109.29,109.29,22427.0,103.617,103.617,103.456,103.456,22427.0
2024-08-22 15:50:00,109.3,109.53,109.15,109.53,83625.0,103.4655,103.6832,103.3235,103.6832,83625.0
2024-08-23 09:30:00,109.92,110.03,109.75,109.95,17420.0,104.0524,104.1565,103.8915,104.0808,17420.0
2024-08-23 09:40:00,109.94,110.16,109.88,110.01,4521.0,104.0713,104.2796,104.0145,104.1376,4521.0
2024-08-23 09:50:00,109.89,110.32,109.84,110.32,10476.0,104.024,104.4311,103.9767,104.4311,10476.0
2024-08-23 10:00:00,110.31,111.16,110.3,111.15,28874.0,104.4216,105.2262,104.4121,105.2167,28874.0
2024-08-23 10:10:00,111.17,111.29,111.02,111.1,12757.0,105.2357,105.3493,105.0937,105.1694,12757.0
2024-08-23 10:20:00,111.13,111.37,111.13,111.21,14673.0,105.1978,105.425,105.1978,105.2735,14673.0
2024-08-23 10:30:00,111.15,111.29,111.07,111.23,11310.0,105.2167,105.3493,105.141,105.2925,11310.0
2024-08-23 10:40:00,111.22,111.51,111.21,111.44,17769.0,105.283,105.5575,105.2735,105.4913,17769.0
2024-08-23 10:50:00,111.45,111.82,111.37,111.82,21310.0,105.5007,105.851,105.425,105.851,21310.0
2024-08-23 11:00:00,111.8,112.15,111.78,112.07,14811.0,105.8321,106.1634,105.8131,106.0876,14811.0
2024-08-23 11:10:00,112.08,112.34,111.99,112.32,26932.0,106.0971,106.3432,106.0119,106.3243,26932.0
2024-08-23 11:20:00,112.34,112.36,112.08,112.17,8919.0,106.3432,106.3622,106.0971,106.1823,8919.0
2024-08-23 11:30:00,112.2,112.46,112.18,112.31,15615.0,106.2107,106.4568,106.1918,106.3148,15615.0
2024-08-23 11:40:00,112.32,112.4,112.14,112.2,11532.0,106.3243,106.4,106.1539,106.2107,11532.0
2024-08-23 11:50:00,112.22,112.22,111.9,111.9,15099.0,106.2296,106.2296,105.9267,105.9267,15099.0
2024-08-23 12:00:00,111.89,112.01,111.84,111.97,7693.0,105.9172,106.0308,105.8699,105.993,7693.0
2024-08-23 12:10:00,112.0,112.08,111.98,112.05,7008.0,106.0214,106.0971,106.0024,106.0687,7008.0
2024-08-23 12:20:00,112.06,112.06,111.78,111.88,4417.0,106.0782,106.0782,105.8131,105.9078,4417.0
2024-08-23 12:30:00,111.9,111.92,111.82,111.87,3099.0,105.9267,105.9456,105.851,105.8983,3099.0
2024-08-23 12:40:00,111.88,111.88,111.75,111.83,10210.0,105.9078,105.9078,105.7847,105.8604,10210.0
2024-08-23 12:50:00,111.83,112.21,111.82,112.13,8685.0,105.8604,106.2202,105.851,106.1444,8685.0
2024-08-23 13:00:00,112.14,112.24,112.07,112.12,9270.0,106.1539,106.2486,106.0876,106.135,9270.0
2024-08-23 13:10:00,112.12,112.3,112.12,112.15,5753.0,106.135,106.3054,106.135,106.1634,5753.0
2024-08-23 13:20:00,112.15,112.24,112.11,112.2,10381.0,106.1634,106.2486,106.1255,106.2107,10381.0
2024-08-23 13:30:00,112.22,112.26,112.16,112.19,7062.0,106.2296,106.2675,106.1728,106.2012,7062.0
2024-08-23 13:40:00,112.2,112.3,112.2,112.3,5672.0,106.2107,106.3054,106.2107,106.3054,5672.0
2024-08-23 13:50:00,112.3,112.39,112.26,112.34,6106.0,106.3054,106.3906,106.2675,106.3432,6106.0
2024-08-23 14:00:00,112.33,112.42,112.28,112.28,7212.0,106.3338,106.419,106.2864,106.2864,7212.0
2024-08-23 14:10:00,112.3,112.46,112.28,112.45,6417.0,106.3054,106.4568,106.2864,106.4474,6417.0
2024-08-23 14:20:00,112.44,112.61,112.43,112.61,18281.0,106.4379,106.5988,106.4284,106.5988,18281.0
2024-08-23 14:30:00,112.61,112.65,112.48,112.52,9195.0,106.5988,106.6367,106.4758,106.5136,9195.0
2024-08-23 14:40:00,112.53,112.6,112.51,112.53,7815.0,106.5231,106.5893,106.5042,106.5231,7815.0
2024-08-23 14:50:00,112.52,112.54,112.46,112.5,6080.0,106.5136,106.5325,106.4568,106.4947,6080.0
2024-08-23 15:00:00,112.47,112.48,112.37,112.43,7564.0,106.4663,106.4758,106.3716,106.4284,7564.0
2024-08-23 15:10:00,112.45,112.52,112.39,112.43,10325.0,106.4474,106.5136,106.3906,106.4284,10325.0
2024-08-23 15:20:00,112.44,112.53,112.41,112.53,10064.0,106.4379,106.5231,106.4095,106.5231,10064.0
2024-08-23 15:30:00,112.51,112.53,112.23,112.25,13844.0,106.5042,106.5231,106.2391,106.258,13844.0
2024-08-23 15:40:00,112.25,112.34,112.19,112.29,19893.0,106.258,106.3432,106.2012,106.2959,19893.0
2024-08-23 15:50:00,112.3,112.45,112.19,112.37,97088.0,106.3054,106.4474,106.2012,106.3716,97088.0
2024-08-26 09:30:00,112.8,113.27,112.73,113.27,24429.0,106.7787,107.2236,106.7124,107.2236,24429.0
2024-08-26 09:40:00,113.1,113.3,112.87,113.0,13669.0,107.0627,107.252,106.8449,106.968,13669.0
2024-08-26 09:50:00,113.03,113.42,112.93,113.36,10102.0,106.9964,107.3656,106.9017,107.3088,10102.0
2024-08-26 10:00:00,113.42,113.57,113.25,113.57,13017.0,107.3656,107.5076,107.2046,107.5076,13017.0
2024-08-26 10:10:00,113.53,113.66,113.36,113.46,9865.0,107.4697,107.5928,107.3088,107.4034,9865.0
2024-08-26 10:20:00,113.49,113.63,113.43,113.62,7153.0,107.4318,107.5644,107.375,107.5549,7153.0
2024-08-26 10:30:00,113.63,113.87,113.61,113.87,25956.0,107.5644,107.7916,107.5454,107.7916,25956.0
2024-08-26 10:40:00,113.89,113.89,113.69,113.74,12735.0,107.8105,107.8105,107.6212,107.6685,12735.0
2024-08-26 10:50:00,113.73,113.73,113.36,113.41,10003.0,107.659,107.659,107.3088,107.3561,10003.0
2024-08-26 11:00:00,113.42,113.5,113.34,113.36,11938.0,107.3656,107.4413,107.2898,107.3088,11938.0
2024-08-26 11:10:00,113.37,113.39,113.26,113.28,9332.0,107.3182,107.3372,107.2141,107.233,9332.0
2024-08-26 11:20:00,113.31,113.31,113.03,113.11,18293.0,107.2614,107.2614,106.9964,107.0721,18293.0
2024-08-26 11:30:00,113.11,113.22,113.07,113.14,23628.0,107.0721,107.1763,107.0343,107.1005,23628.0
2024-08-26 11:40:00,113.14,113.19,113.06,113.06,15750.0,107.1005,107.1479,107.0248,107.0248,15750.0
2024-08-26 11:50:00,113.08,113.09,112.91,112.91,5610.0,107.0437,107.0532,106.8828,106.8828,5610.0
2024-08-26 12:00:00,112.91,112.91,112.58,112.61,9543.0,106.8828,106.8828,106.5704,106.5988,9543.0
2024-08-26 12:10:00,112.65,112.75,112.58,112.75,12354.0,106.6367,106.7313,106.5704,106.7313,12354.0
2024-08-26 12:20:00,112.73,112.85,112.64,112.72,9496.0,106.7124,106.826,106.6272,106.7029,9496.0
2024-08-26 12:30:00,112.73,112.87,112.64,112.85,13878.0,106.7124,106.8449,106.6272,106.826,13878.0
2024-08-26 12:40:00,112.8,112.84,112.68,112.69,11601.0,106.7787,106.8165,106.6651,106.6745,11601.0
2024-08-26 12:50:00,112.72,112.9,112.69,112.83,17352.0,106.7029,106.8733,106.6745,106.8071,17352.0
2024-08-26 13:00:00,112.85,113.01,112.81,112.96,9988.0,106.826,106.9775,106.7881,106.9301,9988.0
2024-08-26 13:10:00,112.97,113.09,112.94,113.05,5394.0,106.9396,107.0532,106.9112,107.0153,5394.0
2024-08-26 13:20:00,113.07,113.16,112.95,112.95,6888.0,107.0343,107.1195,106.9207,106.9207,6888.0
2024-08-26 13:30:00,112.95,113.06,112.93,113.0,6899.0,106.9207,107.0248,106.9017,106.968,6899.0
2024-08-26 13:40:00,113.02,113.08,112.79,112.81,5228.0,106.9869,107.0437,106.7692,106.7881,5228.0
2024-08-26 13:50:00,112.82,112.84,112.73,112.79,6326.0,106.7976,106.8165,106.7124,106.7692,6326.0
2024-08-26 14:00:00,112.76,113.0,112.76,112.96,8374.0,106.7408,106.968,106.7408,106.9301,8374.0
2024-08-26 14:10:00,112.95,112.97,112.84,112.94,5649.0,106.9207,106.9396,106.8165,106.9112,5649.0
2024-08-26 14:20:00,112.97,113.01,112.91,112.98,8364.0,106.9396,106.9775,106.8828,106.9491,8364.0
2024-08-26 14:30:00,112.99,112.99,112.79,112.85,20964.0,106.9585,106.9585,106.7692,106.826,20964.0
2024-08-26 14:40:00,112.87,112.91,112.77,112.8,6411.0,106.8449,106.8828,106.7503,106.7787,6411.0
2024-08-26 14:50:00,112.81,112.85,112.73,112.81,5584.0,106.7881,106.826,106.7124,106.7881,5584.0
2024-08-26 15:00:00,112.82,112.95,112.81,112.9,12636.0,106.7976,106.9207,106.7881,106.8733,12636.0
2024-08-26 15:10:00,112.91,112.96,112.87,112.87,11290.0,106.8828,106.9301,106.8449,106.8449,11290.0
2024-08-26 15:20:00,112.9,112.93,112.85,112.92,6513.0,106.8733,106.9017,106.826,106.8923,6513.0
2024-08-26 15:30:00,112.9,113.02,112.88,112.98,12258.0,106.8733,106.9869,106.8544,106.9491,12258.0
2024-08-26 15:40:00,112.96,113.11,112.96,113.1,11948.0,106.9301,107.0721,106.9301,107.0627,11948.0
2024-08-26 15:50:00,113.08,113.09,112.78,112.97,71914.0,107.0437,107.0532,106.7597,106.9396,71914.0
2024-08-27 09:30:00,112.22,112.88,112.22,112.49,28606.0,106.2296,106.8544,106.2296,106.4852,28606.0
2024-08-27 09:40:00,112.47,112.84,112.42,112.64,12266.0,106.4663,106.8165,106.419,106.6272,12266.0
2024-08-27 09:50:00,112.62,112.82,112.59,112.76,7580.0,106.6083,106.7976,106.5799,106.7408,7580.0
2024-08-27 10:00:00,112.73,112.78,112.64,112.77,8625.0,106.7124,106.7597,106.6272,106.7503,8625.0
2024-08-27 10:10:00,112.74,112.86,112.6,112.84,8664.0,106.7219,106.8355,106.5893,106.8165,8664.0
2024-08-27 10:20:00,112.86,112.88,112.65,112.68,7786.0,106.8355,106.8544,106.6367,106.6651,7786.0
2024-08-27 10:30:00,112.68,112.89,112.63,112.84,6912.0,106.6651,106.8639,106.6177,106.8165,6912.0
2024-08-27 10:40:00,112.87,112.92,112.73,112.75,5003.0,106.8449,106.8923,106.7124,106.7313,5003.0
2024-08-27 10:50:00,112.75,112.85,112.7,112.71,9929.0,106.7313,106.826,106.684,106.6935,9929.0
2024-08-27 11:00:00,112.68,112.76,112.61,112.67,4457.0,106.6651,106.7408,106.5988,106.6556,4457.0
2024-08-27 11:10:00,112.68,112.71,112.55,112.68,9250.0,106.6651,106.6935,106.542,106.6651,9250.0
2024-08-27 11:20:00,112.7,112.79,112.64,112.7,4821.0,106.684,106.7692,106.6272,106.684,4821.0
2024-08-27 11:30:00,112.7,112.91,112.7,112.91,13575.0,106.684,106.8828,106.684,106.8828,13575.0
2024-08-27 11:40:00,112.85,112.92,112.83,112.85,3881.0,106.826,106.8923,106.8071,106.826,3881.0
2024-08-27 11:50:00,112.93,113.01,112.89,112.92,8616.0,106.9017,106.9775,106.8639,106.8923,8616.0
2024-08-27 12:00:00,112.92,112.96,112.75,112.75,4700.0,106.8923,106.9301,106.7313,106.7313,4700.0
2024-08-27 12:10:00,112.75,112.75,112.7,112.73,5501.0,106.7313,106.7313,106.684,106.7124,5501.0
2024-08-27 12:20:00,112.69,112.76,112.64,112.76,5816.0,106.6745,106.7408,106.6272,106.7408,5816.0
2024-08-27 12:30:00,112.73,112.73,112.63,112.65,4311.0,106.7124,106.7124,106.6177,106.6367,4311.0
2024-08-27 12:40:00,112.66,112.74,112.64,112.74,7387.0,106.6461,106.7219,106.6272,106.7219,7387.0
2024-08-27 12:50:00,112.78,112.87,112.73,112.8,11875.0,106.7597,106.8449,106.7124,106.7787,11875.0
2024-08-27 13:00:00,112.81,112.92,112.8,112.9,5486.0,106.7881,106.8923,106.7787,106.8733,5486.0
2024-08-27 13:10:00,112.9,112.97,112.86,112.87,4555.0,106.8733,106.9396,106.8355,106.8449,4555.0
2024-08-27 13:20:00,112.88,113.05,112.88,113.0,5109.0,106.8544,107.0153,106.8544,106.968,5109.0
2024-08-27 13:30:00,113.03,113.05,112.95,113.04,4645.0,106.9964,107.0153,106.9207,107.0059,4645.0
2024-08-27 13:40:00,113.04,113.07,113.02,113.06,2443.0,107.0059,107.0343,106.9869,107.0248,2443.0
2024-08-27 13:50:00,113.06,113.12,113.04,113.06,6742.0,107.0248,107.0816,107.0059,107.0248,6742.0
2024-08-27 14:00:00,113.07,113.09,113.01,113.03,6652.0,107.0343,107.0532,106.9775,106.9964,6652.0
2024-08-27 14:10:00,113.09,113.26,113.09,113.23,5732.0,107.0532,107.2141,107.0532,107.1857,5732.0
2024-08-27 14:20:00,113.24,113.27,113.21,113.23,8750.0,107.1952,107.2236,107.1668,107.1857,8750.0
2024-08-27 14:30:00,113.22,113.36,113.22,113.33,5145.0,107.1763,107.3088,107.1763,107.2804,5145.0
2024-08-27 14:40:00,113.34,113.34,113.23,113.31,6164.0,107.2898,107.2898,107.1857,107.2614,6164.0
2024-08-27 14:50:00,113.31,113.44,113.31,113.36,6792.0,107.2614,107.3845,107.2614,107.3088,6792.0
2024-08-27 15:00:00,113.32,113.42,113.3,113.37,9502.0,107.2709,107.3656,107.252,107.3182,9502.0
2024-08-27 15:10:00,113.36,113.39,113.32,113.38,10226.0,107.3088,107.3372,107.2709,107.3277,10226.0
2024-08-27 15:20:00,113.38,113.43,113.35,113.36,11119.0,107.3277,107.375,107.2993,107.3088,11119.0
2024-08-27 15:30:00,113.33,113.36,113.24,113.26,12904.0,107.2804,107.3088,107.1952,107.2141,12904.0
2024-08-27 15:40:00,113.26,113.45,113.25,113.43,32949.0,107.2141,107.394,107.2046,107.375,32949.0
2024-08-27 15:50:00,113.41,113.64,113.13,113.55,213598.0,107.3561,107.5738,107.0911,107.4886,213598.0
2024-08-28 09:30:00,113.49,113.72,113.18,113.7,13451.0,107.4318,107.6496,107.1384,107.6306,13451.0
2024-08-28 09:40:00,113.81,114.06,113.67,114.0,30472.0,107.7348,107.9714,107.6022,107.9146,30472.0
2024-08-28 09:50:00,114.17,114.3,113.87,113.93,7981.0,108.0755,108.1986,107.7916,107.8484,7981.0
2024-08-28 10:00:00,114.0,114.14,113.95,114.08,25766.0,107.9146,108.0471,107.8673,107.9903,25766.0
2024-08-28 10:10:00,114.02,114.08,113.84,113.9,37195.0,107.9335,107.9903,107.7632,107.82,37195.0
2024-08-28 10:20:00,113.9,114.07,113.89,114.05,21795.0,107.82,107.9809,107.8105,107.9619,21795.0
2024-08-28 10:30:00,114.01,114.06,113.93,114.05,8853.0,107.9241,107.9714,107.8484,107.9619,8853.0
2024-08-28 10:40:00,114.03,114.18,113.99,114.16,12378.0,107.943,108.085,107.9051,108.0661,12378.0
2024-08-28 10:50:00,114.16,114.16,114.01,114.04,13080.0,108.0661,108.0661,107.9241,107.9525,13080.0
2024-08-28 11:00:00,114.0,114.05,113.94,114.04,19164.0,107.9146,107.9619,107.8578,107.9525,19164.0
2024-08-28 11:10:00,114.05,114.18,114.0,114.01,33853.0,107.9619,108.085,107.9146,107.9241,33853.0
2024-08-28 11:20:00,114.01,114.01,113.74,113.82,15071.0,107.9241,107.9241,107.6685,107.7442,15071.0
2024-08-28 11:30:00,113.84,113.84,113.69,113.7,9898.0,107.7632,107.7632,107.6212,107.6306,9898.0
2024-08-28 11:40:00,113.67,113.68,113.51,113.52,2783.0,107.6022,107.6117,107.4508,107.4602,2783.0
2024-08-28 11:50:00,113.51,113.53,113.43,113.51,6930.0,107.4508,107.4697,107.375,107.4508,6930.0
2024-08-28 12:00:00,113.48,113.52,113.38,113.42,5847.0,107.4224,107.4602,107.3277,107.3656,5847.0
2024-08-28 12:10:00,113.4,113.43,113.33,113.37,9780.0,107.3466,107.375,107.2804,107.3182,9780.0
2024-08-28 12:20:00,113.34,113.41,113.25,113.33,14046.0,107.2898,107.3561,107.2046,107.2804,14046.0
2024-08-28 12:30:00,113.29,113.33,113.22,113.27,7698.0,107.2425,107.2804,107.1763,107.2236,7698.0
2024-08-28 12:40:00,113.27,113.32,113.23,113.3,11521.0,107.2236,107.2709,107.1857,107.252,11521.0
2024-08-28 12:50:00,113.3,113.44,113.28,113.42,5749.0,107.252,107.3845,107.233,107.3656,5749.0
2024-08-28 13:00:00,113.45,113.52,113.35,113.43,4683.0,107.394,107.4602,107.2993,107.375,4683.0
2024-08-28 13:10:00,113.44,113.5,113.4,113.5,6968.0,107.3845,107.4413,107.3466,107.4413,6968.0
2024-08-28 13:20:00,113.47,113.52,113.44,113.52,4055.0,107.4129,107.4602,107.3845,107.4602,4055.0
2024-08-28 13:30:00,113.51,113.56,113.46,113.48,4250.0,107.4508,107.4981,107.4034,107.4224,4250.0
2024-08-28 13:40:00,113.48,113.48,113.3,113.35,6059.0,107.4224,107.4224,107.252,107.2993,6059.0
2024-08-28 13:50:00,113.35,113.39,113.28,113.3,14455.0,107.2993,107.3372,107.233,107.252,14455.0
2024-08-28 14:00:00,113.3,113.3,113.13,113.29,28033.0,107.252,107.252,107.0911,107.2425,28033.0
2024-08-28 14:10:00,113.25,113.25,113.02,113.09,8764.0,107.2046,107.2046,106.9869,107.0532,8764.0
2024-08-28 14:20:00,113.11,113.17,113.04,113.07,16581.0,107.0721,107.1289,107.0059,107.0343,16581.0
2024-08-28 14:30:00,113.07,113.09,112.93,113.0,7128.0,107.0343,107.0532,106.9017,106.968,7128.0
2024-08-28 14:40:00,113.01,113.1,113.01,113.01,5934.0,106.9775,107.0627,106.9775,106.9775,5934.0
2024-08-28 14:50:00,113.03,113.44,113.03,113.43,8625.0,106.9964,107.3845,106.9964,107.375,8625.0
2024-08-28 15:00:00,113.42,113.59,113.31,113.31,6798.0,107.3656,107.5265,107.2614,107.2614,6798.0
2024-08-28 15:10:00,113.35,113.4,113.07,113.23,19965.0,107.2993,107.3466,107.0343,107.1857,19965.0
2024-08-28 15:20:00,113.26,113.37,113.21,113.34,12335.0,107.2141,107.3182,107.1668,107.2898,12335.0
2024-08-28 15:30:00,113.31,113.39,113.15,113.2,11570.0,107.2614,107.3372,107.11,107.1573,11570.0
2024-08-28 15:40:00,113.21,113.42,113.19,113.35,14807.0,107.1668,107.3656,107.1479,107.2993,14807.0
2024-08-28 15:50:00,113.39,113.64,113.3,113.51,82049.0,107.3372,107.5738,107.252,107.4508,82049.0
2024-08-29 09:30:00,112.84,112.84,111.53,111.56,88656.0,106.8165,106.8165,105.5765,105.6049,88656.0
2024-08-29 09:40:00,111.57,111.96,111.37,111.47,39727.0,105.6143,105.9835,105.425,105.5197,39727.0
2024-08-29 09:50:00,111.47,111.47,111.07,111.27,21624.0,105.5197,105.5197,105.141,105.3303,21624.0
2024-08-29 10:00:00,111.25,111.82,111.2,111.69,43213.0,105.3114,105.851,105.2641,105.7279,43213.0
2024-08-29 10:10:00,111.69,112.11,111.66,111.99,64517.0,105.7279,106.1255,105.6995,106.0119,64517.0
2024-08-29 10:20:00,111.98,112.13,111.77,111.95,27919.0,106.0024,106.1444,105.8037,105.974,27919.0
2024-08-29 10:30:00,111.96,111.96,111.65,111.91,14897.0,105.9835,105.9835,105.6901,105.9362,14897.0
2024-08-29 10:40:00,111.84,111.85,111.34,111.46,14938.0,105.8699,105.8794,105.3966,105.5102,14938.0
2024-08-29 10:50:00,111.46,111.58,111.22,111.24,11836.0,105.5102,105.6238,105.283,105.3019,11836.0
2024-08-29 11:00:00,111.23,111.42,111.2,111.21,19201.0,105.2925,105.4723,105.2641,105.2735,19201.0
2024-08-29 11:10:00,111.24,111.37,111.17,111.3,12245.0,105.3019,105.425,105.2357,105.3587,12245.0
2024-08-29 11:20:00,111.3,111.4,111.14,111.31,35614.0,105.3587,105.4534,105.2073,105.3682,35614.0
2024-08-29 11:30:00,111.27,111.31,111.09,111.14,17060.0,105.3303,105.3682,105.16,105.2073,17060.0
2024-08-29 11:40:00,111.12,111.16,110.99,111.08,16389.0,105.1883,105.2262,105.0653,105.1505,16389.0
2024-08-29 11:50:00,111.04,111.15,110.9,110.97,28286.0,105.1126,105.2167,104.9801,105.0464,28286.0
2024-08-29 12:00:00,110.93,110.96,110.61,110.73,14535.0,105.0085,105.0369,104.7056,104.8192,14535.0
2024-08-29 12:10:00,110.74,110.86,110.67,110.82,16512.0,104.8286,104.9422,104.7624,104.9044,16512.0
2024-08-29 12:20:00,110.85,111.34,110.85,111.3,11391.0,104.9328,105.3966,104.9328,105.3587,11391.0
2024-08-29 12:30:00,111.3,111.35,111.19,111.21,11752.0,105.3587,105.4061,105.2546,105.2735,11752.0
2024-08-29 12:40:00,111.23,111.34,111.16,111.2,14793.0,105.2925,105.3966,105.2262,105.2641,14793.0
2024-08-29 12:50:00,111.24,111.34,111.08,111.08,8057.0,105.3019,105.3966,105.1505,105.1505,8057.0
2024-08-29 13:00:00,111.06,111.06,110.93,110.95,11527.0,105.1316,105.1316,105.0085,105.0274,11527.0
2024-08-29 13:10:00,110.95,111.02,110.92,110.93,8181.0,105.0274,105.0937,104.999,105.0085,8181.0
2024-08-29 13:20:00,110.92,110.97,110.83,110.97,9838.0,104.999,105.0464,104.9138,105.0464,9838.0
2024-08-29 13:30:00,110.94,111.05,110.94,111.05,7114.0,105.018,105.1221,105.018,105.1221,7114.0
2024-08-29 13:40:00,111.06,111.19,111.02,111.14,11154.0,105.1316,105.2546,105.0937,105.2073,11154.0
2024-08-29 13:50:00,111.13,111.16,111.01,111.07,5375.0,105.1978,105.2262,105.0842,105.141,5375.0
2024-08-29 14:00:00,111.07,111.26,111.01,111.2,13127.0,105.141,105.3209,105.0842,105.2641,13127.0
2024-08-29 14:10:00,111.23,111.37,111.16,111.37,15530.0,105.2925,105.425,105.2262,105.425,15530.0
2024-08-29 14:20:00,111.36,111.47,111.3,111.4,19819.0,105.4155,105.5197,105.3587,105.4534,19819.0
2024-08-29 14:30:00,111.42,111.5,110.99,110.99,22623.0,105.4723,105.5481,105.0653,105.0653,22623.0
2024-08-29 14:40:00,110.99,111.19,110.99,111.06,17689.0,105.0653,105.2546,105.0653,105.1316,17689.0
2024-08-29 14:50:00,111.06,111.32,111.03,111.3,29975.0,105.1316,105.3777,105.1032,105.3587,29975.0
2024-08-29 15:00:00,111.34,111.49,111.15,111.46,15171.0,105.3966,105.5386,105.2167,105.5102,15171.0
2024-08-29 15:10:00,111.49,111.96,111.45,111.95,24849.0,105.5386,105.9835,105.5007,105.974,24849.0
2024-08-29 15:20:00,111.97,111.97,111.7,111.84,22674.0,105.993,105.993,105.7374,105.8699,22674.0
2024-08-29 15:30:00,111.86,111.91,111.53,111.59,25568.0,105.8888,105.9362,105.5765,105.6333,25568.0
2024-08-29 15:40:00,111.55,111.55,111.25,111.45,37932.0,105.5954,105.5954,105.3114,105.5007,37932.0
2024-08-29 15:50:00,111.42,111.75,111.35,111.69,189725.0,105.4723,105.7847,105.4061,105.7279,189725.0
2024-08-30 09:30:00,112.03,112.83,111.89,112.76,21437.0,106.0498,106.8071,105.9172,106.7408,21437.0
2024-08-30 09:40:00,112.75,112.75,112.04,112.23,7950.0,106.7313,106.7313,106.0592,106.2391,7950.0
2024-08-30 09:50:00,112.12,112.23,112.03,112.12,11429.0,106.135,106.2391,106.0498,106.135,11429.0
2024-08-30 10:00:00,112.21,112.32,112.02,112.06,11177.0,106.2202,106.3243,106.0403,106.0782,11177.0
2024-08-30 10:10:00,112.04,112.21,112.0,112.16,14445.0,106.0592,106.2202,106.0214,106.1728,14445.0
2024-08-30 10:20:00,112.13,112.13,111.84,112.02,6349.0,106.1444,106.1444,105.8699,106.0403,6349.0
2024-08-30 10:30:00,111.98,111.98,111.76,111.8,6590.0,106.0024,106.0024,105.7942,105.8321,6590.0
2024-08-30 10:40:00,111.79,111.86,111.59,111.73,7075.0,105.8226,105.8888,105.6333,105.7658,7075.0
2024-08-30 10:50:00,111.71,111.77,111.59,111.73,6427.0,105.7469,105.8037,105.6333,105.7658,6427.0
2024-08-30 11:00:00,111.73,111.81,111.53,111.55,10795.0,105.7658,105.8415,105.5765,105.5954,10795.0
2024-08-30 11:10:00,111.52,111.56,111.41,111.44,8696.0,105.567,105.6049,105.4629,105.4913,8696.0
2024-08-30 11:20:00,111.44,111.53,111.35,111.38,10442.0,105.4913,105.5765,105.4061,105.4345,10442.0
2024-08-30 11:30:00,111.4,111.43,111.27,111.29,10442.0,105.4534,105.4818,105.3303,105.3493,10442.0
2024-08-30 11:40:00,111.3,111.33,111.23,111.32,39136.0,105.3587,105.3871,105.2925,105.3777,39136.0
2024-08-30 11:50:00,111.35,111.54,111.34,111.54,11654.0,105.4061,105.5859,105.3966,105.5859,11654.0
2024-08-30 12:00:00,111.53,111.61,111.5,111.61,6377.0,105.5765,105.6522,105.5481,105.6522,6377.0
2024-08-30 12:10:00,111.63,111.71,111.57,111.58,6484.0,105.6711,105.7469,105.6143,105.6238,6484.0
2024-08-30 12:20:00,111.57,111.61,111.38,111.4,8288.0,105.6143,105.6522,105.4345,105.4534,8288.0
2024-08-30 12:30:00,111.43,111.45,111.3,111.43,4665.0,105.4818,105.5007,105.3587,105.4818,4665.0
2024-08-30 12:40:00,111.43,111.52,111.38,111.52,8834.0,105.4818,105.567,105.4345,105.567,8834.0
2024-08-30 12:50:00,111.52,111.65,111.51,111.63,33730.0,105.567,105.6901,105.5575,105.6711,33730.0
2024-08-30 13:00:00,111.6,111.62,111.5,111.61,9785.0,105.6427,105.6617,105.5481,105.6522,9785.0
2024-08-30 13:10:00,111.6,111.73,111.54,111.62,7590.0,105.6427,105.7658,105.5859,105.6617,7590.0
2024-08-30 13:20:00,111.61,111.61,111.54,111.59,7310.0,105.6522,105.6522,105.5859,105.6333,7310.0
2024-08-30 13:30:00,111.59,111.65,111.48,111.53,35853.0,105.6333,105.6901,105.5291,105.5765,35853.0
2024-08-30 13:40:00,111.54,111.63,111.53,111.59,13655.0,105.5859,105.6711,105.5765,105.6333,13655.0
2024-08-30 13:50:00,111.58,111.63,111.51,111.62,10723.0,105.6238,105.6711,105.5575,105.6617,10723.0
2024-08-30 14:00:00,111.6,111.61,111.48,111.56,25086.0,105.6427,105.6522,105.5291,105.6049,25086.0
2024-08-30 14:10:00,111.57,111.57,111.46,111.54,31014.0,105.6143,105.6143,105.5102,105.5859,31014.0
2024-08-30 14:20:00,111.55,111.56,111.48,111.52,13990.0,105.5954,105.6049,105.5291,105.567,13990.0
2024-08-30 14:30:00,111.52,111.67,111.48,111.67,13859.0,105.567,105.709,105.5291,105.709,13859.0
2024-08-30 14:40:00,111.67,111.79,111.61,111.79,12070.0,105.709,105.8226,105.6522,105.8226,12070.0
2024-08-30 14:50:00,111.81,111.81,111.71,111.78,9212.0,105.8415,105.8415,105.7469,105.8131,9212.0
2024-08-30 15:00:00,111.78,111.86,111.71,111.84,14048.0,105.8131,105.8888,105.7469,105.8699,14048.0
2024-08-30 15:10:00,111.84,111.93,111.82,111.85,17195.0,105.8699,105.9551,105.851,105.8794,17195.0
2024-08-30 15:20:00,111.86,111.93,111.82,111.89,12478.0,105.8888,105.9551,105.851,105.9172,12478.0
2024-08-30 15:30:00,111.9,111.92,111.72,111.8,36812.0,105.9267,105.9456,105.7563,105.8321,36812.0
2024-08-30 15:40:00,111.8,112.13,111.69,112.11,62951.0,105.8321,106.1444,105.7279,106.1255,62951.0
2024-08-30 15:50:00,112.09,112.14,111.85,112.0,363981.0,106.1066,106.1539,105.8794,106.0214,363981.0
2024-09-03 09:30:00,111.73,111.86,111.04,111.84,122478.0,105.7658,105.8888,105.1126,105.8699,122478.0
2024-09-03 09:40:00,111.86,112.28,111.78,111.94,59118.0,105.8888,106.2864,105.8131,105.9646,59118.0
2024-09-03 09:50:00,111.89,112.66,111.79,112.6,49616.0,105.9172,106.6461,105.8226,106.5893,49616.0
2024-09-03 10:00:00,112.69,112.72,112.19,112.45,39746.0,106.6745,106.7029,106.2012,106.4474,39746.0
2024-09-03 10:10:00,112.44,112.68,112.3,112.57,66056.0,106.4379,106.6651,106.3054,106.5609,66056.0
2024-09-03 10:20:00,112.53,112.78,112.51,112.78,40854.0,106.5231,106.7597,106.5042,106.7597,40854.0
2024-09-03 10:30:00,112.77,113.25,112.74,113.25,63555.0,106.7503,107.2046,106.7219,107.2046,63555.0
2024-09-03 10:40:00,113.25,113.5,113.22,113.43,24711.0,107.2046,107.4413,107.1763,107.375,24711.0
2024-09-03 10:50:00,113.41,113.6,113.32,113.6,58322.0,107.3561,107.536,107.2709,107.536,58322.0
2024-09-03 11:00:00,113.59,113.76,113.42,113.5,93793.0,107.5265,107.6874,107.3656,107.4413,93793.0
2024-09-03 11:10:00,113.49,113.51,113.17,113.23,24571.0,107.4318,107.4508,107.1289,107.1857,24571.0
2024-09-03 11:20:00,113.23,113.55,113.22,113.53,16457.0,107.1857,107.4886,107.1763,107.4697,16457.0
2024-09-03 11:30:00,113.53,113.55,113.33,113.41,26527.0,107.4697,107.4886,107.2804,107.3561,26527.0
2024-09-03 11:40:00,113.44,113.79,113.44,113.79,20916.0,107.3845,107.7158,107.3845,107.7158,20916.0
2024-09-03 11:50:00,113.78,113.98,113.75,113.97,23883.0,107.7064,107.8957,107.678,107.8862,23883.0
2024-09-03 12:00:00,113.94,114.15,113.9,114.08,26247.0,107.8578,108.0566,107.82,107.9903,26247.0
2024-09-03 12:10:00,114.09,114.27,114.09,114.27,20302.0,107.9998,108.1702,107.9998,108.1702,20302.0
2024-09-03 12:20:00,114.28,114.32,114.17,114.32,24545.0,108.1797,108.2175,108.0755,108.2175,24545.0
2024-09-03 12:30:00,114.32,114.32,113.89,113.94,28744.0,108.2175,108.2175,107.8105,107.8578,28744.0
2024-09-03 12:40:00,113.96,113.96,113.62,113.62,19552.0,107.8767,107.8767,107.5549,107.5549,19552.0
2024-09-03 12:50:00,113.64,113.65,113.36,113.5,29939.0,107.5738,107.5833,107.3088,107.4413,29939.0
2024-09-03 13:00:00,113.53,113.7,113.52,113.65,16649.0,107.4697,107.6306,107.4602,107.5833,16649.0
2024-09-03 13:10:00,113.65,113.67,113.47,113.59,20037.0,107.5833,107.6022,107.4129,107.5265,20037.0
2024-09-03 13:20:00,113.61,113.78,113.59,113.75,18306.0,107.5454,107.7064,107.5265,107.678,18306.0
2024-09-03 13:30:00,113.75,113.78,113.46,113.55,28505.0,107.678,107.7064,107.4034,107.4886,28505.0
2024-09-03 13:40:00,113.55,113.73,113.47,113.68,16207.0,107.4886,107.659,107.4129,107.6117,16207.0
2024-09-03 13:50:00,113.68,113.85,113.68,113.82,12495.0,107.6117,107.7726,107.6117,107.7442,12495.0
2024-09-03 14:00:00,113.81,114.23,113.72,114.22,17537.0,107.7348,108.1323,107.6496,108.1229,17537.0
2024-09-03 14:10:00,114.25,114.32,114.19,114.21,18776.0,108.1513,108.2175,108.0945,108.1134,18776.0
2024-09-03 14:20:00,114.2,114.24,114.09,114.24,19429.0,108.1039,108.1418,107.9998,108.1418,19429.0
2024-09-03 14:30:00,114.22,114.26,114.05,114.06,18425.0,108.1229,108.1607,107.9619,107.9714,18425.0
2024-09-03 14:40:00,114.05,114.16,114.03,114.12,32567.0,107.9619,108.0661,107.943,108.0282,32567.0
2024-09-03 14:50:00,114.1,114.1,113.84,113.89,26580.0,108.0093,108.0093,107.7632,107.8105,26580.0
2024-09-03 15:00:00,113.85,113.85,113.68,113.76,21195.0,107.7726,107.7726,107.6117,107.6874,21195.0
2024-09-03 15:10:00,113.77,113.99,113.77,113.8,31085.0,107.6969,107.9051,107.6969,107.7253,31085.0
2024-09-03 15:20:00,113.79,113.88,113.7,113.88,28614.0,107.7158,107.801,107.6306,107.801,28614.0
2024-09-03 15:30:00,113.88,113.95,113.37,113.42,43804.0,107.801,107.8673,107.3182,107.3656,43804.0
2024-09-03 15:40:00,113.43,113.48,113.28,113.48,49098.0,107.375,107.4224,107.233,107.4224,49098.0
2024-09-03 15:50:00,113.49,113.51,113.01,113.38,323074.0,107.4318,107.4508,106.9775,107.3277,323074.0
2024-09-04 09:30:00,113.88,114.52,113.72,114.48,80934.0,107.801,108.4069,107.6496,108.369,80934.0
2024-09-04 09:40:00,114.45,114.54,114.2,114.34,40186.0,108.3406,108.4258,108.1039,108.2365,40186.0
2024-09-04 09:50:00,114.34,114.91,114.28,114.69,50503.0,108.2365,108.776,108.1797,108.5678,50503.0
2024-09-04 10:00:00,114.66,115.04,114.29,114.34,56900.0,108.5394,108.8991,108.1891,108.2365,56900.0
2024-09-04 10:10:00,114.27,114.27,113.89,114.06,32748.0,108.1702,108.1702,107.8105,107.9714,32748.0
2024-09-04 10:20:00,114.07,114.47,114.02,114.37,35917.0,107.9809,108.3595,107.9335,108.2649,35917.0
2024-09-04 10:30:00,114.36,114.36,113.75,113.76,18765.0,108.2554,108.2554,107.678,107.6874,18765.0
2024-09-04 10:40:00,113.78,114.07,113.71,113.94,15727.0,107.7064,107.9809,107.6401,107.8578,15727.0
2024-09-04 10:50:00,113.95,113.97,113.77,113.81,10516.0,107.8673,107.8862,107.6969,107.7348,10516.0
2024-09-04 11:00:00,113.81,113.96,113.7,113.71,14448.0,107.7348,107.8767,107.6306,107.6401,14448.0
2024-09-04 11:10:00,113.72,113.81,113.6,113.71,11514.0,107.6496,107.7348,107.536,107.6401,11514.0
2024-09-04 11:20:00,113.75,113.81,113.63,113.75,11019.0,107.678,107.7348,107.5644,107.678,11019.0
2024-09-04 11:30:00,113.76,113.84,113.65,113.82,9984.0,107.6874,107.7632,107.5833,107.7442,9984.0
2024-09-04 11:40:00,113.84,113.98,113.72,113.72,12245.0,107.7632,107.8957,107.6496,107.6496,12245.0
2024-09-04 11:50:00,113.72,113.88,113.71,113.81,14204.0,107.6496,107.801,107.6401,107.7348,14204.0
2024-09-04 12:00:00,113.82,113.82,113.41,113.41,13970.0,107.7442,107.7442,107.3561,107.3561,13970.0
2024-09-04 12:10:00,113.41,113.45,113.26,113.31,12435.0,107.3561,107.394,107.2141,107.2614,12435.0
2024-09-04 12:20:00,113.29,113.64,113.28,113.64,13656.0,107.2425,107.5738,107.233,107.5738,13656.0
2024-09-04 12:30:00,113.63,113.78,113.61,113.64,11886.0,107.5644,107.7064,107.5454,107.5738,11886.0
2024-09-04 12:40:00,113.63,113.69,113.46,113.47,42920.0,107.5644,107.6212,107.4034,107.4129,42920.0
2024-09-04 12:50:00,113.5,113.55,113.4,113.44,7972.0,107.4413,107.4886,107.3466,107.3845,7972.0
2024-09-04 13:00:00,113.44,113.52,113.24,113.39,9985.0,107.3845,107.4602,107.1952,107.3372,9985.0
2024-09-04 13:10:00,113.38,113.42,113.29,113.3,12646.0,107.3277,107.3656,107.2425,107.252,12646.0
2024-09-04 13:20:00,113.29,113.3,113.14,113.21,7055.0,107.2425,107.252,107.1005,107.1668,7055.0
2024-09-04 13:30:00,113.23,113.24,112.84,112.87,12854.0,107.1857,107.1952,106.8165,106.8449,12854.0
2024-09-04 13:40:00,112.86,113.01,112.82,112.82,8703.0,106.8355,106.9775,106.7976,106.7976,8703.0
2024-09-04 13:50:00,112.82,113.24,112.81,113.24,19830.0,106.7976,107.1952,106.7881,107.1952,19830.0
2024-09-04 14:00:00,113.2,113.42,113.09,113.36,22624.0,107.1573,107.3656,107.0532,107.3088,22624.0
2024-09-04 14:10:00,113.37,113.38,113.23,113.31,15310.0,107.3182,107.3277,107.1857,107.2614,15310.0
2024-09-04 14:20:00,113.32,113.39,113.29,113.32,10590.0,107.2709,107.3372,107.2425,107.2709,10590.0
2024-09-04 14:30:00,113.35,113.5,113.31,113.37,11380.0,107.2993,107.4413,107.2614,107.3182,11380.0
2024-09-04 14:40:00,113.38,113.55,113.34,113.54,15577.0,107.3277,107.4886,107.2898,107.4792,15577.0
2024-09-04 14:50:00,113.55,113.62,113.44,113.44,11843.0,107.4886,107.5549,107.3845,107.3845,11843.0
2024-09-04 15:00:00,113.41,113.44,113.21,113.27,14809.0,107.3561,107.3845,107.1668,107.2236,14809.0
2024-09-04 15:10:00,113.27,113.51,113.25,113.47,12570.0,107.2236,107.4508,107.2046,107.4129,12570.0
2024-09-04 15:20:00,113.49,113.67,113.49,113.62,11149.0,107.4318,107.6022,107.4318,107.5549,11149.0
2024-09-04 15:30:00,113.6,113.7,113.42,113.42,20330.0,107.536,107.6306,107.3656,107.3656,20330.0
2024-09-04 15:40:00,113.41,113.78,113.39,113.77,22937.0,107.3561,107.7064,107.3372,107.6969,22937.0
2024-09-04 15:50:00,113.78,113.9,113.69,113.81,107501.0,107.7064,107.82,107.6212,107.7348,107501.0
2024-09-05 09:30:00,114.77,114.78,113.65,113.87,37032.0,108.6435,108.653,107.5833,107.7916,37032.0
2024-09-05 09:40:00,113.94,114.36,113.88,114.11,21753.0,107.8578,108.2554,107.801,108.0187,21753.0
2024-09-05 09:50:00,114.2,114.66,114.2,114.45,31583.0,108.1039,108.5394,108.1039,108.3406,31583.0
2024-09-05 10:00:00,114.62,114.7,114.27,114.5,19346.0,108.5015,108.5772,108.1702,108.3879,19346.0
2024-09-05 10:10:00,114.49,114.53,114.24,114.29,36325.0,108.3785,108.4163,108.1418,108.1891,36325.0
2024-09-05 10:20:00,114.27,114.39,114.21,114.36,11045.0,108.1702,108.2838,108.1134,108.2554,11045.0
2024-09-05 10:30:00,114.37,114.55,114.18,114.19,15564.0,108.2649,108.4353,108.085,108.0945,15564.0
2024-09-05 10:40:00,114.17,114.29,114.08,114.08,13721.0,108.0755,108.1891,107.9903,107.9903,13721.0
2024-09-05 10:50:00,114.04,114.18,113.91,114.15,16376.0,107.9525,108.085,107.8294,108.0566,16376.0
2024-09-05 11:00:00,114.07,114.29,114.06,114.2,17563.0,107.9809,108.1891,107.9714,108.1039,17563.0
2024-09-05 11:10:00,114.12,114.17,113.99,114.15,20581.0,108.0282,108.0755,107.9051,108.0566,20581.0
2024-09-05 11:20:00,114.18,114.23,114.08,114.18,13021.0,108.085,108.1323,107.9903,108.085,13021.0
2024-09-05 11:30:00,114.22,114.3,114.12,114.12,11747.0,108.1229,108.1986,108.0282,108.0282,11747.0
2024-09-05 11:40:00,114.13,114.14,114.0,114.05,13293.0,108.0377,108.0471,107.9146,107.9619,13293.0
2024-09-05 11:50:00,114.08,114.28,113.85,113.95,45842.0,107.9903,108.1797,107.7726,107.8673,45842.0
2024-09-05 12:00:00,113.95,114.08,113.71,113.72,27587.0,107.8673,107.9903,107.6401,107.6496,27587.0
2024-09-05 12:10:00,113.72,113.83,113.58,113.76,6403.0,107.6496,107.7537,107.517,107.6874,6403.0
2024-09-05 12:20:00,113.75,113.8,113.68,113.8,10115.0,107.678,107.7253,107.6117,107.7253,10115.0
2024-09-05 12:30:00,113.82,113.91,113.75,113.89,12208.0,107.7442,107.8294,107.678,107.8105,12208.0
2024-09-05 12:40:00,113.89,113.94,113.84,113.94,7661.0,107.8105,107.8578,107.7632,107.8578,7661.0
2024-09-05 12:50:00,113.92,114.08,113.92,113.93,10962.0,107.8389,107.9903,107.8389,107.8484,10962.0
2024-09-05 13:00:00,113.93,113.94,113.75,113.8,8575.0,107.8484,107.8578,107.678,107.7253,8575.0
2024-09-05 13:10:00,113.83,113.83,113.6,113.73,17481.0,107.7537,107.7537,107.536,107.659,17481.0
2024-09-05 13:20:00,113.73,113.75,113.67,113.69,6463.0,107.659,107.678,107.6022,107.6212,6463.0
2024-09-05 13:30:00,113.68,113.7,113.54,113.54,10856.0,107.6117,107.6306,107.4792,107.4792,10856.0
2024-09-05 13:40:00,113.54,113.88,113.53,113.84,13212.0,107.4792,107.801,107.4697,107.7632,13212.0
2024-09-05 13:50:00,113.82,113.82,113.53,113.76,21401.0,107.7442,107.7442,107.4697,107.6874,21401.0
2024-09-05 14:00:00,113.76,113.95,113.71,113.87,18355.0,107.6874,107.8673,107.6401,107.7916,18355.0
2024-09-05 14:10:00,113.89,113.89,113.74,113.8,15808.0,107.8105,107.8105,107.6685,107.7253,15808.0
2024-09-05 14:20:00,113.8,113.8,113.71,113.72,10341.0,107.7253,107.7253,107.6401,107.6496,10341.0
2024-09-05 14:30:00,113.71,113.88,113.69,113.81,12689.0,107.6401,107.801,107.6212,107.7348,12689.0
2024-09-05 14:40:00,113.83,113.95,113.82,113.86,12472.0,107.7537,107.8673,107.7442,107.7821,12472.0
2024-09-05 14:50:00,113.87,113.87,113.72,113.72,9889.0,107.7916,107.7916,107.6496,107.6496,9889.0
2024-09-05 15:00:00,113.71,113.71,113.48,113.59,16002.0,107.6401,107.6401,107.4224,107.5265,16002.0
2024-09-05 15:10:00,113.59,113.59,113.32,113.35,13916.0,107.5265,107.5265,107.2709,107.2993,13916.0
2024-09-05 15:20:00,113.37,113.45,113.13,113.45,25749.0,107.3182,107.394,107.0911,107.394,25749.0
2024-09-05 15:30:00,113.44,113.63,113.39,113.55,19684.0,107.3845,107.5644,107.3372,107.4886,19684.0
2024-09-05 15:40:00,113.52,113.68,113.46,113.64,31482.0,107.4602,107.6117,107.4034,107.5738,31482.0
2024-09-05 15:50:00,113.61,113.9,113.51,113.88,220532.0,107.5454,107.82,107.4508,107.801,220532.0
2024-09-06 09:30:00,113.93,114.54,113.74,113.98,107169.0,107.8484,108.4258,107.6685,107.8957,107169.0
2024-09-06 09:40:00,114.29,114.45,114.12,114.36,47923.0,108.1891,108.3406,108.0282,108.2554,47923.0
2024-09-06 09:50:00,114.36,114.68,114.31,114.66,28093.0,108.2554,108.5583,108.2081,108.5394,28093.0
2024-09-06 10:00:00,114.72,115.0,114.59,114.67,41170.0,108.5962,108.8612,108.4731,108.5488,41170.0
2024-09-06 10:10:00,114.66,114.85,114.47,114.52,22874.0,108.5394,108.7192,108.3595,108.4069,22874.0
2024-09-06 10:20:00,114.56,114.77,114.31,114.52,21320.0,108.4447,108.6435,108.2081,108.4069,21320.0
2024-09-06 10:30:00,114.56,114.65,114.4,114.62,25206.0,108.4447,108.5299,108.2933,108.5015,25206.0
2024-09-06 10:40:00,114.62,114.96,114.61,114.91,29115.0,108.5015,108.8234,108.4921,108.776,29115.0
2024-09-06 10:50:00,114.88,114.96,114.71,114.82,30508.0,108.7476,108.8234,108.5867,108.6908,30508.0
2024-09-06 11:00:00,114.86,115.57,114.79,115.41,44275.0,108.7287,109.4008,108.6624,109.2493,44275.0
2024-09-06 11:10:00,115.42,115.57,115.28,115.42,24578.0,109.2588,109.4008,109.1263,109.2588,24578.0
2024-09-06 11:20:00,115.44,115.66,115.35,115.52,25475.0,109.2777,109.486,109.1925,109.3535,25475.0
2024-09-06 11:30:00,115.52,115.66,115.4,115.6,35547.0,109.3535,109.486,109.2399,109.4292,35547.0
2024-09-06 11:40:00,115.61,115.65,115.47,115.64,36621.0,109.4387,109.4765,109.3061,109.4671,36621.0
2024-09-06 11:50:00,115.63,115.87,115.58,115.83,36637.0,109.4576,109.6848,109.4103,109.6469,36637.0
2024-09-06 12:00:00,115.82,115.92,115.77,115.87,30184.0,109.6375,109.7321,109.5901,109.6848,30184.0
2024-09-06 12:10:00,115.91,116.06,115.75,115.85,49727.0,109.7227,109.8646,109.5712,109.6659,49727.0
2024-09-06 12:20:00,115.84,115.89,115.67,115.72,26625.0,109.6564,109.7037,109.4955,109.5428,26625.0
2024-09-06 12:30:00,115.73,115.93,115.71,115.87,18010.0,109.5523,109.7416,109.5333,109.6848,18010.0
2024-09-06 12:40:00,115.9,115.9,115.73,115.75,33619.0,109.7132,109.7132,109.5523,109.5712,33619.0
2024-09-06 12:50:00,115.76,115.98,115.64,115.64,62655.0,109.5807,109.7889,109.4671,109.4671,62655.0
2024-09-06 13:00:00,115.65,115.71,115.18,115.3,24272.0,109.4765,109.5333,109.0316,109.1452,24272.0
2024-09-06 13:10:00,115.28,115.5,115.1,115.14,30233.0,109.1263,109.3345,108.9559,108.9938,30233.0
2024-09-06 13:20:00,115.11,115.39,115.05,115.25,29259.0,108.9654,109.2304,108.9086,109.0979,29259.0
2024-09-06 13:30:00,115.2,115.46,115.17,115.45,11013.0,109.0506,109.2967,109.0222,109.2872,11013.0
2024-09-06 13:40:00,115.45,115.68,115.44,115.61,22336.0,109.2872,109.5049,109.2777,109.4387,22336.0
2024-09-06 13:50:00,115.62,115.74,115.59,115.69,47226.0,109.4481,109.5617,109.4197,109.5144,47226.0
2024-09-06 14:00:00,115.68,115.69,115.52,115.68,24420.0,109.5049,109.5144,109.3535,109.5049,24420.0
2024-09-06 14:10:00,115.67,115.77,115.6,115.77,14451.0,109.4955,109.5901,109.4292,109.5901,14451.0
2024-09-06 14:20:00,115.77,115.82,115.57,115.64,23845.0,109.5901,109.6375,109.4008,109.4671,23845.0
2024-09-06 14:30:00,115.65,115.69,115.51,115.6,21537.0,109.4765,109.5144,109.344,109.4292,21537.0
2024-09-06 14:40:00,115.61,115.81,115.61,115.75,14330.0,109.4387,109.628,109.4387,109.5712,14330.0
2024-09-06 14:50:00,115.73,115.76,115.69,115.73,22983.0,109.5523,109.5807,109.5144,109.5523,22983.0
2024-09-06 15:00:00,115.72,115.98,115.69,115.96,21168.0,109.5428,109.7889,109.5144,109.77,21168.0
2024-09-06 15:10:00,115.94,116.15,115.94,116.13,55701.0,109.7511,109.9498,109.7511,109.9309,55701.0
2024-09-06 15:20:00,116.14,116.45,116.14,116.35,122210.0,109.9404,110.2338,109.9404,110.1392,122210.0
2024-09-06 15:30:00,116.34,116.35,115.57,115.74,42755.0,110.1297,110.1392,109.4008,109.5617,42755.0
2024-09-06 15:40:00,115.72,116.07,115.66,115.96,65206.0,109.5428,109.8741,109.486,109.77,65206.0
2024-09-06 15:50:00,115.99,116.22,115.81,116.11,305980.0,109.7984,110.0161,109.628,109.912,305980.0
2024-09-09 09:30:00,115.88,116.21,115.73,115.85,46030.0,109.6943,110.0066,109.5523,109.6659,46030.0
2024-09-09 09:40:00,115.88,116.01,115.51,115.99,78251.0,109.6943,109.8173,109.344,109.7984,78251.0
2024-09-09 09:50:00,115.9,116.18,115.86,116.01,48648.0,109.7132,109.9782,109.6753,109.8173,48648.0
2024-09-09 10:00:00,116.01,116.24,116.0,116.24,41406.0,109.8173,110.035,109.8079,110.035,41406.0
2024-09-09 10:10:00,116.21,116.62,116.13,116.46,97877.0,110.0066,110.3948,109.9309,110.2433,97877.0
2024-09-09 10:20:00,116.49,116.64,116.2,116.27,45171.0,110.2717,110.4137,109.9972,110.0634,45171.0
2024-09-09 10:30:00,116.26,116.87,116.25,116.75,62960.0,110.054,110.6314,110.0445,110.5178,62960.0
2024-09-09 10:40:00,116.75,116.92,116.58,116.92,33868.0,110.5178,110.6787,110.3569,110.6787,33868.0
2024-09-09 10:50:00,116.9,117.01,116.68,116.9,33624.0,110.6598,110.7639,110.4516,110.6598,33624.0
2024-09-09 11:00:00,116.9,116.93,116.75,116.8,39063.0,110.6598,110.6882,110.5178,110.5651,39063.0
2024-09-09 11:10:00,116.83,116.86,116.48,116.59,32859.0,110.5935,110.6219,110.2622,110.3664,32859.0
2024-09-09 11:20:00,116.59,116.66,116.48,116.48,28613.0,110.3664,110.4326,110.2622,110.2622,28613.0
2024-09-09 11:30:00,116.54,116.86,116.42,116.86,139542.0,110.319,110.6219,110.2054,110.6219,139542.0
2024-09-09 11:40:00,116.86,116.99,116.57,116.91,77113.0,110.6219,110.745,110.3474,110.6693,77113.0
2024-09-09 11:50:00,116.9,116.92,116.56,116.58,32931.0,110.6598,110.6787,110.338,110.3569,32931.0
2024-09-09 12:00:00,116.58,116.95,116.58,116.95,22983.0,110.3569,110.7071,110.3569,110.7071,22983.0
2024-09-09 12:10:00,116.97,117.24,116.92,117.2,15995.0,110.7261,110.9817,110.6787,110.9438,15995.0
2024-09-09 12:20:00,117.2,117.33,117.14,117.29,30390.0,110.9438,111.0669,110.887,111.029,30390.0
2024-09-09 12:30:00,117.32,117.59,117.32,117.59,30034.0,111.0574,111.313,111.0574,111.313,30034.0
2024-09-09 12:40:00,117.59,117.7,117.5,117.58,28977.0,111.313,111.4171,111.2278,111.3035,28977.0
2024-09-09 12:50:00,117.58,117.72,117.49,117.63,28132.0,111.3035,111.436,111.2183,111.3508,28132.0
2024-09-09 13:00:00,117.63,117.72,117.58,117.71,16856.0,111.3508,111.436,111.3035,111.4266,16856.0
2024-09-09 13:10:00,117.68,117.71,117.61,117.66,32661.0,111.3982,111.4266,111.3319,111.3792,32661.0
2024-09-09 13:20:00,117.68,117.68,117.55,117.63,29626.0,111.3982,111.3982,111.2751,111.3508,29626.0
2024-09-09 13:30:00,117.61,117.81,117.6,117.69,25603.0,111.3319,111.5212,111.3224,111.4076,25603.0
2024-09-09 13:40:00,117.71,117.73,117.56,117.61,18953.0,111.4266,111.4455,111.2846,111.3319,18953.0
2024-09-09 13:50:00,117.59,117.6,117.38,117.5,21609.0,111.313,111.3224,111.1142,111.2278,21609.0
2024-09-09 14:00:00,117.49,117.58,117.26,117.33,37443.0,111.2183,111.3035,111.0006,111.0669,37443.0
2024-09-09 14:10:00,117.34,117.47,117.24,117.46,23906.0,111.0763,111.1994,110.9817,111.1899,23906.0
2024-09-09 14:20:00,117.47,117.59,117.35,117.44,31616.0,111.1994,111.313,111.0858,111.171,31616.0
2024-09-09 14:30:00,117.43,117.48,117.29,117.33,21339.0,111.1615,111.2088,111.029,111.0669,21339.0
2024-09-09 14:40:00,117.34,117.49,117.32,117.45,35106.0,111.0763,111.2183,111.0574,111.1805,35106.0
2024-09-09 14:50:00,117.45,117.53,117.32,117.36,26507.0,111.1805,111.2562,111.0574,111.0953,26507.0
2024-09-09 15:00:00,117.36,117.57,117.26,117.51,81142.0,111.0953,111.294,111.0006,111.2372,81142.0
2024-09-09 15:10:00,117.51,117.67,117.43,117.61,29285.0,111.2372,111.3887,111.1615,111.3319,29285.0
2024-09-09 15:20:00,117.58,117.67,117.53,117.56,36247.0,111.3035,111.3887,111.2562,111.2846,36247.0
2024-09-09 15:30:00,117.53,117.61,117.22,117.57,43220.0,111.2562,111.3319,110.9627,111.294,43220.0
2024-09-09 15:40:00,117.57,117.62,117.4,117.41,39614.0,111.294,111.3414,111.1331,111.1426,39614.0
2024-09-09 15:50:00,117.41,117.74,117.23,117.54,252775.0,111.1426,111.455,110.9722,111.2656,252775.0
2024-09-10 09:30:00,118.01,118.58,117.66,118.58,91032.0,111.7106,112.2501,111.3792,112.2501,91032.0
2024-09-10 09:40:00,118.54,118.83,118.5,118.59,46839.0,112.2123,112.4868,112.1744,112.2596,46839.0
2024-09-10 09:50:00,118.58,118.58,118.11,118.25,17448.0,112.2501,112.2501,111.8052,111.9377,17448.0
2024-09-10 10:00:00,118.21,118.22,117.99,118.2,14743.0,111.8999,111.9093,111.6916,111.8904,14743.0
2024-09-10 10:10:00,118.16,118.36,118.03,118.24,15256.0,111.8526,112.0419,111.7295,111.9283,15256.0
2024-09-10 10:20:00,118.21,118.31,117.9,117.98,10784.0,111.8999,111.9945,111.6064,111.6822,10784.0
2024-09-10 10:30:00,117.95,118.62,117.95,118.57,38389.0,111.6538,112.288,111.6538,112.2407,38389.0
2024-09-10 10:40:00,118.57,118.61,118.34,118.35,32938.0,112.2407,112.2785,112.0229,112.0324,32938.0
2024-09-10 10:50:00,118.38,118.76,118.37,118.73,17028.0,112.0608,112.4205,112.0513,112.3921,17028.0
2024-09-10 11:00:00,118.7,118.74,118.55,118.7,8573.0,112.3637,112.4016,112.2217,112.3637,8573.0
2024-09-10 11:10:00,118.68,118.93,118.65,118.87,9308.0,112.3448,112.5814,112.3164,112.5246,9308.0
2024-09-10 11:20:00,118.88,118.93,118.5,118.6,117671.0,112.5341,112.5814,112.1744,112.2691,117671.0
2024-09-10 11:30:00,118.56,118.69,118.45,118.52,42960.0,112.2312,112.3543,112.1271,112.1933,42960.0
2024-09-10 11:40:00,118.56,118.81,118.52,118.77,77818.0,112.2312,112.4679,112.1933,112.43,77818.0
2024-09-10 11:50:00,118.75,119.08,118.63,118.99,42796.0,112.4111,112.7234,112.2975,112.6382,42796.0
2024-09-10 12:00:00,118.98,119.19,118.89,119.02,18016.0,112.6288,112.8276,112.5436,112.6666,18016.0
2024-09-10 12:10:00,119.09,119.11,118.71,118.85,32213.0,112.7329,112.7518,112.3732,112.5057,32213.0
2024-09-10 12:20:00,118.85,118.99,118.67,118.71,28058.0,112.5057,112.6382,112.3353,112.3732,28058.0
2024-09-10 12:30:00,118.76,118.92,118.68,118.68,8229.0,112.4205,112.572,112.3448,112.3448,8229.0
2024-09-10 12:40:00,118.73,118.8,118.59,118.8,6654.0,112.3921,112.4584,112.2596,112.4584,6654.0
2024-09-10 12:50:00,118.76,118.9,118.7,118.85,12233.0,112.4205,112.553,112.3637,112.5057,12233.0
2024-09-10 13:00:00,118.85,119.16,118.85,119.12,26456.0,112.5057,112.7992,112.5057,112.7613,26456.0
2024-09-10 13:10:00,119.14,119.18,118.94,119.0,81488.0,112.7802,112.8181,112.5909,112.6477,81488.0
2024-09-10 13:20:00,119.03,119.08,118.89,118.89,41194.0,112.6761,112.7234,112.5436,112.5436,41194.0
2024-09-10 13:30:00,118.91,119.05,118.91,119.05,26101.0,112.5625,112.695,112.5625,112.695,26101.0
2024-09-10 13:40:00,119.06,119.06,118.82,118.87,18782.0,112.7045,112.7045,112.4773,112.5246,18782.0
2024-09-10 13:50:00,118.89,119.01,118.81,118.92,10575.0,112.5436,112.6572,112.4679,112.572,10575.0
2024-09-10 14:00:00,118.9,119.05,118.86,118.99,19529.0,112.553,112.695,112.5152,112.6382,19529.0
2024-09-10 14:10:00,118.99,119.02,118.92,118.94,79284.0,112.6382,112.6666,112.572,112.5909,79284.0
2024-09-10 14:20:00,118.92,119.37,118.9,119.37,101302.0,112.572,112.998,112.553,112.998,101302.0
2024-09-10 14:30:00,119.38,119.77,119.37,119.77,41711.0,113.0074,113.3766,112.998,113.3766,41711.0
2024-09-10 14:40:00,119.76,119.98,119.75,119.96,38067.0,113.3671,113.5754,113.3577,113.5565,38067.0
2024-09-10 14:50:00,119.93,119.93,119.68,119.85,30961.0,113.5281,113.5281,113.2914,113.4523,30961.0
2024-09-10 15:00:00,119.84,119.9,119.75,119.84,23710.0,113.4429,113.4997,113.3577,113.4429,23710.0
2024-09-10 15:10:00,119.84,119.94,119.83,119.86,41701.0,113.4429,113.5375,113.4334,113.4618,41701.0
2024-09-10 15:20:00,119.88,119.93,119.81,119.88,42409.0,113.4807,113.5281,113.4145,113.4807,42409.0
2024-09-10 15:30:00,119.87,119.93,119.55,119.59,53236.0,113.4713,113.5281,113.1684,113.2062,53236.0
2024-09-10 15:40:00,119.61,119.95,119.6,119.93,91723.0,113.2251,113.547,113.2157,113.5281,91723.0
2024-09-10 15:50:00,119.92,120.11,119.59,119.93,282759.0,113.5186,113.6985,113.2062,113.5281,282759.0
2024-09-11 09:30:00,118.9,118.95,117.4,117.64,152479.0,112.553,112.6004,111.1331,111.3603,152479.0
2024-09-11 09:40:00,117.71,118.0,117.5,117.89,54609.0,111.4266,111.7011,111.2278,111.597,54609.0
2024-09-11 09:50:00,117.89,118.08,117.67,117.69,61017.0,111.597,111.7768,111.3887,111.4076,61017.0
2024-09-11 10:00:00,117.7,118.06,117.3,117.98,31663.0,111.4171,111.7579,111.0385,111.6822,31663.0
2024-09-11 10:10:00,118.0,118.17,117.87,118.12,44490.0,111.7011,111.862,111.578,111.8147,44490.0
2024-09-11 10:20:00,118.16,118.4,117.83,118.02,66796.0,111.8526,112.0797,111.5402,111.72,66796.0
2024-09-11 10:30:00,118.03,118.4,117.96,118.31,28191.0,111.7295,112.0797,111.6632,111.9945,28191.0
2024-09-11 10:40:00,118.3,118.63,118.2,118.49,16917.0,111.9851,112.2975,111.8904,112.1649,16917.0
2024-09-11 10:50:00,118.46,118.79,118.45,118.77,37911.0,112.1365,112.4489,112.1271,112.43,37911.0
2024-09-11 11:00:00,118.77,118.79,118.43,118.72,68961.0,112.43,112.4489,112.1081,112.3827,68961.0
2024-09-11 11:10:00,118.73,118.79,118.39,118.41,16984.0,112.3921,112.4489,112.0703,112.0892,16984.0
2024-09-11 11:20:00,118.41,118.5,118.34,118.47,10891.0,112.0892,112.1744,112.0229,112.146,10891.0
2024-09-11 11:30:00,118.46,118.9,118.46,118.88,25542.0,112.1365,112.553,112.1365,112.5341,25542.0
2024-09-11 11:40:00,118.89,119.12,118.78,118.86,26691.0,112.5436,112.7613,112.4395,112.5152,26691.0
2024-09-11 11:50:00,118.84,118.84,118.5,118.56,37391.0,112.4963,112.4963,112.1744,112.2312,37391.0
2024-09-11 12:00:00,118.56,118.92,118.51,118.77,20834.0,112.2312,112.572,112.1839,112.43,20834.0
2024-09-11 12:10:00,118.81,118.87,118.55,118.6,15914.0,112.4679,112.5246,112.2217,112.2691,15914.0
2024-09-11 12:20:00,118.63,118.9,118.62,118.88,16964.0,112.2975,112.553,112.288,112.5341,16964.0
2024-09-11 12:30:00,118.88,119.13,118.78,119.11,13131.0,112.5341,112.7708,112.4395,112.7518,13131.0
2024-09-11 12:40:00,119.1,119.21,119.1,119.15,9184.0,112.7424,112.8465,112.7424,112.7897,9184.0
2024-09-11 12:50:00,119.12,119.24,119.1,119.23,27120.0,112.7613,112.8749,112.7424,112.8654,27120.0
2024-09-11 13:00:00,119.25,119.55,119.19,119.5,11945.0,112.8844,113.1684,112.8276,113.121,11945.0
2024-09-11 13:10:00,119.54,119.63,119.45,119.56,27204.0,113.1589,113.2441,113.0737,113.1778,27204.0
2024-09-11 13:20:00,119.59,119.71,119.52,119.53,17477.0,113.2062,113.3198,113.14,113.1494,17477.0
2024-09-11 13:30:00,119.55,119.76,119.55,119.62,19476.0,113.1684,113.3671,113.1684,113.2346,19476.0
2024-09-11 13:40:00,119.61,119.73,119.59,119.71,26432.0,113.2251,113.3387,113.2062,113.3198,26432.0
2024-09-11 13:50:00,119.71,119.79,119.58,119.71,21676.0,113.3198,113.3955,113.1967,113.3198,21676.0
2024-09-11 14:00:00,119.73,119.8,119.46,119.72,47108.0,113.3387,113.405,113.0832,113.3293,47108.0
2024-09-11 14:10:00,119.74,119.75,119.62,119.67,25758.0,113.3482,113.3577,113.2346,113.2819,25758.0
2024-09-11 14:20:00,119.69,119.75,119.56,119.57,52954.0,113.3009,113.3577,113.1778,113.1873,52954.0
2024-09-11 14:30:00,119.56,119.8,119.49,119.76,18234.0,113.1778,113.405,113.1116,113.3671,18234.0
2024-09-11 14:40:00,119.78,119.92,119.77,119.9,22815.0,113.3861,113.5186,113.3766,113.4997,22815.0
2024-09-11 14:50:00,119.9,119.91,119.76,119.77,16523.0,113.4997,113.5091,113.3671,113.3766,16523.0
2024-09-11 15:00:00,119.78,119.86,119.69,119.75,20324.0,113.3861,113.4618,113.3009,113.3577,20324.0
2024-09-11 15:10:00,119.76,119.89,119.66,119.67,27628.0,113.3671,113.4902,113.2725,113.2819,27628.0
2024-09-11 15:20:00,119.62,119.84,119.54,119.81,16528.0,113.2346,113.4429,113.1589,113.4145,16528.0
2024-09-11 15:30:00,119.81,119.87,119.67,119.76,28016.0,113.4145,113.4713,113.2819,113.3671,28016.0
2024-09-11 15:40:00,119.76,119.94,119.69,119.9,46820.0,113.3671,113.5375,113.3009,113.4997,46820.0
2024-09-11 15:50:00,119.9,120.31,119.7,120.1,250307.0,113.4997,113.8878,113.3103,113.689,250307.0
2024-09-12 09:30:00,120.0,120.25,119.0,119.83,72992.0,113.5943,113.831,112.6477,113.4334,72992.0
2024-09-12 09:40:00,119.82,119.82,119.12,119.44,34402.0,113.4239,113.4239,112.7613,113.0642,34402.0
2024-09-12 09:50:00,119.48,119.51,118.94,118.99,29039.0,113.1021,113.1305,112.5909,112.6382,29039.0
2024-09-12 10:00:00,118.98,119.03,118.41,118.48,49815.0,112.6288,112.6761,112.0892,112.1555,49815.0
2024-09-12 10:10:00,118.44,118.81,118.35,118.58,45844.0,112.1176,112.4679,112.0324,112.2501,45844.0
2024-09-12 10:20:00,118.58,118.65,118.22,118.25,26294.0,112.2501,112.3164,111.9093,111.9377,26294.0
2024-09-12 10:30:00,118.26,118.75,118.12,118.67,103554.0,111.9472,112.4111,111.8147,112.3353,103554.0
2024-09-12 10:40:00,118.71,118.85,118.24,118.25,40163.0,112.3732,112.5057,111.9283,111.9377,40163.0
2024-09-12 10:50:00,118.25,118.25,117.78,117.97,25148.0,111.9377,111.9377,111.4928,111.6727,25148.0
2024-09-12 11:00:00,117.97,118.38,117.97,118.34,29165.0,111.6727,112.0608,111.6727,112.0229,29165.0
2024-09-12 11:10:00,118.33,118.48,118.25,118.4,23898.0,112.0135,112.1555,111.9377,112.0797,23898.0
2024-09-12 11:20:00,118.4,118.57,118.38,118.48,18945.0,112.0797,112.2407,112.0608,112.1555,18945.0
2024-09-12 11:30:00,118.48,118.59,118.47,118.52,14475.0,112.1555,112.2596,112.146,112.1933,14475.0
2024-09-12 11:40:00,118.54,118.6,118.51,118.55,10677.0,112.2123,112.2691,112.1839,112.2217,10677.0
2024-09-12 11:50:00,118.51,118.53,118.37,118.41,22816.0,112.1839,112.2028,112.0513,112.0892,22816.0
2024-09-12 12:00:00,118.41,118.42,118.28,118.3,32835.0,112.0892,112.0987,111.9661,111.9851,32835.0
2024-09-12 12:10:00,118.25,118.29,117.74,117.75,25726.0,111.9377,111.9756,111.455,111.4644,25726.0
2024-09-12 12:20:00,117.7,118.14,117.61,118.07,39120.0,111.4171,111.8336,111.3319,111.7674,39120.0
2024-09-12 12:30:00,118.05,118.28,118.02,118.08,14212.0,111.7484,111.9661,111.72,111.7768,14212.0
2024-09-12 12:40:00,118.13,118.5,118.12,118.38,19439.0,111.8242,112.1744,111.8147,112.0608,19439.0
2024-09-12 12:50:00,118.33,118.49,118.27,118.46,11024.0,112.0135,112.1649,111.9567,112.1365,11024.0
2024-09-12 13:00:00,118.46,118.66,118.33,118.63,11227.0,112.1365,112.3259,112.0135,112.2975,11227.0
2024-09-12 13:10:00,118.63,118.76,118.55,118.73,11213.0,112.2975,112.4205,112.2217,112.3921,11213.0
2024-09-12 13:20:00,118.7,118.76,118.51,118.51,31884.0,112.3637,112.4205,112.1839,112.1839,31884.0
2024-09-12 13:30:00,118.51,119.02,118.47,119.02,18343.0,112.1839,112.6666,112.146,112.6666,18343.0
2024-09-12 13:40:00,119.01,119.15,118.97,119.13,9285.0,112.6572,112.7897,112.6193,112.7708,9285.0
2024-09-12 13:50:00,119.13,119.16,118.99,118.99,15639.0,112.7708,112.7992,112.6382,112.6382,15639.0
2024-09-12 14:00:00,118.99,119.3,118.97,119.27,23808.0,112.6382,112.9317,112.6193,112.9033,23808.0
2024-09-12 14:10:00,119.24,119.35,119.23,119.32,13452.0,112.8749,112.979,112.8654,112.9506,13452.0
2024-09-12 14:20:00,119.32,119.49,119.3,119.49,30213.0,112.9506,113.1116,112.9317,113.1116,30213.0
2024-09-12 14:30:00,119.49,119.55,118.97,119.1,90851.0,113.1116,113.1684,112.6193,112.7424,90851.0
2024-09-12 14:40:00,119.08,119.17,118.9,118.94,31334.0,112.7234,112.8086,112.553,112.5909,31334.0
2024-09-12 14:50:00,118.92,118.92,118.72,118.78,25841.0,112.572,112.572,112.3827,112.4395,25841.0
2024-09-12 15:00:00,118.81,118.93,118.69,118.75,25071.0,112.4679,112.5814,112.3543,112.4111,25071.0
2024-09-12 15:10:00,118.74,118.98,118.74,118.97,15503.0,112.4016,112.6288,112.4016,112.6193,15503.0
2024-09-12 15:20:00,118.97,119.05,118.91,119.01,24812.0,112.6193,112.695,112.5625,112.6572,24812.0
2024-09-12 15:30:00,119.01,119.23,119.0,119.19,26820.0,112.6572,112.8654,112.6477,112.8276,26820.0
2024-09-12 15:40:00,119.2,119.47,119.2,119.34,56627.0,112.837,113.0926,112.837,112.9696,56627.0
2024-09-12 15:50:00,119.33,119.35,118.87,119.08,167998.0,112.9601,112.979,112.5246,112.7234,167998.0
2024-09-13 09:30:00,117.88,118.0,116.91,117.18,30861.0,113.0569,113.172,112.1266,112.3855,30861.0
2024-09-13 09:40:00,117.19,117.66,117.05,117.65,39000.0,112.3951,112.8459,112.2608,112.8363,39000.0
2024-09-13 09:50:00,117.71,117.97,117.45,117.94,38996.0,112.8938,113.1432,112.6445,113.1144,38996.0
2024-09-13 10:00:00,117.97,118.43,117.84,118.13,32287.0,113.1432,113.5844,113.0185,113.2966,32287.0
2024-09-13 10:10:00,118.11,118.3,118.04,118.27,37749.0,113.2775,113.4597,113.2103,113.4309,37749.0
2024-09-13 10:20:00,118.29,118.68,118.26,118.61,22150.0,113.4501,113.8241,113.4213,113.757,22150.0
2024-09-13 10:30:00,118.59,118.68,118.45,118.64,34481.0,113.7378,113.8241,113.6035,113.7858,34481.0
2024-09-13 10:40:00,118.65,118.68,118.33,118.34,20762.0,113.7954,113.8241,113.4885,113.498,20762.0
2024-09-13 10:50:00,118.35,118.44,118.08,118.14,19500.0,113.5076,113.594,113.2487,113.3062,19500.0
2024-09-13 11:00:00,118.16,118.25,118.01,118.05,37595.0,113.3254,113.4117,113.1815,113.2199,37595.0
2024-09-13 11:10:00,118.05,118.08,117.97,118.08,14602.0,113.2199,113.2487,113.1432,113.2487,14602.0
2024-09-13 11:20:00,118.09,118.2,118.06,118.14,16792.0,113.2583,113.3638,113.2295,113.3062,16792.0
2024-09-13 11:30:00,118.15,118.36,118.14,118.34,20022.0,113.3158,113.5172,113.3062,113.498,20022.0
2024-09-13 11:40:00,118.36,118.66,118.35,118.64,19586.0,113.5172,113.805,113.5076,113.7858,19586.0
2024-09-13 11:50:00,118.66,118.81,118.57,118.72,31250.0,113.805,113.9488,113.7186,113.8625,31250.0
2024-09-13 12:00:00,118.73,118.83,118.64,118.83,18704.0,113.8721,113.968,113.7858,113.968,18704.0
2024-09-13 12:10:00,118.79,118.79,118.67,118.72,14919.0,113.9296,113.9296,113.8145,113.8625,14919.0
2024-09-13 12:20:00,118.71,118.85,118.66,118.82,11893.0,113.8529,113.9872,113.805,113.9584,11893.0
2024-09-13 12:30:00,118.82,118.97,118.77,118.97,12291.0,113.9584,114.1023,113.9105,114.1023,12291.0
2024-09-13 12:40:00,118.98,119.07,118.86,118.86,19826.0,114.1119,114.1982,113.9968,113.9968,19826.0
2024-09-13 12:50:00,118.88,119.0,118.86,118.93,8762.0,114.0159,114.131,113.9968,114.0639,8762.0
2024-09-13 13:00:00,118.93,118.95,118.62,118.63,12099.0,114.0639,114.0831,113.7666,113.7762,12099.0
2024-09-13 13:10:00,118.62,118.63,118.48,118.52,7579.0,113.7666,113.7762,113.6323,113.6707,7579.0
2024-09-13 13:20:00,118.51,118.71,118.44,118.67,12657.0,113.6611,113.8529,113.594,113.8145,12657.0
2024-09-13 13:30:00,118.7,118.83,118.63,118.83,9731.0,113.8433,113.968,113.7762,113.968,9731.0
2024-09-13 13:40:00,118.83,118.83,118.64,118.65,14723.0,113.968,113.968,113.7858,113.7954,14723.0
2024-09-13 13:50:00,118.65,118.73,118.58,118.68,15921.0,113.7954,113.8721,113.7282,113.8241,15921.0
2024-09-13 14:00:00,118.68,118.79,118.63,118.79,15762.0,113.8241,113.9296,113.7762,113.9296,15762.0
2024-09-13 14:10:00,118.74,118.74,118.42,118.45,9329.0,113.8817,113.8817,113.5748,113.6035,9329.0
2024-09-13 14:20:00,118.45,118.47,118.16,118.2,10995.0,113.6035,113.6227,113.3254,113.3638,10995.0
2024-09-13 14:30:00,118.2,118.37,118.14,118.17,18028.0,113.3638,113.5268,113.3062,113.335,18028.0
2024-09-13 14:40:00,118.18,118.3,118.17,118.25,20655.0,113.3446,113.4597,113.335,113.4117,20655.0
2024-09-13 14:50:00,118.27,118.28,118.14,118.22,9130.0,113.4309,113.4405,113.3062,113.383,9130.0
2024-09-13 15:00:00,118.21,118.28,118.17,118.17,9550.0,113.3734,113.4405,113.335,113.335,9550.0
2024-09-13 15:10:00,118.16,118.21,118.05,118.14,12501.0,113.3254,113.3734,113.2199,113.3062,12501.0
2024-09-13 15:20:00,118.14,118.26,118.13,118.16,13590.0,113.3062,113.4213,113.2966,113.3254,13590.0
2024-09-13 15:30:00,118.16,118.25,118.13,118.25,23512.0,113.3254,113.4117,113.2966,113.4117,23512.0
2024-09-13 15:40:00,118.26,118.37,118.15,118.36,46658.0,113.4213,113.5268,113.3158,113.5172,46658.0
2024-09-13 15:50:00,118.39,118.85,118.33,118.84,191281.0,113.546,113.9872,113.4885,113.9776,191281.0
2024-09-16 09:30:00,119.39,119.83,119.32,119.39,34475.0,114.5051,114.9271,114.4379,114.5051,34475.0
2024-09-16 09:40:00,119.32,119.32,118.96,119.21,25246.0,114.4379,114.4379,114.0927,114.3324,25246.0
2024-09-16 09:50:00,119.29,119.45,119.23,119.45,11478.0,114.4092,114.5626,114.3516,114.5626,11478.0
2024-09-16 10:00:00,119.56,119.65,119.48,119.51,18942.0,114.6681,114.7544,114.5914,114.6202,18942.0
2024-09-16 10:10:00,119.51,119.78,119.34,119.78,16574.0,114.6202,114.8791,114.4571,114.8791,16574.0
2024-09-16 10:20:00,119.77,119.93,119.56,119.56,47433.0,114.8695,115.023,114.6681,114.6681,47433.0
2024-09-16 10:30:00,119.61,119.86,119.57,119.83,15188.0,114.7161,114.9559,114.6777,114.9271,15188.0
2024-09-16 10:40:00,119.82,120.0,119.78,119.99,36124.0,114.9175,115.0901,114.8791,115.0805,36124.0
2024-09-16 10:50:00,119.97,119.98,119.74,119.74,15430.0,115.0614,115.0709,114.8408,114.8408,15430.0
2024-09-16 11:00:00,119.74,119.88,119.64,119.88,7449.0,114.8408,114.975,114.7449,114.975,7449.0
2024-09-16 11:10:00,119.89,119.9,119.62,119.69,18466.0,114.9846,114.9942,114.7257,114.7928,18466.0
2024-09-16 11:20:00,119.68,119.74,119.55,119.55,17886.0,114.7832,114.8408,114.6585,114.6585,17886.0
2024-09-16 11:30:00,119.58,119.82,119.58,119.82,15560.0,114.6873,114.9175,114.6873,114.9175,15560.0
2024-09-16 11:40:00,119.82,119.97,119.77,119.91,11134.0,114.9175,115.0614,114.8695,115.0038,11134.0
2024-09-16 11:50:00,119.93,120.25,119.91,120.17,40185.0,115.023,115.3299,115.0038,115.2532,40185.0
2024-09-16 12:00:00,120.15,120.32,120.1,120.21,13013.0,115.234,115.397,115.186,115.2915,13013.0
2024-09-16 12:10:00,120.17,120.23,120.14,120.18,6574.0,115.2532,115.3107,115.2244,115.2628,6574.0
2024-09-16 12:20:00,120.16,120.24,120.12,120.23,7316.0,115.2436,115.3203,115.2052,115.3107,7316.0
2024-09-16 12:30:00,120.25,120.27,120.14,120.22,31159.0,115.3299,115.3491,115.2244,115.3011,31159.0
2024-09-16 12:40:00,120.24,120.46,120.24,120.44,8616.0,115.3203,115.5313,115.3203,115.5121,8616.0
2024-09-16 12:50:00,120.45,120.67,120.45,120.64,29814.0,115.5217,115.7327,115.5217,115.7039,29814.0
2024-09-16 13:00:00,120.64,120.72,120.59,120.69,15634.0,115.7039,115.7807,115.656,115.7519,15634.0
2024-09-16 13:10:00,120.68,120.7,120.49,120.52,13740.0,115.7423,115.7615,115.5601,115.5888,13740.0
2024-09-16 13:20:00,120.53,120.57,120.5,120.51,8604.0,115.5984,115.6368,115.5697,115.5793,8604.0
2024-09-16 13:30:00,120.52,120.75,120.52,120.74,4335.0,115.5888,115.8094,115.5888,115.7998,4335.0
2024-09-16 13:40:00,120.74,120.74,120.54,120.63,9061.0,115.7998,115.7998,115.608,115.6943,9061.0
2024-09-16 13:50:00,120.62,120.91,120.61,120.89,8829.0,115.6848,115.9629,115.6752,115.9437,8829.0
2024-09-16 14:00:00,120.87,120.88,120.7,120.7,9586.0,115.9245,115.9341,115.7615,115.7615,9586.0
2024-09-16 14:10:00,120.72,120.77,120.65,120.76,15221.0,115.7807,115.8286,115.7135,115.819,15221.0
2024-09-16 14:20:00,120.76,120.84,120.75,120.82,7832.0,115.819,115.8958,115.8094,115.8766,7832.0
2024-09-16 14:30:00,120.84,120.92,120.84,120.88,9812.0,115.8958,115.9725,115.8958,115.9341,9812.0
2024-09-16 14:40:00,120.87,120.9,120.75,120.82,17894.0,115.9245,115.9533,115.8094,115.8766,17894.0
2024-09-16 14:50:00,120.79,120.84,120.77,120.8,8710.0,115.8478,115.8958,115.8286,115.8574,8710.0
2024-09-16 15:00:00,120.79,120.8,120.6,120.63,12264.0,115.8478,115.8574,115.6656,115.6943,12264.0
2024-09-16 15:10:00,120.68,120.68,120.5,120.53,13476.0,115.7423,115.7423,115.5697,115.5984,13476.0
2024-09-16 15:20:00,120.53,120.57,120.42,120.48,25640.0,115.5984,115.6368,115.4929,115.5505,25640.0
2024-09-16 15:30:00,120.48,120.57,120.39,120.4,19171.0,115.5505,115.6368,115.4642,115.4738,19171.0
2024-09-16 15:40:00,120.41,120.5,120.34,120.4,25803.0,115.4833,115.5697,115.4162,115.4738,25803.0
2024-09-16 15:50:00,120.41,120.58,120.22,120.24,115753.0,115.4833,115.6464,115.3011,115.3203,115753.0
2024-09-17 09:30:00,120.0,120.5,119.75,120.25,37534.0,115.0901,115.5697,114.8504,115.3299,37534.0
2024-09-17 09:40:00,120.25,120.59,119.94,119.96,31635.0,115.3299,115.656,115.0326,115.0518,31635.0
2024-09-17 09:50:00,119.98,120.07,119.44,119.58,21598.0,115.0709,115.1573,114.553,114.6873,21598.0
2024-09-17 10:00:00,119.62,120.11,119.59,120.11,14929.0,114.7257,115.1956,114.6969,115.1956,14929.0
2024-09-17 10:10:00,120.08,120.23,119.93,120.23,20029.0,115.1669,115.3107,115.023,115.3107,20029.0
2024-09-17 10:20:00,120.22,120.36,120.14,120.2,11688.0,115.3011,115.4354,115.2244,115.2819,11688.0
2024-09-17 10:30:00,120.19,120.23,119.93,120.0,17092.0,115.2724,115.3107,115.023,115.0901,17092.0
2024-09-17 10:40:00,120.0,120.1,119.72,119.83,8078.0,115.0901,115.186,114.8216,114.9271,8078.0
2024-09-17 10:50:00,119.79,119.93,119.71,119.93,4643.0,114.8887,115.023,114.812,115.023,4643.0
2024-09-17 11:00:00,119.95,120.12,119.95,119.99,7957.0,115.0422,115.2052,115.0422,115.0805,7957.0
2024-09-17 11:10:00,119.94,119.99,119.83,119.95,8356.0,115.0326,115.0805,114.9271,115.0422,8356.0
2024-09-17 11:20:00,119.95,119.99,119.79,119.88,15887.0,115.0422,115.0805,114.8887,114.975,15887.0
2024-09-17 11:30:00,119.89,119.94,119.75,119.93,13865.0,114.9846,115.0326,114.8504,115.023,13865.0
2024-09-17 11:40:00,119.93,119.97,119.8,119.93,24656.0,115.023,115.0614,114.8983,115.023,24656.0
2024-09-17 11:50:00,119.94,119.97,119.78,119.82,21969.0,115.0326,115.0614,114.8791,114.9175,21969.0
2024-09-17 12:00:00,119.79,119.83,119.73,119.76,5282.0,114.8887,114.9271,114.8312,114.8599,5282.0
2024-09-17 12:10:00,119.78,120.02,119.74,119.99,17512.0,114.8791,115.1093,114.8408,115.0805,17512.0
2024-09-17 12:20:00,119.99,120.09,119.96,119.99,7217.0,115.0805,115.1764,115.0518,115.0805,7217.0
2024-09-17 12:30:00,119.96,119.98,119.86,119.87,19336.0,115.0518,115.0709,114.9559,114.9654,19336.0
2024-09-17 12:40:00,119.83,119.83,119.37,119.45,17106.0,114.9271,114.9271,114.4859,114.5626,17106.0
2024-09-17 12:50:00,119.4,119.56,119.36,119.46,18011.0,114.5147,114.6681,114.4763,114.5722,18011.0
2024-09-17 13:00:00,119.43,119.49,119.36,119.49,14215.0,114.5434,114.601,114.4763,114.601,14215.0
2024-09-17 13:10:00,119.48,119.55,119.42,119.52,13839.0,114.5914,114.6585,114.5339,114.6298,13839.0
2024-09-17 13:20:00,119.52,119.61,119.5,119.59,9242.0,114.6298,114.7161,114.6106,114.6969,9242.0
2024-09-17 13:30:00,119.6,119.63,119.45,119.63,17981.0,114.7065,114.7353,114.5626,114.7353,17981.0
2024-09-17 13:40:00,119.59,119.7,119.55,119.7,15165.0,114.6969,114.8024,114.6585,114.8024,15165.0
2024-09-17 13:50:00,119.7,119.76,119.65,119.73,10473.0,114.8024,114.8599,114.7544,114.8312,10473.0
2024-09-17 14:00:00,119.71,119.85,119.69,119.85,7250.0,114.812,114.9463,114.7928,114.9463,7250.0
2024-09-17 14:10:00,119.85,119.9,119.79,119.9,3763.0,114.9463,114.9942,114.8887,114.9942,3763.0
2024-09-17 14:20:00,119.9,119.96,119.86,119.9,3281.0,114.9942,115.0518,114.9559,114.9942,3281.0
2024-09-17 14:30:00,119.9,120.0,119.89,119.96,8111.0,114.9942,115.0901,114.9846,115.0518,8111.0
2024-09-17 14:40:00,119.96,120.02,119.74,119.79,10434.0,115.0518,115.1093,114.8408,114.8887,10434.0
2024-09-17 14:50:00,119.76,119.79,119.69,119.73,7117.0,114.8599,114.8887,114.7928,114.8312,7117.0
2024-09-17 15:00:00,119.7,119.71,119.53,119.71,46631.0,114.8024,114.812,114.6394,114.812,46631.0
2024-09-17 15:10:00,119.69,119.71,119.57,119.57,12567.0,114.7928,114.812,114.6777,114.6777,12567.0
2024-09-17 15:20:00,119.56,119.57,119.09,119.29,31741.0,114.6681,114.6777,114.2174,114.4092,31741.0
2024-09-17 15:30:00,119.29,119.46,119.27,119.43,15124.0,114.4092,114.5722,114.39,114.5434,15124.0
2024-09-17 15:40:00,119.44,119.66,119.43,119.6,15429.0,114.553,114.764,114.5434,114.7065,15429.0
2024-09-17 15:50:00,119.58,119.62,119.29,119.6,95918.0,114.6873,114.7257,114.4092,114.7065,95918.0
2024-09-18 09:30:00,119.62,119.65,118.56,118.75,20428.0,114.7257,114.7544,113.709,113.8913,20428.0
2024-09-18 09:40:00,119.01,119.14,118.85,119.08,10029.0,114.1406,114.2653,113.9872,114.2078,10029.0
2024-09-18 09:50:00,118.91,119.2,118.82,119.02,28465.0,114.0447,114.3229,113.9584,114.1502,28465.0
2024-09-18 10:00:00,119.05,119.25,118.81,119.23,15708.0,114.179,114.3708,113.9488,114.3516,15708.0
2024-09-18 10:10:00,119.23,119.23,118.91,118.95,10631.0,114.3516,114.3516,114.0447,114.0831,10631.0
2024-09-18 10:20:00,118.95,119.15,118.86,118.86,8134.0,114.0831,114.2749,113.9968,113.9968,8134.0
2024-09-18 10:30:00,118.83,118.85,118.67,118.72,7276.0,113.968,113.9872,113.8145,113.8625,7276.0
2024-09-18 10:40:00,118.73,118.9,118.7,118.75,8961.0,113.8721,114.0351,113.8433,113.8913,8961.0
2024-09-18 10:50:00,118.74,118.83,118.7,118.83,7706.0,113.8817,113.968,113.8433,113.968,7706.0
2024-09-18 11:00:00,118.85,118.92,118.82,118.85,6601.0,113.9872,114.0543,113.9584,113.9872,6601.0
2024-09-18 11:10:00,118.82,118.82,118.59,118.7,8395.0,113.9584,113.9584,113.7378,113.8433,8395.0
2024-09-18 11:20:00,118.7,118.81,118.65,118.72,16977.0,113.8433,113.9488,113.7954,113.8625,16977.0
2024-09-18 11:30:00,118.71,118.82,118.67,118.82,11157.0,113.8529,113.9584,113.8145,113.9584,11157.0
2024-09-18 11:40:00,118.83,118.93,118.8,118.84,23063.0,113.968,114.0639,113.9392,113.9776,23063.0
2024-09-18 11:50:00,118.87,118.87,118.7,118.73,7953.0,114.0064,114.0064,113.8433,113.8721,7953.0
2024-09-18 12:00:00,118.74,118.85,118.57,118.62,11941.0,113.8817,113.9872,113.7186,113.7666,11941.0
2024-09-18 12:10:00,118.6,118.74,118.57,118.74,11016.0,113.7474,113.8817,113.7186,113.8817,11016.0
2024-09-18 12:20:00,118.75,118.79,118.54,118.54,13583.0,113.8913,113.9296,113.6899,113.6899,13583.0
2024-09-18 12:30:00,118.53,118.58,118.39,118.4,15305.0,113.6803,113.7282,113.546,113.5556,15305.0
2024-09-18 12:40:00,118.41,118.43,118.35,118.39,7916.0,113.5652,113.5844,113.5076,113.546,7916.0
2024-09-18 12:50:00,118.4,118.48,118.2,118.21,8315.0,113.5556,113.6323,113.3638,113.3734,8315.0
2024-09-18 13:00:00,118.19,118.21,118.07,118.08,12076.0,113.3542,113.3734,113.2391,113.2487,12076.0
2024-09-18 13:10:00,118.1,118.21,118.02,118.05,18007.0,113.2679,113.3734,113.1911,113.2199,18007.0
2024-09-18 13:20:00,118.04,118.09,117.84,118.01,15666.0,113.2103,113.2583,113.0185,113.1815,15666.0
2024-09-18 13:30:00,118.02,118.25,117.99,118.21,17070.0,113.1911,113.4117,113.1624,113.3734,17070.0
2024-09-18 13:40:00,118.18,118.32,118.12,118.31,12381.0,113.3446,113.4789,113.287,113.4693,12381.0
2024-09-18 13:50:00,118.33,118.33,118.11,118.12,8416.0,113.4885,113.4885,113.2775,113.287,8416.0
2024-09-18 14:00:00,118.09,119.48,117.86,118.49,28659.0,113.2583,114.5914,113.0377,113.6419,28659.0
2024-09-18 14:10:00,118.44,118.56,118.21,118.47,136788.0,113.594,113.709,113.3734,113.6227,136788.0
2024-09-18 14:20:00,118.52,118.59,118.26,118.27,19408.0,113.6707,113.7378,113.4213,113.4309,19408.0
2024-09-18 14:30:00,118.24,118.47,118.14,118.26,28833.0,113.4021,113.6227,113.3062,113.4213,28833.0
2024-09-18 14:40:00,118.23,118.28,117.81,118.18,36776.0,113.3925,113.4405,112.9897,113.3446,36776.0
2024-09-18 14:50:00,118.18,118.3,117.74,117.75,12445.0,113.3446,113.4597,112.9226,112.9322,12445.0
2024-09-18 15:00:00,117.71,118.13,117.5,118.09,37458.0,112.8938,113.2966,112.6924,113.2583,37458.0
2024-09-18 15:10:00,118.06,118.44,118.06,118.27,27477.0,113.2295,113.594,113.2295,113.4309,27477.0
2024-09-18 15:20:00,118.27,118.31,117.84,118.15,18878.0,113.4309,113.4693,113.0185,113.3158,18878.0
2024-09-18 15:30:00,118.15,118.15,117.68,118.02,26517.0,113.3158,113.3158,112.865,113.1911,26517.0
2024-09-18 15:40:00,118.04,118.04,117.74,117.9,39900.0,113.2103,113.2103,112.9226,113.076,39900.0
2024-09-18 15:50:00,117.89,118.12,117.75,117.79,188920.0,113.0665,113.287,112.9322,112.9705,188920.0
2024-09-19 09:30:00,117.23,118.21,116.61,117.1,79661.0,112.4335,113.3734,111.8388,112.3088,79661.0
2024-09-19 09:40:00,117.09,117.09,116.23,116.47,40242.0,112.2992,112.2992,111.4744,111.7046,40242.0
2024-09-19 09:50:00,116.43,116.5,115.79,116.02,34210.0,111.6662,111.7333,111.0524,111.273,34210.0
2024-09-19 10:00:00,116.01,116.23,115.63,115.63,48533.0,111.2634,111.4744,110.8989,110.8989,48533.0
2024-09-19 10:10:00,115.67,115.89,114.88,115.24,48220.0,110.9373,111.1483,110.1796,110.5249,48220.0
2024-09-19 10:20:00,115.27,115.36,114.78,115.36,31692.0,110.5537,110.64,110.0837,110.64,31692.0
2024-09-19 10:30:00,115.37,115.65,115.21,115.65,35967.0,110.6496,110.9181,110.4961,110.9181,35967.0
2024-09-19 10:40:00,115.67,115.88,115.32,115.87,17778.0,110.9373,111.1387,110.6016,111.1291,17778.0
2024-09-19 10:50:00,115.87,115.91,115.21,115.22,17890.0,111.1291,111.1675,110.4961,110.5057,17890.0
2024-09-19 11:00:00,115.22,115.27,114.93,115.08,56543.0,110.5057,110.5537,110.2276,110.3714,56543.0
2024-09-19 11:10:00,115.12,115.35,114.83,114.98,19182.0,110.4098,110.6304,110.1317,110.2755,19182.0
2024-09-19 11:20:00,114.98,115.09,114.91,115.01,22776.0,110.2755,110.381,110.2084,110.3043,22776.0
2024-09-19 11:30:00,115.03,115.13,114.86,114.89,30926.0,110.3235,110.4194,110.1604,110.1892,30926.0
2024-09-19 11:40:00,114.89,115.04,114.78,114.85,25585.0,110.1892,110.3331,110.0837,110.1508,25585.0
2024-09-19 11:50:00,114.88,114.88,114.57,114.59,18274.0,110.1796,110.1796,109.8823,109.9015,18274.0
2024-09-19 12:00:00,114.61,114.89,114.61,114.85,12061.0,109.9207,110.1892,109.9207,110.1508,12061.0
2024-09-19 12:10:00,114.84,114.98,114.78,114.91,17763.0,110.1412,110.2755,110.0837,110.2084,17763.0
2024-09-19 12:20:00,114.91,114.91,114.68,114.68,8707.0,110.2084,110.2084,109.9878,109.9878,8707.0
2024-09-19 12:30:00,114.63,114.8,114.46,114.58,23203.0,109.9398,110.1029,109.7768,109.8919,23203.0
2024-09-19 12:40:00,114.6,114.8,114.51,114.74,15724.0,109.9111,110.1029,109.8248,110.0453,15724.0
2024-09-19 12:50:00,114.69,114.73,114.42,114.53,14125.0,109.9974,110.0357,109.7384,109.8439,14125.0
2024-09-19 13:00:00,114.6,114.67,114.37,114.46,14419.0,109.9111,109.9782,109.6905,109.7768,14419.0
2024-09-19 13:10:00,114.45,115.04,114.42,114.98,60868.0,109.7672,110.3331,109.7384,110.2755,60868.0
2024-09-19 13:20:00,114.98,115.24,114.95,115.11,23306.0,110.2755,110.5249,110.2467,110.4002,23306.0
2024-09-19 13:30:00,115.12,115.15,114.75,114.79,26564.0,110.4098,110.4386,110.0549,110.0933,26564.0
2024-09-19 13:40:00,114.8,114.98,114.77,114.85,9479.0,110.1029,110.2755,110.0741,110.1508,9479.0
2024-09-19 13:50:00,114.85,114.96,114.84,114.84,15316.0,110.1508,110.2563,110.1412,110.1412,15316.0
2024-09-19 14:00:00,114.83,115.09,114.81,115.06,14145.0,110.1317,110.381,110.1125,110.3522,14145.0
2024-09-19 14:10:00,115.08,115.18,115.03,115.14,9850.0,110.3714,110.4673,110.3235,110.429,9850.0
2024-09-19 14:20:00,115.14,115.14,115.0,115.14,10268.0,110.429,110.429,110.2947,110.429,10268.0
2024-09-19 14:30:00,115.15,115.29,115.1,115.25,25269.0,110.4386,110.5728,110.3906,110.5345,25269.0
2024-09-19 14:40:00,115.25,115.37,115.12,115.31,28503.0,110.5345,110.6496,110.4098,110.592,28503.0
2024-09-19 14:50:00,115.31,115.42,115.16,115.31,37362.0,110.592,110.6975,110.4482,110.592,37362.0
2024-09-19 15:00:00,115.32,115.83,115.31,115.8,23497.0,110.6016,111.0907,110.592,111.062,23497.0
2024-09-19 15:10:00,115.82,115.94,115.75,115.78,14820.0,111.0812,111.1962,111.014,111.0428,14820.0
2024-09-19 15:20:00,115.79,115.8,115.54,115.56,21664.0,111.0524,111.062,110.8126,110.8318,21664.0
2024-09-19 15:30:00,115.56,115.56,115.16,115.17,31765.0,110.8318,110.8318,110.4482,110.4577,31765.0
2024-09-19 15:40:00,115.17,115.37,115.05,115.35,47286.0,110.4577,110.6496,110.3427,110.6304,47286.0
2024-09-19 15:50:00,115.35,115.35,115.13,115.18,152161.0,110.6304,110.6304,110.4194,110.4673,152161.0
2024-09-20 09:30:00,114.44,114.74,114.22,114.67,571484.0,109.7576,110.0453,109.5466,109.9782,571484.0
2024-09-20 09:40:00,114.66,115.08,114.4,115.02,112986.0,109.9686,110.3714,109.7193,110.3139,112986.0
2024-09-20 09:50:00,115.0,115.05,114.88,115.0,85933.0,110.2947,110.3427,110.1796,110.2947,85933.0
2024-09-20 10:00:00,114.99,115.0,114.7,114.79,49998.0,110.2851,110.2947,110.007,110.0933,49998.0
2024-09-20 10:10:00,114.79,115.01,114.69,115.0,39698.0,110.0933,110.3043,109.9974,110.2947,39698.0
2024-09-20 10:20:00,115.0,115.01,114.58,114.65,33446.0,110.2947,110.3043,109.8919,109.959,33446.0
2024-09-20 10:30:00,114.65,114.81,114.54,114.76,24723.0,109.959,110.1125,109.8535,110.0645,24723.0
2024-09-20 10:40:00,114.74,114.97,114.7,114.87,19269.0,110.0453,110.2659,110.007,110.17,19269.0
2024-09-20 10:50:00,114.86,114.93,114.74,114.87,19310.0,110.1604,110.2276,110.0453,110.17,19310.0
2024-09-20 11:00:00,114.87,114.99,114.76,114.94,24515.0,110.17,110.2851,110.0645,110.2372,24515.0
2024-09-20 11:10:00,114.94,115.02,114.81,114.9,31625.0,110.2372,110.3139,110.1125,110.1988,31625.0
2024-09-20 11:20:00,114.92,115.03,114.9,115.01,25927.0,110.218,110.3235,110.1988,110.3043,25927.0
2024-09-20 11:30:00,115.0,115.07,114.87,114.99,29090.0,110.2947,110.3618,110.17,110.2851,29090.0
2024-09-20 11:40:00,114.97,115.02,114.91,114.92,19037.0,110.2659,110.3139,110.2084,110.218,19037.0
2024-09-20 11:50:00,114.91,114.97,114.86,114.94,31745.0,110.2084,110.2659,110.1604,110.2372,31745.0
2024-09-20 12:00:00,114.91,114.91,114.76,114.78,6899.0,110.2084,110.2084,110.0645,110.0837,6899.0
2024-09-20 12:10:00,114.81,115.02,114.78,114.99,7003.0,110.1125,110.3139,110.0837,110.2851,7003.0
2024-09-20 12:20:00,114.98,115.02,114.89,115.0,21891.0,110.2755,110.3139,110.1892,110.2947,21891.0
2024-09-20 12:30:00,115.02,115.03,114.95,114.98,66054.0,110.3139,110.3235,110.2467,110.2755,66054.0
2024-09-20 12:40:00,114.98,115.04,114.94,115.03,31241.0,110.2755,110.3331,110.2372,110.3235,31241.0
2024-09-20 12:50:00,115.03,115.14,114.95,115.08,26093.0,110.3235,110.429,110.2467,110.3714,26093.0
2024-09-20 13:00:00,115.08,115.25,115.03,115.21,17083.0,110.3714,110.5345,110.3235,110.4961,17083.0
2024-09-20 13:10:00,115.22,115.28,115.17,115.19,15567.0,110.5057,110.5632,110.4577,110.4769,15567.0
2024-09-20 13:20:00,115.19,115.22,115.09,115.21,37504.0,110.4769,110.5057,110.381,110.4961,37504.0
2024-09-20 13:30:00,115.22,115.22,115.09,115.11,12877.0,110.5057,110.5057,110.381,110.4002,12877.0
2024-09-20 13:40:00,115.09,115.23,115.09,115.15,7279.0,110.381,110.5153,110.381,110.4386,7279.0
2024-09-20 13:50:00,115.14,115.15,114.89,114.96,16358.0,110.429,110.4386,110.1892,110.2563,16358.0
2024-09-20 14:00:00,114.94,114.96,114.83,114.87,6687.0,110.2372,110.2563,110.1317,110.17,6687.0
2024-09-20 14:10:00,114.86,114.95,114.81,114.92,8934.0,110.1604,110.2467,110.1125,110.218,8934.0
2024-09-20 14:20:00,114.91,114.94,114.87,114.91,5123.0,110.2084,110.2372,110.17,110.2084,5123.0
2024-09-20 14:30:00,114.9,115.06,114.88,115.04,12119.0,110.1988,110.3522,110.1796,110.3331,12119.0
2024-09-20 14:40:00,115.03,115.55,115.03,115.51,100526.0,110.3235,110.8222,110.3235,110.7838,100526.0
2024-09-20 14:50:00,115.51,115.67,115.48,115.65,43961.0,110.7838,110.9373,110.7551,110.9181,43961.0
2024-09-20 15:00:00,115.65,115.7,115.56,115.69,38063.0,110.9181,110.9661,110.8318,110.9565,38063.0
2024-09-20 15:10:00,115.69,115.7,115.48,115.52,39647.0,110.9565,110.9661,110.7551,110.7934,39647.0
2024-09-20 15:20:00,115.51,115.58,115.33,115.42,60947.0,110.7838,110.851,110.6112,110.6975,60947.0
2024-09-20 15:30:00,115.46,115.47,115.2,115.27,59427.0,110.7359,110.7455,110.4865,110.5537,59427.0
2024-09-20 15:40:00,115.26,115.36,115.16,115.27,115201.0,110.5441,110.64,110.4482,110.5537,115201.0
2024-09-20 15:50:00,115.27,115.43,115.06,115.33,351491.0,110.5537,110.7071,110.3522,110.6112,351491.0
2024-09-23 09:30:00,116.0,116.82,115.59,115.67,69404.0,111.2538,112.0402,110.8606,110.9373,69404.0
2024-09-23 09:40:00,115.67,116.33,115.6,115.64,18249.0,110.9373,111.5703,110.8702,110.9085,18249.0
2024-09-23 09:50:00,115.62,115.76,115.2,115.34,15948.0,110.8893,111.0236,110.4865,110.6208,15948.0
2024-09-23 10:00:00,115.28,115.5,115.18,115.21,14926.0,110.5632,110.7742,110.4673,110.4961,14926.0
2024-09-23 10:10:00,115.21,115.5,115.19,115.48,11704.0,110.4961,110.7742,110.4769,110.7551,11704.0
2024-09-23 10:20:00,115.5,115.56,115.35,115.45,9629.0,110.7742,110.8318,110.6304,110.7263,9629.0
2024-09-23 10:30:00,115.49,115.74,115.41,115.72,16205.0,110.7647,111.0044,110.6879,110.9852,16205.0
2024-09-23 10:40:00,115.76,115.85,115.65,115.68,5455.0,111.0236,111.1099,110.9181,110.9469,5455.0
2024-09-23 10:50:00,115.7,115.87,115.69,115.87,5459.0,110.9661,111.1291,110.9565,111.1291,5459.0
2024-09-23 11:00:00,115.87,116.18,115.87,116.05,27372.0,111.1291,111.4264,111.1291,111.3017,27372.0
2024-09-23 11:10:00,116.05,116.14,115.89,116.09,14164.0,111.3017,111.3881,111.1483,111.3401,14164.0
2024-09-23 11:20:00,116.09,116.35,116.08,116.32,13489.0,111.3401,111.5895,111.3305,111.5607,13489.0
2024-09-23 11:30:00,116.29,116.34,116.18,116.19,13066.0,111.5319,111.5799,111.4264,111.436,13066.0
2024-09-23 11:40:00,116.13,116.15,115.99,116.07,41544.0,111.3785,111.3976,111.2442,111.3209,41544.0
2024-09-23 11:50:00,116.05,116.08,115.82,115.88,13646.0,111.3017,111.3305,111.0812,111.1387,13646.0
2024-09-23 12:00:00,115.84,116.03,115.78,116.03,13274.0,111.1003,111.2826,111.0428,111.2826,13274.0
2024-09-23 12:10:00,115.99,116.16,115.92,116.16,32620.0,111.2442,111.4072,111.1771,111.4072,32620.0
2024-09-23 12:20:00,116.18,116.37,116.11,116.23,25859.0,111.4264,111.6086,111.3593,111.4744,25859.0
2024-09-23 12:30:00,116.23,116.27,116.11,116.27,22522.0,111.4744,111.5127,111.3593,111.5127,22522.0
2024-09-23 12:40:00,116.24,116.27,116.09,116.23,20210.0,111.484,111.5127,111.3401,111.4744,20210.0
2024-09-23 12:50:00,116.25,116.35,116.22,116.25,11920.0,111.4936,111.5895,111.4648,111.4936,11920.0
2024-09-23 13:00:00,116.21,116.23,116.01,116.05,16571.0,111.4552,111.4744,111.2634,111.3017,16571.0
2024-09-23 13:10:00,116.07,116.16,116.06,116.16,8684.0,111.3209,111.4072,111.3113,111.4072,8684.0
2024-09-23 13:20:00,116.15,116.16,116.0,116.05,20010.0,111.3976,111.4072,111.2538,111.3017,20010.0
2024-09-23 13:30:00,116.06,116.23,116.06,116.23,19131.0,111.3113,111.4744,111.3113,111.4744,19131.0
2024-09-23 13:40:00,116.22,116.22,116.07,116.08,12878.0,111.4648,111.4648,111.3209,111.3305,12878.0
2024-09-23 13:50:00,116.07,116.1,116.0,116.04,11641.0,111.3209,111.3497,111.2538,111.2921,11641.0
2024-09-23 14:00:00,116.04,116.14,116.02,116.1,15289.0,111.2921,111.3881,111.273,111.3497,15289.0
2024-09-23 14:10:00,116.1,116.22,116.08,116.2,21832.0,111.3497,111.4648,111.3305,111.4456,21832.0
2024-09-23 14:20:00,116.2,116.42,116.2,116.42,24519.0,111.4456,111.6566,111.4456,111.6566,24519.0
2024-09-23 14:30:00,116.4,116.52,116.23,116.27,20641.0,111.6374,111.7525,111.4744,111.5127,20641.0
2024-09-23 14:40:00,116.26,116.38,116.23,116.35,17258.0,111.5031,111.6182,111.4744,111.5895,17258.0
2024-09-23 14:50:00,116.35,116.35,116.13,116.16,28737.0,111.5895,111.5895,111.3785,111.4072,28737.0
2024-09-23 15:00:00,116.17,116.23,115.99,116.09,31826.0,111.4168,111.4744,111.2442,111.3401,31826.0
2024-09-23 15:10:00,116.09,116.12,115.98,116.1,32121.0,111.3401,111.3689,111.2346,111.3497,32121.0
2024-09-23 15:20:00,116.11,116.16,116.03,116.12,25973.0,111.3593,111.4072,111.2826,111.3689,25973.0
2024-09-23 15:30:00,116.13,116.51,116.12,116.42,35221.0,111.3785,111.7429,111.3689,111.6566,35221.0
2024-09-23 15:40:00,116.39,116.44,116.25,116.41,47752.0,111.6278,111.6758,111.4936,111.647,47752.0
2024-09-23 15:50:00,116.43,116.93,116.43,116.85,162842.0,111.6662,112.1457,111.6662,112.069,162842.0
2024-09-24 09:30:00,116.18,116.74,116.0,116.44,40983.0,111.4264,111.9635,111.2538,111.6758,40983.0
2024-09-24 09:40:00,116.44,116.72,116.15,116.66,37664.0,111.6758,111.9443,111.3976,111.8868,37664.0
2024-09-24 09:50:00,116.6,116.6,116.19,116.35,19665.0,111.8292,111.8292,111.436,111.5895,19665.0
2024-09-24 10:00:00,116.44,117.24,116.44,117.24,40056.0,111.6758,112.4431,111.6758,112.4431,40056.0
2024-09-24 10:10:00,117.2,117.24,116.94,117.21,10772.0,112.4047,112.4431,112.1553,112.4143,10772.0
2024-09-24 10:20:00,117.19,117.45,117.19,117.44,25075.0,112.3951,112.6445,112.3951,112.6349,25075.0
2024-09-24 10:30:00,117.48,117.72,117.44,117.72,18483.0,112.6732,112.9034,112.6349,112.9034,18483.0
2024-09-24 10:40:00,117.71,117.92,117.66,117.69,45308.0,112.8938,113.0952,112.8459,112.8746,45308.0
2024-09-24 10:50:00,117.66,117.85,117.56,117.8,10213.0,112.8459,113.0281,112.75,112.9801,10213.0
2024-09-24 11:00:00,117.73,117.8,117.56,117.67,14351.0,112.913,112.9801,112.75,112.8555,14351.0
2024-09-24 11:10:00,117.67,117.85,117.59,117.8,31973.0,112.8555,113.0281,112.7787,112.9801,31973.0
2024-09-24 11:20:00,117.81,117.99,117.76,117.91,17753.0,112.9897,113.1624,112.9418,113.0856,17753.0
2024-09-24 11:30:00,117.92,117.94,117.71,117.85,11564.0,113.0952,113.1144,112.8938,113.0281,11564.0
2024-09-24 11:40:00,117.85,117.85,117.67,117.69,13393.0,113.0281,113.0281,112.8555,112.8746,13393.0
2024-09-24 11:50:00,117.67,117.67,117.41,117.45,27590.0,112.8555,112.8555,112.6061,112.6445,27590.0
2024-09-24 12:00:00,117.44,117.44,117.24,117.36,7858.0,112.6349,112.6349,112.4431,112.5581,7858.0
2024-09-24 12:10:00,117.36,117.57,117.28,117.45,3836.0,112.5581,112.7595,112.4814,112.6445,3836.0
2024-09-24 12:20:00,117.47,117.53,117.38,117.51,4349.0,112.6636,112.7212,112.5773,112.702,4349.0
2024-09-24 12:30:00,117.49,117.62,117.42,117.6,6224.0,112.6828,112.8075,112.6157,112.7883,6224.0
2024-09-24 12:40:00,117.61,117.63,117.42,117.44,4464.0,112.7979,112.8171,112.6157,112.6349,4464.0
2024-09-24 12:50:00,117.46,117.6,117.44,117.58,7089.0,112.654,112.7883,112.6349,112.7691,7089.0
2024-09-24 13:00:00,117.54,117.7,117.51,117.7,11483.0,112.7308,112.8842,112.702,112.8842,11483.0
2024-09-24 13:10:00,117.73,117.75,117.62,117.64,9924.0,112.913,112.9322,112.8075,112.8267,9924.0
2024-09-24 13:20:00,117.65,117.75,117.64,117.75,2732.0,112.8363,112.9322,112.8267,112.9322,2732.0
2024-09-24 13:30:00,117.75,117.8,117.68,117.71,5063.0,112.9322,112.9801,112.865,112.8938,5063.0
2024-09-24 13:40:00,117.67,117.67,117.53,117.62,6276.0,112.8555,112.8555,112.7212,112.8075,6276.0
2024-09-24 13:50:00,117.63,117.8,117.62,117.78,7293.0,112.8171,112.9801,112.8075,112.961,7293.0
2024-09-24 14:00:00,117.78,117.86,117.72,117.72,12043.0,112.961,113.0377,112.9034,112.9034,12043.0
2024-09-24 14:10:00,117.71,117.74,117.61,117.69,7197.0,112.8938,112.9226,112.7979,112.8746,7197.0
2024-09-24 14:20:00,117.69,117.82,117.61,117.8,10260.0,112.8746,112.9993,112.7979,112.9801,10260.0
2024-09-24 14:30:00,117.79,117.86,117.72,117.81,8961.0,112.9705,113.0377,112.9034,112.9897,8961.0
2024-09-24 14:40:00,117.83,117.94,117.82,117.83,12958.0,113.0089,113.1144,112.9993,113.0089,12958.0
2024-09-24 14:50:00,117.85,117.87,117.66,117.72,22381.0,113.0281,113.0473,112.8459,112.9034,22381.0
2024-09-24 15:00:00,117.71,117.71,117.6,117.62,8160.0,112.8938,112.8938,112.7883,112.8075,8160.0
2024-09-24 15:10:00,117.61,117.77,117.61,117.68,9835.0,112.7979,112.9514,112.7979,112.865,9835.0
2024-09-24 15:20:00,117.7,117.7,117.61,117.65,8306.0,112.8842,112.8842,112.7979,112.8363,8306.0
2024-09-24 15:30:00,117.67,117.72,117.5,117.51,14398.0,112.8555,112.9034,112.6924,112.702,14398.0
2024-09-24 15:40:00,117.51,117.6,117.43,117.6,24669.0,112.702,112.7883,112.6253,112.7883,24669.0
2024-09-24 15:50:00,117.59,117.67,117.36,117.4,129152.0,112.7787,112.8555,112.5581,112.5965,129152.0
2024-09-25 09:30:00,117.38,117.87,117.0,117.65,32392.0,112.5773,113.0473,112.2129,112.8363,32392.0
2024-09-25 09:40:00,117.59,117.77,117.42,117.51,16175.0,112.7787,112.9514,112.6157,112.702,16175.0
2024-09-25 09:50:00,117.49,117.71,116.93,116.98,17742.0,112.6828,112.8938,112.1457,112.1937,17742.0
2024-09-25 10:00:00,116.97,117.07,116.74,116.85,17143.0,112.1841,112.28,111.9635,112.069,17143.0
2024-09-25 10:10:00,116.85,116.85,116.59,116.64,16412.0,112.069,112.069,111.8196,111.8676,16412.0
2024-09-25 10:20:00,116.65,117.02,116.64,116.98,28570.0,111.8772,112.2321,111.8676,112.1937,28570.0
2024-09-25 10:30:00,116.97,117.03,116.68,116.68,17283.0,112.1841,112.2416,111.906,111.906,17283.0
2024-09-25 10:40:00,116.66,116.76,116.28,116.29,23937.0,111.8868,111.9827,111.5223,111.5319,23937.0
2024-09-25 10:50:00,116.25,116.69,116.22,116.69,10506.0,111.4936,111.9156,111.4648,111.9156,10506.0
2024-09-25 11:00:00,116.72,116.79,116.62,116.66,15962.0,111.9443,112.0115,111.8484,111.8868,15962.0
2024-09-25 11:10:00,116.66,116.99,116.66,116.97,5619.0,111.8868,112.2033,111.8868,112.1841,5619.0
2024-09-25 11:20:00,116.96,117.14,116.95,117.12,6452.0,112.1745,112.3471,112.1649,112.328,6452.0
2024-09-25 11:30:00,117.12,117.33,117.09,117.21,13626.0,112.328,112.5294,112.2992,112.4143,13626.0
2024-09-25 11:40:00,117.21,117.38,117.2,117.35,5355.0,112.4143,112.5773,112.4047,112.5486,5355.0
2024-09-25 11:50:00,117.36,117.51,117.27,117.48,14787.0,112.5581,112.702,112.4718,112.6732,14787.0
2024-09-25 12:00:00,117.47,117.51,117.44,117.46,3500.0,112.6636,112.702,112.6349,112.654,3500.0
2024-09-25 12:10:00,117.44,117.45,117.27,117.35,4895.0,112.6349,112.6445,112.4718,112.5486,4895.0
2024-09-25 12:20:00,117.32,117.45,117.27,117.38,8925.0,112.5198,112.6445,112.4718,112.5773,8925.0
2024-09-25 12:30:00,117.37,117.37,117.15,117.15,5944.0,112.5677,112.5677,112.3567,112.3567,5944.0
2024-09-25 12:40:00,117.17,117.37,117.16,117.37,8764.0,112.3759,112.5677,112.3663,112.5677,8764.0
2024-09-25 12:50:00,117.37,117.49,117.37,117.4,4995.0,112.5677,112.6828,112.5677,112.5965,4995.0
2024-09-25 13:00:00,117.4,117.47,117.35,117.39,5366.0,112.5965,112.6636,112.5486,112.5869,5366.0
2024-09-25 13:10:00,117.41,117.41,117.26,117.28,9081.0,112.6061,112.6061,112.4622,112.4814,9081.0
2024-09-25 13:20:00,117.26,117.3,117.07,117.07,4453.0,112.4622,112.5006,112.28,112.28,4453.0
2024-09-25 13:30:00,117.02,117.03,116.9,116.97,7075.0,112.2321,112.2416,112.117,112.1841,7075.0
2024-09-25 13:40:00,116.97,117.09,116.89,117.09,6263.0,112.1841,112.2992,112.1074,112.2992,6263.0
2024-09-25 13:50:00,117.13,117.24,117.12,117.2,7519.0,112.3376,112.4431,112.328,112.4047,7519.0
2024-09-25 14:00:00,117.18,117.21,117.09,117.13,8363.0,112.3855,112.4143,112.2992,112.3376,8363.0
2024-09-25 14:10:00,117.13,117.15,117.04,117.12,9550.0,112.3376,112.3567,112.2512,112.328,9550.0
2024-09-25 14:20:00,117.11,117.15,116.98,117.03,15893.0,112.3184,112.3567,112.1937,112.2416,15893.0
2024-09-25 14:30:00,117.03,117.13,117.03,117.1,9920.0,112.2416,112.3376,112.2416,112.3088,9920.0
2024-09-25 14:40:00,117.12,117.13,117.03,117.03,8276.0,112.328,112.3376,112.2416,112.2416,8276.0
2024-09-25 14:50:00,117.06,117.21,117.05,117.13,6657.0,112.2704,112.4143,112.2608,112.3376,6657.0
2024-09-25 15:00:00,117.13,117.13,116.94,116.94,13727.0,112.3376,112.3376,112.1553,112.1553,13727.0
2024-09-25 15:10:00,116.96,117.08,116.94,117.06,12713.0,112.1745,112.2896,112.1553,112.2704,12713.0
2024-09-25 15:20:00,117.06,117.07,116.79,116.83,20951.0,112.2704,112.28,112.0115,112.0498,20951.0
2024-09-25 15:30:00,116.83,116.87,116.58,116.6,11220.0,112.0498,112.0882,111.8101,111.8292,11220.0
2024-09-25 15:40:00,116.62,116.67,116.54,116.62,20664.0,111.8484,111.8964,111.7717,111.8484,20664.0
2024-09-25 15:50:00,116.69,116.89,116.59,116.78,119413.0,111.9156,112.1074,111.8196,112.0019,119413.0
2024-09-26 09:30:00,116.54,116.82,116.18,116.67,41975.0,111.7717,112.0402,111.4264,111.8964,41975.0
2024-09-26 09:40:00,116.65,116.71,115.92,116.33,32885.0,111.8772,111.9347,111.1771,111.5703,32885.0
2024-09-26 09:50:00,116.25,116.43,116.2,116.34,78007.0,111.4936,111.6662,111.4456,111.5799,78007.0
2024-09-26 10:00:00,116.29,116.35,115.7,115.82,34762.0,111.5319,111.5895,110.9661,111.0812,34762.0
2024-09-26 10:10:00,115.83,116.16,115.82,116.11,113898.0,111.0907,111.4072,111.0812,111.3593,113898.0
2024-09-26 10:20:00,116.1,116.1,115.83,115.99,20584.0,111.3497,111.3497,111.0907,111.2442,20584.0
2024-09-26 10:30:00,116.03,116.3,115.97,116.3,39350.0,111.2826,111.5415,111.225,111.5415,39350.0
2024-09-26 10:40:00,116.3,116.32,115.89,115.92,22603.0,111.5415,111.5607,111.1483,111.1771,22603.0
2024-09-26 10:50:00,115.96,116.38,115.96,116.26,182030.0,111.2154,111.6182,111.2154,111.5031,182030.0
2024-09-26 11:00:00,116.26,116.36,115.71,115.93,93782.0,111.5031,111.5991,110.9757,111.1867,93782.0
2024-09-26 11:10:00,115.98,115.98,115.5,115.77,13414.0,111.2346,111.2346,110.7742,111.0332,13414.0
2024-09-26 11:20:00,115.84,115.94,115.2,115.2,98316.0,111.1003,111.1962,110.4865,110.4865,98316.0
2024-09-26 11:30:00,115.19,115.42,115.13,115.32,31053.0,110.4769,110.6975,110.4194,110.6016,31053.0
2024-09-26 11:40:00,115.34,115.35,115.06,115.1,20185.0,110.6208,110.6304,110.3522,110.3906,20185.0
2024-09-26 11:50:00,115.08,115.25,114.85,114.85,24565.0,110.3714,110.5345,110.1508,110.1508,24565.0
2024-09-26 12:00:00,114.83,115.15,114.83,115.05,57598.0,110.1317,110.4386,110.1317,110.3427,57598.0
2024-09-26 12:10:00,115.08,115.14,114.88,114.98,13500.0,110.3714,110.429,110.1796,110.2755,13500.0
2024-09-26 12:20:00,114.94,115.21,114.94,115.0,14074.0,110.2372,110.4961,110.2372,110.2947,14074.0
2024-09-26 12:30:00,114.95,115.14,114.88,115.07,6133.0,110.2467,110.429,110.1796,110.3618,6133.0
2024-09-26 12:40:00,115.05,115.15,114.92,115.14,7665.0,110.3427,110.4386,110.218,110.429,7665.0
2024-09-26 12:50:00,115.15,115.16,115.02,115.07,10238.0,110.4386,110.4482,110.3139,110.3618,10238.0
2024-09-26 13:00:00,115.03,115.27,115.01,115.2,9978.0,110.3235,110.5537,110.3043,110.4865,9978.0
2024-09-26 13:10:00,115.2,115.22,115.08,115.21,12987.0,110.4865,110.5057,110.3714,110.4961,12987.0
2024-09-26 13:20:00,115.22,115.24,115.08,115.09,11531.0,110.5057,110.5249,110.3714,110.381,11531.0
2024-09-26 13:30:00,115.12,115.23,115.08,115.2,11955.0,110.4098,110.5153,110.3714,110.4865,11955.0
2024-09-26 13:40:00,115.18,115.2,115.01,115.08,12101.0,110.4673,110.4865,110.3043,110.3714,12101.0
2024-09-26 13:50:00,115.11,115.2,115.01,115.12,17910.0,110.4002,110.4865,110.3043,110.4098,17910.0
2024-09-26 14:00:00,115.09,115.28,115.09,115.2,11171.0,110.381,110.5632,110.381,110.4865,11171.0
2024-09-26 14:10:00,115.17,115.4,115.13,115.34,12728.0,110.4577,110.6783,110.4194,110.6208,12728.0
2024-09-26 14:20:00,115.34,115.36,115.21,115.22,12343.0,110.6208,110.64,110.4961,110.5057,12343.0
2024-09-26 14:30:00,115.22,115.36,115.16,115.21,23732.0,110.5057,110.64,110.4482,110.4961,23732.0
2024-09-26 14:40:00,115.22,115.25,115.12,115.15,12125.0,110.5057,110.5345,110.4098,110.4386,12125.0
2024-09-26 14:50:00,115.15,115.18,115.03,115.11,32545.0,110.4386,110.4673,110.3235,110.4002,32545.0
2024-09-26 15:00:00,115.17,115.17,114.87,114.89,50355.0,110.4577,110.4577,110.17,110.1892,50355.0
2024-09-26 15:10:00,114.89,114.94,114.78,114.79,9507.0,110.1892,110.2372,110.0837,110.0933,9507.0
2024-09-26 15:20:00,114.79,114.92,114.67,114.88,20537.0,110.0933,110.218,109.9782,110.1796,20537.0
2024-09-26 15:30:00,114.85,114.85,114.61,114.64,16787.0,110.1508,110.1508,109.9207,109.9494,16787.0
2024-09-26 15:40:00,114.65,114.74,114.48,114.73,60878.0,109.959,110.0453,109.796,110.0357,60878.0
2024-09-26 15:50:00,114.73,115.09,114.72,114.75,280878.0,110.0357,110.381,110.0262,110.0549,280878.0
2024-09-27 09:30:00,115.86,116.18,115.68,116.18,24985.0,111.1195,111.4264,110.9469,111.4264,24985.0
2024-09-27 09:40:00,116.21,116.3,115.68,115.76,20521.0,111.4552,111.5415,110.9469,111.0236,20521.0
2024-09-27 09:50:00,115.78,116.2,115.78,115.99,9527.0,111.0428,111.4456,111.0428,111.2442,9527.0
2024-09-27 10:00:00,115.94,116.25,115.9,116.16,69216.0,111.1962,111.4936,111.1579,111.4072,69216.0
2024-09-27 10:10:00,116.19,116.43,115.94,116.4,21051.0,111.436,111.6662,111.1962,111.6374,21051.0
2024-09-27 10:20:00,116.45,116.76,116.43,116.71,14848.0,111.6854,111.9827,111.6662,111.9347,14848.0
2024-09-27 10:30:00,116.75,117.23,116.75,117.13,26002.0,111.9731,112.4335,111.9731,112.3376,26002.0
2024-09-27 10:40:00,117.15,117.17,116.95,116.98,16041.0,112.3567,112.3759,112.1649,112.1937,16041.0
2024-09-27 10:50:00,116.97,116.98,116.67,116.7,20233.0,112.1841,112.1937,111.8964,111.9251,20233.0
2024-09-27 11:00:00,116.71,117.15,116.69,117.09,14796.0,111.9347,112.3567,111.9156,112.2992,14796.0
2024-09-27 11:10:00,117.08,117.16,117.02,117.06,11591.0,112.2896,112.3663,112.2321,112.2704,11591.0
2024-09-27 11:20:00,117.04,117.21,116.98,117.19,24109.0,112.2512,112.4143,112.1937,112.3951,24109.0
2024-09-27 11:30:00,117.2,117.37,117.18,117.28,27126.0,112.4047,112.5677,112.3855,112.4814,27126.0
2024-09-27 11:40:00,117.28,117.35,117.21,117.27,17076.0,112.4814,112.5486,112.4143,112.4718,17076.0
2024-09-27 11:50:00,117.27,117.33,117.12,117.31,19230.0,112.4718,112.5294,112.328,112.5102,19230.0
2024-09-27 12:00:00,117.32,117.37,117.19,117.22,17068.0,112.5198,112.5677,112.3951,112.4239,17068.0
2024-09-27 12:10:00,117.2,117.37,117.15,117.22,13869.0,112.4047,112.5677,112.3567,112.4239,13869.0
2024-09-27 12:20:00,117.22,117.25,117.05,117.09,21992.0,112.4239,112.4526,112.2608,112.2992,21992.0
2024-09-27 12:30:00,117.09,117.26,117.05,117.23,18119.0,112.2992,112.4622,112.2608,112.4335,18119.0
2024-09-27 12:40:00,117.24,117.39,117.19,117.32,10175.0,112.4431,112.5869,112.3951,112.5198,10175.0
2024-09-27 12:50:00,117.32,117.34,117.17,117.2,8509.0,112.5198,112.539,112.3759,112.4047,8509.0
2024-09-27 13:00:00,117.19,117.28,117.04,117.08,11405.0,112.3951,112.4814,112.2512,112.2896,11405.0
2024-09-27 13:10:00,117.08,117.18,117.03,117.17,6357.0,112.2896,112.3855,112.2416,112.3759,6357.0
2024-09-27 13:20:00,117.16,117.22,117.03,117.22,8176.0,112.3663,112.4239,112.2416,112.4239,8176.0
2024-09-27 13:30:00,117.25,117.32,117.16,117.32,9556.0,112.4526,112.5198,112.3663,112.5198,9556.0
2024-09-27 13:40:00,117.32,117.36,117.18,117.31,14759.0,112.5198,112.5581,112.3855,112.5102,14759.0
2024-09-27 13:50:00,117.29,117.29,117.16,117.16,9781.0,112.491,112.491,112.3663,112.3663,9781.0
2024-09-27 14:00:00,117.18,117.22,117.14,117.22,9774.0,112.3855,112.4239,112.3471,112.4239,9774.0
2024-09-27 14:10:00,117.21,117.24,117.18,117.21,7547.0,112.4143,112.4431,112.3855,112.4143,7547.0
2024-09-27 14:20:00,117.19,117.24,117.14,117.23,11873.0,112.3951,112.4431,112.3471,112.4335,11873.0
2024-09-27 14:30:00,117.23,117.26,116.92,116.95,12000.0,112.4335,112.4622,112.1361,112.1649,12000.0
2024-09-27 14:40:00,116.91,116.97,116.85,116.93,11428.0,112.1266,112.1841,112.069,112.1457,11428.0
2024-09-27 14:50:00,116.94,117.01,116.88,116.96,12626.0,112.1553,112.2225,112.0978,112.1745,12626.0
2024-09-27 15:00:00,116.95,117.04,116.76,116.76,19645.0,112.1649,112.2512,111.9827,111.9827,19645.0
2024-09-27 15:10:00,116.78,116.83,116.74,116.78,9630.0,112.0019,112.0498,111.9635,112.0019,9630.0
2024-09-27 15:20:00,116.78,116.88,116.73,116.8,22514.0,112.0019,112.0978,111.9539,112.0211,22514.0
2024-09-27 15:30:00,116.81,116.84,116.64,116.66,14482.0,112.0306,112.0594,111.8676,111.8868,14482.0
2024-09-27 15:40:00,116.64,116.75,116.55,116.67,30404.0,111.8676,111.9731,111.7813,111.8964,30404.0
2024-09-27 15:50:00,116.66,116.82,116.55,116.58,108209.0,111.8868,112.0402,111.7813,111.8101,108209.0
2024-09-30 09:30:00,117.0,117.26,116.27,116.31,53167.0,112.2129,112.4622,111.5127,111.5511,53167.0
2024-09-30 09:40:00,116.31,117.1,116.31,116.79,17245.0,111.5511,112.3088,111.5511,112.0115,17245.0
2024-09-30 09:50:00,116.91,117.24,116.81,117.23,19604.0,112.1266,112.4431,112.0306,112.4335,19604.0
2024-09-30 10:00:00,117.22,117.64,117.13,117.51,31735.0,112.4239,112.8267,112.3376,112.702,31735.0
2024-09-30 10:10:00,117.51,117.72,117.36,117.72,16710.0,112.702,112.9034,112.5581,112.9034,16710.0
2024-09-30 10:20:00,117.7,117.89,117.65,117.78,17839.0,112.8842,113.0665,112.8363,112.961,17839.0
2024-09-30 10:30:00,117.75,117.99,117.73,117.87,17676.0,112.9322,113.1624,112.913,113.0473,17676.0
2024-09-30 10:40:00,117.89,117.92,117.72,117.84,17920.0,113.0665,113.0952,112.9034,113.0185,17920.0
2024-09-30 10:50:00,117.81,117.96,117.79,117.96,10209.0,112.9897,113.1336,112.9705,113.1336,10209.0
2024-09-30 11:00:00,117.95,118.03,117.83,117.9,14092.0,113.124,113.2007,113.0089,113.076,14092.0
2024-09-30 11:10:00,117.88,117.96,117.7,117.72,10531.0,113.0569,113.1336,112.8842,112.9034,10531.0
2024-09-30 11:20:00,117.73,117.78,117.58,117.64,13445.0,112.913,112.961,112.7691,112.8267,13445.0
2024-09-30 11:30:00,117.65,118.03,117.62,117.98,18920.0,112.8363,113.2007,112.8075,113.1528,18920.0
2024-09-30 11:40:00,117.99,118.1,117.79,117.86,21350.0,113.1624,113.2679,112.9705,113.0377,21350.0
2024-09-30 11:50:00,117.84,117.84,117.68,117.76,16736.0,113.0185,113.0185,112.865,112.9418,16736.0
2024-09-30 12:00:00,117.76,117.79,117.53,117.55,8366.0,112.9418,112.9705,112.7212,112.7404,8366.0
2024-09-30 12:10:00,117.53,117.6,117.5,117.52,12406.0,112.7212,112.7883,112.6924,112.7116,12406.0
2024-09-30 12:20:00,117.55,117.67,117.54,117.64,9151.0,112.7404,112.8555,112.7308,112.8267,9151.0
2024-09-30 12:30:00,117.63,117.77,117.6,117.77,8500.0,112.8171,112.9514,112.7883,112.9514,8500.0
2024-09-30 12:40:00,117.78,117.79,117.61,117.69,8935.0,112.961,112.9705,112.7979,112.8746,8935.0
2024-09-30 12:50:00,117.7,117.72,117.61,117.69,9864.0,112.8842,112.9034,112.7979,112.8746,9864.0
2024-09-30 13:00:00,117.7,117.74,117.59,117.74,8833.0,112.8842,112.9226,112.7787,112.9226,8833.0
2024-09-30 13:10:00,117.75,118.01,117.73,117.92,11889.0,112.9322,113.1815,112.913,113.0952,11889.0
2024-09-30 13:20:00,117.92,117.92,117.65,117.67,7783.0,113.0952,113.0952,112.8363,112.8555,7783.0
2024-09-30 13:30:00,117.61,117.65,117.5,117.5,9233.0,112.7979,112.8363,112.6924,112.6924,9233.0
2024-09-30 13:40:00,117.57,117.75,117.53,117.7,12414.0,112.7595,112.9322,112.7212,112.8842,12414.0
2024-09-30 13:50:00,117.72,117.81,117.71,117.78,13593.0,112.9034,112.9897,112.8938,112.961,13593.0
2024-09-30 14:00:00,117.74,117.83,117.65,117.81,15511.0,112.9226,113.0089,112.8363,112.9897,15511.0
2024-09-30 14:10:00,117.84,117.84,117.47,117.48,20480.0,113.0185,113.0185,112.6636,112.6732,20480.0
2024-09-30 14:20:00,117.46,117.47,117.19,117.35,16259.0,112.654,112.6636,112.3951,112.5486,16259.0
2024-09-30 14:30:00,117.33,117.63,117.26,117.52,21650.0,112.5294,112.8171,112.4622,112.7116,21650.0
2024-09-30 14:40:00,117.56,117.71,117.52,117.64,16495.0,112.75,112.8938,112.7116,112.8267,16495.0
2024-09-30 14:50:00,117.65,117.67,117.48,117.51,15259.0,112.8363,112.8555,112.6732,112.702,15259.0
2024-09-30 15:00:00,117.52,117.59,117.43,117.59,16579.0,112.7116,112.7787,112.6253,112.7787,16579.0
2024-09-30 15:10:00,117.59,117.67,117.49,117.59,13222.0,112.7787,112.8555,112.6828,112.7787,13222.0
2024-09-30 15:20:00,117.6,117.66,117.53,117.59,17709.0,112.7883,112.8459,112.7212,112.7787,17709.0
2024-09-30 15:30:00,117.57,117.96,117.56,117.92,26725.0,112.7595,113.1336,112.75,113.0952,26725.0
2024-09-30 15:40:00,117.94,118.24,117.94,118.2,49659.0,113.1144,113.4021,113.1144,113.3638,49659.0
2024-09-30 15:50:00,118.24,118.8,118.15,118.63,248075.0,113.4021,113.9392,113.3158,113.7762,248075.0
2024-10-01 09:30:00,119.2,119.29,117.5,117.8,46209.0,114.3229,114.4092,112.6924,112.9801,46209.0
2024-10-01 09:40:00,117.8,118.12,117.53,117.9,25900.0,112.9801,113.287,112.7212,113.076,25900.0
2024-10-01 09:50:00,118.02,118.14,117.55,117.86,19829.0,113.1911,113.3062,112.7404,113.0377,19829.0
2024-10-01 10:00:00,117.85,118.17,117.75,117.96,15914.0,113.0281,113.335,112.9322,113.1336,15914.0
2024-10-01 10:10:00,117.99,118.46,117.98,118.46,15328.0,113.1624,113.6131,113.1528,113.6131,15328.0
2024-10-01 10:20:00,118.42,118.73,118.42,118.71,17112.0,113.5748,113.8721,113.5748,113.8529,17112.0
2024-10-01 10:30:00,118.67,119.07,118.64,118.99,13111.0,113.8145,114.1982,113.7858,114.1214,13111.0
2024-10-01 10:40:00,118.94,118.96,118.7,118.7,10375.0,114.0735,114.0927,113.8433,113.8433,10375.0
2024-10-01 10:50:00,118.71,118.99,118.63,118.98,9263.0,113.8529,114.1214,113.7762,114.1119,9263.0
2024-10-01 11:00:00,118.95,118.98,118.8,118.8,6453.0,114.0831,114.1119,113.9392,113.9392,6453.0
2024-10-01 11:10:00,118.81,119.07,118.75,119.07,14227.0,113.9488,114.1982,113.8913,114.1982,14227.0
2024-10-01 11:20:00,119.08,119.22,119.07,119.17,8693.0,114.2078,114.342,114.1982,114.2941,8693.0
2024-10-01 11:30:00,119.2,119.2,118.81,118.93,4305.0,114.3229,114.3229,113.9488,114.0639,4305.0
2024-10-01 11:40:00,119.01,119.06,118.94,118.98,4539.0,114.1406,114.1886,114.0735,114.1119,4539.0
2024-10-01 11:50:00,119.0,119.04,118.89,118.91,6327.0,114.131,114.1694,114.0255,114.0447,6327.0
2024-10-01 12:00:00,118.88,118.88,118.7,118.88,9142.0,114.0159,114.0159,113.8433,114.0159,9142.0
2024-10-01 12:10:00,118.87,118.92,118.8,118.84,8411.0,114.0064,114.0543,113.9392,113.9776,8411.0
2024-10-01 12:20:00,118.83,118.83,118.7,118.76,5189.0,113.968,113.968,113.8433,113.9009,5189.0
2024-10-01 12:30:00,118.72,118.79,118.63,118.77,11338.0,113.8625,113.9296,113.7762,113.9105,11338.0
2024-10-01 12:40:00,118.75,118.78,118.53,118.59,7224.0,113.8913,113.92,113.6803,113.7378,7224.0
2024-10-01 12:50:00,118.61,118.72,118.55,118.62,5862.0,113.757,113.8625,113.6995,113.7666,5862.0
2024-10-01 13:00:00,118.64,118.66,118.59,118.64,3627.0,113.7858,113.805,113.7378,113.7858,3627.0
2024-10-01 13:10:00,118.66,118.66,118.43,118.5,5810.0,113.805,113.805,113.5844,113.6515,5810.0
2024-10-01 13:20:00,118.54,118.59,118.45,118.58,8870.0,113.6899,113.7378,113.6035,113.7282,8870.0
2024-10-01 13:30:00,118.59,118.68,118.57,118.68,5461.0,113.7378,113.8241,113.7186,113.8241,5461.0
2024-10-01 13:40:00,118.66,118.7,118.57,118.57,5924.0,113.805,113.8433,113.7186,113.7186,5924.0
2024-10-01 13:50:00,118.54,118.55,118.38,118.45,5138.0,113.6899,113.6995,113.5364,113.6035,5138.0
2024-10-01 14:00:00,118.46,118.55,118.43,118.55,11354.0,113.6131,113.6995,113.5844,113.6995,11354.0
2024-10-01 14:10:00,118.51,118.62,118.51,118.62,4699.0,113.6611,113.7666,113.6611,113.7666,4699.0
2024-10-01 14:20:00,118.61,118.61,118.47,118.57,5775.0,113.757,113.757,113.6227,113.7186,5775.0
2024-10-01 14:30:00,118.54,119.0,118.54,118.96,9304.0,113.6899,114.131,113.6899,114.0927,9304.0
2024-10-01 14:40:00,119.04,119.16,119.03,119.08,9860.0,114.1694,114.2845,114.1598,114.2078,9860.0
2024-10-01 14:50:00,119.09,119.35,119.09,119.31,17659.0,114.2174,114.4667,114.2174,114.4284,17659.0
2024-10-01 15:00:00,119.32,119.32,119.05,119.05,11124.0,114.4379,114.4379,114.179,114.179,11124.0
2024-10-01 15:10:00,119.04,119.04,118.79,118.92,10824.0,114.1694,114.1694,113.9296,114.0543,10824.0
2024-10-01 15:20:00,118.92,119.07,118.86,119.01,10214.0,114.0543,114.1982,113.9968,114.1406,10214.0
2024-10-01 15:30:00,119.0,119.05,118.8,119.05,19875.0,114.131,114.179,113.9392,114.179,19875.0
2024-10-01 15:40:00,118.99,119.19,118.99,119.16,19193.0,114.1214,114.3133,114.1214,114.2845,19193.0
2024-10-01 15:50:00,119.12,119.23,118.97,119.11,85297.0,114.2461,114.3516,114.1023,114.2365,85297.0
2024-10-02 09:30:00,117.98,118.3,117.62,117.75,41648.0,113.1528,113.4597,112.8075,112.9322,41648.0
2024-10-02 09:40:00,117.73,118.38,117.69,118.37,27951.0,112.913,113.5364,112.8746,113.5268,27951.0
2024-10-02 09:50:00,118.4,118.67,118.13,118.17,27374.0,113.5556,113.8145,113.2966,113.335,27374.0
2024-10-02 10:00:00,118.07,119.56,117.93,118.34,243539.0,113.2391,114.6681,113.1048,113.498,243539.0
2024-10-02 10:10:00,118.34,118.42,117.41,117.45,89685.0,113.498,113.5748,112.6061,112.6445,89685.0
2024-10-02 10:20:00,117.49,117.51,113.99,114.04,293399.0,112.6828,112.702,109.326,109.374,293399.0
2024-10-02 10:30:00,114.19,115.58,113.8,114.81,287700.0,109.5178,110.851,109.1438,110.1125,287700.0
2024-10-02 10:40:00,114.92,115.38,114.56,114.95,131888.0,110.218,110.6592,109.8727,110.2467,131888.0
2024-10-02 10:50:00,114.98,116.31,114.97,116.31,71161.0,110.2755,111.5511,110.2659,111.5511,71161.0
2024-10-02 11:00:00,116.26,116.78,116.25,116.57,178948.0,111.5031,112.0019,111.4936,111.8005,178948.0
2024-10-02 11:10:00,116.61,116.88,115.79,116.02,103073.0,111.8388,112.0978,111.0524,111.273,103073.0
2024-10-02 11:20:00,116.03,116.36,115.99,116.33,42525.0,111.2826,111.5991,111.2442,111.5703,42525.0
2024-10-02 11:30:00,116.33,116.44,115.79,116.0,45050.0,111.5703,111.6758,111.0524,111.2538,45050.0
2024-10-02 11:40:00,116.01,116.06,115.02,115.24,57002.0,111.2634,111.3113,110.3139,110.5249,57002.0
2024-10-02 11:50:00,115.24,115.77,115.24,115.69,24630.0,110.5249,111.0332,110.5249,110.9565,24630.0
2024-10-02 12:00:00,115.69,115.91,115.59,115.65,25903.0,110.9565,111.1675,110.8606,110.9181,25903.0
2024-10-02 12:10:00,115.66,115.76,115.53,115.59,134479.0,110.9277,111.0236,110.803,110.8606,134479.0
2024-10-02 12:20:00,115.6,115.71,115.26,115.33,30601.0,110.8702,110.9757,110.5441,110.6112,30601.0
2024-10-02 12:30:00,115.33,115.68,115.17,115.64,36882.0,110.6112,110.9469,110.4577,110.9085,36882.0
2024-10-02 12:40:00,115.69,115.92,115.61,115.63,40066.0,110.9565,111.1771,110.8797,110.8989,40066.0
2024-10-02 12:50:00,115.63,115.79,115.48,115.7,18306.0,110.8989,111.0524,110.7551,110.9661,18306.0
2024-10-02 13:00:00,115.71,115.9,115.62,115.69,16209.0,110.9757,111.1579,110.8893,110.9565,16209.0
2024-10-02 13:10:00,115.69,115.84,115.67,115.8,13513.0,110.9565,111.1003,110.9373,111.062,13513.0
2024-10-02 13:20:00,115.81,116.71,115.81,116.4,72148.0,111.0716,111.9347,111.0716,111.6374,72148.0
2024-10-02 13:30:00,116.42,116.5,116.15,116.15,39469.0,111.6566,111.7333,111.3976,111.3976,39469.0
2024-10-02 13:40:00,116.17,116.2,115.98,116.08,39084.0,111.4168,111.4456,111.2346,111.3305,39084.0
2024-10-02 13:50:00,116.05,116.23,115.99,116.04,19341.0,111.3017,111.4744,111.2442,111.2921,19341.0
2024-10-02 14:00:00,116.05,116.24,115.99,116.06,31939.0,111.3017,111.484,111.2442,111.3113,31939.0
2024-10-02 14:10:00,116.02,116.24,115.97,116.22,60366.0,111.273,111.484,111.225,111.4648,60366.0
2024-10-02 14:20:00,116.23,116.29,116.13,116.26,39032.0,111.4744,111.5319,111.3785,111.5031,39032.0
2024-10-02 14:30:00,116.24,116.24,115.48,115.59,117274.0,111.484,111.484,110.7551,110.8606,117274.0
2024-10-02 14:40:00,115.62,115.73,115.5,115.67,21083.0,110.8893,110.9948,110.7742,110.9373,21083.0
2024-10-02 14:50:00,115.67,115.93,115.65,115.92,23090.0,110.9373,111.1867,110.9181,111.1771,23090.0
2024-10-02 15:00:00,115.94,116.0,115.75,115.85,32577.0,111.1962,111.2538,111.014,111.1099,32577.0
2024-10-02 15:10:00,115.87,115.9,115.67,115.72,19913.0,111.1291,111.1579,110.9373,110.9852,19913.0
2024-10-02 15:20:00,115.73,115.86,115.72,115.86,44259.0,110.9948,111.1195,110.9852,111.1195,44259.0
2024-10-02 15:30:00,115.84,116.03,115.67,115.9,69137.0,111.1003,111.2826,110.9373,111.1579,69137.0
2024-10-02 15:40:00,115.89,116.03,115.85,115.9,79624.0,111.1483,111.2826,111.1099,111.1579,79624.0
2024-10-02 15:50:00,115.89,116.15,115.76,115.81,389128.0,111.1483,111.3976,111.0236,111.0716,389128.0
2024-10-03 09:30:00,115.64,115.64,114.93,115.04,33661.0,110.9085,110.9085,110.2276,110.3331,33661.0
2024-10-03 09:40:00,114.96,115.13,114.47,114.53,50569.0,110.2563,110.4194,109.7864,109.8439,50569.0
2024-10-03 09:50:00,114.62,114.67,113.92,114.34,60231.0,109.9303,109.9782,109.2589,109.6617,60231.0
2024-10-03 10:00:00,114.28,114.42,113.64,113.81,97900.0,109.6042,109.7384,108.9903,109.1534,97900.0
2024-10-03 10:10:00,113.84,113.88,113.23,113.58,55351.0,109.1822,109.2205,108.5971,108.9328,55351.0
2024-10-03 10:20:00,113.6,113.79,113.35,113.63,39160.0,108.952,109.1342,108.7122,108.9808,39160.0
2024-10-03 10:30:00,113.65,113.79,113.47,113.77,126597.0,108.9999,109.1342,108.8273,109.115,126597.0
2024-10-03 10:40:00,113.72,113.79,113.15,113.73,38649.0,109.0671,109.1342,108.5204,109.0767,38649.0
2024-10-03 10:50:00,113.73,114.28,113.66,114.15,32359.0,109.0767,109.6042,109.0095,109.4795,32359.0
2024-10-03 11:00:00,114.12,114.47,113.84,114.38,31255.0,109.4507,109.7864,109.1822,109.7001,31255.0
2024-10-03 11:10:00,114.35,114.5,114.18,114.35,53084.0,109.6713,109.8152,109.5083,109.6713,53084.0
2024-10-03 11:20:00,114.37,114.41,114.07,114.1,32944.0,109.6905,109.7288,109.4028,109.4315,32944.0
2024-10-03 11:30:00,114.1,114.22,114.01,114.12,14128.0,109.4315,109.5466,109.3452,109.4507,14128.0
2024-10-03 11:40:00,114.12,114.26,113.96,113.96,19310.0,109.4507,109.585,109.2973,109.2973,19310.0
2024-10-03 11:50:00,113.89,114.0,113.82,113.97,13450.0,109.2301,109.3356,109.163,109.3068,13450.0
2024-10-03 12:00:00,113.97,114.5,113.96,114.42,265538.0,109.3068,109.8152,109.2973,109.7384,265538.0
2024-10-03 12:10:00,114.41,114.7,114.37,114.66,6504.0,109.7288,110.007,109.6905,109.9686,6504.0
2024-10-03 12:20:00,114.7,114.7,114.45,114.53,14369.0,110.007,110.007,109.7672,109.8439,14369.0
2024-10-03 12:30:00,114.5,114.6,114.35,114.35,3275.0,109.8152,109.9111,109.6713,109.6713,3275.0
2024-10-03 12:40:00,114.39,114.39,113.97,114.01,18546.0,109.7097,109.7097,109.3068,109.3452,18546.0
2024-10-03 12:50:00,114.02,114.31,113.99,114.27,12210.0,109.3548,109.6329,109.326,109.5946,12210.0
2024-10-03 13:00:00,114.26,114.34,114.17,114.23,7791.0,109.585,109.6617,109.4987,109.5562,7791.0
2024-10-03 13:10:00,114.21,114.26,114.1,114.11,9133.0,109.537,109.585,109.4315,109.4411,9133.0
2024-10-03 13:20:00,114.11,114.3,114.1,114.13,39512.0,109.4411,109.6233,109.4315,109.4603,39512.0
2024-10-03 13:30:00,114.09,114.31,114.06,114.25,9843.0,109.4219,109.6329,109.3932,109.5754,9843.0
2024-10-03 13:40:00,114.25,114.3,114.0,114.23,43254.0,109.5754,109.6233,109.3356,109.5562,43254.0
2024-10-03 13:50:00,114.2,114.37,114.08,114.09,18602.0,109.5274,109.6905,109.4123,109.4219,18602.0
2024-10-03 14:00:00,114.08,114.14,113.96,114.07,26468.0,109.4123,109.4699,109.2973,109.4028,26468.0
2024-10-03 14:10:00,114.04,114.13,113.88,114.05,38187.0,109.374,109.4603,109.2205,109.3836,38187.0
2024-10-03 14:20:00,114.06,114.18,113.97,114.14,35259.0,109.3932,109.5083,109.3068,109.4699,35259.0
2024-10-03 14:30:00,114.14,114.37,114.13,114.37,11727.0,109.4699,109.6905,109.4603,109.6905,11727.0
2024-10-03 14:40:00,114.37,114.39,114.13,114.18,8975.0,109.6905,109.7097,109.4603,109.5083,8975.0
2024-10-03 14:50:00,114.2,114.31,114.15,114.15,13107.0,109.5274,109.6329,109.4795,109.4795,13107.0
2024-10-03 15:00:00,114.12,114.18,113.98,113.99,19201.0,109.4507,109.5083,109.3164,109.326,19201.0
2024-10-03 15:10:00,113.98,114.15,113.94,114.14,31142.0,109.3164,109.4795,109.2781,109.4699,31142.0
2024-10-03 15:20:00,114.14,114.48,114.13,114.33,24385.0,109.4699,109.796,109.4603,109.6521,24385.0
2024-10-03 15:30:00,114.34,114.38,114.12,114.27,31551.0,109.6617,109.7001,109.4507,109.5946,31551.0
2024-10-03 15:40:00,114.27,114.31,114.13,114.23,138700.0,109.5946,109.6329,109.4603,109.5562,138700.0
2024-10-03 15:50:00,114.23,114.45,113.98,114.31,233139.0,109.5562,109.7672,109.3164,109.6329,233139.0
2024-10-04 09:30:00,112.03,112.03,110.7,111.42,87801.0,107.4462,107.4462,106.1706,106.8612,87801.0
2024-10-04 09:40:00,111.5,111.73,110.84,110.95,94794.0,106.9379,107.1585,106.3049,106.4104,94794.0
2024-10-04 09:50:00,111.0,111.31,110.6,111.07,65766.0,106.4584,106.7557,106.0747,106.5255,65766.0
2024-10-04 10:00:00,111.1,111.75,111.1,111.59,43375.0,106.5543,107.1777,106.5543,107.0242,43375.0
2024-10-04 10:10:00,111.53,111.79,111.09,111.16,58141.0,106.9667,107.216,106.5447,106.6118,58141.0
2024-10-04 10:20:00,111.16,111.17,110.59,110.92,103766.0,106.6118,106.6214,106.0651,106.3816,103766.0
2024-10-04 10:30:00,110.93,111.19,110.53,110.91,126214.0,106.3912,106.6406,106.0076,106.372,126214.0
2024-10-04 10:40:00,110.92,111.05,110.72,110.93,55319.0,106.3816,106.5063,106.1898,106.3912,55319.0
2024-10-04 10:50:00,110.92,111.16,110.79,110.81,29541.0,106.3816,106.6118,106.257,106.2761,29541.0
2024-10-04 11:00:00,110.79,111.04,110.79,111.01,39155.0,106.257,106.4967,106.257,106.468,39155.0
2024-10-04 11:10:00,111.0,111.03,110.74,110.86,36885.0,106.4584,106.4871,106.209,106.3241,36885.0
2024-10-04 11:20:00,110.88,110.95,110.61,110.94,40079.0,106.3433,106.4104,106.0843,106.4008,40079.0
2024-10-04 11:30:00,110.93,111.06,110.84,111.01,56341.0,106.3912,106.5159,106.3049,106.468,56341.0
2024-10-04 11:40:00,111.0,111.06,110.64,110.75,25933.0,106.4584,106.5159,106.1131,106.2186,25933.0
2024-10-04 11:50:00,110.75,110.78,110.46,110.52,49452.0,106.2186,106.2474,105.9405,105.998,49452.0
2024-10-04 12:00:00,110.54,110.78,110.52,110.55,44546.0,106.0172,106.2474,105.998,106.0268,44546.0
2024-10-04 12:10:00,110.53,110.81,110.53,110.68,23120.0,106.0076,106.2761,106.0076,106.1515,23120.0
2024-10-04 12:20:00,110.68,110.88,110.67,110.76,26269.0,106.1515,106.3433,106.1419,106.2282,26269.0
2024-10-04 12:30:00,110.76,111.02,110.73,110.97,28961.0,106.2282,106.4775,106.1994,106.4296,28961.0
2024-10-04 12:40:00,110.97,111.19,110.86,111.12,16072.0,106.4296,106.6406,106.3241,106.5735,16072.0
2024-10-04 12:50:00,111.12,111.28,111.11,111.25,34859.0,106.5735,106.7269,106.5639,106.6981,34859.0
2024-10-04 13:00:00,111.26,111.38,111.19,111.34,19896.0,106.7077,106.8228,106.6406,106.7845,19896.0
2024-10-04 13:10:00,111.33,111.55,111.32,111.49,28160.0,106.7749,106.9859,106.7653,106.9283,28160.0
2024-10-04 13:20:00,111.49,111.55,111.44,111.44,19051.0,106.9283,106.9859,106.8804,106.8804,19051.0
2024-10-04 13:30:00,111.47,111.68,111.47,111.57,17317.0,106.9091,107.1105,106.9091,107.005,17317.0
2024-10-04 13:40:00,111.6,111.72,111.58,111.59,24987.0,107.0338,107.1489,107.0146,107.0242,24987.0
2024-10-04 13:50:00,111.62,111.62,111.22,111.49,27705.0,107.053,107.053,106.6694,106.9283,27705.0
2024-10-04 14:00:00,111.48,111.49,111.32,111.33,22973.0,106.9187,106.9283,106.7653,106.7749,22973.0
2024-10-04 14:10:00,111.32,111.34,111.03,111.23,17498.0,106.7653,106.7845,106.4871,106.679,17498.0
2024-10-04 14:20:00,111.27,111.47,111.24,111.45,16072.0,106.7173,106.9091,106.6885,106.89,16072.0
2024-10-04 14:30:00,111.47,111.62,111.45,111.6,21856.0,106.9091,107.053,106.89,107.0338,21856.0
2024-10-04 14:40:00,111.61,111.67,111.5,111.53,15201.0,107.0434,107.101,106.9379,106.9667,15201.0
2024-10-04 14:50:00,111.55,111.66,111.5,111.52,34159.0,106.9859,107.0914,106.9379,106.9571,34159.0
2024-10-04 15:00:00,111.5,111.59,111.2,111.2,61927.0,106.9379,107.0242,106.6502,106.6502,61927.0
2024-10-04 15:10:00,111.23,111.36,111.21,111.3,45384.0,106.679,106.8036,106.6598,106.7461,45384.0
2024-10-04 15:20:00,111.28,111.35,111.21,111.22,38043.0,106.7269,106.794,106.6598,106.6694,38043.0
2024-10-04 15:30:00,111.22,111.54,111.15,111.51,45722.0,106.6694,106.9763,106.6022,106.9475,45722.0
2024-10-04 15:40:00,111.51,111.66,111.37,111.64,49695.0,106.9475,107.0914,106.8132,107.0722,49695.0
2024-10-04 15:50:00,111.77,111.94,111.11,111.45,373991.0,107.1969,107.3599,106.5639,106.89,373991.0
2024-10-07 09:30:00,110.57,110.75,110.06,110.5,30286.0,106.046,106.2186,105.5568,105.9788,30286.0
2024-10-07 09:40:00,110.5,110.94,110.4,110.53,16937.0,105.9788,106.4008,105.8829,106.0076,16937.0
2024-10-07 09:50:00,110.44,111.21,110.43,110.97,17138.0,105.9213,106.6598,105.9117,106.4296,17138.0
2024-10-07 10:00:00,111.05,111.3,110.96,111.24,92385.0,106.5063,106.7461,106.42,106.6885,92385.0
2024-10-07 10:10:00,111.24,111.58,110.99,111.02,24597.0,106.6885,107.0146,106.4488,106.4775,24597.0
2024-10-07 10:20:00,111.0,111.01,110.82,110.86,10557.0,106.4584,106.468,106.2857,106.3241,10557.0
2024-10-07 10:30:00,110.84,110.84,110.64,110.65,10728.0,106.3049,106.3049,106.1131,106.1227,10728.0
2024-10-07 10:40:00,110.64,110.71,110.47,110.7,9969.0,106.1131,106.1802,105.95,106.1706,9969.0
2024-10-07 10:50:00,110.7,110.73,110.43,110.5,41706.0,106.1706,106.1994,105.9117,105.9788,41706.0
2024-10-07 11:00:00,110.45,110.72,110.43,110.63,23318.0,105.9309,106.1898,105.9117,106.1035,23318.0
2024-10-07 11:10:00,110.67,110.67,110.44,110.57,13933.0,106.1419,106.1419,105.9213,106.046,13933.0
2024-10-07 11:20:00,110.59,110.63,110.42,110.52,20602.0,106.0651,106.1035,105.9021,105.998,20602.0
2024-10-07 11:30:00,110.49,110.52,110.42,110.52,7267.0,105.9692,105.998,105.9021,105.998,7267.0
2024-10-07 11:40:00,110.5,110.53,110.41,110.45,19572.0,105.9788,106.0076,105.8925,105.9309,19572.0
2024-10-07 11:50:00,110.45,110.63,110.35,110.43,24779.0,105.9309,106.1035,105.835,105.9117,24779.0
2024-10-07 12:00:00,110.43,110.62,110.37,110.61,13229.0,105.9117,106.0939,105.8541,106.0843,13229.0
2024-10-07 12:10:00,110.6,110.69,110.52,110.52,10129.0,106.0747,106.161,105.998,105.998,10129.0
2024-10-07 12:20:00,110.55,110.62,110.51,110.53,27748.0,106.0268,106.0939,105.9884,106.0076,27748.0
2024-10-07 12:30:00,110.5,110.57,110.44,110.44,13180.0,105.9788,106.046,105.9213,105.9213,13180.0
2024-10-07 12:40:00,110.46,110.62,110.4,110.58,10591.0,105.9405,106.0939,105.8829,106.0555,10591.0
2024-10-07 12:50:00,110.57,110.89,110.56,110.83,19050.0,106.046,106.3529,106.0364,106.2953,19050.0
2024-10-07 13:00:00,110.81,110.83,110.75,110.79,4046.0,106.2761,106.2953,106.2186,106.257,4046.0
2024-10-07 13:10:00,110.76,111.07,110.76,111.06,14151.0,106.2282,106.5255,106.2282,106.5159,14151.0
2024-10-07 13:20:00,111.08,111.1,110.93,111.01,9805.0,106.5351,106.5543,106.3912,106.468,9805.0
2024-10-07 13:30:00,111.0,111.06,111.0,111.01,3669.0,106.4584,106.5159,106.4584,106.468,3669.0
2024-10-07 13:40:00,110.98,111.03,110.85,110.88,27810.0,106.4392,106.4871,106.3145,106.3433,27810.0
2024-10-07 13:50:00,110.86,110.88,110.77,110.88,7716.0,106.3241,106.3433,106.2378,106.3433,7716.0
2024-10-07 14:00:00,110.87,110.9,110.81,110.82,11228.0,106.3337,106.3625,106.2761,106.2857,11228.0
2024-10-07 14:10:00,110.82,110.89,110.81,110.82,6223.0,106.2857,106.3529,106.2761,106.2857,6223.0
2024-10-07 14:20:00,110.85,110.87,110.72,110.76,11255.0,106.3145,106.3337,106.1898,106.2282,11255.0
2024-10-07 14:30:00,110.75,110.91,110.55,110.75,53481.0,106.2186,106.372,106.0268,106.2186,53481.0
2024-10-07 14:40:00,110.75,110.85,110.71,110.78,38715.0,106.2186,106.3145,106.1802,106.2474,38715.0
2024-10-07 14:50:00,110.8,110.82,110.67,110.7,20666.0,106.2665,106.2857,106.1419,106.1706,20666.0
2024-10-07 15:00:00,110.72,110.93,110.69,110.9,16318.0,106.1898,106.3912,106.161,106.3625,16318.0
2024-10-07 15:10:00,110.87,111.02,110.81,110.93,17100.0,106.3337,106.4775,106.2761,106.3912,17100.0
2024-10-07 15:20:00,110.95,111.05,110.87,110.94,35009.0,106.4104,106.5063,106.3337,106.4008,35009.0
2024-10-07 15:30:00,110.96,110.99,110.81,110.86,30776.0,106.42,106.4488,106.2761,106.3241,30776.0
2024-10-07 15:40:00,110.86,111.05,110.81,111.02,55592.0,106.3241,106.5063,106.2761,106.4775,55592.0
2024-10-07 15:50:00,111.03,111.31,111.0,111.23,193075.0,106.4871,106.7557,106.4584,106.679,193075.0
2024-10-08 09:30:00,111.68,111.95,111.1,111.34,43893.0,107.1105,107.3695,106.5543,106.7845,43893.0
2024-10-08 09:40:00,111.34,111.55,111.0,111.31,15614.0,106.7845,106.9859,106.4584,106.7557,15614.0
2024-10-08 09:50:00,111.31,111.43,111.07,111.21,10384.0,106.7557,106.8708,106.5255,106.6598,10384.0
2024-10-08 10:00:00,111.23,111.4,110.79,111.24,30288.0,106.679,106.842,106.257,106.6885,30288.0
2024-10-08 10:10:00,111.26,111.4,110.94,111.37,15068.0,106.7077,106.842,106.4008,106.8132,15068.0
2024-10-08 10:20:00,111.37,111.6,111.27,111.36,17096.0,106.8132,107.0338,106.7173,106.8036,17096.0
2024-10-08 10:30:00,111.36,111.44,111.03,111.03,14938.0,106.8036,106.8804,106.4871,106.4871,14938.0
2024-10-08 10:40:00,111.05,111.56,111.04,111.21,31630.0,106.5063,106.9955,106.4967,106.6598,31630.0
2024-10-08 10:50:00,111.18,111.31,111.09,111.09,18682.0,106.631,106.7557,106.5447,106.5447,18682.0
2024-10-08 11:00:00,111.12,111.32,110.97,111.28,18705.0,106.5735,106.7653,106.4296,106.7269,18705.0
2024-10-08 11:10:00,111.29,111.53,111.22,111.49,27971.0,106.7365,106.9667,106.6694,106.9283,27971.0
2024-10-08 11:20:00,111.49,111.51,111.34,111.47,11788.0,106.9283,106.9475,106.7845,106.9091,11788.0
2024-10-08 11:30:00,111.45,111.6,111.41,111.46,21741.0,106.89,107.0338,106.8516,106.8995,21741.0
2024-10-08 11:40:00,111.42,111.58,111.42,111.52,10501.0,106.8612,107.0146,106.8612,106.9571,10501.0
2024-10-08 11:50:00,111.57,111.59,111.37,111.51,15946.0,107.005,107.0242,106.8132,106.9475,15946.0
2024-10-08 12:00:00,111.52,111.73,111.49,111.55,39291.0,106.9571,107.1585,106.9283,106.9859,39291.0
2024-10-08 12:10:00,111.55,111.81,111.47,111.78,294390.0,106.9859,107.2352,106.9091,107.2065,294390.0
2024-10-08 12:20:00,111.73,112.19,111.72,112.19,16506.0,107.1585,107.5997,107.1489,107.5997,16506.0
2024-10-08 12:30:00,112.19,112.19,111.95,112.08,13286.0,107.5997,107.5997,107.3695,107.4942,13286.0
2024-10-08 12:40:00,112.09,112.11,111.73,111.76,8993.0,107.5038,107.5229,107.1585,107.1873,8993.0
2024-10-08 12:50:00,111.75,111.77,111.64,111.66,8873.0,107.1777,107.1969,107.0722,107.0914,8873.0
2024-10-08 13:00:00,111.67,111.81,111.61,111.69,18377.0,107.101,107.2352,107.0434,107.1201,18377.0
2024-10-08 13:10:00,111.68,111.74,111.4,111.5,11543.0,107.1105,107.1681,106.842,106.9379,11543.0
2024-10-08 13:20:00,111.49,111.83,111.48,111.8,7865.0,106.9283,107.2544,106.9187,107.2256,7865.0
2024-10-08 13:30:00,111.82,111.93,111.78,111.78,10222.0,107.2448,107.3503,107.2065,107.2065,10222.0
2024-10-08 13:40:00,111.78,111.95,111.78,111.9,10911.0,107.2065,107.3695,107.2065,107.3215,10911.0
2024-10-08 13:50:00,111.92,111.92,111.82,111.82,12545.0,107.3407,107.3407,107.2448,107.2448,12545.0
2024-10-08 14:00:00,111.81,111.89,111.79,111.85,7703.0,107.2352,107.3119,107.216,107.2736,7703.0
2024-10-08 14:10:00,111.86,111.9,111.8,111.83,8471.0,107.2832,107.3215,107.2256,107.2544,8471.0
2024-10-08 14:20:00,111.84,111.85,111.73,111.73,10502.0,107.264,107.2736,107.1585,107.1585,10502.0
2024-10-08 14:30:00,111.74,111.74,111.62,111.7,6230.0,107.1681,107.1681,107.053,107.1297,6230.0
2024-10-08 14:40:00,111.67,111.8,111.64,111.78,23024.0,107.101,107.2256,107.0722,107.2065,23024.0
2024-10-08 14:50:00,111.78,111.87,111.76,111.76,9113.0,107.2065,107.2928,107.1873,107.1873,9113.0
2024-10-08 15:00:00,111.76,111.83,111.73,111.83,9661.0,107.1873,107.2544,107.1585,107.2544,9661.0
2024-10-08 15:10:00,111.83,111.9,111.75,111.77,10825.0,107.2544,107.3215,107.1777,107.1969,10825.0
2024-10-08 15:20:00,111.77,111.98,111.75,111.98,12748.0,107.1969,107.3983,107.1777,107.3983,12748.0
2024-10-08 15:30:00,111.96,112.07,111.96,111.99,22805.0,107.3791,107.4846,107.3791,107.4079,22805.0
2024-10-08 15:40:00,111.99,112.15,111.99,112.03,32493.0,107.4079,107.5613,107.4079,107.4462,32493.0
2024-10-08 15:50:00,112.04,112.27,111.98,112.08,123596.0,107.4558,107.6764,107.3983,107.4942,123596.0
2024-10-09 09:30:00,111.41,111.47,110.66,110.81,56895.0,106.8516,106.9091,106.1323,106.2761,56895.0
2024-10-09 09:40:00,110.87,111.71,110.87,111.63,53450.0,106.3337,107.1393,106.3337,107.0626,53450.0
2024-10-09 09:50:00,111.56,111.78,111.5,111.68,18907.0,106.9955,107.2065,106.9379,107.1105,18907.0
2024-10-09 10:00:00,111.72,111.77,111.57,111.62,30953.0,107.1489,107.1969,107.005,107.053,30953.0
2024-10-09 10:10:00,111.62,111.75,111.36,111.38,40164.0,107.053,107.1777,106.8036,106.8228,40164.0
2024-10-09 10:20:00,111.3,111.55,111.29,111.43,33282.0,106.7461,106.9859,106.7365,106.8708,33282.0
2024-10-09 10:30:00,111.43,111.63,111.2,111.52,13324.0,106.8708,107.0626,106.6502,106.9571,13324.0
2024-10-09 10:40:00,111.45,111.5,111.22,111.36,11905.0,106.89,106.9379,106.6694,106.8036,11905.0
2024-10-09 10:50:00,111.36,111.59,111.31,111.41,10608.0,106.8036,107.0242,106.7557,106.8516,10608.0
2024-10-09 11:00:00,111.42,111.53,111.42,111.45,14220.0,106.8612,106.9667,106.8612,106.89,14220.0
2024-10-09 11:10:00,111.45,111.46,111.31,111.34,9011.0,106.89,106.8995,106.7557,106.7845,9011.0
2024-10-09 11:20:00,111.31,111.42,111.25,111.25,8173.0,106.7557,106.8612,106.6981,106.6981,8173.0
2024-10-09 11:30:00,111.21,111.36,111.21,111.31,13175.0,106.6598,106.8036,106.6598,106.7557,13175.0
2024-10-09 11:40:00,111.32,111.39,111.11,111.37,27571.0,106.7653,106.8324,106.5639,106.8132,27571.0
2024-10-09 11:50:00,111.38,111.51,111.34,111.49,24246.0,106.8228,106.9475,106.7845,106.9283,24246.0
2024-10-09 12:00:00,111.49,111.72,111.49,111.72,22548.0,106.9283,107.1489,106.9283,107.1489,22548.0
2024-10-09 12:10:00,111.72,111.85,111.63,111.66,15190.0,107.1489,107.2736,107.0626,107.0914,15190.0
2024-10-09 12:20:00,111.62,111.66,111.54,111.55,74033.0,107.053,107.0914,106.9763,106.9859,74033.0
2024-10-09 12:30:00,111.52,111.52,111.24,111.37,10934.0,106.9571,106.9571,106.6885,106.8132,10934.0
2024-10-09 12:40:00,111.37,111.37,111.29,111.33,4209.0,106.8132,106.8132,106.7365,106.7749,4209.0
2024-10-09 12:50:00,111.29,111.31,111.19,111.19,4463.0,106.7365,106.7557,106.6406,106.6406,4463.0
2024-10-09 13:00:00,111.15,111.31,111.15,111.27,8732.0,106.6022,106.7557,106.6022,106.7173,8732.0
2024-10-09 13:10:00,111.25,111.35,111.15,111.27,13112.0,106.6981,106.794,106.6022,106.7173,13112.0
2024-10-09 13:20:00,111.26,111.26,111.14,111.23,14650.0,106.7077,106.7077,106.5926,106.679,14650.0
2024-10-09 13:30:00,111.23,111.33,111.2,111.25,16986.0,106.679,106.7749,106.6502,106.6981,16986.0
2024-10-09 13:40:00,111.27,111.53,111.25,111.48,27889.0,106.7173,106.9667,106.6981,106.9187,27889.0
2024-10-09 13:50:00,111.48,111.65,111.39,111.58,71516.0,106.9187,107.0818,106.8324,107.0146,71516.0
2024-10-09 14:00:00,111.54,111.55,111.1,111.1,32162.0,106.9763,106.9859,106.5543,106.5543,32162.0
2024-10-09 14:10:00,111.1,111.11,110.7,110.71,28095.0,106.5543,106.5639,106.1706,106.1802,28095.0
2024-10-09 14:20:00,110.71,110.74,110.55,110.63,30617.0,106.1802,106.209,106.0268,106.1035,30617.0
2024-10-09 14:30:00,110.62,111.01,110.6,111.01,47948.0,106.0939,106.468,106.0747,106.468,47948.0
2024-10-09 14:40:00,111.01,111.11,110.94,110.94,58520.0,106.468,106.5639,106.4008,106.4008,58520.0
2024-10-09 14:50:00,110.94,110.98,110.78,110.9,8085.0,106.4008,106.4392,106.2474,106.3625,8085.0
2024-10-09 15:00:00,110.89,110.89,110.66,110.75,11079.0,106.3529,106.3529,106.1323,106.2186,11079.0
2024-10-09 15:10:00,110.76,111.02,110.76,111.02,43599.0,106.2282,106.4775,106.2282,106.4775,43599.0
2024-10-09 15:20:00,111.02,111.26,110.98,111.26,17837.0,106.4775,106.7077,106.4392,106.7077,17837.0
2024-10-09 15:30:00,111.24,111.4,111.17,111.28,14548.0,106.6885,106.842,106.6214,106.7269,14548.0
2024-10-09 15:40:00,111.31,111.65,111.3,111.62,162837.0,106.7557,107.0818,106.7461,107.053,162837.0
2024-10-09 15:50:00,111.66,111.77,111.43,111.46,150007.0,107.0914,107.1969,106.8708,106.8995,150007.0
2024-10-10 09:30:00,110.06,111.0,109.67,110.89,84979.0,105.5568,106.4584,105.1828,106.3529,84979.0
2024-10-10 09:40:00,110.95,111.58,110.89,111.53,47326.0,106.4104,107.0146,106.3529,106.9667,47326.0
2024-10-10 09:50:00,111.55,112.04,111.51,111.55,27797.0,106.9859,107.4558,106.9475,106.9859,27797.0
2024-10-10 10:00:00,111.52,111.52,111.03,111.05,31627.0,106.9571,106.9571,106.4871,106.5063,31627.0
2024-10-10 10:10:00,111.09,111.22,110.79,110.79,19299.0,106.5447,106.6694,106.257,106.257,19299.0
2024-10-10 10:20:00,110.76,110.79,110.35,110.37,27775.0,106.2282,106.257,105.835,105.8541,27775.0
2024-10-10 10:30:00,110.39,110.73,110.39,110.58,24182.0,105.8733,106.1994,105.8733,106.0555,24182.0
2024-10-10 10:40:00,110.6,110.69,110.33,110.44,14922.0,106.0747,106.161,105.8158,105.9213,14922.0
2024-10-10 10:50:00,110.39,110.76,110.37,110.46,38414.0,105.8733,106.2282,105.8541,105.9405,38414.0
2024-10-10 11:00:00,110.49,110.69,110.49,110.69,120881.0,105.9692,106.161,105.9692,106.161,120881.0
2024-10-10 11:10:00,110.74,110.89,110.68,110.7,12904.0,106.209,106.3529,106.1515,106.1706,12904.0
2024-10-10 11:20:00,110.68,110.71,110.42,110.42,32960.0,106.1515,106.1802,105.9021,105.9021,32960.0
2024-10-10 11:30:00,110.46,110.47,110.3,110.37,13030.0,105.9405,105.95,105.787,105.8541,13030.0
2024-10-10 11:40:00,110.37,110.66,110.37,110.56,27549.0,105.8541,106.1323,105.8541,106.0364,27549.0
2024-10-10 11:50:00,110.54,110.55,110.38,110.4,8787.0,106.0172,106.0268,105.8637,105.8829,8787.0
2024-10-10 12:00:00,110.39,110.49,110.3,110.41,9300.0,105.8733,105.9692,105.787,105.8925,9300.0
2024-10-10 12:10:00,110.44,110.6,110.37,110.38,22817.0,105.9213,106.0747,105.8541,105.8637,22817.0
2024-10-10 12:20:00,110.4,110.42,110.3,110.35,10331.0,105.8829,105.9021,105.787,105.835,10331.0
2024-10-10 12:30:00,110.37,110.48,110.34,110.42,12928.0,105.8541,105.9596,105.8254,105.9021,12928.0
2024-10-10 12:40:00,110.4,110.41,110.02,110.02,23593.0,105.8829,105.8925,105.5185,105.5185,23593.0
2024-10-10 12:50:00,110.04,110.09,109.84,109.86,14228.0,105.5376,105.5856,105.3458,105.365,14228.0
2024-10-10 13:00:00,109.85,109.92,109.81,109.86,16644.0,105.3554,105.4226,105.3171,105.365,16644.0
2024-10-10 13:10:00,109.87,109.92,109.79,109.85,10525.0,105.3746,105.4226,105.2979,105.3554,10525.0
2024-10-10 13:20:00,109.85,110.01,109.85,110.01,8881.0,105.3554,105.5089,105.3554,105.5089,8881.0
2024-10-10 13:30:00,110.02,110.15,110.0,110.08,5391.0,105.5185,105.6431,105.4993,105.576,5391.0
2024-10-10 13:40:00,110.09,110.2,110.08,110.2,5383.0,105.5856,105.6911,105.576,105.6911,5383.0
2024-10-10 13:50:00,110.2,110.42,110.13,110.42,10847.0,105.6911,105.9021,105.624,105.9021,10847.0
2024-10-10 14:00:00,110.42,110.46,110.32,110.46,13809.0,105.9021,105.9405,105.8062,105.9405,13809.0
2024-10-10 14:10:00,110.46,110.51,110.37,110.4,12096.0,105.9405,105.9884,105.8541,105.8829,12096.0
2024-10-10 14:20:00,110.39,110.63,110.33,110.49,22405.0,105.8733,106.1035,105.8158,105.9692,22405.0
2024-10-10 14:30:00,110.49,110.49,110.26,110.34,20219.0,105.9692,105.9692,105.7486,105.8254,20219.0
2024-10-10 14:40:00,110.34,110.42,110.31,110.35,9062.0,105.8254,105.9021,105.7966,105.835,9062.0
2024-10-10 14:50:00,110.34,110.37,110.12,110.17,11501.0,105.8254,105.8541,105.6144,105.6623,11501.0
2024-10-10 15:00:00,110.16,110.18,110.0,110.08,14605.0,105.6527,105.6719,105.4993,105.576,14605.0
2024-10-10 15:10:00,110.08,110.08,109.93,110.01,13854.0,105.576,105.576,105.4321,105.5089,13854.0
2024-10-10 15:20:00,109.98,109.99,109.8,109.85,20546.0,105.4801,105.4897,105.3075,105.3554,20546.0
2024-10-10 15:30:00,109.86,110.08,109.86,110.07,20258.0,105.365,105.576,105.365,105.5664,20258.0
2024-10-10 15:40:00,110.08,110.17,109.97,110.0,34061.0,105.576,105.6623,105.4705,105.4993,34061.0
2024-10-10 15:50:00,110.0,110.25,109.85,109.95,254606.0,105.4993,105.7391,105.3554,105.4513,254606.0
2024-10-11 09:30:00,110.57,111.0,110.38,110.69,20815.0,106.046,106.4584,105.8637,106.161,20815.0
2024-10-11 09:40:00,110.57,110.63,110.08,110.25,19832.0,106.046,106.1035,105.576,105.7391,19832.0
2024-10-11 09:50:00,110.14,110.25,110.03,110.25,10679.0,105.6336,105.7391,105.5281,105.7391,10679.0
2024-10-11 10:00:00,110.35,110.52,109.91,109.96,16322.0,105.835,105.998,105.413,105.4609,16322.0
2024-10-11 10:10:00,110.04,110.17,109.83,109.85,28104.0,105.5376,105.6623,105.3362,105.3554,28104.0
2024-10-11 10:20:00,109.81,110.14,109.72,110.11,19188.0,105.3171,105.6336,105.2307,105.6048,19188.0
2024-10-11 10:30:00,110.15,110.15,109.76,109.89,12454.0,105.6431,105.6431,105.2691,105.3938,12454.0
2024-10-11 10:40:00,109.88,110.29,109.85,110.24,10180.0,105.3842,105.7774,105.3554,105.7295,10180.0
2024-10-11 10:50:00,110.23,110.23,109.98,109.99,14811.0,105.7199,105.7199,105.4801,105.4897,14811.0
2024-10-11 11:00:00,109.96,109.99,109.8,109.91,11299.0,105.4609,105.4897,105.3075,105.413,11299.0
2024-10-11 11:10:00,109.91,110.08,109.9,109.97,9361.0,105.413,105.576,105.4034,105.4705,9361.0
2024-10-11 11:20:00,109.98,110.1,109.96,110.04,16861.0,105.4801,105.5952,105.4609,105.5376,16861.0
2024-10-11 11:30:00,110.06,110.35,110.05,110.31,9455.0,105.5568,105.835,105.5472,105.7966,9455.0
2024-10-11 11:40:00,110.29,110.34,110.11,110.16,13690.0,105.7774,105.8254,105.6048,105.6527,13690.0
2024-10-11 11:50:00,110.18,110.18,110.09,110.09,17042.0,105.6719,105.6719,105.5856,105.5856,17042.0
2024-10-11 12:00:00,110.1,110.1,109.82,109.84,15829.0,105.5952,105.5952,105.3266,105.3458,15829.0
2024-10-11 12:10:00,109.87,109.91,109.81,109.87,13781.0,105.3746,105.413,105.3171,105.3746,13781.0
2024-10-11 12:20:00,109.9,109.99,109.88,109.91,13021.0,105.4034,105.4897,105.3842,105.413,13021.0
2024-10-11 12:30:00,109.94,109.99,109.89,109.91,10772.0,105.4417,105.4897,105.3938,105.413,10772.0
2024-10-11 12:40:00,109.93,110.13,109.9,110.13,11015.0,105.4321,105.624,105.4034,105.624,11015.0
2024-10-11 12:50:00,110.15,110.22,110.1,110.22,9304.0,105.6431,105.7103,105.5952,105.7103,9304.0
2024-10-11 13:00:00,110.28,110.37,110.26,110.33,13078.0,105.7678,105.8541,105.7486,105.8158,13078.0
2024-10-11 13:10:00,110.36,110.48,110.29,110.32,8898.0,105.8446,105.9596,105.7774,105.8062,8898.0
2024-10-11 13:20:00,110.32,110.39,110.25,110.36,5562.0,105.8062,105.8733,105.7391,105.8446,5562.0
2024-10-11 13:30:00,110.36,110.36,110.18,110.33,8073.0,105.8446,105.8446,105.6719,105.8158,8073.0
2024-10-11 13:40:00,110.35,110.49,110.34,110.45,10337.0,105.835,105.9692,105.8254,105.9309,10337.0
2024-10-11 13:50:00,110.46,110.48,110.33,110.36,6160.0,105.9405,105.9596,105.8158,105.8446,6160.0
2024-10-11 14:00:00,110.36,110.38,110.31,110.31,7191.0,105.8446,105.8637,105.7966,105.7966,7191.0
2024-10-11 14:10:00,110.32,110.49,110.3,110.46,10174.0,105.8062,105.9692,105.787,105.9405,10174.0
2024-10-11 14:20:00,110.44,110.47,110.41,110.45,6361.0,105.9213,105.95,105.8925,105.9309,6361.0
2024-10-11 14:30:00,110.46,110.51,110.41,110.46,11249.0,105.9405,105.9884,105.8925,105.9405,11249.0
2024-10-11 14:40:00,110.47,110.59,110.41,110.58,6148.0,105.95,106.0651,105.8925,106.0555,6148.0
2024-10-11 14:50:00,110.56,110.62,110.52,110.6,9288.0,106.0364,106.0939,105.998,106.0747,9288.0
2024-10-11 15:00:00,110.59,110.73,110.57,110.65,8751.0,106.0651,106.1994,106.046,106.1227,8751.0
2024-10-11 15:10:00,110.66,110.75,110.65,110.7,9353.0,106.1323,106.2186,106.1227,106.1706,9353.0
2024-10-11 15:20:00,110.68,110.77,110.68,110.76,10503.0,106.1515,106.2378,106.1515,106.2282,10503.0
2024-10-11 15:30:00,110.78,110.79,110.67,110.69,15317.0,106.2474,106.257,106.1419,106.161,15317.0
2024-10-11 15:40:00,110.7,110.86,110.58,110.85,32659.0,106.1706,106.3241,106.0555,106.3145,32659.0
2024-10-11 15:50:00,110.93,110.94,110.75,110.83,105624.0,106.3912,106.4008,106.2186,106.2953,105624.0
2024-10-14 09:30:00,110.45,110.79,110.14,110.63,28086.0,105.9309,106.257,105.6336,106.1035,28086.0
2024-10-14 09:40:00,110.7,110.98,110.64,110.84,10340.0,106.1706,106.4392,106.1131,106.3049,10340.0
2024-10-14 09:50:00,110.86,111.0,110.48,110.61,9188.0,106.3241,106.4584,105.9596,106.0843,9188.0
2024-10-14 10:00:00,110.65,110.95,110.61,110.93,8853.0,106.1227,106.4104,106.0843,106.3912,8853.0
2024-10-14 10:10:00,110.92,111.37,110.92,111.28,10251.0,106.3816,106.8132,106.3816,106.7269,10251.0
2024-10-14 10:20:00,111.3,111.41,111.22,111.36,9061.0,106.7461,106.8516,106.6694,106.8036,9061.0
2024-10-14 10:30:00,111.36,111.77,111.33,111.72,10423.0,106.8036,107.1969,106.7749,107.1489,10423.0
2024-10-14 10:40:00,111.7,111.71,111.54,111.54,9582.0,107.1297,107.1393,106.9763,106.9763,9582.0
2024-10-14 10:50:00,111.53,111.96,111.53,111.94,14634.0,106.9667,107.3791,106.9667,107.3599,14634.0
2024-10-14 11:00:00,111.89,112.13,111.89,112.01,20201.0,107.3119,107.5421,107.3119,107.427,20201.0
2024-10-14 11:10:00,111.97,112.03,111.83,111.98,17346.0,107.3887,107.4462,107.2544,107.3983,17346.0
2024-10-14 11:20:00,111.99,112.15,111.94,112.04,19558.0,107.4079,107.5613,107.3599,107.4558,19558.0
2024-10-14 11:30:00,112.11,112.25,112.09,112.2,13681.0,107.5229,107.6572,107.5038,107.6093,13681.0
2024-10-14 11:40:00,112.3,112.43,112.25,112.29,10666.0,107.7052,107.8299,107.6572,107.6956,10666.0
2024-10-14 11:50:00,112.26,112.29,111.97,112.01,11579.0,107.6668,107.6956,107.3887,107.427,11579.0
2024-10-14 12:00:00,112.03,112.12,111.99,112.04,6461.0,107.4462,107.5325,107.4079,107.4558,6461.0
2024-10-14 12:10:00,112.01,112.07,111.92,111.93,16587.0,107.427,107.4846,107.3407,107.3503,16587.0
2024-10-14 12:20:00,111.91,112.05,111.9,112.01,7120.0,107.3311,107.4654,107.3215,107.427,7120.0
2024-10-14 12:30:00,111.98,112.11,111.94,112.03,13979.0,107.3983,107.5229,107.3599,107.4462,13979.0
2024-10-14 12:40:00,112.04,112.06,111.94,112.01,6749.0,107.4558,107.475,107.3599,107.427,6749.0
2024-10-14 12:50:00,112.03,112.18,112.01,112.15,7512.0,107.4462,107.5901,107.427,107.5613,7512.0
2024-10-14 13:00:00,112.16,112.32,112.16,112.21,9700.0,107.5709,107.7244,107.5709,107.6189,9700.0
2024-10-14 13:10:00,112.22,112.27,112.16,112.23,5277.0,107.6284,107.6764,107.5709,107.638,5277.0
2024-10-14 13:20:00,112.22,112.22,112.12,112.15,2862.0,107.6284,107.6284,107.5325,107.5613,2862.0
2024-10-14 13:30:00,112.15,112.16,112.0,112.0,6959.0,107.5613,107.5709,107.4174,107.4174,6959.0
2024-10-14 13:40:00,112.04,112.07,111.97,112.02,7705.0,107.4558,107.4846,107.3887,107.4366,7705.0
2024-10-14 13:50:00,111.98,112.1,111.95,111.98,9056.0,107.3983,107.5134,107.3695,107.3983,9056.0
2024-10-14 14:00:00,111.95,112.11,111.93,111.98,21106.0,107.3695,107.5229,107.3503,107.3983,21106.0
2024-10-14 14:10:00,111.99,112.0,111.88,111.95,11300.0,107.4079,107.4174,107.3024,107.3695,11300.0
2024-10-14 14:20:00,111.96,112.01,111.94,111.98,7975.0,107.3791,107.427,107.3599,107.3983,7975.0
2024-10-14 14:30:00,111.96,112.19,111.96,112.11,9587.0,107.3791,107.5997,107.3791,107.5229,9587.0
2024-10-14 14:40:00,112.09,112.22,112.09,112.22,12758.0,107.5038,107.6284,107.5038,107.6284,12758.0
2024-10-14 14:50:00,112.26,112.29,112.18,112.23,6284.0,107.6668,107.6956,107.5901,107.638,6284.0
2024-10-14 15:00:00,112.25,112.35,112.2,112.35,14983.0,107.6572,107.7531,107.6093,107.7531,14983.0
2024-10-14 15:10:00,112.35,112.39,112.18,112.27,13346.0,107.7531,107.7915,107.5901,107.6764,13346.0
2024-10-14 15:20:00,112.25,112.34,112.21,112.31,11121.0,107.6572,107.7435,107.6189,107.7148,11121.0
2024-10-14 15:30:00,112.31,112.33,112.18,112.19,16646.0,107.7148,107.7339,107.5901,107.5997,16646.0
2024-10-14 15:40:00,112.19,112.35,112.14,112.33,23148.0,107.5997,107.7531,107.5517,107.7339,23148.0
2024-10-14 15:50:00,112.34,112.38,111.95,112.05,133052.0,107.7435,107.7819,107.3695,107.4654,133052.0
2024-10-15 09:30:00,113.13,114.07,112.85,114.05,48686.0,108.5012,109.4028,108.2327,109.3836,48686.0
2024-10-15 09:40:00,114.04,115.0,113.91,114.78,35384.0,109.374,110.2947,109.2493,110.0837,35384.0
2024-10-15 09:50:00,114.8,115.33,114.19,114.53,42780.0,110.1029,110.6112,109.5178,109.8439,42780.0
2024-10-15 10:00:00,114.57,114.96,114.52,114.57,44096.0,109.8823,110.2563,109.8343,109.8823,44096.0
2024-10-15 10:10:00,114.57,114.91,114.48,114.79,24185.0,109.8823,110.2084,109.796,110.0933,24185.0
2024-10-15 10:20:00,114.79,114.9,114.2,114.46,86149.0,110.0933,110.1988,109.5274,109.7768,86149.0
2024-10-15 10:30:00,114.44,115.17,114.42,115.0,61661.0,109.7576,110.4577,109.7384,110.2947,61661.0
2024-10-15 10:40:00,115.03,115.2,114.29,114.3,22601.0,110.3235,110.4865,109.6138,109.6233,22601.0
2024-10-15 10:50:00,114.34,114.4,114.18,114.32,19556.0,109.6617,109.7193,109.5083,109.6425,19556.0
2024-10-15 11:00:00,114.3,114.51,114.28,114.49,14878.0,109.6233,109.8248,109.6042,109.8056,14878.0
2024-10-15 11:10:00,114.47,114.53,114.06,114.31,16400.0,109.7864,109.8439,109.3932,109.6329,16400.0
2024-10-15 11:20:00,114.27,114.41,114.21,114.33,17257.0,109.5946,109.7288,109.537,109.6521,17257.0
2024-10-15 11:30:00,114.33,114.64,114.3,114.49,36067.0,109.6521,109.9494,109.6233,109.8056,36067.0
2024-10-15 11:40:00,114.48,114.7,114.48,114.59,12137.0,109.796,110.007,109.796,109.9015,12137.0
2024-10-15 11:50:00,114.59,114.62,114.41,114.56,24411.0,109.9015,109.9303,109.7288,109.8727,24411.0
2024-10-15 12:00:00,114.57,114.57,114.37,114.51,11952.0,109.8823,109.8823,109.6905,109.8248,11952.0
2024-10-15 12:10:00,114.51,114.61,114.32,114.32,35303.0,109.8248,109.9207,109.6425,109.6425,35303.0
2024-10-15 12:20:00,114.32,114.49,114.31,114.46,10693.0,109.6425,109.8056,109.6329,109.7768,10693.0
2024-10-15 12:30:00,114.43,114.52,114.32,114.49,10873.0,109.748,109.8343,109.6425,109.8056,10873.0
2024-10-15 12:40:00,114.48,114.56,114.39,114.43,22843.0,109.796,109.8727,109.7097,109.748,22843.0
2024-10-15 12:50:00,114.45,114.7,114.41,114.67,22484.0,109.7672,110.007,109.7288,109.9782,22484.0
2024-10-15 13:00:00,114.66,114.87,114.65,114.81,14424.0,109.9686,110.17,109.959,110.1125,14424.0
2024-10-15 13:10:00,114.8,114.91,114.66,114.9,16476.0,110.1029,110.2084,109.9686,110.1988,16476.0
2024-10-15 13:20:00,114.88,114.9,114.5,114.56,31056.0,110.1796,110.1988,109.8152,109.8727,31056.0
2024-10-15 13:30:00,114.57,114.64,114.42,114.56,15978.0,109.8823,109.9494,109.7384,109.8727,15978.0
2024-10-15 13:40:00,114.56,114.84,114.44,114.57,102005.0,109.8727,110.1412,109.7576,109.8823,102005.0
2024-10-15 13:50:00,114.58,114.68,114.48,114.54,38740.0,109.8919,109.9878,109.796,109.8535,38740.0
2024-10-15 14:00:00,114.53,114.59,114.24,114.25,23461.0,109.8439,109.9015,109.5658,109.5754,23461.0
2024-10-15 14:10:00,114.25,114.39,114.25,114.34,12647.0,109.5754,109.7097,109.5754,109.6617,12647.0
2024-10-15 14:20:00,114.32,114.32,114.23,114.26,12757.0,109.6425,109.6425,109.5562,109.585,12757.0
2024-10-15 14:30:00,114.25,114.35,114.23,114.31,17001.0,109.5754,109.6713,109.5562,109.6329,17001.0
2024-10-15 14:40:00,114.3,114.39,114.17,114.37,35060.0,109.6233,109.7097,109.4987,109.6905,35060.0
2024-10-15 14:50:00,114.37,114.44,114.3,114.32,20022.0,109.6905,109.7576,109.6233,109.6425,20022.0
2024-10-15 15:00:00,114.35,114.5,114.3,114.3,18709.0,109.6713,109.8152,109.6233,109.6233,18709.0
2024-10-15 15:10:00,114.31,114.49,114.31,114.44,17399.0,109.6329,109.8056,109.6329,109.7576,17399.0
2024-10-15 15:20:00,114.43,114.47,114.29,114.3,35819.0,109.748,109.7864,109.6138,109.6233,35819.0
2024-10-15 15:30:00,114.3,114.51,114.29,114.4,31423.0,109.6233,109.8248,109.6138,109.7193,31423.0
2024-10-15 15:40:00,114.44,114.52,114.27,114.5,43088.0,109.7576,109.8343,109.5946,109.8152,43088.0
2024-10-15 15:50:00,114.51,114.53,114.2,114.36,238914.0,109.8248,109.8439,109.5274,109.6809,238914.0
2024-10-16 09:30:00,114.42,115.17,114.26,114.75,40931.0,109.7384,110.4577,109.585,110.0549,40931.0
2024-10-16 09:40:00,115.01,115.65,114.74,115.56,8448.0,110.3043,110.9181,110.0453,110.8318,8448.0
2024-10-16 09:50:00,115.55,115.69,115.23,115.51,13978.0,110.8222,110.9565,110.5153,110.7838,13978.0
2024-10-16 10:00:00,115.51,115.57,115.07,115.17,18149.0,110.7838,110.8414,110.3618,110.4577,18149.0
2024-10-16 10:10:00,115.16,115.35,114.96,115.35,11438.0,110.4482,110.6304,110.2563,110.6304,11438.0
2024-10-16 10:20:00,115.32,115.35,114.94,114.94,11120.0,110.6016,110.6304,110.2372,110.2372,11120.0
2024-10-16 10:30:00,114.94,115.41,114.83,115.29,28708.0,110.2372,110.6879,110.1317,110.5728,28708.0
2024-10-16 10:40:00,115.29,115.4,115.0,115.07,18045.0,110.5728,110.6783,110.2947,110.3618,18045.0
2024-10-16 10:50:00,115.08,115.47,115.07,115.47,37941.0,110.3714,110.7455,110.3618,110.7455,37941.0
2024-10-16 11:00:00,115.47,115.63,115.29,115.55,26186.0,110.7455,110.8989,110.5728,110.8222,26186.0
2024-10-16 11:10:00,115.58,115.62,115.48,115.59,19811.0,110.851,110.8893,110.7551,110.8606,19811.0
2024-10-16 11:20:00,115.6,115.74,115.6,115.64,14359.0,110.8702,111.0044,110.8702,110.9085,14359.0
2024-10-16 11:30:00,115.66,115.78,115.64,115.78,10907.0,110.9277,111.0428,110.9085,111.0428,10907.0
2024-10-16 11:40:00,115.8,115.88,115.65,115.76,28362.0,111.062,111.1387,110.9181,111.0236,28362.0
2024-10-16 11:50:00,115.75,115.84,115.7,115.81,18749.0,111.014,111.1003,110.9661,111.0716,18749.0
2024-10-16 12:00:00,115.79,115.8,115.68,115.77,17099.0,111.0524,111.062,110.9469,111.0332,17099.0
2024-10-16 12:10:00,115.77,115.83,115.64,115.72,13774.0,111.0332,111.0907,110.9085,110.9852,13774.0
2024-10-16 12:20:00,115.71,115.74,115.63,115.64,13176.0,110.9757,111.0044,110.8989,110.9085,13176.0
2024-10-16 12:30:00,115.64,115.73,115.52,115.73,18930.0,110.9085,110.9948,110.7934,110.9948,18930.0
2024-10-16 12:40:00,115.76,115.76,115.48,115.6,11164.0,111.0236,111.0236,110.7551,110.8702,11164.0
2024-10-16 12:50:00,115.6,115.64,115.42,115.48,16884.0,110.8702,110.9085,110.6975,110.7551,16884.0
2024-10-16 13:00:00,115.49,115.58,115.41,115.42,21603.0,110.7647,110.851,110.6879,110.6975,21603.0
2024-10-16 13:10:00,115.42,115.62,115.41,115.59,18281.0,110.6975,110.8893,110.6879,110.8606,18281.0
2024-10-16 13:20:00,115.57,115.62,115.45,115.49,16867.0,110.8414,110.8893,110.7263,110.7647,16867.0
2024-10-16 13:30:00,115.5,115.5,115.23,115.3,11526.0,110.7742,110.7742,110.5153,110.5824,11526.0
2024-10-16 13:40:00,115.3,115.34,115.16,115.16,19014.0,110.5824,110.6208,110.4482,110.4482,19014.0
2024-10-16 13:50:00,115.17,115.31,115.1,115.27,21802.0,110.4577,110.592,110.3906,110.5537,21802.0
2024-10-16 14:00:00,115.27,115.54,115.27,115.49,30605.0,110.5537,110.8126,110.5537,110.7647,30605.0
2024-10-16 14:10:00,115.49,115.49,115.34,115.43,20072.0,110.7647,110.7647,110.6208,110.7071,20072.0
2024-10-16 14:20:00,115.4,115.41,115.26,115.32,17521.0,110.6783,110.6879,110.5441,110.6016,17521.0
2024-10-16 14:30:00,115.3,115.46,115.26,115.35,52311.0,110.5824,110.7359,110.5441,110.6304,52311.0
2024-10-16 14:40:00,115.33,115.33,115.12,115.12,12439.0,110.6112,110.6112,110.4098,110.4098,12439.0
2024-10-16 14:50:00,115.13,115.21,115.12,115.17,16979.0,110.4194,110.4961,110.4098,110.4577,16979.0
2024-10-16 15:00:00,115.15,115.32,115.05,115.32,40782.0,110.4386,110.6016,110.3427,110.6016,40782.0
2024-10-16 15:10:00,115.33,115.55,115.33,115.48,27657.0,110.6112,110.8222,110.6112,110.7551,27657.0
2024-10-16 15:20:00,115.48,115.56,115.37,115.52,27367.0,110.7551,110.8318,110.6496,110.7934,27367.0
2024-10-16 15:30:00,115.51,115.62,115.45,115.56,25584.0,110.7838,110.8893,110.7263,110.8318,25584.0
2024-10-16 15:40:00,115.57,115.78,115.55,115.68,69504.0,110.8414,111.0428,110.8222,110.9469,69504.0
2024-10-16 15:50:00,115.69,115.89,115.46,115.68,189944.0,110.9565,111.1483,110.7359,110.9469,189944.0
2024-10-17 09:30:00,112.0,112.74,110.54,111.73,205959.0,107.4174,108.1272,106.0172,107.1585,205959.0
2024-10-17 09:40:00,111.77,112.16,111.39,111.62,96207.0,107.1969,107.5709,106.8324,107.053,96207.0
2024-10-17 09:50:00,111.59,112.35,110.92,112.13,61865.0,107.0242,107.7531,106.3816,107.5421,61865.0
2024-10-17 10:00:00,112.26,112.41,111.29,111.77,82766.0,107.6668,107.8107,106.7365,107.1969,82766.0
2024-10-17 10:10:00,111.77,112.06,111.24,111.42,41778.0,107.1969,107.475,106.6885,106.8612,41778.0
2024-10-17 10:20:00,111.43,111.94,111.2,111.84,28284.0,106.8708,107.3599,106.6502,107.264,28284.0
2024-10-17 10:30:00,111.9,112.35,111.85,112.22,40763.0,107.3215,107.7531,107.2736,107.6284,40763.0
2024-10-17 10:40:00,112.23,112.53,112.2,112.37,31754.0,107.638,107.9258,107.6093,107.7723,31754.0
2024-10-17 10:50:00,112.42,112.5,112.22,112.5,42259.0,107.8203,107.897,107.6284,107.897,42259.0
2024-10-17 11:00:00,112.55,112.81,112.55,112.81,51092.0,107.9449,108.1943,107.9449,108.1943,51092.0
2024-10-17 11:10:00,112.83,112.93,112.49,112.63,85243.0,108.2135,108.3094,107.8874,108.0217,85243.0
2024-10-17 11:20:00,112.66,112.66,111.75,111.81,40140.0,108.0504,108.0504,107.1777,107.2352,40140.0
2024-10-17 11:30:00,111.85,112.0,111.73,111.77,21161.0,107.2736,107.4174,107.1585,107.1969,21161.0
2024-10-17 11:40:00,111.73,112.01,111.73,111.88,28962.0,107.1585,107.427,107.1585,107.3024,28962.0
2024-10-17 11:50:00,111.88,112.15,111.84,111.91,78921.0,107.3024,107.5613,107.264,107.3311,78921.0
2024-10-17 12:00:00,111.85,111.96,111.77,111.83,15979.0,107.2736,107.3791,107.1969,107.2544,15979.0
2024-10-17 12:10:00,111.84,111.84,111.56,111.83,76664.0,107.264,107.264,106.9955,107.2544,76664.0
2024-10-17 12:20:00,111.81,111.87,111.59,111.8,17309.0,107.2352,107.2928,107.0242,107.2256,17309.0
2024-10-17 12:30:00,111.82,111.85,111.58,111.61,11228.0,107.2448,107.2736,107.0146,107.0434,11228.0
2024-10-17 12:40:00,111.62,111.67,111.41,111.58,23121.0,107.053,107.101,106.8516,107.0146,23121.0
2024-10-17 12:50:00,111.56,111.83,111.56,111.65,9619.0,106.9955,107.2544,106.9955,107.0818,9619.0
2024-10-17 13:00:00,111.61,111.62,111.31,111.52,18418.0,107.0434,107.053,106.7557,106.9571,18418.0
2024-10-17 13:10:00,111.5,111.55,111.4,111.47,18204.0,106.9379,106.9859,106.842,106.9091,18204.0
2024-10-17 13:20:00,111.47,111.67,111.46,111.61,19732.0,106.9091,107.101,106.8995,107.0434,19732.0
2024-10-17 13:30:00,111.62,111.65,111.46,111.55,19516.0,107.053,107.0818,106.8995,106.9859,19516.0
2024-10-17 13:40:00,111.55,111.55,111.39,111.45,15054.0,106.9859,106.9859,106.8324,106.89,15054.0
2024-10-17 13:50:00,111.47,111.6,111.44,111.51,21913.0,106.9091,107.0338,106.8804,106.9475,21913.0
2024-10-17 14:00:00,111.52,111.53,111.31,111.35,27115.0,106.9571,106.9667,106.7557,106.794,27115.0
2024-10-17 14:10:00,111.35,111.42,111.19,111.31,57127.0,106.794,106.8612,106.6406,106.7557,57127.0
2024-10-17 14:20:00,111.3,111.36,111.26,111.33,38502.0,106.7461,106.8036,106.7077,106.7749,38502.0
2024-10-17 14:30:00,111.34,111.68,111.34,111.63,40338.0,106.7845,107.1105,106.7845,107.0626,40338.0
2024-10-17 14:40:00,111.64,111.64,111.37,111.52,23739.0,107.0722,107.0722,106.8132,106.9571,23739.0
2024-10-17 14:50:00,111.5,111.56,111.47,111.51,26239.0,106.9379,106.9955,106.9091,106.9475,26239.0
2024-10-17 15:00:00,111.51,111.64,111.5,111.63,19981.0,106.9475,107.0722,106.9379,107.0626,19981.0
2024-10-17 15:10:00,111.63,111.67,111.54,111.55,18095.0,107.0626,107.101,106.9763,106.9859,18095.0
2024-10-17 15:20:00,111.54,111.65,111.52,111.56,21392.0,106.9763,107.0818,106.9571,106.9955,21392.0
2024-10-17 15:30:00,111.58,111.62,111.37,111.5,86724.0,107.0146,107.053,106.8132,106.9379,86724.0
2024-10-17 15:40:00,111.49,111.65,111.2,111.41,87441.0,106.9283,107.0818,106.6502,106.8516,87441.0
2024-10-17 15:50:00,111.41,111.81,111.17,111.75,334363.0,106.8516,107.2352,106.6214,107.1777,334363.0
2024-10-18 09:30:00,111.91,111.91,110.76,110.95,152121.0,107.3311,107.3311,106.2282,106.4104,152121.0
2024-10-18 09:40:00,110.99,111.06,110.6,110.91,44934.0,106.4488,106.5159,106.0747,106.372,44934.0
2024-10-18 09:50:00,110.87,111.63,110.81,111.56,14188.0,106.3337,107.0626,106.2761,106.9955,14188.0
2024-10-18 10:00:00,111.37,112.02,111.36,111.98,54525.0,106.8132,107.4366,106.8036,107.3983,54525.0
2024-10-18 10:10:00,111.97,112.12,111.78,111.96,22738.0,107.3887,107.5325,107.2065,107.3791,22738.0
2024-10-18 10:20:00,111.91,112.03,111.66,111.75,25758.0,107.3311,107.4462,107.0914,107.1777,25758.0
2024-10-18 10:30:00,111.77,112.16,111.76,112.02,40019.0,107.1969,107.5709,107.1873,107.4366,40019.0
2024-10-18 10:40:00,112.01,112.17,111.98,112.15,21392.0,107.427,107.5805,107.3983,107.5613,21392.0
2024-10-18 10:50:00,112.15,113.03,112.08,112.9,101279.0,107.5613,108.4053,107.4942,108.2806,101279.0
2024-10-18 11:00:00,112.9,112.9,112.52,112.57,23103.0,108.2806,108.2806,107.9162,107.9641,23103.0
2024-10-18 11:10:00,112.61,112.8,112.54,112.64,11731.0,108.0025,108.1847,107.9354,108.0313,11731.0
2024-10-18 11:20:00,112.62,112.62,112.34,112.36,30867.0,108.0121,108.0121,107.7435,107.7627,30867.0
2024-10-18 11:30:00,112.34,112.34,112.11,112.29,12819.0,107.7435,107.7435,107.5229,107.6956,12819.0
2024-10-18 11:40:00,112.27,112.37,112.22,112.31,16900.0,107.6764,107.7723,107.6284,107.7148,16900.0
2024-10-18 11:50:00,112.3,112.59,112.25,112.59,34440.0,107.7052,107.9833,107.6572,107.9833,34440.0
2024-10-18 12:00:00,112.62,112.7,112.41,112.53,19600.0,108.0121,108.0888,107.8107,107.9258,19600.0
2024-10-18 12:10:00,112.58,112.7,112.52,112.67,21078.0,107.9737,108.0888,107.9162,108.06,21078.0
2024-10-18 12:20:00,112.66,112.7,112.5,112.64,20200.0,108.0504,108.0888,107.897,108.0313,20200.0
2024-10-18 12:30:00,112.62,112.63,112.28,112.33,10253.0,108.0121,108.0217,107.686,107.7339,10253.0
2024-10-18 12:40:00,112.31,112.41,112.24,112.25,17641.0,107.7148,107.8107,107.6476,107.6572,17641.0
2024-10-18 12:50:00,112.28,112.32,112.16,112.16,23969.0,107.686,107.7244,107.5709,107.5709,23969.0
2024-10-18 13:00:00,112.18,112.35,112.1,112.32,65788.0,107.5901,107.7531,107.5134,107.7244,65788.0
2024-10-18 13:10:00,112.32,112.63,112.31,112.47,31453.0,107.7244,108.0217,107.7148,107.8682,31453.0
2024-10-18 13:20:00,112.41,112.53,112.38,112.39,4002.0,107.8107,107.9258,107.7819,107.7915,4002.0
2024-10-18 13:30:00,112.41,112.46,112.2,112.21,10671.0,107.8107,107.8586,107.6093,107.6189,10671.0
2024-10-18 13:40:00,112.21,112.34,112.14,112.16,7737.0,107.6189,107.7435,107.5517,107.5709,7737.0
2024-10-18 13:50:00,112.16,112.28,112.13,112.2,7465.0,107.5709,107.686,107.5421,107.6093,7465.0
2024-10-18 14:00:00,112.22,112.42,112.18,112.39,13350.0,107.6284,107.8203,107.5901,107.7915,13350.0
2024-10-18 14:10:00,112.37,112.41,112.34,112.4,8772.0,107.7723,107.8107,107.7435,107.8011,8772.0
2024-10-18 14:20:00,112.42,112.7,112.39,112.68,13572.0,107.8203,108.0888,107.7915,108.0696,13572.0
2024-10-18 14:30:00,112.7,112.72,112.5,112.53,15088.0,108.0888,108.108,107.897,107.9258,15088.0
2024-10-18 14:40:00,112.51,112.67,112.51,112.62,18668.0,107.9066,108.06,107.9066,108.0121,18668.0
2024-10-18 14:50:00,112.63,112.7,112.51,112.53,24661.0,108.0217,108.0888,107.9066,107.9258,24661.0
2024-10-18 15:00:00,112.51,112.54,112.38,112.47,15381.0,107.9066,107.9354,107.7819,107.8682,15381.0
2024-10-18 15:10:00,112.45,112.69,112.43,112.53,28943.0,107.849,108.0792,107.8299,107.9258,28943.0
2024-10-18 15:20:00,112.5,112.5,112.35,112.46,30141.0,107.897,107.897,107.7531,107.8586,30141.0
2024-10-18 15:30:00,112.45,112.57,112.38,112.57,40811.0,107.849,107.9641,107.7819,107.9641,40811.0
2024-10-18 15:40:00,112.56,112.74,112.55,112.68,54860.0,107.9545,108.1272,107.9449,108.0696,54860.0
2024-10-18 15:50:00,112.67,112.75,112.39,112.41,197047.0,108.06,108.1368,107.7915,107.8107,197047.0
2024-10-21 09:30:00,112.2,113.13,112.02,112.16,36000.0,107.6093,108.5012,107.4366,107.5709,36000.0
2024-10-21 09:40:00,112.2,112.29,111.56,111.94,12811.0,107.6093,107.6956,106.9955,107.3599,12811.0
2024-10-21 09:50:00,111.95,111.99,111.42,111.43,21144.0,107.3695,107.4079,106.8612,106.8708,21144.0
2024-10-21 10:00:00,111.4,111.47,110.96,110.99,17917.0,106.842,106.9091,106.42,106.4488,17917.0
2024-10-21 10:10:00,111.02,111.13,110.66,110.93,16434.0,106.4775,106.583,106.1323,106.3912,16434.0
2024-10-21 10:20:00,110.9,111.14,110.9,111.01,16985.0,106.3625,106.5926,106.3625,106.468,16985.0
2024-10-21 10:30:00,111.03,111.03,110.53,110.82,14157.0,106.4871,106.4871,106.0076,106.2857,14157.0
2024-10-21 10:40:00,110.81,110.9,110.45,110.45,12236.0,106.2761,106.3625,105.9309,105.9309,12236.0
2024-10-21 10:50:00,110.49,110.58,110.08,110.13,24509.0,105.9692,106.0555,105.576,105.624,24509.0
2024-10-21 11:00:00,110.13,110.25,110.06,110.12,13993.0,105.624,105.7391,105.5568,105.6144,13993.0
2024-10-21 11:10:00,110.15,110.25,109.96,110.25,14891.0,105.6431,105.7391,105.4609,105.7391,14891.0
2024-10-21 11:20:00,110.25,110.43,110.21,110.28,15779.0,105.7391,105.9117,105.7007,105.7678,15779.0
2024-10-21 11:30:00,110.28,110.51,110.2,110.39,28031.0,105.7678,105.9884,105.6911,105.8733,28031.0
2024-10-21 11:40:00,110.41,110.51,110.33,110.43,13258.0,105.8925,105.9884,105.8158,105.9117,13258.0
2024-10-21 11:50:00,110.44,110.71,110.43,110.45,15840.0,105.9213,106.1802,105.9117,105.9309,15840.0
2024-10-21 12:00:00,110.46,110.46,110.29,110.41,10341.0,105.9405,105.9405,105.7774,105.8925,10341.0
2024-10-21 12:10:00,110.41,110.48,110.27,110.34,12520.0,105.8925,105.9596,105.7582,105.8254,12520.0
2024-10-21 12:20:00,110.37,110.61,110.33,110.51,9205.0,105.8541,106.0843,105.8158,105.9884,9205.0
2024-10-21 12:30:00,110.5,110.55,110.41,110.55,11680.0,105.9788,106.0268,105.8925,106.0268,11680.0
2024-10-21 12:40:00,110.52,110.6,110.4,110.45,9233.0,105.998,106.0747,105.8829,105.9309,9233.0
2024-10-21 12:50:00,110.45,110.6,110.4,110.6,15724.0,105.9309,106.0747,105.8829,106.0747,15724.0
2024-10-21 13:00:00,110.62,110.8,110.62,110.8,5556.0,106.0939,106.2665,106.0939,106.2665,5556.0
2024-10-21 13:10:00,110.78,110.8,110.6,110.61,16566.0,106.2474,106.2665,106.0747,106.0843,16566.0
2024-10-21 13:20:00,110.58,110.73,110.58,110.59,7191.0,106.0555,106.1994,106.0555,106.0651,7191.0
2024-10-21 13:30:00,110.59,110.59,110.5,110.59,9215.0,106.0651,106.0651,105.9788,106.0651,9215.0
2024-10-21 13:40:00,110.58,110.79,110.58,110.79,9629.0,106.0555,106.257,106.0555,106.257,9629.0
2024-10-21 13:50:00,110.8,110.82,110.72,110.76,9171.0,106.2665,106.2857,106.1898,106.2282,9171.0
2024-10-21 14:00:00,110.76,110.92,110.75,110.92,32612.0,106.2282,106.3816,106.2186,106.3816,32612.0
2024-10-21 14:10:00,110.91,110.91,110.64,110.69,23627.0,106.372,106.372,106.1131,106.161,23627.0
2024-10-21 14:20:00,110.69,110.75,110.51,110.52,18580.0,106.161,106.2186,105.9884,105.998,18580.0
2024-10-21 14:30:00,110.53,110.53,110.3,110.38,19979.0,106.0076,106.0076,105.787,105.8637,19979.0
2024-10-21 14:40:00,110.39,110.45,110.37,110.44,12618.0,105.8733,105.9309,105.8541,105.9213,12618.0
2024-10-21 14:50:00,110.42,110.47,110.34,110.41,22767.0,105.9021,105.95,105.8254,105.8925,22767.0
2024-10-21 15:00:00,110.41,110.44,110.31,110.32,25179.0,105.8925,105.9213,105.7966,105.8062,25179.0
2024-10-21 15:10:00,110.32,110.41,110.17,110.25,25678.0,105.8062,105.8925,105.6623,105.7391,25678.0
2024-10-21 15:20:00,110.24,110.33,110.16,110.2,30674.0,105.7295,105.8158,105.6527,105.6911,30674.0
2024-10-21 15:30:00,110.19,110.22,110.1,110.14,40850.0,105.6815,105.7103,105.5952,105.6336,40850.0
2024-10-21 15:40:00,110.13,110.27,110.11,110.15,50392.0,105.624,105.7582,105.6048,105.6431,50392.0
2024-10-21 15:50:00,110.16,110.28,109.96,110.17,231471.0,105.6527,105.7678,105.4609,105.6623,231471.0
2024-10-22 09:30:00,109.22,109.48,108.73,109.11,59567.0,104.7512,105.0006,104.2812,104.6457,59567.0
2024-10-22 09:40:00,109.05,109.39,108.77,109.36,43716.0,104.5882,104.9142,104.3196,104.8855,43716.0
2024-10-22 09:50:00,109.35,109.63,109.32,109.33,23670.0,104.8759,105.1444,104.8471,104.8567,23670.0
2024-10-22 10:00:00,109.39,110.08,109.39,109.79,73360.0,104.9142,105.576,104.9142,105.2979,73360.0
2024-10-22 10:10:00,109.88,110.3,109.78,109.93,68192.0,105.3842,105.787,105.2883,105.4321,68192.0
2024-10-22 10:20:00,109.93,109.98,109.67,109.71,25152.0,105.4321,105.4801,105.1828,105.2211,25152.0
2024-10-22 10:30:00,109.7,109.7,109.33,109.66,22956.0,105.2116,105.2116,104.8567,105.1732,22956.0
2024-10-22 10:40:00,109.67,109.91,109.57,109.91,23808.0,105.1828,105.413,105.0869,105.413,23808.0
2024-10-22 10:50:00,109.9,109.92,109.68,109.75,30472.0,105.4034,105.4226,105.1924,105.2595,30472.0
2024-10-22 11:00:00,109.73,109.78,109.63,109.74,25001.0,105.2403,105.2883,105.1444,105.2499,25001.0
2024-10-22 11:10:00,109.7,109.88,109.7,109.88,23398.0,105.2116,105.3842,105.2116,105.3842,23398.0
2024-10-22 11:20:00,109.88,109.9,109.7,109.8,28227.0,105.3842,105.4034,105.2116,105.3075,28227.0
2024-10-22 11:30:00,109.81,109.96,109.8,109.81,23799.0,105.3171,105.4609,105.3075,105.3171,23799.0
2024-10-22 11:40:00,109.82,109.82,109.47,109.47,19558.0,105.3266,105.3266,104.991,104.991,19558.0
2024-10-22 11:50:00,109.47,109.52,109.41,109.44,14412.0,104.991,105.0389,104.9334,104.9622,14412.0
2024-10-22 12:00:00,109.41,109.48,109.38,109.44,24833.0,104.9334,105.0006,104.9046,104.9622,24833.0
2024-10-22 12:10:00,109.46,109.59,109.41,109.5,14698.0,104.9814,105.1061,104.9334,105.0197,14698.0
2024-10-22 12:20:00,109.5,109.59,109.48,109.54,15503.0,105.0197,105.1061,105.0006,105.0581,15503.0
2024-10-22 12:30:00,109.53,109.63,109.53,109.6,22891.0,105.0485,105.1444,105.0485,105.1156,22891.0
2024-10-22 12:40:00,109.63,109.69,109.47,109.47,44159.0,105.1444,105.202,104.991,104.991,44159.0
2024-10-22 12:50:00,109.48,109.62,109.47,109.59,11782.0,105.0006,105.1348,104.991,105.1061,11782.0
2024-10-22 13:00:00,109.62,109.76,109.62,109.72,11183.0,105.1348,105.2691,105.1348,105.2307,11183.0
2024-10-22 13:10:00,109.73,109.89,109.72,109.74,8945.0,105.2403,105.3938,105.2307,105.2499,8945.0
2024-10-22 13:20:00,109.73,109.81,109.66,109.77,9365.0,105.2403,105.3171,105.1732,105.2787,9365.0
2024-10-22 13:30:00,109.78,109.79,109.67,109.67,20609.0,105.2883,105.2979,105.1828,105.1828,20609.0
2024-10-22 13:40:00,109.68,109.9,109.68,109.81,10944.0,105.1924,105.4034,105.1924,105.3171,10944.0
2024-10-22 13:50:00,109.81,109.82,109.67,109.7,29536.0,105.3171,105.3266,105.1828,105.2116,29536.0
2024-10-22 14:00:00,109.7,109.8,109.68,109.71,14245.0,105.2116,105.3075,105.1924,105.2211,14245.0
2024-10-22 14:10:00,109.73,110.06,109.73,110.01,25907.0,105.2403,105.5568,105.2403,105.5089,25907.0
2024-10-22 14:20:00,109.95,109.98,109.89,109.95,16824.0,105.4513,105.4801,105.3938,105.4513,16824.0
2024-10-22 14:30:00,109.93,110.0,109.89,109.89,7407.0,105.4321,105.4993,105.3938,105.3938,7407.0
2024-10-22 14:40:00,109.89,109.95,109.86,109.9,11202.0,105.3938,105.4513,105.365,105.4034,11202.0
2024-10-22 14:50:00,109.9,109.97,109.9,109.93,17808.0,105.4034,105.4705,105.4034,105.4321,17808.0
2024-10-22 15:00:00,109.93,110.2,109.9,110.17,56675.0,105.4321,105.6911,105.4034,105.6623,56675.0
2024-10-22 15:10:00,110.16,110.17,110.03,110.06,16516.0,105.6527,105.6623,105.5281,105.5568,16516.0
2024-10-22 15:20:00,110.08,110.14,109.98,110.04,17346.0,105.576,105.6336,105.4801,105.5376,17346.0
2024-10-22 15:30:00,110.03,110.22,110.0,110.15,25337.0,105.5281,105.7103,105.4993,105.6431,25337.0
2024-10-22 15:40:00,110.13,110.18,110.06,110.17,34850.0,105.624,105.6719,105.5568,105.6623,34850.0
2024-10-22 15:50:00,110.18,110.21,109.74,109.8,227552.0,105.6719,105.7007,105.2499,105.3075,227552.0
2024-10-23 09:30:00,110.0,110.69,109.8,110.43,77943.0,105.4993,106.161,105.3075,105.9117,77943.0
2024-10-23 09:40:00,110.25,110.42,109.72,110.2,62014.0,105.7391,105.9021,105.2307,105.6911,62014.0
2024-10-23 09:50:00,110.22,110.46,109.95,110.11,71565.0,105.7103,105.9405,105.4513,105.6048,71565.0
2024-10-23 10:00:00,110.2,110.68,109.97,110.45,62121.0,105.6911,106.1515,105.4705,105.9309,62121.0
2024-10-23 10:10:00,110.45,110.45,109.64,109.71,27676.0,105.9309,105.9309,105.154,105.2211,27676.0
2024-10-23 10:20:00,109.63,109.74,109.33,109.36,41352.0,105.1444,105.2499,104.8567,104.8855,41352.0
2024-10-23 10:30:00,109.4,109.76,109.34,109.59,38150.0,104.9238,105.2691,104.8663,105.1061,38150.0
2024-10-23 10:40:00,109.61,109.96,109.53,109.59,53578.0,105.1252,105.4609,105.0485,105.1061,53578.0
2024-10-23 10:50:00,109.54,109.84,109.5,109.69,23693.0,105.0581,105.3458,105.0197,105.202,23693.0
2024-10-23 11:00:00,109.73,109.9,109.73,109.77,16500.0,105.2403,105.4034,105.2403,105.2787,16500.0
2024-10-23 11:10:00,109.75,109.89,109.61,109.81,46050.0,105.2595,105.3938,105.1252,105.3171,46050.0
2024-10-23 11:20:00,109.84,110.26,109.78,110.15,37100.0,105.3458,105.7486,105.2883,105.6431,37100.0
2024-10-23 11:30:00,110.24,110.36,110.07,110.16,26663.0,105.7295,105.8446,105.5664,105.6527,26663.0
2024-10-23 11:40:00,110.19,110.28,110.15,110.19,23166.0,105.6815,105.7678,105.6431,105.6815,23166.0
2024-10-23 11:50:00,110.21,110.39,110.18,110.37,52068.0,105.7007,105.8733,105.6719,105.8541,52068.0
2024-10-23 12:00:00,110.37,110.42,110.26,110.35,38883.0,105.8541,105.9021,105.7486,105.835,38883.0
2024-10-23 12:10:00,110.32,110.41,110.11,110.41,32504.0,105.8062,105.8925,105.6048,105.8925,32504.0
2024-10-23 12:20:00,110.41,110.55,110.4,110.41,31670.0,105.8925,106.0268,105.8829,105.8925,31670.0
2024-10-23 12:30:00,110.4,110.44,110.24,110.29,31154.0,105.8829,105.9213,105.7295,105.7774,31154.0
2024-10-23 12:40:00,110.27,110.28,110.13,110.23,21111.0,105.7582,105.7678,105.624,105.7199,21111.0
2024-10-23 12:50:00,110.26,110.29,110.12,110.22,13065.0,105.7486,105.7774,105.6144,105.7103,13065.0
2024-10-23 13:00:00,110.23,110.31,110.14,110.22,18144.0,105.7199,105.7966,105.6336,105.7103,18144.0
2024-10-23 13:10:00,110.26,110.37,110.22,110.28,17897.0,105.7486,105.8541,105.7103,105.7678,17897.0
2024-10-23 13:20:00,110.29,110.29,110.06,110.07,9101.0,105.7774,105.7774,105.5568,105.5664,9101.0
2024-10-23 13:30:00,110.08,110.22,110.0,110.08,31364.0,105.576,105.7103,105.4993,105.576,31364.0
2024-10-23 13:40:00,110.08,110.25,110.06,110.23,64963.0,105.576,105.7391,105.5568,105.7199,64963.0
2024-10-23 13:50:00,110.22,110.41,110.13,110.24,61722.0,105.7103,105.8925,105.624,105.7295,61722.0
2024-10-23 14:00:00,110.24,110.46,109.99,110.4,424038.0,105.7295,105.9405,105.4897,105.8829,424038.0
2024-10-23 14:10:00,110.41,110.46,110.07,110.14,46123.0,105.8925,105.9405,105.5664,105.6336,46123.0
2024-10-23 14:20:00,110.15,110.45,109.74,110.08,57789.0,105.6431,105.9309,105.2499,105.576,57789.0
2024-10-23 14:30:00,110.07,110.32,110.07,110.18,25425.0,105.5664,105.8062,105.5664,105.6719,25425.0
2024-10-23 14:40:00,110.17,110.4,110.06,110.34,16054.0,105.6623,105.8829,105.5568,105.8254,16054.0
2024-10-23 14:50:00,110.37,110.48,110.28,110.48,54362.0,105.8541,105.9596,105.7678,105.9596,54362.0
2024-10-23 15:00:00,110.45,110.45,110.25,110.36,49296.0,105.9309,105.9309,105.7391,105.8446,49296.0
2024-10-23 15:10:00,110.39,110.44,110.34,110.42,75241.0,105.8733,105.9213,105.8254,105.9021,75241.0
2024-10-23 15:20:00,110.44,110.46,110.2,110.26,42184.0,105.9213,105.9405,105.6911,105.7486,42184.0
2024-10-23 15:30:00,110.25,110.28,110.13,110.17,45581.0,105.7391,105.7678,105.624,105.6623,45581.0
2024-10-23 15:40:00,110.18,110.24,110.05,110.06,67009.0,105.6719,105.7295,105.5472,105.5568,67009.0
2024-10-23 15:50:00,110.07,110.71,110.07,110.68,320210.0,105.5664,106.1802,105.5664,106.1515,320210.0
2024-10-24 09:30:00,110.8,111.5,110.8,110.99,41968.0,106.2665,106.9379,106.2665,106.4488,41968.0
2024-10-24 09:40:00,111.02,111.47,111.02,111.37,37949.0,106.4775,106.9091,106.4775,106.8132,37949.0
2024-10-24 09:50:00,111.36,111.51,111.14,111.39,47157.0,106.8036,106.9475,106.5926,106.8324,47157.0
2024-10-24 10:00:00,111.34,111.42,111.06,111.37,23928.0,106.7845,106.8612,106.5159,106.8132,23928.0
2024-10-24 10:10:00,111.39,111.44,110.82,111.16,22307.0,106.8324,106.8804,106.2857,106.6118,22307.0
2024-10-24 10:20:00,111.16,111.44,111.1,111.38,16903.0,106.6118,106.8804,106.5543,106.8228,16903.0
2024-10-24 10:30:00,111.37,111.55,111.34,111.49,28264.0,106.8132,106.9859,106.7845,106.9283,28264.0
2024-10-24 10:40:00,111.49,111.65,111.37,111.61,21910.0,106.9283,107.0818,106.8132,107.0434,21910.0
2024-10-24 10:50:00,111.58,111.97,111.58,111.88,16785.0,107.0146,107.3887,107.0146,107.3024,16785.0
2024-10-24 11:00:00,111.86,111.92,111.62,111.72,28581.0,107.2832,107.3407,107.053,107.1489,28581.0
2024-10-24 11:10:00,111.71,111.75,111.57,111.64,10795.0,107.1393,107.1777,107.005,107.0722,10795.0
2024-10-24 11:20:00,111.66,111.77,111.55,111.55,15359.0,107.0914,107.1969,106.9859,106.9859,15359.0
2024-10-24 11:30:00,111.57,111.57,111.37,111.47,19006.0,107.005,107.005,106.8132,106.9091,19006.0
2024-10-24 11:40:00,111.48,111.53,111.39,111.39,9312.0,106.9187,106.9667,106.8324,106.8324,9312.0
2024-10-24 11:50:00,111.4,111.59,111.35,111.49,13460.0,106.842,107.0242,106.794,106.9283,13460.0
2024-10-24 12:00:00,111.49,111.64,111.41,111.59,9839.0,106.9283,107.0722,106.8516,107.0242,9839.0
2024-10-24 12:10:00,111.62,111.64,111.45,111.53,9022.0,107.053,107.0722,106.89,106.9667,9022.0
2024-10-24 12:20:00,111.54,111.7,111.48,111.68,14802.0,106.9763,107.1297,106.9187,107.1105,14802.0
2024-10-24 12:30:00,111.65,111.72,111.63,111.71,13690.0,107.0818,107.1489,107.0626,107.1393,13690.0
2024-10-24 12:40:00,111.71,111.72,111.62,111.62,9995.0,107.1393,107.1489,107.053,107.053,9995.0
2024-10-24 12:50:00,111.61,111.7,111.56,111.67,11029.0,107.0434,107.1297,106.9955,107.101,11029.0
2024-10-24 13:00:00,111.69,111.75,111.65,111.7,10429.0,107.1201,107.1777,107.0818,107.1297,10429.0
2024-10-24 13:10:00,111.71,111.87,111.67,111.85,11553.0,107.1393,107.2928,107.101,107.2736,11553.0
2024-10-24 13:20:00,111.85,111.85,111.76,111.84,15304.0,107.2736,107.2736,107.1873,107.264,15304.0
2024-10-24 13:30:00,111.83,111.84,111.78,111.83,15403.0,107.2544,107.264,107.2065,107.2544,15403.0
2024-10-24 13:40:00,111.8,111.88,111.78,111.85,28153.0,107.2256,107.3024,107.2065,107.2736,28153.0
2024-10-24 13:50:00,111.85,111.98,111.79,111.8,15176.0,107.2736,107.3983,107.216,107.2256,15176.0
2024-10-24 14:00:00,111.77,111.78,111.67,111.7,11116.0,107.1969,107.2065,107.101,107.1297,11116.0
2024-10-24 14:10:00,111.7,111.85,111.68,111.79,9286.0,107.1297,107.2736,107.1105,107.216,9286.0
2024-10-24 14:20:00,111.78,111.87,111.75,111.86,12912.0,107.2065,107.2928,107.1777,107.2832,12912.0
2024-10-24 14:30:00,111.86,111.97,111.82,111.93,12013.0,107.2832,107.3887,107.2448,107.3503,12013.0
2024-10-24 14:40:00,111.91,111.95,111.81,111.82,21306.0,107.3311,107.3695,107.2352,107.2448,21306.0
2024-10-24 14:50:00,111.82,111.85,111.68,111.79,19423.0,107.2448,107.2736,107.1105,107.216,19423.0
2024-10-24 15:00:00,111.8,111.85,111.72,111.76,16079.0,107.2256,107.2736,107.1489,107.1873,16079.0
2024-10-24 15:10:00,111.77,111.92,111.77,111.83,15904.0,107.1969,107.3407,107.1969,107.2544,15904.0
2024-10-24 15:20:00,111.86,111.9,111.82,111.85,22044.0,107.2832,107.3215,107.2448,107.2736,22044.0
2024-10-24 15:30:00,111.84,111.96,111.82,111.83,27707.0,107.264,107.3791,107.2448,107.2544,27707.0
2024-10-24 15:40:00,111.84,111.93,111.79,111.89,42549.0,107.264,107.3503,107.216,107.3119,42549.0
2024-10-24 15:50:00,111.86,111.9,111.42,111.45,162376.0,107.2832,107.3215,106.8612,106.89,162376.0
2024-10-25 09:30:00,111.7,112.11,111.3,111.33,30055.0,107.1297,107.5229,106.7461,106.7749,30055.0
2024-10-25 09:40:00,111.46,111.47,111.08,111.09,23158.0,106.8995,106.9091,106.5351,106.5447,23158.0
2024-10-25 09:50:00,111.08,111.26,110.5,110.75,39252.0,106.5351,106.7077,105.9788,106.2186,39252.0
2024-10-25 10:00:00,110.82,110.82,110.4,110.57,31573.0,106.2857,106.2857,105.8829,106.046,31573.0
2024-10-25 10:10:00,110.6,110.8,110.48,110.66,28506.0,106.0747,106.2665,105.9596,106.1323,28506.0
2024-10-25 10:20:00,110.68,110.68,110.38,110.41,27844.0,106.1515,106.1515,105.8637,105.8925,27844.0
2024-10-25 10:30:00,110.44,110.44,110.08,110.31,34066.0,105.9213,105.9213,105.576,105.7966,34066.0
2024-10-25 10:40:00,110.29,110.4,110.23,110.32,27165.0,105.7774,105.8829,105.7199,105.8062,27165.0
2024-10-25 10:50:00,110.3,110.33,110.09,110.09,12323.0,105.787,105.8158,105.5856,105.5856,12323.0
2024-10-25 11:00:00,110.17,110.33,110.11,110.21,27242.0,105.6623,105.8158,105.6048,105.7007,27242.0
2024-10-25 11:10:00,110.2,110.26,109.96,109.97,25308.0,105.6911,105.7486,105.4609,105.4705,25308.0
2024-10-25 11:20:00,109.93,109.99,109.79,109.84,18940.0,105.4321,105.4897,105.2979,105.3458,18940.0
2024-10-25 11:30:00,109.85,109.89,109.7,109.89,21594.0,105.3554,105.3938,105.2116,105.3938,21594.0
2024-10-25 11:40:00,109.84,109.95,109.73,109.85,16266.0,105.3458,105.4513,105.2403,105.3554,16266.0
2024-10-25 11:50:00,109.85,109.93,109.75,109.84,22005.0,105.3554,105.4321,105.2595,105.3458,22005.0
2024-10-25 12:00:00,109.82,109.82,109.54,109.54,14791.0,105.3266,105.3266,105.0581,105.0581,14791.0
2024-10-25 12:10:00,109.56,109.64,109.52,109.6,16492.0,105.0773,105.154,105.0389,105.1156,16492.0
2024-10-25 12:20:00,109.58,109.71,109.42,109.42,28354.0,105.0965,105.2211,104.943,104.943,28354.0
2024-10-25 12:30:00,109.41,109.5,109.31,109.31,28088.0,104.9334,105.0197,104.8375,104.8375,28088.0
2024-10-25 12:40:00,109.36,109.45,109.31,109.31,16105.0,104.8855,104.9718,104.8375,104.8375,16105.0
2024-10-25 12:50:00,109.29,109.29,109.15,109.24,11562.0,104.8183,104.8183,104.6841,104.7704,11562.0
2024-10-25 13:00:00,109.26,109.41,109.21,109.38,3861.0,104.7896,104.9334,104.7416,104.9046,3861.0
2024-10-25 13:10:00,109.38,109.38,109.08,109.23,13875.0,104.9046,104.9046,104.6169,104.7608,13875.0
2024-10-25 13:20:00,109.23,109.53,109.23,109.5,26247.0,104.7608,105.0485,104.7608,105.0197,26247.0
2024-10-25 13:30:00,109.52,109.57,109.32,109.42,45376.0,105.0389,105.0869,104.8471,104.943,45376.0
2024-10-25 13:40:00,109.43,109.44,109.25,109.42,11282.0,104.9526,104.9622,104.78,104.943,11282.0
2024-10-25 13:50:00,109.41,109.47,109.28,109.28,10568.0,104.9334,104.991,104.8087,104.8087,10568.0
2024-10-25 14:00:00,109.26,109.35,109.16,109.2,14773.0,104.7896,104.8759,104.6936,104.732,14773.0
2024-10-25 14:10:00,109.24,109.39,109.11,109.3,20977.0,104.7704,104.9142,104.6457,104.8279,20977.0
2024-10-25 14:20:00,109.32,109.51,109.25,109.51,29594.0,104.8471,105.0293,104.78,105.0293,29594.0
2024-10-25 14:30:00,109.47,109.52,109.36,109.48,19699.0,104.991,105.0389,104.8855,105.0006,19699.0
2024-10-25 14:40:00,109.48,109.81,109.43,109.81,26213.0,105.0006,105.3171,104.9526,105.3171,26213.0
2024-10-25 14:50:00,109.8,109.94,109.78,109.78,23996.0,105.3075,105.4417,105.2883,105.2883,23996.0
2024-10-25 15:00:00,109.78,109.85,109.74,109.79,14164.0,105.2883,105.3554,105.2499,105.2979,14164.0
2024-10-25 15:10:00,109.8,109.95,109.58,109.83,31334.0,105.3075,105.4513,105.0965,105.3362,31334.0
2024-10-25 15:20:00,109.81,109.88,109.68,109.78,13530.0,105.3171,105.3842,105.1924,105.2883,13530.0
2024-10-25 15:30:00,109.75,109.8,109.65,109.67,17753.0,105.2595,105.3075,105.1636,105.1828,17753.0
2024-10-25 15:40:00,109.66,109.66,109.35,109.36,41520.0,105.1732,105.1732,104.8759,104.8855,41520.0
2024-10-25 15:50:00,109.38,109.41,108.88,108.89,202481.0,104.9046,104.9334,104.4251,104.4347,202481.0
2024-10-28 09:30:00,109.82,110.38,109.64,110.21,34149.0,105.3266,105.8637,105.154,105.7007,34149.0
2024-10-28 09:40:00,110.13,110.3,109.91,110.28,15471.0,105.624,105.787,105.413,105.7678,15471.0
2024-10-28 09:50:00,110.33,110.45,110.08,110.08,11298.0,105.8158,105.9309,105.576,105.576,11298.0
2024-10-28 10:00:00,110.11,110.12,109.74,109.94,15432.0,105.6048,105.6144,105.2499,105.4417,15432.0
2024-10-28 10:10:00,109.97,110.2,109.96,110.04,15433.0,105.4705,105.6911,105.4609,105.5376,15433.0
2024-10-28 10:20:00,110.02,110.28,109.96,110.25,18041.0,105.5185,105.7678,105.4609,105.7391,18041.0
2024-10-28 10:30:00,110.25,110.27,110.0,110.0,15808.0,105.7391,105.7582,105.4993,105.4993,15808.0
2024-10-28 10:40:00,110.0,110.02,109.83,109.86,10965.0,105.4993,105.5185,105.3362,105.365,10965.0
2024-10-28 10:50:00,109.83,110.17,109.83,110.04,9671.0,105.3362,105.6623,105.3362,105.5376,9671.0
2024-10-28 11:00:00,110.04,110.12,109.93,110.03,8765.0,105.5376,105.6144,105.4321,105.5281,8765.0
2024-10-28 11:10:00,110.04,110.19,109.97,110.02,17807.0,105.5376,105.6815,105.4705,105.5185,17807.0
2024-10-28 11:20:00,110.01,110.09,109.97,109.97,6492.0,105.5089,105.5856,105.4705,105.4705,6492.0
2024-10-28 11:30:00,109.96,109.96,109.73,109.78,11440.0,105.4609,105.4609,105.2403,105.2883,11440.0
2024-10-28 11:40:00,109.78,109.78,109.6,109.69,9974.0,105.2883,105.2883,105.1156,105.202,9974.0
2024-10-28 11:50:00,109.67,109.89,109.65,109.83,28298.0,105.1828,105.3938,105.1636,105.3362,28298.0
2024-10-28 12:00:00,109.83,109.83,109.72,109.77,13600.0,105.3362,105.3362,105.2307,105.2787,13600.0
2024-10-28 12:10:00,109.77,109.84,109.65,109.65,7276.0,105.2787,105.3458,105.1636,105.1636,7276.0
2024-10-28 12:20:00,109.6,109.65,109.39,109.44,21170.0,105.1156,105.1636,104.9142,104.9622,21170.0
2024-10-28 12:30:00,109.44,109.45,109.35,109.4,21986.0,104.9622,104.9718,104.8759,104.9238,21986.0
2024-10-28 12:40:00,109.41,109.5,109.3,109.35,13617.0,104.9334,105.0197,104.8279,104.8759,13617.0
2024-10-28 12:50:00,109.35,109.54,109.3,109.47,17494.0,104.8759,105.0581,104.8279,104.991,17494.0
2024-10-28 13:00:00,109.47,109.5,109.38,109.42,13282.0,104.991,105.0197,104.9046,104.943,13282.0
2024-10-28 13:10:00,109.41,109.48,109.38,109.41,8617.0,104.9334,105.0006,104.9046,104.9334,8617.0
2024-10-28 13:20:00,109.38,109.43,109.25,109.25,15460.0,104.9046,104.9526,104.78,104.78,15460.0
2024-10-28 13:30:00,109.26,109.37,109.18,109.23,15512.0,104.7896,104.8951,104.7128,104.7608,15512.0
2024-10-28 13:40:00,109.23,109.23,109.14,109.2,9624.0,104.7608,104.7608,104.6745,104.732,9624.0
2024-10-28 13:50:00,109.19,109.21,109.11,109.19,11967.0,104.7224,104.7416,104.6457,104.7224,11967.0
2024-10-28 14:00:00,109.21,109.21,109.08,109.11,9884.0,104.7416,104.7416,104.6169,104.6457,9884.0
2024-10-28 14:10:00,109.12,109.31,109.12,109.22,22687.0,104.6553,104.8375,104.6553,104.7512,22687.0
2024-10-28 14:20:00,109.23,109.23,109.06,109.12,14766.0,104.7608,104.7608,104.5977,104.6553,14766.0
2024-10-28 14:30:00,109.13,109.27,109.12,109.27,10744.0,104.6649,104.7991,104.6553,104.7991,10744.0
2024-10-28 14:40:00,109.25,109.32,109.23,109.27,12650.0,104.78,104.8471,104.7608,104.7991,12650.0
2024-10-28 14:50:00,109.28,109.35,109.14,109.14,13063.0,104.8087,104.8759,104.6745,104.6745,13063.0
2024-10-28 15:00:00,109.13,109.28,109.08,109.17,15875.0,104.6649,104.8087,104.6169,104.7032,15875.0
2024-10-28 15:10:00,109.17,109.31,109.16,109.2,17835.0,104.7032,104.8375,104.6936,104.732,17835.0
2024-10-28 15:20:00,109.2,109.3,109.2,109.25,17963.0,104.732,104.8279,104.732,104.78,17963.0
2024-10-28 15:30:00,109.26,109.28,109.17,109.28,20906.0,104.7896,104.8087,104.7032,104.8087,20906.0
2024-10-28 15:40:00,109.29,109.35,109.13,109.24,30962.0,104.8183,104.8759,104.6649,104.7704,30962.0
2024-10-28 15:50:00,109.25,109.29,108.98,109.08,129792.0,104.78,104.8183,104.521,104.6169,129792.0
2024-10-29 09:30:00,107.77,108.85,106.15,107.09,79811.0,103.3605,104.3963,101.8068,102.7083,79811.0
2024-10-29 09:40:00,107.29,107.76,107.13,107.73,37482.0,102.9002,103.3509,102.7467,103.3222,37482.0
2024-10-29 09:50:00,107.64,107.97,107.48,107.67,18315.0,103.2358,103.5523,103.0824,103.2646,18315.0
2024-10-29 10:00:00,107.67,108.03,107.51,107.65,27241.0,103.2646,103.6099,103.1112,103.2454,27241.0
2024-10-29 10:10:00,107.62,107.82,107.49,107.77,13899.0,103.2167,103.4085,103.092,103.3605,13899.0
2024-10-29 10:20:00,107.84,107.97,107.64,107.65,8791.0,103.4277,103.5523,103.2358,103.2454,8791.0
2024-10-29 10:30:00,107.7,108.07,107.54,107.91,12866.0,103.2934,103.6482,103.1399,103.4948,12866.0
2024-10-29 10:40:00,107.91,108.1,107.86,108.02,15326.0,103.4948,103.677,103.4468,103.6003,15326.0
2024-10-29 10:50:00,108.03,108.12,107.69,107.72,15555.0,103.6099,103.6962,103.2838,103.3126,15555.0
2024-10-29 11:00:00,107.69,107.78,107.44,107.45,14151.0,103.2838,103.3701,103.044,103.0536,14151.0
2024-10-29 11:10:00,107.45,107.45,107.28,107.44,8895.0,103.0536,103.0536,102.8906,103.044,8895.0
2024-10-29 11:20:00,107.42,107.44,107.29,107.35,10894.0,103.0248,103.044,102.9002,102.9577,10894.0
2024-10-29 11:30:00,107.36,107.54,107.15,107.19,15995.0,102.9673,103.1399,102.7659,102.8043,15995.0
2024-10-29 11:40:00,107.15,107.21,107.06,107.07,5580.0,102.7659,102.8234,102.6796,102.6892,5580.0
2024-10-29 11:50:00,107.07,107.12,106.87,107.04,13354.0,102.6892,102.7371,102.4973,102.6604,13354.0
2024-10-29 12:00:00,107.02,107.17,107.0,107.17,15553.0,102.6412,102.7851,102.622,102.7851,15553.0
2024-10-29 12:10:00,107.17,107.41,107.16,107.22,10122.0,102.7851,103.0153,102.7755,102.833,10122.0
2024-10-29 12:20:00,107.2,107.24,107.12,107.22,10726.0,102.8138,102.8522,102.7371,102.833,10726.0
2024-10-29 12:30:00,107.23,107.25,107.13,107.15,13100.0,102.8426,102.8618,102.7467,102.7659,13100.0
2024-10-29 12:40:00,107.16,107.27,107.13,107.22,9481.0,102.7755,102.881,102.7467,102.833,9481.0
2024-10-29 12:50:00,107.24,107.33,107.2,107.2,10981.0,102.8522,102.9385,102.8138,102.8138,10981.0
2024-10-29 13:00:00,107.2,107.48,107.2,107.33,11614.0,102.8138,103.0824,102.8138,102.9385,11614.0
2024-10-29 13:10:00,107.35,107.42,107.19,107.19,10643.0,102.9577,103.0248,102.8043,102.8043,10643.0
2024-10-29 13:20:00,107.21,107.23,107.13,107.19,9750.0,102.8234,102.8426,102.7467,102.8043,9750.0
2024-10-29 13:30:00,107.19,107.23,107.14,107.21,10295.0,102.8043,102.8426,102.7563,102.8234,10295.0
2024-10-29 13:40:00,107.2,107.2,106.98,107.0,9189.0,102.8138,102.8138,102.6028,102.622,9189.0
2024-10-29 13:50:00,107.01,107.2,107.01,107.18,16143.0,102.6316,102.8138,102.6316,102.7947,16143.0
2024-10-29 14:00:00,107.16,107.27,107.12,107.27,14240.0,102.7755,102.881,102.7371,102.881,14240.0
2024-10-29 14:10:00,107.26,107.26,107.05,107.11,14878.0,102.8714,102.8714,102.67,102.7275,14878.0
2024-10-29 14:20:00,107.11,107.16,107.07,107.16,14326.0,102.7275,102.7755,102.6892,102.7755,14326.0
2024-10-29 14:30:00,107.17,107.27,107.17,107.2,12623.0,102.7851,102.881,102.7851,102.8138,12623.0
2024-10-29 14:40:00,107.21,107.53,107.2,107.53,18480.0,102.8234,103.1303,102.8138,103.1303,18480.0
2024-10-29 14:50:00,107.53,107.64,107.43,107.51,20604.0,103.1303,103.2358,103.0344,103.1112,20604.0
2024-10-29 15:00:00,107.51,107.57,107.27,107.35,24564.0,103.1112,103.1687,102.881,102.9577,24564.0
2024-10-29 15:10:00,107.33,107.36,107.07,107.08,13461.0,102.9385,102.9673,102.6892,102.6988,13461.0
2024-10-29 15:20:00,107.09,107.11,106.93,107.11,21412.0,102.7083,102.7275,102.5549,102.7275,21412.0
2024-10-29 15:30:00,107.09,107.09,106.93,107.03,17457.0,102.7083,102.7083,102.5549,102.6508,17457.0
2024-10-29 15:40:00,107.04,107.05,106.93,107.04,18626.0,102.6604,102.67,102.5549,102.6604,18626.0
2024-10-29 15:50:00,107.04,107.04,106.54,106.63,148348.0,102.6604,102.6604,102.1808,102.2672,148348.0
2024-10-30 09:30:00,107.0,108.1,107.0,107.91,33529.0,102.622,103.677,102.622,103.4948,33529.0
2024-10-30 09:40:00,107.91,108.48,107.65,108.33,37021.0,103.4948,104.0415,103.2454,103.8976,37021.0
2024-10-30 09:50:00,108.3,108.68,108.1,108.42,19420.0,103.8688,104.2333,103.677,103.9839,19420.0
2024-10-30 10:00:00,108.47,108.48,108.09,108.17,19796.0,104.0319,104.0415,103.6674,103.7442,19796.0
2024-10-30 10:10:00,108.22,108.76,108.21,108.5,28136.0,103.7921,104.31,103.7825,104.0607,28136.0
2024-10-30 10:20:00,108.51,108.51,108.22,108.39,13907.0,104.0702,104.0702,103.7921,103.9552,13907.0
2024-10-30 10:30:00,108.37,108.39,108.24,108.29,10689.0,103.936,103.9552,103.8113,103.8592,10689.0
2024-10-30 10:40:00,108.3,108.3,108.01,108.09,25876.0,103.8688,103.8688,103.5907,103.6674,25876.0
2024-10-30 10:50:00,108.07,108.47,108.07,108.23,40986.0,103.6482,104.0319,103.6482,103.8017,40986.0
2024-10-30 11:00:00,108.23,108.27,108.05,108.09,24456.0,103.8017,103.8401,103.6291,103.6674,24456.0
2024-10-30 11:10:00,108.1,108.1,107.88,108.08,17899.0,103.677,103.677,103.466,103.6578,17899.0
2024-10-30 11:20:00,108.07,108.07,107.73,107.93,9288.0,103.6482,103.6482,103.3222,103.514,9288.0
2024-10-30 11:30:00,107.91,108.1,107.91,108.09,8030.0,103.4948,103.677,103.4948,103.6674,8030.0
2024-10-30 11:40:00,108.09,108.12,107.95,108.0,11320.0,103.6674,103.6962,103.5332,103.5811,11320.0
2024-10-30 11:50:00,108.0,108.07,107.98,108.05,9927.0,103.5811,103.6482,103.5619,103.6291,9927.0
2024-10-30 12:00:00,108.08,108.16,108.05,108.14,10121.0,103.6578,103.7346,103.6291,103.7154,10121.0
2024-10-30 12:10:00,108.12,108.32,108.12,108.29,7452.0,103.6962,103.888,103.6962,103.8592,7452.0
2024-10-30 12:20:00,108.31,108.43,108.15,108.2,7963.0,103.8784,103.9935,103.725,103.7729,7963.0
2024-10-30 12:30:00,108.19,108.21,108.02,108.06,7535.0,103.7633,103.7825,103.6003,103.6387,7535.0
2024-10-30 12:40:00,108.04,108.04,107.87,107.9,4573.0,103.6195,103.6195,103.4564,103.4852,4573.0
2024-10-30 12:50:00,107.9,107.9,107.84,107.87,17309.0,103.4852,103.4852,103.4277,103.4564,17309.0
2024-10-30 13:00:00,107.87,107.88,107.77,107.77,6819.0,103.4564,103.466,103.3605,103.3605,6819.0
2024-10-30 13:10:00,107.78,107.83,107.77,107.82,10657.0,103.3701,103.4181,103.3605,103.4085,10657.0
2024-10-30 13:20:00,107.8,107.98,107.8,107.86,16688.0,103.3893,103.5619,103.3893,103.4468,16688.0
2024-10-30 13:30:00,107.85,107.85,107.65,107.68,20750.0,103.4372,103.4372,103.2454,103.2742,20750.0
2024-10-30 13:40:00,107.67,107.75,107.52,107.6,17284.0,103.2646,103.3413,103.1208,103.1975,17284.0
2024-10-30 13:50:00,107.56,107.56,107.43,107.53,10558.0,103.1591,103.1591,103.0344,103.1303,10558.0
2024-10-30 14:00:00,107.54,107.79,107.54,107.73,14761.0,103.1399,103.3797,103.1399,103.3222,14761.0
2024-10-30 14:10:00,107.72,107.79,107.66,107.76,17556.0,103.3126,103.3797,103.255,103.3509,17556.0
2024-10-30 14:20:00,107.76,107.83,107.74,107.74,19213.0,103.3509,103.4181,103.3317,103.3317,19213.0
2024-10-30 14:30:00,107.72,107.79,107.61,107.67,13876.0,103.3126,103.3797,103.2071,103.2646,13876.0
2024-10-30 14:40:00,107.68,107.74,107.65,107.73,13883.0,103.2742,103.3317,103.2454,103.3222,13883.0
2024-10-30 14:50:00,107.75,107.85,107.72,107.77,21773.0,103.3413,103.4372,103.3126,103.3605,21773.0
2024-10-30 15:00:00,107.76,107.84,107.71,107.73,20681.0,103.3509,103.4277,103.303,103.3222,20681.0
2024-10-30 15:10:00,107.73,107.76,107.62,107.64,22802.0,103.3222,103.3509,103.2167,103.2358,22802.0
2024-10-30 15:20:00,107.63,107.75,107.61,107.64,18418.0,103.2263,103.3413,103.2071,103.2358,18418.0
2024-10-30 15:30:00,107.62,107.66,107.48,107.57,33515.0,103.2167,103.255,103.0824,103.1687,33515.0
2024-10-30 15:40:00,107.56,107.71,107.51,107.7,37537.0,103.1591,103.303,103.1112,103.2934,37537.0
2024-10-30 15:50:00,107.7,108.03,107.7,107.82,155877.0,103.2934,103.6099,103.2934,103.4085,155877.0
2024-10-31 09:30:00,106.95,107.82,106.75,107.72,24479.0,102.5741,103.4085,102.3823,103.3126,24479.0
2024-10-31 09:40:00,107.72,108.09,107.48,108.05,15715.0,103.3126,103.6674,103.0824,103.6291,15715.0
2024-10-31 09:50:00,107.97,108.3,107.84,108.19,41016.0,103.5523,103.8688,103.4277,103.7633,41016.0
2024-10-31 10:00:00,108.33,108.35,108.11,108.33,25460.0,103.8976,103.9168,103.6866,103.8976,25460.0
2024-10-31 10:10:00,108.33,108.52,108.06,108.06,12504.0,103.8976,104.0798,103.6387,103.6387,12504.0
2024-10-31 10:20:00,108.04,108.19,107.96,108.19,6721.0,103.6195,103.7633,103.5427,103.7633,6721.0
2024-10-31 10:30:00,108.2,108.32,108.12,108.28,10111.0,103.7729,103.888,103.6962,103.8497,10111.0
2024-10-31 10:40:00,108.28,108.33,108.04,108.28,10866.0,103.8497,103.8976,103.6195,103.8497,10866.0
2024-10-31 10:50:00,108.28,108.35,108.21,108.21,7827.0,103.8497,103.9168,103.7825,103.7825,7827.0
2024-10-31 11:00:00,108.15,108.33,108.12,108.2,13553.0,103.725,103.8976,103.6962,103.7729,13553.0
2024-10-31 11:10:00,108.22,108.61,108.22,108.53,9422.0,103.7921,104.1662,103.7921,104.0894,9422.0
2024-10-31 11:20:00,108.53,108.58,108.25,108.27,10578.0,104.0894,104.1374,103.8209,103.8401,10578.0
2024-10-31 11:30:00,108.3,108.52,108.25,108.49,11077.0,103.8688,104.0798,103.8209,104.0511,11077.0
2024-10-31 11:40:00,108.46,108.61,108.33,108.39,10760.0,104.0223,104.1662,103.8976,103.9552,10760.0
2024-10-31 11:50:00,108.42,108.45,108.19,108.32,11751.0,103.9839,104.0127,103.7633,103.888,11751.0
2024-10-31 12:00:00,108.29,108.45,108.26,108.42,7531.0,103.8592,104.0127,103.8305,103.9839,7531.0
2024-10-31 12:10:00,108.44,108.48,108.34,108.37,12347.0,104.0031,104.0415,103.9072,103.936,12347.0
2024-10-31 12:20:00,108.39,108.42,108.32,108.38,8266.0,103.9552,103.9839,103.888,103.9456,8266.0
2024-10-31 12:30:00,108.36,108.37,108.2,108.23,9855.0,103.9264,103.936,103.7729,103.8017,9855.0
2024-10-31 12:40:00,108.25,108.34,108.18,108.33,7102.0,103.8209,103.9072,103.7537,103.8976,7102.0
2024-10-31 12:50:00,108.34,108.5,108.32,108.47,17070.0,103.9072,104.0607,103.888,104.0319,17070.0
2024-10-31 13:00:00,108.5,108.62,108.5,108.61,9551.0,104.0607,104.1757,104.0607,104.1662,9551.0
2024-10-31 13:10:00,108.61,108.65,108.55,108.58,12757.0,104.1662,104.2045,104.1086,104.1374,12757.0
2024-10-31 13:20:00,108.59,108.91,108.57,108.88,30974.0,104.147,104.4539,104.1278,104.4251,30974.0
2024-10-31 13:30:00,108.83,108.91,108.73,108.8,10430.0,104.3772,104.4539,104.2812,104.3484,10430.0
2024-10-31 13:40:00,108.79,108.84,108.71,108.84,12807.0,104.3388,104.3867,104.2621,104.3867,12807.0
2024-10-31 13:50:00,108.83,108.83,108.66,108.79,9310.0,104.3772,104.3772,104.2141,104.3388,9310.0
2024-10-31 14:00:00,108.76,108.79,108.63,108.7,12014.0,104.31,104.3388,104.1853,104.2525,12014.0
2024-10-31 14:10:00,108.69,108.78,108.62,108.78,6546.0,104.2429,104.3292,104.1757,104.3292,6546.0
2024-10-31 14:20:00,108.85,108.97,108.82,108.9,12137.0,104.3963,104.5114,104.3676,104.4443,12137.0
2024-10-31 14:30:00,108.86,108.87,108.57,108.65,13708.0,104.4059,104.4155,104.1278,104.2045,13708.0
2024-10-31 14:40:00,108.64,108.82,108.58,108.78,20798.0,104.1949,104.3676,104.1374,104.3292,20798.0
2024-10-31 14:50:00,108.79,108.79,108.65,108.65,20682.0,104.3388,104.3388,104.2045,104.2045,20682.0
2024-10-31 15:00:00,108.65,108.82,108.63,108.7,19482.0,104.2045,104.3676,104.1853,104.2525,19482.0
2024-10-31 15:10:00,108.68,108.7,108.5,108.5,28027.0,104.2333,104.2525,104.0607,104.0607,28027.0
2024-10-31 15:20:00,108.5,108.66,108.47,108.47,18472.0,104.0607,104.2141,104.0319,104.0319,18472.0
2024-10-31 15:30:00,108.41,108.41,108.11,108.11,14452.0,103.9743,103.9743,103.6866,103.6866,14452.0
2024-10-31 15:40:00,108.09,108.19,108.01,108.01,18324.0,103.6674,103.7633,103.5907,103.5907,18324.0
2024-10-31 15:50:00,108.0,108.01,107.41,107.5,142911.0,103.5811,103.5907,103.0153,103.1016,142911.0
2024-11-01 09:30:00,108.04,108.13,107.55,108.01,40411.0,103.6195,103.7058,103.1495,103.5907,40411.0
2024-11-01 09:40:00,108.03,108.19,107.73,108.1,8757.0,103.6099,103.7633,103.3222,103.677,8757.0
2024-11-01 09:50:00,108.11,108.4,107.99,107.99,16979.0,103.6866,103.9647,103.5715,103.5715,16979.0
2024-11-01 10:00:00,108.06,108.39,107.8,108.34,16211.0,103.6387,103.9552,103.3893,103.9072,16211.0
2024-11-01 10:10:00,108.33,108.36,107.85,107.93,18802.0,103.8976,103.9264,103.4372,103.514,18802.0
2024-11-01 10:20:00,107.95,107.96,107.58,107.78,13683.0,103.5332,103.5427,103.1783,103.3701,13683.0
2024-11-01 10:30:00,107.73,108.02,107.73,107.89,25545.0,103.3222,103.6003,103.3222,103.4756,25545.0
2024-11-01 10:40:00,107.9,107.97,107.77,107.86,12170.0,103.4852,103.5523,103.3605,103.4468,12170.0
2024-11-01 10:50:00,107.87,108.1,107.67,108.04,37107.0,103.4564,103.677,103.2646,103.6195,37107.0
2024-11-01 11:00:00,108.03,108.26,107.87,108.2,18149.0,103.6099,103.8305,103.4564,103.7729,18149.0
2024-11-01 11:10:00,108.25,108.25,108.03,108.04,18220.0,103.8209,103.8209,103.6099,103.6195,18220.0
2024-11-01 11:20:00,108.05,108.24,108.03,108.03,15794.0,103.6291,103.8113,103.6099,103.6099,15794.0
2024-11-01 11:30:00,108.07,108.08,107.7,107.74,11015.0,103.6482,103.6578,103.2934,103.3317,11015.0
2024-11-01 11:40:00,107.79,107.81,107.37,107.37,13901.0,103.3797,103.3989,102.9769,102.9769,13901.0
2024-11-01 11:50:00,107.39,107.39,107.15,107.25,8609.0,102.9961,102.9961,102.7659,102.8618,8609.0
2024-11-01 12:00:00,107.34,107.37,107.16,107.21,3917.0,102.9481,102.9769,102.7755,102.8234,3917.0
2024-11-01 12:10:00,107.24,107.33,107.14,107.17,6389.0,102.8522,102.9385,102.7563,102.7851,6389.0
2024-11-01 12:20:00,107.15,107.31,107.11,107.28,5683.0,102.7659,102.9193,102.7275,102.8906,5683.0
2024-11-01 12:30:00,107.26,107.53,107.24,107.49,6331.0,102.8714,103.1303,102.8522,103.092,6331.0
2024-11-01 12:40:00,107.48,107.5,107.3,107.34,5797.0,103.0824,103.1016,102.9098,102.9481,5797.0
2024-11-01 12:50:00,107.36,107.45,107.32,107.42,19087.0,102.9673,103.0536,102.9289,103.0248,19087.0
2024-11-01 13:00:00,107.45,107.58,107.36,107.51,24043.0,103.0536,103.1783,102.9673,103.1112,24043.0
2024-11-01 13:10:00,107.48,107.57,107.47,107.53,13108.0,103.0824,103.1687,103.0728,103.1303,13108.0
2024-11-01 13:20:00,107.52,107.56,107.27,107.29,14763.0,103.1208,103.1591,102.881,102.9002,14763.0
2024-11-01 13:30:00,107.29,107.29,106.77,106.8,15098.0,102.9002,102.9002,102.4014,102.4302,15098.0
2024-11-01 13:40:00,106.78,106.82,106.51,106.57,13577.0,102.411,102.4494,102.1521,102.2096,13577.0
2024-11-01 13:50:00,106.55,106.74,106.55,106.74,6830.0,102.1904,102.3727,102.1904,102.3727,6830.0
2024-11-01 14:00:00,106.73,106.92,106.64,106.72,17953.0,102.3631,102.5453,102.2768,102.3535,17953.0
2024-11-01 14:10:00,106.77,106.84,106.67,106.72,16750.0,102.4014,102.4686,102.3055,102.3535,16750.0
2024-11-01 14:20:00,106.71,106.92,106.71,106.92,5313.0,102.3439,102.5453,102.3439,102.5453,5313.0
2024-11-01 14:30:00,106.95,106.96,106.85,106.94,11030.0,102.5741,102.5837,102.4782,102.5645,11030.0
2024-11-01 14:40:00,106.95,106.99,106.9,106.99,6802.0,102.5741,102.6124,102.5261,102.6124,6802.0
2024-11-01 14:50:00,107.02,107.03,106.94,106.98,14058.0,102.6412,102.6508,102.5645,102.6028,14058.0
2024-11-01 15:00:00,106.96,107.06,106.86,107.06,10958.0,102.5837,102.6796,102.4878,102.6796,10958.0
2024-11-01 15:10:00,107.08,107.14,107.05,107.07,8201.0,102.6988,102.7563,102.67,102.6892,8201.0
2024-11-01 15:20:00,107.03,107.12,106.86,106.9,15755.0,102.6508,102.7371,102.4878,102.5261,15755.0
2024-11-01 15:30:00,106.86,106.86,106.53,106.65,24027.0,102.4878,102.4878,102.1713,102.2863,24027.0
2024-11-01 15:40:00,106.62,106.71,106.58,106.63,21703.0,102.2576,102.3439,102.2192,102.2672,21703.0
2024-11-01 15:50:00,106.62,106.62,106.42,106.56,171001.0,102.2576,102.2576,102.0658,102.2,171001.0
2024-11-04 09:30:00,107.49,107.82,107.31,107.55,25099.0,103.092,103.4085,102.9193,103.1495,25099.0
2024-11-04 09:40:00,107.49,107.66,107.12,107.57,15205.0,103.092,103.255,102.7371,103.1687,15205.0
2024-11-04 09:50:00,107.45,107.92,107.32,107.92,18637.0,103.0536,103.5044,102.9289,103.5044,18637.0
2024-11-04 10:00:00,107.78,107.93,107.49,107.56,27331.0,103.3701,103.514,103.092,103.1591,27331.0
2024-11-04 10:10:00,107.56,107.81,107.48,107.81,17246.0,103.1591,103.3989,103.0824,103.3989,17246.0
2024-11-04 10:20:00,107.84,108.07,107.84,108.07,38093.0,103.4277,103.6482,103.4277,103.6482,38093.0
2024-11-04 10:30:00,108.04,108.04,107.83,107.99,13329.0,103.6195,103.6195,103.4181,103.5715,13329.0
2024-11-04 10:40:00,108.02,108.05,107.8,107.93,21352.0,103.6003,103.6291,103.3893,103.514,21352.0
2024-11-04 10:50:00,107.93,108.0,107.79,107.86,23232.0,103.514,103.5811,103.3797,103.4468,23232.0
2024-11-04 11:00:00,107.84,107.89,107.54,107.58,11507.0,103.4277,103.4756,103.1399,103.1783,11507.0
2024-11-04 11:10:00,107.59,107.67,107.28,107.34,25607.0,103.1879,103.2646,102.8906,102.9481,25607.0
2024-11-04 11:20:00,107.35,107.47,107.2,107.37,33846.0,102.9577,103.0728,102.8138,102.9769,33846.0
2024-11-04 11:30:00,107.37,107.39,107.21,107.36,20259.0,102.9769,102.9961,102.8234,102.9673,20259.0
2024-11-04 11:40:00,107.33,107.36,107.17,107.25,22097.0,102.9385,102.9673,102.7851,102.8618,22097.0
2024-11-04 11:50:00,107.24,107.26,107.05,107.15,26656.0,102.8522,102.8714,102.67,102.7659,26656.0
2024-11-04 12:00:00,107.12,107.26,107.09,107.15,20892.0,102.7371,102.8714,102.7083,102.7659,20892.0
2024-11-04 12:10:00,107.14,107.25,107.09,107.24,12017.0,102.7563,102.8618,102.7083,102.8522,12017.0
2024-11-04 12:20:00,107.27,107.42,107.26,107.42,15291.0,102.881,103.0248,102.8714,103.0248,15291.0
2024-11-04 12:30:00,107.44,107.58,107.44,107.48,7640.0,103.044,103.1783,103.044,103.0824,7640.0
2024-11-04 12:40:00,107.48,107.49,107.36,107.37,9208.0,103.0824,103.092,102.9673,102.9769,9208.0
2024-11-04 12:50:00,107.37,107.5,107.37,107.5,14151.0,102.9769,103.1016,102.9769,103.1016,14151.0
2024-11-04 13:00:00,107.5,107.61,107.45,107.52,16134.0,103.1016,103.2071,103.0536,103.1208,16134.0
2024-11-04 13:10:00,107.53,107.68,107.52,107.61,9293.0,103.1303,103.2742,103.1208,103.2071,9293.0
2024-11-04 13:20:00,107.6,107.61,107.49,107.49,10345.0,103.1975,103.2071,103.092,103.092,10345.0
2024-11-04 13:30:00,107.44,107.63,107.42,107.63,13358.0,103.044,103.2263,103.0248,103.2263,13358.0
2024-11-04 13:40:00,107.64,107.68,107.58,107.62,11992.0,103.2358,103.2742,103.1783,103.2167,11992.0
2024-11-04 13:50:00,107.61,107.62,107.47,107.53,10471.0,103.2071,103.2167,103.0728,103.1303,10471.0
2024-11-04 14:00:00,107.52,107.69,107.51,107.65,18249.0,103.1208,103.2838,103.1112,103.2454,18249.0
2024-11-04 14:10:00,107.65,107.79,107.65,107.74,18394.0,103.2454,103.3797,103.2454,103.3317,18394.0
2024-11-04 14:20:00,107.74,107.75,107.51,107.52,12013.0,103.3317,103.3413,103.1112,103.1208,12013.0
2024-11-04 14:30:00,107.51,107.65,107.49,107.64,19766.0,103.1112,103.2454,103.092,103.2358,19766.0
2024-11-04 14:40:00,107.64,107.72,107.58,107.59,13649.0,103.2358,103.3126,103.1783,103.1879,13649.0
2024-11-04 14:50:00,107.58,107.64,107.5,107.62,17314.0,103.1783,103.2358,103.1016,103.2167,17314.0
2024-11-04 15:00:00,107.6,107.72,107.58,107.63,23569.0,103.1975,103.3126,103.1783,103.2263,23569.0
2024-11-04 15:10:00,107.64,107.74,107.58,107.74,16999.0,103.2358,103.3317,103.1783,103.3317,16999.0
2024-11-04 15:20:00,107.74,107.81,107.69,107.7,18002.0,103.3317,103.3989,103.2838,103.2934,18002.0
2024-11-04 15:30:00,107.69,107.93,107.69,107.92,36119.0,103.2838,103.514,103.2838,103.5044,36119.0
2024-11-04 15:40:00,107.91,108.07,107.84,108.05,79913.0,103.4948,103.6482,103.4277,103.6291,79913.0
2024-11-04 15:50:00,108.05,108.44,108.05,108.4,255118.0,103.6291,104.0031,103.6291,103.9647,255118.0
2024-11-05 09:30:00,107.47,108.14,107.11,108.09,40486.0,103.0728,103.7154,102.7275,103.6674,40486.0
2024-11-05 09:40:00,108.24,108.24,107.99,108.16,10453.0,103.8113,103.8113,103.5715,103.7346,10453.0
2024-11-05 09:50:00,108.13,108.5,108.05,108.34,9776.0,103.7058,104.0607,103.6291,103.9072,9776.0
2024-11-05 10:00:00,108.27,108.49,108.07,108.4,30639.0,103.8401,104.0511,103.6482,103.9647,30639.0
2024-11-05 10:10:00,108.43,108.52,108.26,108.52,17987.0,103.9935,104.0798,103.8305,104.0798,17987.0
2024-11-05 10:20:00,108.49,108.58,108.45,108.48,18023.0,104.0511,104.1374,104.0127,104.0415,18023.0
2024-11-05 10:30:00,108.52,108.66,108.49,108.65,6967.0,104.0798,104.2141,104.0511,104.2045,6967.0
2024-11-05 10:40:00,108.63,108.88,108.53,108.78,45171.0,104.1853,104.4251,104.0894,104.3292,45171.0
2024-11-05 10:50:00,108.78,108.99,108.78,108.93,23509.0,104.3292,104.5306,104.3292,104.4731,23509.0
2024-11-05 11:00:00,108.92,109.04,108.87,109.0,23396.0,104.4635,104.5786,104.4155,104.5402,23396.0
2024-11-05 11:10:00,109.0,109.07,108.8,108.91,14128.0,104.5402,104.6073,104.3484,104.4539,14128.0
2024-11-05 11:20:00,108.9,108.95,108.89,108.93,9400.0,104.4443,104.4922,104.4347,104.4731,9400.0
2024-11-05 11:30:00,108.92,108.92,108.8,108.86,12029.0,104.4635,104.4635,104.3484,104.4059,12029.0
2024-11-05 11:40:00,108.86,108.92,108.79,108.92,9093.0,104.4059,104.4635,104.3388,104.4635,9093.0
2024-11-05 11:50:00,108.92,108.96,108.77,108.77,28779.0,104.4635,104.5018,104.3196,104.3196,28779.0
2024-11-05 12:00:00,108.76,108.76,108.51,108.62,10391.0,104.31,104.31,104.0702,104.1757,10391.0
2024-11-05 12:10:00,108.6,108.63,108.5,108.58,10840.0,104.1566,104.1853,104.0607,104.1374,10840.0
2024-11-05 12:20:00,108.57,108.63,108.48,108.52,24856.0,104.1278,104.1853,104.0415,104.0798,24856.0
2024-11-05 12:30:00,108.52,108.57,108.35,108.38,10815.0,104.0798,104.1278,103.9168,103.9456,10815.0
2024-11-05 12:40:00,108.39,108.43,108.34,108.37,7470.0,103.9552,103.9935,103.9072,103.936,7470.0
2024-11-05 12:50:00,108.34,108.45,108.34,108.37,8379.0,103.9072,104.0127,103.9072,103.936,8379.0
2024-11-05 13:00:00,108.37,108.5,108.36,108.38,11126.0,103.936,104.0607,103.9264,103.9456,11126.0
2024-11-05 13:10:00,108.38,108.49,108.38,108.4,17666.0,103.9456,104.0511,103.9456,103.9647,17666.0
2024-11-05 13:20:00,108.39,108.44,108.33,108.41,9118.0,103.9552,104.0031,103.8976,103.9743,9118.0
2024-11-05 13:30:00,108.41,108.41,108.11,108.19,11752.0,103.9743,103.9743,103.6866,103.7633,11752.0
2024-11-05 13:40:00,108.19,108.29,108.14,108.14,10939.0,103.7633,103.8592,103.7154,103.7154,10939.0
2024-11-05 13:50:00,108.14,108.22,108.11,108.17,8010.0,103.7154,103.7921,103.6866,103.7442,8010.0
2024-11-05 14:00:00,108.18,108.33,108.15,108.31,13672.0,103.7537,103.8976,103.725,103.8784,13672.0
2024-11-05 14:10:00,108.31,108.31,108.15,108.27,18396.0,103.8784,103.8784,103.725,103.8401,18396.0
2024-11-05 14:20:00,108.27,108.45,108.24,108.38,17116.0,103.8401,104.0127,103.8113,103.9456,17116.0
2024-11-05 14:30:00,108.38,108.4,108.36,108.37,9626.0,103.9456,103.9647,103.9264,103.936,9626.0
2024-11-05 14:40:00,108.38,108.42,108.26,108.31,17849.0,103.9456,103.9839,103.8305,103.8784,17849.0
2024-11-05 14:50:00,108.31,108.36,108.28,108.35,14067.0,103.8784,103.9264,103.8497,103.9168,14067.0
2024-11-05 15:00:00,108.37,108.42,108.33,108.39,11658.0,103.936,103.9839,103.8976,103.9552,11658.0
2024-11-05 15:10:00,108.39,108.42,108.28,108.32,16044.0,103.9552,103.9839,103.8497,103.888,16044.0
2024-11-05 15:20:00,108.32,108.39,108.3,108.36,15699.0,103.888,103.9552,103.8688,103.9264,15699.0
2024-11-05 15:30:00,108.37,108.59,108.37,108.53,30837.0,103.936,104.147,103.936,104.0894,30837.0
2024-11-05 15:40:00,108.54,108.59,108.48,108.55,31210.0,104.099,104.147,104.0415,104.1086,31210.0
2024-11-05 15:50:00,108.54,108.75,108.46,108.72,139359.0,104.099,104.3004,104.0223,104.2717,139359.0
2024-11-06 09:30:00,106.14,107.02,102.13,103.31,366668.0,101.7972,102.6412,97.9513,99.083,366668.0
2024-11-06 09:40:00,103.62,104.27,103.4,104.23,92830.0,99.3803,100.0037,99.1693,99.9654,92830.0
2024-11-06 09:50:00,104.23,104.33,103.2,103.93,197273.0,99.9654,100.0613,98.9775,99.6776,197273.0
2024-11-06 10:00:00,103.99,104.47,103.56,104.47,50499.0,99.7352,100.1955,99.3228,100.1955,50499.0
2024-11-06 10:10:00,104.48,104.78,104.31,104.45,21306.0,100.2051,100.4929,100.0421,100.1764,21306.0
2024-11-06 10:20:00,104.48,104.63,103.97,104.04,38350.0,100.2051,100.349,99.716,99.7831,38350.0
2024-11-06 10:30:00,104.12,104.18,103.08,103.22,80929.0,99.8599,99.9174,98.8624,98.9967,80929.0
2024-11-06 10:40:00,103.26,103.31,102.57,102.97,61460.0,99.0351,99.083,98.3733,98.7569,61460.0
2024-11-06 10:50:00,102.97,103.18,102.65,102.79,39245.0,98.7569,98.9583,98.45,98.5843,39245.0
2024-11-06 11:00:00,102.87,102.98,102.43,102.93,47179.0,98.661,98.7665,98.239,98.7186,47179.0
2024-11-06 11:10:00,102.92,103.09,102.79,102.91,56656.0,98.709,98.872,98.5843,98.6994,56656.0
2024-11-06 11:20:00,102.91,102.97,102.45,102.63,42144.0,98.6994,98.7569,98.2582,98.4308,42144.0
2024-11-06 11:30:00,102.68,102.9,102.36,102.47,46573.0,98.4788,98.6898,98.1719,98.2774,46573.0
2024-11-06 11:40:00,102.51,103.21,102.43,102.96,71514.0,98.3157,98.9871,98.239,98.7473,71514.0
2024-11-06 11:50:00,102.98,103.0,102.65,102.86,29173.0,98.7665,98.7857,98.45,98.6514,29173.0
2024-11-06 12:00:00,102.9,102.92,102.55,102.62,52739.0,98.6898,98.709,98.3541,98.4212,52739.0
2024-11-06 12:10:00,102.62,103.18,102.51,102.94,41251.0,98.4212,98.9583,98.3157,98.7281,41251.0
2024-11-06 12:20:00,102.93,103.07,102.72,103.01,42418.0,98.7186,98.8528,98.5171,98.7953,42418.0
2024-11-06 12:30:00,103.0,103.15,102.9,103.11,31551.0,98.7857,98.9296,98.6898,98.8912,31551.0
2024-11-06 12:40:00,103.07,103.18,102.5,102.5,65770.0,98.8528,98.9583,98.3061,98.3061,65770.0
2024-11-06 12:50:00,102.38,102.63,102.34,102.34,16807.0,98.1911,98.4308,98.1527,98.1527,16807.0
2024-11-06 13:00:00,102.34,102.64,102.28,102.43,19521.0,98.1527,98.4404,98.0951,98.239,19521.0
2024-11-06 13:10:00,102.43,102.51,102.27,102.49,21203.0,98.239,98.3157,98.0856,98.2966,21203.0
2024-11-06 13:20:00,102.55,102.61,102.36,102.36,15770.0,98.3541,98.4116,98.1719,98.1719,15770.0
2024-11-06 13:30:00,102.38,102.52,102.15,102.17,19963.0,98.1911,98.3253,97.9705,97.9896,19963.0
2024-11-06 13:40:00,102.17,102.44,102.16,102.38,14360.0,97.9896,98.2486,97.9801,98.1911,14360.0
2024-11-06 13:50:00,102.4,102.54,102.34,102.45,28431.0,98.2102,98.3445,98.1527,98.2582,28431.0
2024-11-06 14:00:00,102.43,102.48,102.19,102.21,89099.0,98.239,98.287,98.0088,98.028,89099.0
2024-11-06 14:10:00,102.24,102.51,102.07,102.33,67266.0,98.0568,98.3157,97.8937,98.1431,67266.0
2024-11-06 14:20:00,102.32,102.77,102.32,102.63,46814.0,98.1335,98.5651,98.1335,98.4308,46814.0
2024-11-06 14:30:00,102.67,103.43,102.66,103.33,62214.0,98.4692,99.1981,98.4596,99.1022,62214.0
2024-11-06 14:40:00,103.3,103.38,102.92,102.97,29384.0,99.0734,99.1501,98.709,98.7569,29384.0
2024-11-06 14:50:00,103.0,103.06,102.93,102.96,24830.0,98.7857,98.8432,98.7186,98.7473,24830.0
2024-11-06 15:00:00,102.97,103.15,102.92,103.15,23368.0,98.7569,98.9296,98.709,98.9296,23368.0
2024-11-06 15:10:00,103.17,103.34,103.17,103.3,36800.0,98.9487,99.1118,98.9487,99.0734,36800.0
2024-11-06 15:20:00,103.33,103.5,103.19,103.5,33308.0,99.1022,99.2652,98.9679,99.2652,33308.0
2024-11-06 15:30:00,103.5,103.79,103.49,103.64,45736.0,99.2652,99.5434,99.2556,99.3995,45736.0
2024-11-06 15:40:00,103.64,103.92,103.6,103.79,58941.0,99.3995,99.668,99.3611,99.5434,58941.0
2024-11-06 15:50:00,103.78,103.82,103.36,103.46,162937.0,99.5338,99.5721,99.131,99.2269,162937.0
2024-11-07 09:30:00,104.12,104.2,103.41,103.85,39167.0,99.8599,99.9366,99.1789,99.6009,39167.0
2024-11-07 09:40:00,103.82,104.49,103.81,104.31,21475.0,99.5721,100.2147,99.5625,100.0421,21475.0
2024-11-07 09:50:00,104.42,104.57,104.23,104.4,25682.0,100.1476,100.2915,99.9654,100.1284,25682.0
2024-11-07 10:00:00,104.33,104.48,104.25,104.29,35752.0,100.0613,100.2051,99.9845,100.0229,35752.0
2024-11-07 10:10:00,104.25,104.35,104.07,104.18,29239.0,99.9845,100.0805,99.8119,99.9174,29239.0
2024-11-07 10:20:00,104.12,104.79,104.04,104.79,29236.0,99.8599,100.5025,99.7831,100.5025,29236.0
2024-11-07 10:30:00,104.8,104.97,104.69,104.84,12490.0,100.512,100.6751,100.4065,100.5504,12490.0
2024-11-07 10:40:00,104.87,105.18,104.86,104.91,44268.0,100.5792,100.8765,100.5696,100.6175,44268.0
2024-11-07 10:50:00,104.89,105.11,104.84,104.89,14904.0,100.5984,100.8094,100.5504,100.5984,14904.0
2024-11-07 11:00:00,104.86,104.95,104.74,104.84,17580.0,100.5696,100.6559,100.4545,100.5504,17580.0
2024-11-07 11:10:00,104.82,104.85,104.67,104.78,23570.0,100.5312,100.56,100.3874,100.4929,23570.0
2024-11-07 11:20:00,104.76,104.76,104.36,104.37,9760.0,100.4737,100.4737,100.09,100.0996,9760.0
2024-11-07 11:30:00,104.43,104.68,104.28,104.35,12569.0,100.1572,100.397,100.0133,100.0805,12569.0
2024-11-07 11:40:00,104.36,104.41,104.22,104.22,9613.0,100.09,100.138,99.9558,99.9558,9613.0
2024-11-07 11:50:00,104.24,104.32,104.15,104.24,11659.0,99.975,100.0517,99.8886,99.975,11659.0
2024-11-07 12:00:00,104.2,104.39,104.2,104.35,16360.0,99.9366,100.1188,99.9366,100.0805,16360.0
2024-11-07 12:10:00,104.32,104.35,104.24,104.33,8182.0,100.0517,100.0805,99.975,100.0613,8182.0
2024-11-07 12:20:00,104.35,104.55,104.35,104.52,10576.0,100.0805,100.2723,100.0805,100.2435,10576.0
2024-11-07 12:30:00,104.58,104.58,104.4,104.41,10842.0,100.301,100.301,100.1284,100.138,10842.0
2024-11-07 12:40:00,104.39,104.42,104.3,104.34,8812.0,100.1188,100.1476,100.0325,100.0709,8812.0
2024-11-07 12:50:00,104.32,104.34,104.16,104.27,14151.0,100.0517,100.0709,99.8982,100.0037,14151.0
2024-11-07 13:00:00,104.2,104.21,104.09,104.17,8408.0,99.9366,99.9462,99.8311,99.9078,8408.0
2024-11-07 13:10:00,104.16,104.37,104.09,104.37,43500.0,99.8982,100.0996,99.8311,100.0996,43500.0
2024-11-07 13:20:00,104.37,104.4,104.18,104.21,20354.0,100.0996,100.1284,99.9174,99.9462,20354.0
2024-11-07 13:30:00,104.2,104.22,104.05,104.13,13160.0,99.9366,99.9558,99.7927,99.8695,13160.0
2024-11-07 13:40:00,104.14,104.16,104.07,104.1,11197.0,99.879,99.8982,99.8119,99.8407,11197.0
2024-11-07 13:50:00,104.11,104.23,104.03,104.05,15959.0,99.8503,99.9654,99.7735,99.7927,15959.0
2024-11-07 14:00:00,104.03,104.11,103.6,103.6,48150.0,99.7735,99.8503,99.3611,99.3611,48150.0
2024-11-07 14:10:00,103.64,103.95,103.64,103.83,15264.0,99.3995,99.6968,99.3995,99.5817,15264.0
2024-11-07 14:20:00,103.85,103.9,103.8,103.87,12366.0,99.6009,99.6489,99.553,99.6201,12366.0
2024-11-07 14:30:00,103.91,104.2,103.91,104.07,32998.0,99.6585,99.9366,99.6585,99.8119,32998.0
2024-11-07 14:40:00,104.06,104.06,103.69,103.93,20099.0,99.8023,99.8023,99.4475,99.6776,20099.0
2024-11-07 14:50:00,103.92,104.03,103.79,103.91,17613.0,99.668,99.7735,99.5434,99.6585,17613.0
2024-11-07 15:00:00,103.92,104.11,103.82,103.94,16066.0,99.668,99.8503,99.5721,99.6872,16066.0
2024-11-07 15:10:00,103.92,104.25,103.92,104.18,18997.0,99.668,99.9845,99.668,99.9174,18997.0
2024-11-07 15:20:00,104.18,104.26,103.99,104.17,26775.0,99.9174,99.9941,99.7352,99.9078,26775.0
2024-11-07 15:30:00,104.18,104.31,104.17,104.22,22420.0,99.9174,100.0421,99.9078,99.9558,22420.0
2024-11-07 15:40:00,104.21,104.36,104.18,104.26,41155.0,99.9462,100.09,99.9174,99.9941,41155.0
2024-11-07 15:50:00,104.25,104.34,104.06,104.23,144703.0,99.9845,100.0709,99.8023,99.9654,144703.0
2024-11-08 09:30:00,104.96,104.99,104.35,104.55,32189.0,100.6655,100.6943,100.0805,100.2723,32189.0
2024-11-08 09:40:00,104.57,105.05,104.39,104.93,24318.0,100.2915,100.7518,100.1188,100.6367,24318.0
2024-11-08 09:50:00,104.93,105.01,104.76,105.01,10355.0,100.6367,100.7134,100.4737,100.7134,10355.0
2024-11-08 10:00:00,105.05,105.23,104.69,105.12,15805.0,100.7518,100.9244,100.4065,100.8189,15805.0
2024-11-08 10:10:00,105.21,105.25,105.05,105.09,13967.0,100.9053,100.9436,100.7518,100.7902,13967.0
2024-11-08 10:20:00,105.09,105.16,104.97,105.15,17301.0,100.7902,100.8573,100.6751,100.8477,17301.0
2024-11-08 10:30:00,105.19,105.64,105.11,105.54,14546.0,100.8861,101.3177,100.8094,101.2218,14546.0
2024-11-08 10:40:00,105.53,105.56,105.25,105.28,12871.0,101.2122,101.2409,100.9436,100.9724,12871.0
2024-11-08 10:50:00,105.27,105.4,105.13,105.19,18113.0,100.9628,101.0875,100.8285,100.8861,18113.0
2024-11-08 11:00:00,105.22,105.69,105.18,105.59,17914.0,100.9149,101.3656,100.8765,101.2697,17914.0
2024-11-08 11:10:00,105.62,105.66,105.42,105.63,20097.0,101.2985,101.3369,101.1067,101.3081,20097.0
2024-11-08 11:20:00,105.63,105.69,105.54,105.58,22057.0,101.3081,101.3656,101.2218,101.2601,22057.0
2024-11-08 11:30:00,105.6,105.75,105.4,105.7,17550.0,101.2793,101.4232,101.0875,101.3752,17550.0
2024-11-08 11:40:00,105.68,105.69,105.5,105.57,28824.0,101.356,101.3656,101.1834,101.2505,28824.0
2024-11-08 11:50:00,105.59,105.59,105.34,105.49,15955.0,101.2697,101.2697,101.0299,101.1738,15955.0
2024-11-08 12:00:00,105.5,105.51,105.37,105.43,11959.0,101.1834,101.193,101.0587,101.1163,11959.0
2024-11-08 12:10:00,105.44,105.5,105.25,105.25,21672.0,101.1259,101.1834,100.9436,100.9436,21672.0
2024-11-08 12:20:00,105.28,105.36,105.17,105.17,18216.0,100.9724,101.0491,100.8669,100.8669,18216.0
2024-11-08 12:30:00,105.15,105.51,105.11,105.51,21720.0,100.8477,101.193,100.8094,101.193,21720.0
2024-11-08 12:40:00,105.51,105.59,105.45,105.51,9958.0,101.193,101.2697,101.1354,101.193,9958.0
2024-11-08 12:50:00,105.53,105.63,105.49,105.55,9269.0,101.2122,101.3081,101.1738,101.2314,9269.0
2024-11-08 13:00:00,105.55,105.55,105.47,105.51,13045.0,101.2314,101.2314,101.1546,101.193,13045.0
2024-11-08 13:10:00,105.51,105.57,105.49,105.56,10622.0,101.193,101.2505,101.1738,101.2409,10622.0
2024-11-08 13:20:00,105.56,105.58,105.49,105.54,10670.0,101.2409,101.2601,101.1738,101.2218,10670.0
2024-11-08 13:30:00,105.54,105.54,105.34,105.39,18826.0,101.2218,101.2218,101.0299,101.0779,18826.0
2024-11-08 13:40:00,105.4,105.64,105.39,105.64,8220.0,101.0875,101.3177,101.0779,101.3177,8220.0
2024-11-08 13:50:00,105.65,105.74,105.64,105.71,11529.0,101.3273,101.4136,101.3177,101.3848,11529.0
2024-11-08 14:00:00,105.68,105.71,105.62,105.66,5993.0,101.356,101.3848,101.2985,101.3369,5993.0
2024-11-08 14:10:00,105.65,105.78,105.62,105.74,20714.0,101.3273,101.4519,101.2985,101.4136,20714.0
2024-11-08 14:20:00,105.74,105.88,105.69,105.88,16159.0,101.4136,101.5479,101.3656,101.5479,16159.0
2024-11-08 14:30:00,105.89,106.03,105.89,105.97,13146.0,101.5574,101.6917,101.5574,101.6342,13146.0
2024-11-08 14:40:00,105.98,106.04,105.97,105.98,11024.0,101.6438,101.7013,101.6342,101.6438,11024.0
2024-11-08 14:50:00,105.96,106.04,105.9,106.03,9882.0,101.6246,101.7013,101.567,101.6917,9882.0
2024-11-08 15:00:00,106.02,106.11,105.96,106.07,12503.0,101.6821,101.7684,101.6246,101.7301,12503.0
2024-11-08 15:10:00,106.04,106.12,105.93,106.09,13349.0,101.7013,101.778,101.5958,101.7493,13349.0
2024-11-08 15:20:00,106.09,106.16,106.0,106.14,10304.0,101.7493,101.8164,101.6629,101.7972,10304.0
2024-11-08 15:30:00,106.13,106.19,106.07,106.18,33689.0,101.7876,101.8452,101.7301,101.8356,33689.0
2024-11-08 15:40:00,106.18,106.2,105.88,105.92,37832.0,101.8356,101.8548,101.5479,101.5862,37832.0
2024-11-08 15:50:00,105.93,106.07,105.8,105.86,106786.0,101.5958,101.7301,101.4711,101.5287,106786.0
2024-11-11 09:30:00,104.6,105.9,104.37,105.9,85342.0,100.3202,101.567,100.0996,101.567,85342.0
2024-11-11 09:40:00,105.97,106.0,105.5,105.84,22156.0,101.6342,101.6629,101.1834,101.5095,22156.0
2024-11-11 09:50:00,105.94,106.08,105.75,105.95,19403.0,101.6054,101.7397,101.4232,101.615,19403.0
2024-11-11 10:00:00,105.98,106.12,105.5,105.5,15847.0,101.6438,101.778,101.1834,101.1834,15847.0
2024-11-11 10:10:00,105.45,105.58,105.2,105.33,44142.0,101.1354,101.2601,100.8957,101.0204,44142.0
2024-11-11 10:20:00,105.38,105.55,105.28,105.4,31552.0,101.0683,101.2314,100.9724,101.0875,31552.0
2024-11-11 10:30:00,105.33,105.45,104.63,104.76,43956.0,101.0204,101.1354,100.349,100.4737,43956.0
2024-11-11 10:40:00,104.76,104.84,104.57,104.8,23390.0,100.4737,100.5504,100.2915,100.512,23390.0
2024-11-11 10:50:00,104.8,104.94,104.74,104.91,19773.0,100.512,100.6463,100.4545,100.6175,19773.0
2024-11-11 11:00:00,104.95,105.21,104.86,105.16,19659.0,100.6559,100.9053,100.5696,100.8573,19659.0
2024-11-11 11:10:00,105.16,105.32,105.01,105.32,13270.0,100.8573,101.0108,100.7134,101.0108,13270.0
2024-11-11 11:20:00,105.34,105.51,105.34,105.41,17964.0,101.0299,101.193,101.0299,101.0971,17964.0
2024-11-11 11:30:00,105.41,105.41,105.02,105.12,44450.0,101.0971,101.0971,100.723,100.8189,44450.0
2024-11-11 11:40:00,105.12,105.13,104.95,104.95,15991.0,100.8189,100.8285,100.6559,100.6559,15991.0
2024-11-11 11:50:00,104.96,105.02,104.85,104.99,13698.0,100.6655,100.723,100.56,100.6943,13698.0
2024-11-11 12:00:00,104.99,105.09,104.86,104.89,7923.0,100.6943,100.7902,100.5696,100.5984,7923.0
2024-11-11 12:10:00,104.87,105.03,104.84,104.98,19720.0,100.5792,100.7326,100.5504,100.6847,19720.0
2024-11-11 12:20:00,104.97,105.04,104.83,104.83,16669.0,100.6751,100.7422,100.5408,100.5408,16669.0
2024-11-11 12:30:00,104.82,104.84,104.68,104.72,11489.0,100.5312,100.5504,100.397,100.4353,11489.0
2024-11-11 12:40:00,104.74,104.77,104.64,104.65,13976.0,100.4545,100.4833,100.3586,100.3682,13976.0
2024-11-11 12:50:00,104.65,104.69,104.61,104.63,9077.0,100.3682,100.4065,100.3298,100.349,9077.0
2024-11-11 13:00:00,104.64,104.78,104.6,104.75,10974.0,100.3586,100.4929,100.3202,100.4641,10974.0
2024-11-11 13:10:00,104.75,104.75,104.65,104.68,10537.0,100.4641,100.4641,100.3682,100.397,10537.0
2024-11-11 13:20:00,104.68,104.68,104.57,104.63,12921.0,100.397,100.397,100.2915,100.349,12921.0
2024-11-11 13:30:00,104.61,104.61,104.43,104.47,15723.0,100.3298,100.3298,100.1572,100.1955,15723.0
2024-11-11 13:40:00,104.47,104.53,104.34,104.36,16207.0,100.1955,100.2531,100.0709,100.09,16207.0
2024-11-11 13:50:00,104.35,104.35,104.21,104.35,22707.0,100.0805,100.0805,99.9462,100.0805,22707.0
2024-11-11 14:00:00,104.37,104.49,104.34,104.48,8890.0,100.0996,100.2147,100.0709,100.2051,8890.0
2024-11-11 14:10:00,104.47,104.5,104.3,104.34,15577.0,100.1955,100.2243,100.0325,100.0709,15577.0
2024-11-11 14:20:00,104.36,104.4,104.3,104.33,12877.0,100.09,100.1284,100.0325,100.0613,12877.0
2024-11-11 14:30:00,104.34,104.36,104.18,104.26,12729.0,100.0709,100.09,99.9174,99.9941,12729.0
2024-11-11 14:40:00,104.24,104.3,104.1,104.26,14335.0,99.975,100.0325,99.8407,99.9941,14335.0
2024-11-11 14:50:00,104.27,104.38,104.26,104.3,15258.0,100.0037,100.1092,99.9941,100.0325,15258.0
2024-11-11 15:00:00,104.31,104.34,104.17,104.21,15337.0,100.0421,100.0709,99.9078,99.9462,15337.0
2024-11-11 15:10:00,104.19,104.2,104.1,104.1,11749.0,99.927,99.9366,99.8407,99.8407,11749.0
2024-11-11 15:20:00,104.11,104.24,104.1,104.2,13288.0,99.8503,99.975,99.8407,99.9366,13288.0
2024-11-11 15:30:00,104.21,104.25,103.98,104.09,21069.0,99.9462,99.9845,99.7256,99.8311,21069.0
2024-11-11 15:40:00,104.11,104.13,103.92,104.0,22020.0,99.8503,99.8695,99.668,99.7448,22020.0
2024-11-11 15:50:00,104.02,104.13,103.91,104.12,92494.0,99.764,99.8695,99.6585,99.8599,92494.0
2024-11-12 09:30:00,103.27,103.62,102.76,102.84,36477.0,99.0446,99.3803,98.5555,98.6322,36477.0
2024-11-12 09:40:00,102.75,103.0,102.53,102.53,19604.0,98.5459,98.7857,98.3349,98.3349,19604.0
2024-11-12 09:50:00,102.59,102.59,102.11,102.32,28731.0,98.3925,98.3925,97.9321,98.1335,28731.0
2024-11-12 10:00:00,102.26,102.47,101.7,101.76,56746.0,98.076,98.2774,97.5389,97.5964,56746.0
2024-11-12 10:10:00,101.81,102.1,101.73,102.05,16415.0,97.6444,97.9225,97.5677,97.8746,16415.0
2024-11-12 10:20:00,102.14,102.14,101.52,101.54,38293.0,97.9609,97.9609,97.3662,97.3854,38293.0
2024-11-12 10:30:00,101.58,102.2,101.57,102.08,23087.0,97.4238,98.0184,97.4142,97.9033,23087.0
2024-11-12 10:40:00,102.15,102.18,101.79,101.91,25961.0,97.9705,97.9992,97.6252,97.7403,25961.0
2024-11-12 10:50:00,101.91,102.35,101.87,102.34,25455.0,97.7403,98.1623,97.7019,98.1527,25455.0
2024-11-12 11:00:00,102.36,102.59,102.25,102.52,11723.0,98.1719,98.3925,98.0664,98.3253,11723.0
2024-11-12 11:10:00,102.55,102.77,102.45,102.53,13149.0,98.3541,98.5651,98.2582,98.3349,13149.0
2024-11-12 11:20:00,102.49,102.6,102.4,102.6,11515.0,98.2966,98.4021,98.2102,98.4021,11515.0
2024-11-12 11:30:00,102.61,102.64,102.38,102.45,14033.0,98.4116,98.4404,98.1911,98.2582,14033.0
2024-11-12 11:40:00,102.44,102.69,102.34,102.59,22404.0,98.2486,98.4884,98.1527,98.3925,22404.0
2024-11-12 11:50:00,102.58,102.61,102.3,102.39,20173.0,98.3829,98.4116,98.1143,98.2006,20173.0
2024-11-12 12:00:00,102.37,102.59,102.36,102.59,21243.0,98.1815,98.3925,98.1719,98.3925,21243.0
2024-11-12 12:10:00,102.55,102.65,102.41,102.42,24294.0,98.3541,98.45,98.2198,98.2294,24294.0
2024-11-12 12:20:00,102.4,102.55,102.35,102.47,12464.0,98.2102,98.3541,98.1623,98.2774,12464.0
2024-11-12 12:30:00,102.47,102.5,102.38,102.46,12584.0,98.2774,98.3061,98.1911,98.2678,12584.0
2024-11-12 12:40:00,102.47,102.53,102.33,102.33,10942.0,98.2774,98.3349,98.1431,98.1431,10942.0
2024-11-12 12:50:00,102.32,102.43,102.28,102.36,23455.0,98.1335,98.239,98.0951,98.1719,23455.0
2024-11-12 13:00:00,102.34,102.48,102.21,102.22,8113.0,98.1527,98.287,98.028,98.0376,8113.0
2024-11-12 13:10:00,102.22,102.28,102.17,102.2,10128.0,98.0376,98.0951,97.9896,98.0184,10128.0
2024-11-12 13:20:00,102.2,102.48,102.2,102.42,21077.0,98.0184,98.287,98.0184,98.2294,21077.0
2024-11-12 13:30:00,102.4,102.43,102.26,102.43,9755.0,98.2102,98.239,98.076,98.239,9755.0
2024-11-12 13:40:00,102.39,102.45,102.37,102.43,4795.0,98.2006,98.2582,98.1815,98.239,4795.0
2024-11-12 13:50:00,102.47,102.5,102.41,102.5,7363.0,98.2774,98.3061,98.2198,98.3061,7363.0
2024-11-12 14:00:00,102.52,102.59,102.51,102.51,6712.0,98.3253,98.3925,98.3157,98.3157,6712.0
2024-11-12 14:10:00,102.54,102.6,102.5,102.52,8146.0,98.3445,98.4021,98.3061,98.3253,8146.0
2024-11-12 14:20:00,102.54,102.63,102.51,102.56,12214.0,98.3445,98.4308,98.3157,98.3637,12214.0
2024-11-12 14:30:00,102.57,102.57,102.44,102.52,12105.0,98.3733,98.3733,98.2486,98.3253,12105.0
2024-11-12 14:40:00,102.53,102.59,102.51,102.56,12781.0,98.3349,98.3925,98.3157,98.3637,12781.0
2024-11-12 14:50:00,102.56,102.58,102.39,102.52,16794.0,98.3637,98.3829,98.2006,98.3253,16794.0
2024-11-12 15:00:00,102.5,102.52,102.32,102.37,11842.0,98.3061,98.3253,98.1335,98.1815,11842.0
2024-11-12 15:10:00,102.34,102.39,102.2,102.31,17368.0,98.1527,98.2006,98.0184,98.1239,17368.0
2024-11-12 15:20:00,102.32,102.4,102.24,102.32,18926.0,98.1335,98.2102,98.0568,98.1335,18926.0
2024-11-12 15:30:00,102.3,102.41,102.23,102.39,18563.0,98.1143,98.2198,98.0472,98.2006,18563.0
2024-11-12 15:40:00,102.38,102.49,102.29,102.46,29726.0,98.1911,98.2966,98.1047,98.2678,29726.0
2024-11-12 15:50:00,102.44,102.46,102.18,102.29,224708.0,98.2486,98.2678,97.9992,98.1047,224708.0
2024-11-13 09:30:00,103.51,104.0,103.37,103.92,40076.0,99.2748,99.7448,99.1406,99.668,40076.0
2024-11-13 09:40:00,104.05,104.16,103.8,103.99,29507.0,99.7927,99.8982,99.553,99.7352,29507.0
2024-11-13 09:50:00,103.94,104.04,103.65,103.94,35203.0,99.6872,99.7831,99.4091,99.6872,35203.0
2024-11-13 10:00:00,103.96,104.0,103.13,103.4,60612.0,99.7064,99.7448,98.9104,99.1693,60612.0
2024-11-13 10:10:00,103.53,103.73,103.34,103.46,11114.0,99.294,99.4858,99.1118,99.2269,11114.0
2024-11-13 10:20:00,103.46,103.47,103.2,103.22,27536.0,99.2269,99.2365,98.9775,98.9967,27536.0
2024-11-13 10:30:00,103.18,103.2,102.94,102.96,11156.0,98.9583,98.9775,98.7281,98.7473,11156.0
2024-11-13 10:40:00,103.0,103.29,102.95,103.13,20336.0,98.7857,99.0638,98.7377,98.9104,20336.0
2024-11-13 10:50:00,103.13,103.21,102.98,103.12,25283.0,98.9104,98.9871,98.7665,98.9008,25283.0
2024-11-13 11:00:00,103.13,103.23,103.08,103.15,13072.0,98.9104,99.0063,98.8624,98.9296,13072.0
2024-11-13 11:10:00,103.14,103.15,102.8,102.94,12107.0,98.92,98.9296,98.5939,98.7281,12107.0
2024-11-13 11:20:00,102.89,102.95,102.72,102.95,19316.0,98.6802,98.7377,98.5171,98.7377,19316.0
2024-11-13 11:30:00,102.97,102.97,102.5,102.69,10475.0,98.7569,98.7569,98.3061,98.4884,10475.0
2024-11-13 11:40:00,102.69,102.9,102.68,102.8,7734.0,98.4884,98.6898,98.4788,98.5939,7734.0
2024-11-13 11:50:00,102.79,102.79,102.51,102.52,5682.0,98.5843,98.5843,98.3157,98.3253,5682.0
2024-11-13 12:00:00,102.52,102.54,102.32,102.38,11904.0,98.3253,98.3445,98.1335,98.1911,11904.0
2024-11-13 12:10:00,102.34,102.45,102.34,102.4,11218.0,98.1527,98.2582,98.1527,98.2102,11218.0
2024-11-13 12:20:00,102.4,102.4,102.25,102.3,10115.0,98.2102,98.2102,98.0664,98.1143,10115.0
2024-11-13 12:30:00,102.3,102.4,102.29,102.37,15782.0,98.1143,98.2102,98.1047,98.1815,15782.0
2024-11-13 12:40:00,102.37,102.45,102.32,102.37,8789.0,98.1815,98.2582,98.1335,98.1815,8789.0
2024-11-13 12:50:00,102.37,102.43,102.32,102.38,11090.0,98.1815,98.239,98.1335,98.1911,11090.0
2024-11-13 13:00:00,102.36,102.51,102.22,102.25,36831.0,98.1719,98.3157,98.0376,98.0664,36831.0
2024-11-13 13:10:00,102.21,102.29,102.1,102.23,20521.0,98.028,98.1047,97.9225,98.0472,20521.0
2024-11-13 13:20:00,102.28,102.3,102.18,102.24,16139.0,98.0951,98.1143,97.9992,98.0568,16139.0
2024-11-13 13:30:00,102.21,102.26,102.16,102.26,9045.0,98.028,98.076,97.9801,98.076,9045.0
2024-11-13 13:40:00,102.26,102.32,102.16,102.17,18448.0,98.076,98.1335,97.9801,97.9896,18448.0
2024-11-13 13:50:00,102.17,102.2,102.1,102.13,26986.0,97.9896,98.0184,97.9225,97.9513,26986.0
2024-11-13 14:00:00,102.13,102.23,102.06,102.15,34106.0,97.9513,98.0472,97.8842,97.9705,34106.0
2024-11-13 14:10:00,102.15,102.27,102.11,102.25,43048.0,97.9705,98.0856,97.9321,98.0664,43048.0
2024-11-13 14:20:00,102.24,102.45,102.23,102.32,22136.0,98.0568,98.2582,98.0472,98.1335,22136.0
2024-11-13 14:30:00,102.28,102.34,102.2,102.31,12588.0,98.0951,98.1527,98.0184,98.1239,12588.0
2024-11-13 14:40:00,102.28,102.36,102.23,102.26,6162.0,98.0951,98.1719,98.0472,98.076,6162.0
2024-11-13 14:50:00,102.31,102.36,102.26,102.34,6893.0,98.1239,98.1719,98.076,98.1527,6893.0
2024-11-13 15:00:00,102.42,102.63,102.38,102.6,18084.0,98.2294,98.4308,98.1911,98.4021,18084.0
2024-11-13 15:10:00,102.63,102.63,102.52,102.56,13159.0,98.4308,98.4308,98.3253,98.3637,13159.0
2024-11-13 15:20:00,102.57,102.73,102.56,102.67,10348.0,98.3733,98.5267,98.3637,98.4692,10348.0
2024-11-13 15:30:00,102.67,102.85,102.67,102.77,12261.0,98.4692,98.6418,98.4692,98.5651,12261.0
2024-11-13 15:40:00,102.77,102.82,102.65,102.81,25818.0,98.5651,98.6131,98.45,98.6035,25818.0
2024-11-13 15:50:00,102.8,102.83,102.72,102.78,93477.0,98.5939,98.6226,98.5171,98.5747,93477.0
2024-11-14 09:30:00,102.32,103.06,101.88,102.12,119726.0,98.1335,98.8432,97.7115,97.9417,119726.0
2024-11-14 09:40:00,102.04,102.76,102.03,102.76,33304.0,97.865,98.5555,97.8554,98.5555,33304.0
2024-11-14 09:50:00,102.73,103.1,102.73,103.02,19254.0,98.5267,98.8816,98.5267,98.8049,19254.0
2024-11-14 10:00:00,102.92,103.12,102.6,102.67,25109.0,98.709,98.9008,98.4021,98.4692,25109.0
2024-11-14 10:10:00,102.68,103.14,102.68,102.91,18197.0,98.4788,98.92,98.4788,98.6994,18197.0
2024-11-14 10:20:00,102.9,103.14,102.88,102.97,27087.0,98.6898,98.92,98.6706,98.7569,27087.0
2024-11-14 10:30:00,103.0,103.14,102.95,102.95,18022.0,98.7857,98.92,98.7377,98.7377,18022.0
2024-11-14 10:40:00,102.94,102.98,102.71,102.8,10546.0,98.7281,98.7665,98.5076,98.5939,10546.0
2024-11-14 10:50:00,102.76,102.92,102.67,102.75,15744.0,98.5555,98.709,98.4692,98.5459,15744.0
2024-11-14 11:00:00,102.77,102.86,102.65,102.86,36408.0,98.5651,98.6514,98.45,98.6514,36408.0
2024-11-14 11:10:00,102.84,103.22,102.74,103.18,21189.0,98.6322,98.9967,98.5363,98.9583,21189.0
2024-11-14 11:20:00,103.28,103.52,103.2,103.43,21344.0,99.0542,99.2844,98.9775,99.1981,21344.0
2024-11-14 11:30:00,103.39,103.65,103.39,103.59,10028.0,99.1597,99.4091,99.1597,99.3515,10028.0
2024-11-14 11:40:00,103.6,103.61,103.43,103.45,7592.0,99.3611,99.3707,99.1981,99.2173,7592.0
2024-11-14 11:50:00,103.44,103.47,103.25,103.25,14450.0,99.2077,99.2365,99.0255,99.0255,14450.0
2024-11-14 12:00:00,103.27,103.36,103.18,103.25,8677.0,99.0446,99.131,98.9583,99.0255,8677.0
2024-11-14 12:10:00,103.31,103.36,103.2,103.29,7907.0,99.083,99.131,98.9775,99.0638,7907.0
2024-11-14 12:20:00,103.29,103.53,103.29,103.47,6219.0,99.0638,99.294,99.0638,99.2365,6219.0
2024-11-14 12:30:00,103.48,103.54,103.42,103.51,22646.0,99.2461,99.3036,99.1885,99.2748,22646.0
2024-11-14 12:40:00,103.48,103.56,103.31,103.44,19690.0,99.2461,99.3228,99.083,99.2077,19690.0
2024-11-14 12:50:00,103.42,103.58,103.42,103.43,9371.0,99.1885,99.342,99.1885,99.1981,9371.0
2024-11-14 13:00:00,103.45,103.58,103.27,103.28,42407.0,99.2173,99.342,99.0446,99.0542,42407.0
2024-11-14 13:10:00,103.29,103.35,103.06,103.09,84899.0,99.0638,99.1214,98.8432,98.872,84899.0
2024-11-14 13:20:00,103.11,103.44,103.0,103.33,32073.0,98.8912,99.2077,98.7857,99.1022,32073.0
2024-11-14 13:30:00,103.39,103.48,103.37,103.38,3843.0,99.1597,99.2461,99.1406,99.1501,3843.0
2024-11-14 13:40:00,103.35,103.42,103.22,103.26,7568.0,99.1214,99.1885,98.9967,99.0351,7568.0
2024-11-14 13:50:00,103.16,103.35,103.11,103.23,115920.0,98.9391,99.1214,98.8912,99.0063,115920.0
2024-11-14 14:00:00,103.28,103.5,103.24,103.45,5107.0,99.0542,99.2652,99.0159,99.2173,5107.0
2024-11-14 14:10:00,103.42,103.54,103.41,103.5,19396.0,99.1885,99.3036,99.1789,99.2652,19396.0
2024-11-14 14:20:00,103.5,103.6,103.46,103.58,9177.0,99.2652,99.3611,99.2269,99.342,9177.0
2024-11-14 14:30:00,103.57,103.92,103.51,103.84,27500.0,99.3324,99.668,99.2748,99.5913,27500.0
2024-11-14 14:40:00,103.84,103.85,103.73,103.74,6374.0,99.5913,99.6009,99.4858,99.4954,6374.0
2024-11-14 14:50:00,103.76,103.82,103.7,103.78,12978.0,99.5146,99.5721,99.457,99.5338,12978.0
2024-11-14 15:00:00,103.77,103.78,103.17,103.18,22468.0,99.5242,99.5338,98.9487,98.9583,22468.0
2024-11-14 15:10:00,103.18,103.28,103.13,103.2,20630.0,98.9583,99.0542,98.9104,98.9775,20630.0
2024-11-14 15:20:00,103.18,103.18,102.89,102.99,20351.0,98.9583,98.9583,98.6802,98.7761,20351.0
2024-11-14 15:30:00,102.97,103.05,102.6,102.64,41925.0,98.7569,98.8336,98.4021,98.4404,41925.0
2024-11-14 15:40:00,102.64,102.74,102.51,102.62,36662.0,98.4404,98.5363,98.3157,98.4212,36662.0
2024-11-14 15:50:00,102.61,102.96,102.54,102.91,142238.0,98.4116,98.7473,98.3445,98.6994,142238.0
2024-11-15 09:30:00,102.8,103.38,102.73,103.06,97872.0,98.5939,99.1501,98.5267,98.8432,97872.0
2024-11-15 09:40:00,103.01,103.29,102.9,102.93,9391.0,98.7953,99.0638,98.6898,98.7186,9391.0
2024-11-15 09:50:00,102.99,103.09,102.85,102.88,11731.0,98.7761,98.872,98.6418,98.6706,11731.0
2024-11-15 10:00:00,102.91,102.93,102.7,102.76,19453.0,98.6994,98.7186,98.498,98.5555,19453.0
2024-11-15 10:10:00,102.86,103.35,102.86,103.34,15671.0,98.6514,99.1214,98.6514,99.1118,15671.0
2024-11-15 10:20:00,103.34,103.38,103.16,103.29,20200.0,99.1118,99.1501,98.9391,99.0638,20200.0
2024-11-15 10:30:00,103.35,103.67,103.22,103.3,417321.0,99.1214,99.4283,98.9967,99.0734,417321.0
2024-11-15 10:40:00,103.3,103.69,103.27,103.62,10559.0,99.0734,99.4475,99.0446,99.3803,10559.0
2024-11-15 10:50:00,103.63,103.7,103.31,103.38,12892.0,99.3899,99.457,99.083,99.1501,12892.0
2024-11-15 11:00:00,103.4,103.89,103.35,103.81,17107.0,99.1693,99.6393,99.1214,99.5625,17107.0
2024-11-15 11:10:00,103.82,104.09,103.8,104.08,10536.0,99.5721,99.8311,99.553,99.8215,10536.0
2024-11-15 11:20:00,104.08,104.1,103.9,104.09,17698.0,99.8215,99.8407,99.6489,99.8311,17698.0
2024-11-15 11:30:00,104.05,104.05,103.83,103.97,10830.0,99.7927,99.7927,99.5817,99.716,10830.0
2024-11-15 11:40:00,103.93,104.12,103.9,103.96,9838.0,99.6776,99.8599,99.6489,99.7064,9838.0
2024-11-15 11:50:00,103.97,104.17,103.89,104.12,13974.0,99.716,99.9078,99.6393,99.8599,13974.0
2024-11-15 12:00:00,104.07,104.09,103.76,103.95,43610.0,99.8119,99.8311,99.5146,99.6968,43610.0
2024-11-15 12:10:00,103.95,104.09,103.88,104.09,11009.0,99.6968,99.8311,99.6297,99.8311,11009.0
2024-11-15 12:20:00,104.0,104.0,103.81,103.82,13960.0,99.7448,99.7448,99.5625,99.5721,13960.0
2024-11-15 12:30:00,103.81,103.84,103.73,103.76,7531.0,99.5625,99.5913,99.4858,99.5146,7531.0
2024-11-15 12:40:00,103.76,103.79,103.63,103.69,9219.0,99.5146,99.5434,99.3899,99.4475,9219.0
2024-11-15 12:50:00,103.69,103.81,103.6,103.66,13281.0,99.4475,99.5625,99.3611,99.4187,13281.0
2024-11-15 13:00:00,103.64,103.7,103.54,103.67,20795.0,99.3995,99.457,99.3036,99.4283,20795.0
2024-11-15 13:10:00,103.66,103.75,103.62,103.66,9572.0,99.4187,99.505,99.3803,99.4187,9572.0
2024-11-15 13:20:00,103.63,103.74,103.62,103.63,10372.0,99.3899,99.4954,99.3803,99.3899,10372.0
2024-11-15 13:30:00,103.62,103.67,103.51,103.67,4481.0,99.3803,99.4283,99.2748,99.4283,4481.0
2024-11-15 13:40:00,103.66,103.68,103.57,103.64,20422.0,99.4187,99.4379,99.3324,99.3995,20422.0
2024-11-15 13:50:00,103.63,103.69,103.5,103.56,8629.0,99.3899,99.4475,99.2652,99.3228,8629.0
2024-11-15 14:00:00,103.53,103.53,103.39,103.4,13955.0,99.294,99.294,99.1597,99.1693,13955.0
2024-11-15 14:10:00,103.43,103.51,103.39,103.44,12151.0,99.1981,99.2748,99.1597,99.2077,12151.0
2024-11-15 14:20:00,103.44,103.44,103.11,103.22,25462.0,99.2077,99.2077,98.8912,98.9967,25462.0
2024-11-15 14:30:00,103.18,103.24,103.12,103.12,10103.0,98.9583,99.0159,98.9008,98.9008,10103.0
2024-11-15 14:40:00,103.15,103.36,103.11,103.24,13059.0,98.9296,99.131,98.8912,99.0159,13059.0
2024-11-15 14:50:00,103.21,103.24,103.08,103.2,9939.0,98.9871,99.0159,98.8624,98.9775,9939.0
2024-11-15 15:00:00,103.19,103.43,103.16,103.38,28763.0,98.9679,99.1981,98.9391,99.1501,28763.0
2024-11-15 15:10:00,103.36,103.5,103.34,103.34,16051.0,99.131,99.2652,99.1118,99.1118,16051.0
2024-11-15 15:20:00,103.37,103.45,103.23,103.3,35586.0,99.1406,99.2173,99.0063,99.0734,35586.0
2024-11-15 15:30:00,103.32,103.53,103.31,103.47,13987.0,99.0926,99.294,99.083,99.2365,13987.0
2024-11-15 15:40:00,103.48,103.6,103.32,103.49,27748.0,99.2461,99.3611,99.0926,99.2556,27748.0
2024-11-15 15:50:00,103.47,103.83,103.45,103.79,158925.0,99.2365,99.5817,99.2173,99.5434,158925.0
2024-11-18 09:30:00,103.0,104.01,102.92,104.01,31062.0,98.7857,99.7544,98.709,99.7544,31062.0
2024-11-18 09:40:00,104.01,104.34,103.93,104.1,9987.0,99.7544,100.0709,99.6776,99.8407,9987.0
2024-11-18 09:50:00,104.02,104.2,103.81,103.99,13369.0,99.764,99.9366,99.5625,99.7352,13369.0
2024-11-18 10:00:00,103.98,104.24,103.98,104.1,11155.0,99.7256,99.975,99.7256,99.8407,11155.0
2024-11-18 10:10:00,104.16,104.2,103.75,103.84,30858.0,99.8982,99.9366,99.505,99.5913,30858.0
2024-11-18 10:20:00,103.89,104.13,103.57,103.99,21617.0,99.6393,99.8695,99.3324,99.7352,21617.0
2024-11-18 10:30:00,103.93,104.09,103.85,104.0,7024.0,99.6776,99.8311,99.6009,99.7448,7024.0
2024-11-18 10:40:00,103.97,104.16,103.89,104.07,41464.0,99.716,99.8982,99.6393,99.8119,41464.0
2024-11-18 10:50:00,104.06,104.21,103.97,104.14,36357.0,99.8023,99.9462,99.716,99.879,36357.0
2024-11-18 11:00:00,104.14,104.38,104.14,104.34,21346.0,99.879,100.1092,99.879,100.0709,21346.0
2024-11-18 11:10:00,104.37,104.43,104.24,104.28,14232.0,100.0996,100.1572,99.975,100.0133,14232.0
2024-11-18 11:20:00,104.28,104.38,104.17,104.29,17010.0,100.0133,100.1092,99.9078,100.0229,17010.0
2024-11-18 11:30:00,104.27,104.38,104.2,104.36,19199.0,100.0037,100.1092,99.9366,100.09,19199.0
2024-11-18 11:40:00,104.32,104.39,104.06,104.06,16110.0,100.0517,100.1188,99.8023,99.8023,16110.0
2024-11-18 11:50:00,104.11,104.27,104.04,104.2,16168.0,99.8503,100.0037,99.7831,99.9366,16168.0
2024-11-18 12:00:00,104.22,104.23,103.98,104.13,48798.0,99.9558,99.9654,99.7256,99.8695,48798.0
2024-11-18 12:10:00,104.13,104.24,104.01,104.16,55540.0,99.8695,99.975,99.7544,99.8982,55540.0
2024-11-18 12:20:00,104.16,104.49,104.09,104.49,22725.0,99.8982,100.2147,99.8311,100.2147,22725.0
2024-11-18 12:30:00,104.47,104.49,104.21,104.38,11833.0,100.1955,100.2147,99.9462,100.1092,11833.0
2024-11-18 12:40:00,104.42,104.47,104.26,104.35,5750.0,100.1476,100.1955,99.9941,100.0805,5750.0
2024-11-18 12:50:00,104.31,104.39,104.3,104.37,14015.0,100.0421,100.1188,100.0325,100.0996,14015.0
2024-11-18 13:00:00,104.37,104.4,104.27,104.36,9385.0,100.0996,100.1284,100.0037,100.09,9385.0
2024-11-18 13:10:00,104.34,104.45,104.26,104.38,12388.0,100.0709,100.1764,99.9941,100.1092,12388.0
2024-11-18 13:20:00,104.38,104.43,104.3,104.38,15616.0,100.1092,100.1572,100.0325,100.1092,15616.0
2024-11-18 13:30:00,104.38,104.4,104.24,104.24,8438.0,100.1092,100.1284,99.975,99.975,8438.0
2024-11-18 13:40:00,104.28,104.28,104.14,104.2,19474.0,100.0133,100.0133,99.879,99.9366,19474.0
2024-11-18 13:50:00,104.2,104.27,104.13,104.21,6337.0,99.9366,100.0037,99.8695,99.9462,6337.0
2024-11-18 14:00:00,104.16,104.26,104.11,104.2,3371.0,99.8982,99.9941,99.8503,99.9366,3371.0
2024-11-18 14:10:00,104.22,104.25,104.13,104.23,8570.0,99.9558,99.9845,99.8695,99.9654,8570.0
2024-11-18 14:20:00,104.23,104.29,104.14,104.19,8882.0,99.9654,100.0229,99.879,99.927,8882.0
2024-11-18 14:30:00,104.19,104.24,104.14,104.22,6912.0,99.927,99.975,99.879,99.9558,6912.0
2024-11-18 14:40:00,104.24,104.27,104.17,104.2,11230.0,99.975,100.0037,99.9078,99.9366,11230.0
2024-11-18 14:50:00,104.22,104.34,104.21,104.28,8782.0,99.9558,100.0709,99.9462,100.0133,8782.0
2024-11-18 15:00:00,104.28,104.3,104.11,104.12,9603.0,100.0133,100.0325,99.8503,99.8599,9603.0
2024-11-18 15:10:00,104.16,104.29,104.16,104.19,21222.0,99.8982,100.0229,99.8982,99.927,21222.0
2024-11-18 15:20:00,104.19,104.22,104.13,104.21,15250.0,99.927,99.9558,99.8695,99.9462,15250.0
2024-11-18 15:30:00,104.2,104.32,104.2,104.22,10181.0,99.9366,100.0517,99.9366,99.9558,10181.0
2024-11-18 15:40:00,104.26,104.33,104.23,104.28,35152.0,99.9941,100.0613,99.9654,100.0133,35152.0
2024-11-18 15:50:00,104.3,104.77,104.19,104.64,176280.0,100.0325,100.4833,99.927,100.3586,176280.0
2024-11-19 09:30:00,104.48,104.48,103.67,103.73,34893.0,100.2051,100.2051,99.4283,99.4858,34893.0
2024-11-19 09:40:00,103.7,104.12,103.48,103.7,20581.0,99.457,99.8599,99.2461,99.457,20581.0
2024-11-19 09:50:00,103.7,104.11,103.69,104.06,15910.0,99.457,99.8503,99.4475,99.8023,15910.0
2024-11-19 10:00:00,104.02,104.42,103.93,104.25,9806.0,99.764,100.1476,99.6776,99.9845,9806.0
2024-11-19 10:10:00,104.15,104.21,103.96,104.03,5117.0,99.8886,99.9462,99.7064,99.7735,5117.0
2024-11-19 10:20:00,104.07,104.09,103.95,104.08,6336.0,99.8119,99.8311,99.6968,99.8215,6336.0
2024-11-19 10:30:00,104.14,104.43,104.11,104.43,10053.0,99.879,100.1572,99.8503,100.1572,10053.0
2024-11-19 10:40:00,104.4,104.59,104.36,104.5,8343.0,100.1284,100.3106,100.09,100.2243,8343.0
2024-11-19 10:50:00,104.53,104.69,104.48,104.66,16593.0,100.2531,100.4065,100.2051,100.3778,16593.0
2024-11-19 11:00:00,104.68,104.78,104.64,104.75,6841.0,100.397,100.4929,100.3586,100.4641,6841.0
2024-11-19 11:10:00,104.76,104.79,104.52,104.69,5133.0,100.4737,100.5025,100.2435,100.4065,5133.0
2024-11-19 11:20:00,104.74,104.86,104.68,104.86,8588.0,100.4545,100.5696,100.397,100.5696,8588.0
2024-11-19 11:30:00,104.8,104.84,104.76,104.78,3879.0,100.512,100.5504,100.4737,100.4929,3879.0
2024-11-19 11:40:00,104.68,104.88,104.6,104.75,9419.0,100.397,100.5888,100.3202,100.4641,9419.0
2024-11-19 11:50:00,104.77,104.89,104.72,104.77,5653.0,100.4833,100.5984,100.4353,100.4833,5653.0
2024-11-19 12:00:00,104.81,104.88,104.76,104.79,3784.0,100.5216,100.5888,100.4737,100.5025,3784.0
2024-11-19 12:10:00,104.74,104.81,104.69,104.72,10995.0,100.4545,100.5216,100.4065,100.4353,10995.0
2024-11-19 12:20:00,104.74,104.92,104.74,104.88,5425.0,100.4545,100.6271,100.4545,100.5888,5425.0
2024-11-19 12:30:00,104.86,104.96,104.86,104.94,9602.0,100.5696,100.6655,100.5696,100.6463,9602.0
2024-11-19 12:40:00,104.92,104.95,104.84,104.86,6569.0,100.6271,100.6559,100.5504,100.5696,6569.0
2024-11-19 12:50:00,104.83,104.93,104.83,104.84,3984.0,100.5408,100.6367,100.5408,100.5504,3984.0
2024-11-19 13:00:00,104.8,104.81,104.65,104.79,14867.0,100.512,100.5216,100.3682,100.5025,14867.0
2024-11-19 13:10:00,104.79,104.85,104.74,104.76,7632.0,100.5025,100.56,100.4545,100.4737,7632.0
2024-11-19 13:20:00,104.73,104.77,104.64,104.66,10310.0,100.4449,100.4833,100.3586,100.3778,10310.0
2024-11-19 13:30:00,104.66,104.76,104.6,104.76,11428.0,100.3778,100.4737,100.3202,100.4737,11428.0
2024-11-19 13:40:00,104.79,105.05,104.74,105.01,236468.0,100.5025,100.7518,100.4545,100.7134,236468.0
2024-11-19 13:50:00,105.05,105.18,104.99,105.08,14030.0,100.7518,100.8765,100.6943,100.7806,14030.0
2024-11-19 14:00:00,105.08,105.21,105.0,105.19,8233.0,100.7806,100.9053,100.7039,100.8861,8233.0
2024-11-19 14:10:00,105.21,105.28,105.15,105.18,9006.0,100.9053,100.9724,100.8477,100.8765,9006.0
2024-11-19 14:20:00,105.2,105.22,104.99,105.03,14635.0,100.8957,100.9149,100.6943,100.7326,14635.0
2024-11-19 14:30:00,105.04,105.07,104.8,104.82,8249.0,100.7422,100.771,100.512,100.5312,8249.0
2024-11-19 14:40:00,104.83,104.87,104.6,104.6,12400.0,100.5408,100.5792,100.3202,100.3202,12400.0
2024-11-19 14:50:00,104.61,104.72,104.59,104.63,12534.0,100.3298,100.4353,100.3106,100.349,12534.0
2024-11-19 15:00:00,104.6,104.64,104.45,104.45,184451.0,100.3202,100.3586,100.1764,100.1764,184451.0
2024-11-19 15:10:00,104.48,104.49,104.39,104.49,13756.0,100.2051,100.2147,100.1188,100.2147,13756.0
2024-11-19 15:20:00,104.49,104.75,104.49,104.75,18682.0,100.2147,100.4641,100.2147,100.4641,18682.0
2024-11-19 15:30:00,104.77,104.78,104.59,104.67,13524.0,100.4833,100.4929,100.3106,100.3874,13524.0
2024-11-19 15:40:00,104.65,104.79,104.63,104.76,18953.0,100.3682,100.5025,100.349,100.4737,18953.0
2024-11-19 15:50:00,104.74,104.77,104.46,104.48,101058.0,100.4545,100.4833,100.186,100.2051,101058.0
2024-11-20 09:30:00,104.2,104.41,103.78,103.79,52668.0,99.9366,100.138,99.5338,99.5434,52668.0
2024-11-20 09:40:00,103.76,103.93,103.69,103.9,8451.0,99.5146,99.6776,99.4475,99.6489,8451.0
2024-11-20 09:50:00,103.93,104.55,103.91,104.5,14842.0,99.6776,100.2723,99.6585,100.2243,14842.0
2024-11-20 10:00:00,104.52,104.77,104.51,104.63,15202.0,100.2435,100.4833,100.2339,100.349,15202.0
2024-11-20 10:10:00,104.5,104.69,104.5,104.68,10439.0,100.2243,100.4065,100.2243,100.397,10439.0
2024-11-20 10:20:00,104.6,104.82,104.48,104.57,11844.0,100.3202,100.5312,100.2051,100.2915,11844.0
2024-11-20 10:30:00,104.61,104.65,104.34,104.48,8934.0,100.3298,100.3682,100.0709,100.2051,8934.0
2024-11-20 10:40:00,104.48,104.49,104.07,104.12,7446.0,100.2051,100.2147,99.8119,99.8599,7446.0
2024-11-20 10:50:00,104.08,104.24,104.07,104.13,9203.0,99.8215,99.975,99.8119,99.8695,9203.0
2024-11-20 11:00:00,104.09,104.33,104.07,104.31,17065.0,99.8311,100.0613,99.8119,100.0421,17065.0
2024-11-20 11:10:00,104.29,104.4,104.21,104.34,7318.0,100.0229,100.1284,99.9462,100.0709,7318.0
2024-11-20 11:20:00,104.33,104.48,104.28,104.44,4844.0,100.0613,100.2051,100.0133,100.1668,4844.0
2024-11-20 11:30:00,104.42,104.44,104.27,104.35,7969.0,100.1476,100.1668,100.0037,100.0805,7969.0
2024-11-20 11:40:00,104.29,104.38,104.29,104.32,3157.0,100.0229,100.1092,100.0229,100.0517,3157.0
2024-11-20 11:50:00,104.35,104.43,104.32,104.39,10252.0,100.0805,100.1572,100.0517,100.1188,10252.0
2024-11-20 12:00:00,104.44,104.44,104.26,104.42,4065.0,100.1668,100.1668,99.9941,100.1476,4065.0
2024-11-20 12:10:00,104.42,104.42,104.28,104.33,3358.0,100.1476,100.1476,100.0133,100.0613,3358.0
2024-11-20 12:20:00,104.37,104.41,104.32,104.36,6604.0,100.0996,100.138,100.0517,100.09,6604.0
2024-11-20 12:30:00,104.36,104.63,104.35,104.49,26228.0,100.09,100.349,100.0805,100.2147,26228.0
2024-11-20 12:40:00,104.54,104.64,104.51,104.64,4895.0,100.2627,100.3586,100.2339,100.3586,4895.0
2024-11-20 12:50:00,104.64,104.64,104.49,104.54,2040.0,100.3586,100.3586,100.2147,100.2627,2040.0
2024-11-20 13:00:00,104.57,104.59,104.48,104.49,12205.0,100.2915,100.3106,100.2051,100.2147,12205.0
2024-11-20 13:10:00,104.49,104.51,104.42,104.42,3147.0,100.2147,100.2339,100.1476,100.1476,3147.0
2024-11-20 13:20:00,104.4,104.5,104.3,104.5,55467.0,100.1284,100.2243,100.0325,100.2243,55467.0
2024-11-20 13:30:00,104.5,104.57,104.43,104.46,6345.0,100.2243,100.2915,100.1572,100.186,6345.0
2024-11-20 13:40:00,104.49,104.56,104.46,104.56,5478.0,100.2147,100.2819,100.186,100.2819,5478.0
2024-11-20 13:50:00,104.59,104.64,104.54,104.55,6798.0,100.3106,100.3586,100.2627,100.2723,6798.0
2024-11-20 14:00:00,104.54,104.55,104.41,104.51,6485.0,100.2627,100.2723,100.138,100.2339,6485.0
2024-11-20 14:10:00,104.5,104.75,104.49,104.63,416776.0,100.2243,100.4641,100.2147,100.349,416776.0
2024-11-20 14:20:00,104.63,104.72,104.53,104.64,34725.0,100.349,100.4353,100.2531,100.3586,34725.0
2024-11-20 14:30:00,104.69,104.72,104.46,104.46,8544.0,100.4065,100.4353,100.186,100.186,8544.0
2024-11-20 14:40:00,104.47,104.48,104.15,104.2,14340.0,100.1955,100.2051,99.8886,99.9366,14340.0
2024-11-20 14:50:00,104.2,104.2,104.1,104.16,16634.0,99.9366,99.9366,99.8407,99.8982,16634.0
2024-11-20 15:00:00,104.14,104.15,103.94,103.97,21805.0,99.879,99.8886,99.6872,99.716,21805.0
2024-11-20 15:10:00,103.97,104.04,103.85,103.97,27187.0,99.716,99.7831,99.6009,99.716,27187.0
2024-11-20 15:20:00,103.97,103.97,103.83,103.89,20116.0,99.716,99.716,99.5817,99.6393,20116.0
2024-11-20 15:30:00,103.9,104.26,103.9,104.13,20713.0,99.6489,99.9941,99.6489,99.8695,20713.0
2024-11-20 15:40:00,104.19,104.38,104.15,104.36,17833.0,99.927,100.1092,99.8886,100.09,17833.0
2024-11-20 15:50:00,104.31,104.57,104.16,104.37,161368.0,100.0421,100.2915,99.8982,100.0996,161368.0
2024-11-21 09:30:00,104.16,104.16,103.38,103.92,55066.0,99.8982,99.8982,99.1501,99.668,55066.0
2024-11-21 09:40:00,104.02,104.07,103.64,103.95,10022.0,99.764,99.8119,99.3995,99.6968,10022.0
2024-11-21 09:50:00,103.96,104.39,103.96,104.38,13014.0,99.7064,100.1188,99.7064,100.1092,13014.0
2024-11-21 10:00:00,104.39,104.53,104.21,104.37,32418.0,100.1188,100.2531,99.9462,100.0996,32418.0
2024-11-21 10:10:00,104.3,104.32,104.08,104.23,14671.0,100.0325,100.0517,99.8215,99.9654,14671.0
2024-11-21 10:20:00,104.13,104.45,104.07,104.32,19100.0,99.8695,100.1764,99.8119,100.0517,19100.0
2024-11-21 10:30:00,104.31,104.5,104.27,104.39,42244.0,100.0421,100.2243,100.0037,100.1188,42244.0
2024-11-21 10:40:00,104.4,104.48,104.31,104.47,11942.0,100.1284,100.2051,100.0421,100.1955,11942.0
2024-11-21 10:50:00,104.47,104.65,104.32,104.33,13842.0,100.1955,100.3682,100.0517,100.0613,13842.0
2024-11-21 11:00:00,104.36,104.36,104.1,104.14,13715.0,100.09,100.09,99.8407,99.879,13715.0
2024-11-21 11:10:00,104.16,104.5,104.16,104.45,13499.0,99.8982,100.2243,99.8982,100.1764,13499.0
2024-11-21 11:20:00,104.42,104.5,104.25,104.26,12471.0,100.1476,100.2243,99.9845,99.9941,12471.0
2024-11-21 11:30:00,104.21,104.52,104.16,104.45,7936.0,99.9462,100.2435,99.8982,100.1764,7936.0
2024-11-21 11:40:00,104.48,104.48,104.25,104.44,50953.0,100.2051,100.2051,99.9845,100.1668,50953.0
2024-11-21 11:50:00,104.44,104.69,104.37,104.65,7062.0,100.1668,100.4065,100.0996,100.3682,7062.0
2024-11-21 12:00:00,104.63,104.63,104.5,104.51,4182.0,100.349,100.349,100.2243,100.2339,4182.0
2024-11-21 12:10:00,104.51,104.73,104.51,104.72,8516.0,100.2339,100.4449,100.2339,100.4353,8516.0
2024-11-21 12:20:00,104.75,104.96,104.68,104.89,32143.0,100.4641,100.6655,100.397,100.5984,32143.0
2024-11-21 12:30:00,104.86,104.92,104.77,104.83,7840.0,100.5696,100.6271,100.4833,100.5408,7840.0
2024-11-21 12:40:00,104.85,104.98,104.83,104.96,14077.0,100.56,100.6847,100.5408,100.6655,14077.0
2024-11-21 12:50:00,104.99,105.01,104.89,104.9,25146.0,100.6943,100.7134,100.5984,100.608,25146.0
2024-11-21 13:00:00,104.93,104.94,104.74,104.86,8177.0,100.6367,100.6463,100.4545,100.5696,8177.0
2024-11-21 13:10:00,104.88,104.91,104.8,104.89,7640.0,100.5888,100.6175,100.512,100.5984,7640.0
2024-11-21 13:20:00,104.88,104.88,104.76,104.81,11098.0,100.5888,100.5888,100.4737,100.5216,11098.0
2024-11-21 13:30:00,104.77,104.9,104.77,104.8,9604.0,100.4833,100.608,100.4833,100.512,9604.0
2024-11-21 13:40:00,104.82,104.85,104.6,104.61,9903.0,100.5312,100.56,100.3202,100.3298,9903.0
2024-11-21 13:50:00,104.64,104.74,104.64,104.65,7893.0,100.3586,100.4545,100.3586,100.3682,7893.0
2024-11-21 14:00:00,104.7,104.83,104.68,104.69,9564.0,100.4161,100.5408,100.397,100.4065,9564.0
2024-11-21 14:10:00,104.65,104.87,104.65,104.84,10688.0,100.3682,100.5792,100.3682,100.5504,10688.0
2024-11-21 14:20:00,104.81,104.93,104.74,104.76,16590.0,100.5216,100.6367,100.4545,100.4737,16590.0
2024-11-21 14:30:00,104.76,104.81,104.67,104.68,8153.0,100.4737,100.5216,100.3874,100.397,8153.0
2024-11-21 14:40:00,104.67,104.85,104.67,104.81,12418.0,100.3874,100.56,100.3874,100.5216,12418.0
2024-11-21 14:50:00,104.8,104.85,104.74,104.75,9791.0,100.512,100.56,100.4545,100.4641,9791.0
2024-11-21 15:00:00,104.75,104.75,104.58,104.65,17564.0,100.4641,100.4641,100.301,100.3682,17564.0
2024-11-21 15:10:00,104.65,104.65,104.49,104.52,13284.0,100.3682,100.3682,100.2147,100.2435,13284.0
2024-11-21 15:20:00,104.51,104.62,104.49,104.57,15643.0,100.2339,100.3394,100.2147,100.2915,15643.0
2024-11-21 15:30:00,104.58,104.69,104.49,104.58,22194.0,100.301,100.4065,100.2147,100.301,22194.0
2024-11-21 15:40:00,104.62,104.63,104.47,104.53,40211.0,100.3394,100.349,100.1955,100.2531,40211.0
2024-11-21 15:50:00,104.56,104.68,104.47,104.52,112731.0,100.2819,100.397,100.1955,100.2435,112731.0
2024-11-22 09:30:00,105.31,105.35,104.95,104.95,20358.0,101.0012,101.0395,100.6559,100.6559,20358.0
2024-11-22 09:40:00,105.04,105.4,104.92,105.4,11454.0,100.7422,101.0875,100.6271,101.0875,11454.0
2024-11-22 09:50:00,105.45,105.75,105.24,105.47,18824.0,101.1354,101.4232,100.934,101.1546,18824.0
2024-11-22 10:00:00,105.48,105.66,105.35,105.54,11629.0,101.1642,101.3369,101.0395,101.2218,11629.0
2024-11-22 10:10:00,105.52,105.64,105.27,105.64,19375.0,101.2026,101.3177,100.9628,101.3177,19375.0
2024-11-22 10:20:00,105.59,105.59,105.34,105.47,6217.0,101.2697,101.2697,101.0299,101.1546,6217.0
2024-11-22 10:30:00,105.34,105.47,105.23,105.41,9548.0,101.0299,101.1546,100.9244,101.0971,9548.0
2024-11-22 10:40:00,105.41,105.57,105.23,105.45,14184.0,101.0971,101.2505,100.9244,101.1354,14184.0
2024-11-22 10:50:00,105.37,105.6,105.36,105.56,12052.0,101.0587,101.2793,101.0491,101.2409,12052.0
2024-11-22 11:00:00,105.55,105.6,105.47,105.48,5592.0,101.2314,101.2793,101.1546,101.1642,5592.0
2024-11-22 11:10:00,105.45,105.73,105.45,105.68,8769.0,101.1354,101.404,101.1354,101.356,8769.0
2024-11-22 11:20:00,105.66,105.72,105.53,105.55,8218.0,101.3369,101.3944,101.2122,101.2314,8218.0
2024-11-22 11:30:00,105.54,105.59,105.47,105.48,6216.0,101.2218,101.2697,101.1546,101.1642,6216.0
2024-11-22 11:40:00,105.47,105.54,105.43,105.48,4399.0,101.1546,101.2218,101.1163,101.1642,4399.0
2024-11-22 11:50:00,105.49,105.58,105.45,105.5,12434.0,101.1738,101.2601,101.1354,101.1834,12434.0
2024-11-22 12:00:00,105.52,105.68,105.46,105.49,28444.0,101.2026,101.356,101.145,101.1738,28444.0
2024-11-22 12:10:00,105.42,105.54,105.42,105.54,5704.0,101.1067,101.2218,101.1067,101.2218,5704.0
2024-11-22 12:20:00,105.54,105.6,105.46,105.46,6818.0,101.2218,101.2793,101.145,101.145,6818.0
2024-11-22 12:30:00,105.48,105.5,105.41,105.49,4944.0,101.1642,101.1834,101.0971,101.1738,4944.0
2024-11-22 12:40:00,105.44,105.58,105.43,105.55,4250.0,101.1259,101.2601,101.1163,101.2314,4250.0
2024-11-22 12:50:00,105.51,105.64,105.46,105.61,8907.0,101.193,101.3177,101.145,101.2889,8907.0
2024-11-22 13:00:00,105.6,105.66,105.48,105.48,8835.0,101.2793,101.3369,101.1642,101.1642,8835.0
2024-11-22 13:10:00,105.49,105.58,105.39,105.46,38121.0,101.1738,101.2601,101.0779,101.145,38121.0
2024-11-22 13:20:00,105.46,105.48,105.37,105.44,16081.0,101.145,101.1642,101.0587,101.1259,16081.0
2024-11-22 13:30:00,105.43,105.54,105.38,105.4,8583.0,101.1163,101.2218,101.0683,101.0875,8583.0
2024-11-22 13:40:00,105.38,105.46,105.36,105.46,6908.0,101.0683,101.145,101.0491,101.145,6908.0
2024-11-22 13:50:00,105.43,105.68,105.42,105.64,10189.0,101.1163,101.356,101.1067,101.3177,10189.0
2024-11-22 14:00:00,105.66,105.7,105.61,105.66,5852.0,101.3369,101.3752,101.2889,101.3369,5852.0
2024-11-22 14:10:00,105.66,105.66,105.5,105.61,9862.0,101.3369,101.3369,101.1834,101.2889,9862.0
2024-11-22 14:20:00,105.64,105.66,105.53,105.6,12426.0,101.3177,101.3369,101.2122,101.2793,12426.0
2024-11-22 14:30:00,105.59,105.72,105.56,105.72,9222.0,101.2697,101.3944,101.2409,101.3944,9222.0
2024-11-22 14:40:00,105.7,105.74,105.65,105.7,7150.0,101.3752,101.4136,101.3273,101.3752,7150.0
2024-11-22 14:50:00,105.7,105.73,105.66,105.7,8303.0,101.3752,101.404,101.3369,101.3752,8303.0
2024-11-22 15:00:00,105.7,105.8,105.61,105.79,50291.0,101.3752,101.4711,101.2889,101.4615,50291.0
2024-11-22 15:10:00,105.76,105.8,105.58,105.71,18240.0,101.4328,101.4711,101.2601,101.3848,18240.0
2024-11-22 15:20:00,105.71,105.74,105.37,105.4,28156.0,101.3848,101.4136,101.0587,101.0875,28156.0
2024-11-22 15:30:00,105.39,105.54,105.37,105.4,15575.0,101.0779,101.2218,101.0587,101.0875,15575.0
2024-11-22 15:40:00,105.4,105.5,105.27,105.48,22038.0,101.0875,101.1834,100.9628,101.1642,22038.0
2024-11-22 15:50:00,105.48,105.71,105.38,105.41,156153.0,101.1642,101.3848,101.0683,101.0971,156153.0
2024-11-25 09:30:00,106.25,106.72,105.94,106.34,33335.0,101.9027,102.3535,101.6054,101.989,33335.0
2024-11-25 09:40:00,106.28,106.61,106.02,106.54,27428.0,101.9315,102.248,101.6821,102.1808,27428.0
2024-11-25 09:50:00,106.56,106.72,106.49,106.6,9377.0,102.2,102.3535,102.1329,102.2384,9377.0
2024-11-25 10:00:00,106.63,106.91,106.62,106.91,18082.0,102.2672,102.5357,102.2576,102.5357,18082.0
2024-11-25 10:10:00,106.86,107.15,106.86,107.15,23833.0,102.4878,102.7659,102.4878,102.7659,23833.0
2024-11-25 10:20:00,107.19,107.37,107.15,107.28,16539.0,102.8043,102.9769,102.7659,102.8906,16539.0
2024-11-25 10:30:00,107.3,107.39,106.92,107.24,26032.0,102.9098,102.9961,102.5453,102.8522,26032.0
2024-11-25 10:40:00,107.23,107.39,106.93,106.98,27065.0,102.8426,102.9961,102.5549,102.6028,27065.0
2024-11-25 10:50:00,106.97,107.08,106.76,106.95,22190.0,102.5933,102.6988,102.3918,102.5741,22190.0
2024-11-25 11:00:00,106.93,106.93,106.47,106.59,16720.0,102.5549,102.5549,102.1137,102.2288,16720.0
2024-11-25 11:10:00,106.57,106.67,106.5,106.53,19518.0,102.2096,102.3055,102.1425,102.1713,19518.0
2024-11-25 11:20:00,106.5,106.72,106.47,106.54,19671.0,102.1425,102.3535,102.1137,102.1808,19671.0
2024-11-25 11:30:00,106.54,106.56,106.36,106.46,24474.0,102.1808,102.2,102.0082,102.1041,24474.0
2024-11-25 11:40:00,106.42,106.49,106.19,106.28,9463.0,102.0658,102.1329,101.8452,101.9315,9463.0
2024-11-25 11:50:00,106.3,106.3,105.99,106.01,15706.0,101.9507,101.9507,101.6534,101.6725,15706.0
2024-11-25 12:00:00,106.02,106.28,106.02,106.18,14294.0,101.6821,101.9315,101.6821,101.8356,14294.0
2024-11-25 12:10:00,106.24,106.24,106.06,106.13,21915.0,101.8931,101.8931,101.7205,101.7876,21915.0
2024-11-25 12:20:00,106.09,106.18,105.97,106.05,16373.0,101.7493,101.8356,101.6342,101.7109,16373.0
2024-11-25 12:30:00,106.07,106.08,105.88,105.92,25348.0,101.7301,101.7397,101.5479,101.5862,25348.0
2024-11-25 12:40:00,105.92,105.93,105.71,105.86,14630.0,101.5862,101.5958,101.3848,101.5287,14630.0
2024-11-25 12:50:00,105.81,105.87,105.68,105.87,22324.0,101.4807,101.5383,101.356,101.5383,22324.0
2024-11-25 13:00:00,105.87,105.99,105.73,105.73,13683.0,101.5383,101.6534,101.404,101.404,13683.0
2024-11-25 13:10:00,105.73,105.95,105.71,105.95,50082.0,101.404,101.615,101.3848,101.615,50082.0
2024-11-25 13:20:00,106.0,106.18,105.99,106.07,26524.0,101.6629,101.8356,101.6534,101.7301,26524.0
2024-11-25 13:30:00,106.05,106.35,106.02,106.28,20715.0,101.7109,101.9986,101.6821,101.9315,20715.0
2024-11-25 13:40:00,106.28,106.38,106.22,106.24,17679.0,101.9315,102.0274,101.8739,101.8931,17679.0
2024-11-25 13:50:00,106.26,106.35,106.23,106.32,13976.0,101.9123,101.9986,101.8835,101.9698,13976.0
2024-11-25 14:00:00,106.3,106.3,106.01,106.04,26857.0,101.9507,101.9507,101.6725,101.7013,26857.0
2024-11-25 14:10:00,106.04,106.14,105.85,105.91,22362.0,101.7013,101.7972,101.5191,101.5766,22362.0
2024-11-25 14:20:00,105.92,105.93,105.75,105.81,37801.0,101.5862,101.5958,101.4232,101.4807,37801.0
2024-11-25 14:30:00,105.84,105.9,105.74,105.78,21781.0,101.5095,101.567,101.4136,101.4519,21781.0
2024-11-25 14:40:00,105.78,105.86,105.75,105.81,48955.0,101.4519,101.5287,101.4232,101.4807,48955.0
2024-11-25 14:50:00,105.81,105.84,105.75,105.79,47937.0,101.4807,101.5095,101.4232,101.4615,47937.0
2024-11-25 15:00:00,105.79,106.03,105.75,106.01,21166.0,101.4615,101.6917,101.4232,101.6725,21166.0
2024-11-25 15:10:00,106.01,106.06,105.83,105.83,30484.0,101.6725,101.7205,101.4999,101.4999,30484.0
2024-11-25 15:20:00,105.84,105.99,105.82,105.93,34021.0,101.5095,101.6534,101.4903,101.5958,34021.0
2024-11-25 15:30:00,105.91,105.99,105.82,105.86,45227.0,101.5766,101.6534,101.4903,101.5287,45227.0
2024-11-25 15:40:00,105.86,105.88,105.75,105.82,80629.0,101.5287,101.5479,101.4232,101.4903,80629.0
2024-11-25 15:50:00,105.83,106.1,105.75,106.08,292967.0,101.4999,101.7589,101.4232,101.7397,292967.0
2024-11-26 09:30:00,105.71,105.83,105.12,105.53,18009.0,101.3848,101.4999,100.8189,101.2122,18009.0
2024-11-26 09:40:00,105.57,105.71,105.18,105.23,21644.0,101.2505,101.3848,100.8765,100.9244,21644.0
2024-11-26 09:50:00,105.26,105.88,105.25,105.81,130805.0,100.9532,101.5479,100.9436,101.4807,130805.0
2024-11-26 10:00:00,105.92,105.95,105.67,105.84,19096.0,101.5862,101.615,101.3464,101.5095,19096.0
2024-11-26 10:10:00,105.88,105.98,105.55,105.98,27396.0,101.5479,101.6438,101.2314,101.6438,27396.0
2024-11-26 10:20:00,105.95,105.99,105.76,105.94,11220.0,101.615,101.6534,101.4328,101.6054,11220.0
2024-11-26 10:30:00,105.93,105.93,105.56,105.66,12829.0,101.5958,101.5958,101.2409,101.3369,12829.0
2024-11-26 10:40:00,105.62,105.73,105.5,105.59,9219.0,101.2985,101.404,101.1834,101.2697,9219.0
2024-11-26 10:50:00,105.59,105.64,105.5,105.62,27177.0,101.2697,101.3177,101.1834,101.2985,27177.0
2024-11-26 11:00:00,105.61,105.7,105.49,105.54,25548.0,101.2889,101.3752,101.1738,101.2218,25548.0
2024-11-26 11:10:00,105.56,105.81,105.55,105.68,29390.0,101.2409,101.4807,101.2314,101.356,29390.0
2024-11-26 11:20:00,105.73,105.73,105.59,105.62,13974.0,101.404,101.404,101.2697,101.2985,13974.0
2024-11-26 11:30:00,105.6,105.89,105.55,105.89,21552.0,101.2793,101.5574,101.2314,101.5574,21552.0
2024-11-26 11:40:00,105.85,106.46,105.83,106.38,16590.0,101.5191,102.1041,101.4999,102.0274,16590.0
2024-11-26 11:50:00,106.45,106.53,106.34,106.46,12799.0,102.0945,102.1713,101.989,102.1041,12799.0
2024-11-26 12:00:00,106.51,106.7,106.46,106.56,23832.0,102.1521,102.3343,102.1041,102.2,23832.0
2024-11-26 12:10:00,106.5,106.66,106.5,106.62,13112.0,102.1425,102.2959,102.1425,102.2576,13112.0
2024-11-26 12:20:00,106.61,106.63,106.43,106.49,11291.0,102.248,102.2672,102.0753,102.1329,11291.0
2024-11-26 12:30:00,106.48,106.66,106.39,106.39,11595.0,102.1233,102.2959,102.037,102.037,11595.0
2024-11-26 12:40:00,106.42,106.45,106.34,106.36,8982.0,102.0658,102.0945,101.989,102.0082,8982.0
2024-11-26 12:50:00,106.36,106.39,106.25,106.27,14063.0,102.0082,102.037,101.9027,101.9219,14063.0
2024-11-26 13:00:00,106.3,106.4,106.29,106.32,14968.0,101.9507,102.0466,101.9411,101.9698,14968.0
2024-11-26 13:10:00,106.31,106.41,106.26,106.41,15902.0,101.9603,102.0562,101.9123,102.0562,15902.0
2024-11-26 13:20:00,106.4,106.48,106.34,106.34,7550.0,102.0466,102.1233,101.989,101.989,7550.0
2024-11-26 13:30:00,106.34,106.36,106.25,106.29,13589.0,101.989,102.0082,101.9027,101.9411,13589.0
2024-11-26 13:40:00,106.28,106.41,106.27,106.36,17447.0,101.9315,102.0562,101.9219,102.0082,17447.0
2024-11-26 13:50:00,106.39,106.46,106.36,106.4,11735.0,102.037,102.1041,102.0082,102.0466,11735.0
2024-11-26 14:00:00,106.42,106.5,106.35,106.47,22311.0,102.0658,102.1425,101.9986,102.1137,22311.0
2024-11-26 14:10:00,106.32,106.33,106.17,106.18,14070.0,101.9698,101.9794,101.826,101.8356,14070.0
2024-11-26 14:20:00,106.16,106.34,106.15,106.26,47536.0,101.8164,101.989,101.8068,101.9123,47536.0
2024-11-26 14:30:00,106.24,106.4,106.22,106.36,22292.0,101.8931,102.0466,101.8739,102.0082,22292.0
2024-11-26 14:40:00,106.36,106.43,106.26,106.27,20322.0,102.0082,102.0753,101.9123,101.9219,20322.0
2024-11-26 14:50:00,106.26,106.32,106.18,106.19,17891.0,101.9123,101.9698,101.8356,101.8452,17891.0
2024-11-26 15:00:00,106.19,106.37,106.15,106.35,19140.0,101.8452,102.0178,101.8068,101.9986,19140.0
2024-11-26 15:10:00,106.33,106.42,106.33,106.4,22472.0,101.9794,102.0658,101.9794,102.0466,22472.0
2024-11-26 15:20:00,106.41,106.52,106.39,106.44,13837.0,102.0562,102.1617,102.037,102.0849,13837.0
2024-11-26 15:30:00,106.43,106.56,106.39,106.44,17029.0,102.0753,102.2,102.037,102.0849,17029.0
2024-11-26 15:40:00,106.45,106.58,106.39,106.46,19673.0,102.0945,102.2192,102.037,102.1041,19673.0
2024-11-26 15:50:00,106.47,106.85,106.26,106.29,210496.0,102.1137,102.4782,101.9123,101.9411,210496.0
2024-11-27 09:30:00,106.88,107.5,106.66,106.9,63853.0,102.5069,103.1016,102.2959,102.5261,63853.0
2024-11-27 09:40:00,106.86,107.07,106.7,106.77,36286.0,102.4878,102.6892,102.3343,102.4014,36286.0
2024-11-27 09:50:00,106.75,107.27,106.75,107.1,24768.0,102.3823,102.881,102.3823,102.7179,24768.0
2024-11-27 10:00:00,107.18,107.3,107.0,107.12,28499.0,102.7947,102.9098,102.622,102.7371,28499.0
2024-11-27 10:10:00,107.12,107.44,107.1,107.33,33014.0,102.7371,103.044,102.7179,102.9385,33014.0
2024-11-27 10:20:00,107.33,107.45,107.24,107.27,9523.0,102.9385,103.0536,102.8522,102.881,9523.0
2024-11-27 10:30:00,107.37,107.4,107.28,107.28,9903.0,102.9769,103.0057,102.8906,102.8906,9903.0
2024-11-27 10:40:00,107.28,107.4,107.13,107.19,17565.0,102.8906,103.0057,102.7467,102.8043,17565.0
2024-11-27 10:50:00,107.19,107.37,107.07,107.14,31042.0,102.8043,102.9769,102.6892,102.7563,31042.0
2024-11-27 11:00:00,107.1,107.19,107.03,107.11,22804.0,102.7179,102.8043,102.6508,102.7275,22804.0
2024-11-27 11:10:00,107.11,107.36,107.08,107.27,41631.0,102.7275,102.9673,102.6988,102.881,41631.0
2024-11-27 11:20:00,107.27,107.36,107.2,107.23,9579.0,102.881,102.9673,102.8138,102.8426,9579.0
2024-11-27 11:30:00,107.22,107.48,107.22,107.48,20564.0,102.833,103.0824,102.833,103.0824,20564.0
2024-11-27 11:40:00,107.47,107.48,107.32,107.35,9249.0,103.0728,103.0824,102.9289,102.9577,9249.0
2024-11-27 11:50:00,107.34,107.4,107.27,107.38,6703.0,102.9481,103.0057,102.881,102.9865,6703.0
2024-11-27 12:00:00,107.38,107.45,107.32,107.38,16621.0,102.9865,103.0536,102.9289,102.9865,16621.0
2024-11-27 12:10:00,107.39,107.39,107.13,107.13,26833.0,102.9961,102.9961,102.7467,102.7467,26833.0
2024-11-27 12:20:00,107.13,107.37,107.1,107.33,30334.0,102.7467,102.9769,102.7179,102.9385,30334.0
2024-11-27 12:30:00,107.31,107.32,107.13,107.19,15671.0,102.9193,102.9289,102.7467,102.8043,15671.0
2024-11-27 12:40:00,107.15,107.26,107.15,107.23,10285.0,102.7659,102.8714,102.7659,102.8426,10285.0
2024-11-27 12:50:00,107.23,107.3,107.22,107.24,13051.0,102.8426,102.9098,102.833,102.8522,13051.0
2024-11-27 13:00:00,107.23,107.28,107.21,107.23,11690.0,102.8426,102.8906,102.8234,102.8426,11690.0
2024-11-27 13:10:00,107.22,107.24,107.02,107.06,41376.0,102.833,102.8522,102.6412,102.6796,41376.0
2024-11-27 13:20:00,107.06,107.22,107.0,107.17,14683.0,102.6796,102.833,102.622,102.7851,14683.0
2024-11-27 13:30:00,107.17,107.29,107.15,107.24,21943.0,102.7851,102.9002,102.7659,102.8522,21943.0
2024-11-27 13:40:00,107.25,107.25,106.98,107.06,18193.0,102.8618,102.8618,102.6028,102.6796,18193.0
2024-11-27 13:50:00,107.05,107.05,106.85,106.86,6443.0,102.67,102.67,102.4782,102.4878,6443.0
2024-11-27 14:00:00,106.91,107.01,106.86,106.98,13877.0,102.5357,102.6316,102.4878,102.6028,13877.0
2024-11-27 14:10:00,106.98,107.1,106.94,107.07,48330.0,102.6028,102.7179,102.5645,102.6892,48330.0
2024-11-27 14:20:00,107.07,107.25,106.96,107.17,55597.0,102.6892,102.8618,102.5837,102.7851,55597.0
2024-11-27 14:30:00,107.19,107.26,107.12,107.12,16498.0,102.8043,102.8714,102.7371,102.7371,16498.0
2024-11-27 14:40:00,107.12,107.24,106.98,107.01,17678.0,102.7371,102.8522,102.6028,102.6316,17678.0
2024-11-27 14:50:00,107.0,107.09,106.96,106.98,14470.0,102.622,102.7083,102.5837,102.6028,14470.0
2024-11-27 15:00:00,106.98,107.01,106.86,107.0,27142.0,102.6028,102.6316,102.4878,102.622,27142.0
2024-11-27 15:10:00,107.0,107.08,106.95,107.0,62296.0,102.622,102.6988,102.5741,102.622,62296.0
2024-11-27 15:20:00,107.0,107.0,106.92,106.92,10731.0,102.622,102.622,102.5453,102.5453,10731.0
2024-11-27 15:30:00,106.91,107.0,106.81,106.83,21400.0,102.5357,102.622,102.4398,102.459,21400.0
2024-11-27 15:40:00,106.82,106.91,106.72,106.77,33404.0,102.4494,102.5357,102.3535,102.4014,33404.0
2024-11-27 15:50:00,106.78,106.88,106.68,106.7,173641.0,102.411,102.5069,102.3151,102.3343,173641.0
2024-11-29 09:30:00,106.64,106.88,106.16,106.71,41561.0,102.2768,102.5069,101.8164,102.3439,41561.0
2024-11-29 09:40:00,106.73,106.75,106.42,106.73,15875.0,102.3631,102.3823,102.0658,102.3631,15875.0
2024-11-29 09:50:00,106.75,106.89,106.65,106.89,27061.0,102.3823,102.5165,102.2863,102.5165,27061.0
2024-11-29 10:00:00,106.92,107.17,106.86,107.01,36918.0,102.5453,102.7851,102.4878,102.6316,36918.0
2024-11-29 10:10:00,107.01,107.04,106.85,106.96,13541.0,102.6316,102.6604,102.4782,102.5837,13541.0
2024-11-29 10:20:00,106.96,107.17,106.94,107.1,22681.0,102.5837,102.7851,102.5645,102.7179,22681.0
2024-11-29 10:30:00,107.12,107.16,106.97,107.08,15522.0,102.7371,102.7755,102.5933,102.6988,15522.0
2024-11-29 10:40:00,107.08,107.12,106.94,107.0,28109.0,102.6988,102.7371,102.5645,102.622,28109.0
2024-11-29 10:50:00,107.0,107.2,106.94,107.2,51233.0,102.622,102.8138,102.5645,102.8138,51233.0
2024-11-29 11:00:00,107.2,107.27,107.03,107.13,40110.0,102.8138,102.881,102.6508,102.7467,40110.0
2024-11-29 11:10:00,107.07,107.12,106.96,107.1,46202.0,102.6892,102.7371,102.5837,102.7179,46202.0
2024-11-29 11:20:00,107.11,107.14,106.98,107.09,64141.0,102.7275,102.7563,102.6028,102.7083,64141.0
2024-11-29 11:30:00,107.1,107.26,106.94,107.26,32026.0,102.7179,102.8714,102.5645,102.8714,32026.0
2024-11-29 11:40:00,107.28,107.32,107.04,107.15,109004.0,102.8906,102.9289,102.6604,102.7659,109004.0
2024-11-29 11:50:00,107.14,107.14,107.01,107.04,15029.0,102.7563,102.7563,102.6316,102.6604,15029.0
2024-11-29 12:00:00,107.07,107.13,106.98,106.98,40206.0,102.6892,102.7467,102.6028,102.6028,40206.0
2024-11-29 12:10:00,106.98,107.09,106.96,107.0,36179.0,102.6028,102.7083,102.5837,102.622,36179.0
2024-11-29 12:20:00,107.0,107.03,106.86,106.88,28989.0,102.622,102.6508,102.4878,102.5069,28989.0
2024-11-29 12:30:00,106.88,107.0,106.86,106.99,74597.0,102.5069,102.622,102.4878,102.6124,74597.0
2024-11-29 12:40:00,106.93,107.01,106.86,106.9,140027.0,102.5549,102.6316,102.4878,102.5261,140027.0
2024-11-29 12:50:00,106.9,106.9,106.24,106.25,152557.0,102.5261,102.5261,101.8931,101.9027,152557.0
2024-12-02 09:30:00,106.15,106.24,105.1,105.16,34068.0,101.8068,101.8931,100.7998,100.8573,34068.0
2024-12-02 09:40:00,105.21,105.59,105.17,105.48,73867.0,100.9053,101.2697,100.8669,101.1642,73867.0
2024-12-02 09:50:00,105.47,105.72,105.26,105.39,54189.0,101.1546,101.3944,100.9532,101.0779,54189.0
2024-12-02 10:00:00,105.36,105.5,105.07,105.37,47590.0,101.0491,101.1834,100.771,101.0587,47590.0
2024-12-02 10:10:00,105.33,105.56,105.15,105.52,48879.0,101.0204,101.2409,100.8477,101.2026,48879.0
2024-12-02 10:20:00,105.55,105.89,105.54,105.75,62109.0,101.2314,101.5574,101.2218,101.4232,62109.0
2024-12-02 10:30:00,105.81,105.87,105.61,105.87,46088.0,101.4807,101.5383,101.2889,101.5383,46088.0
2024-12-02 10:40:00,105.88,106.03,105.76,106.0,61983.0,101.5479,101.6917,101.4328,101.6629,61983.0
2024-12-02 10:50:00,106.0,106.01,105.85,105.88,25662.0,101.6629,101.6725,101.5191,101.5479,25662.0
2024-12-02 11:00:00,105.9,105.99,105.8,105.92,34893.0,101.567,101.6534,101.4711,101.5862,34893.0
2024-12-02 11:10:00,105.91,106.12,105.83,106.09,54598.0,101.5766,101.778,101.4999,101.7493,54598.0
2024-12-02 11:20:00,106.13,106.17,105.94,105.97,17253.0,101.7876,101.826,101.6054,101.6342,17253.0
2024-12-02 11:30:00,105.95,106.02,105.82,105.9,39206.0,101.615,101.6821,101.4903,101.567,39206.0
2024-12-02 11:40:00,105.88,106.03,105.87,105.97,23946.0,101.5479,101.6917,101.5383,101.6342,23946.0
2024-12-02 11:50:00,105.96,106.01,105.86,105.9,61791.0,101.6246,101.6725,101.5287,101.567,61791.0
2024-12-02 12:00:00,105.91,106.01,105.8,106.0,8031.0,101.5766,101.6725,101.4711,101.6629,8031.0
2024-12-02 12:10:00,106.01,106.01,105.92,106.0,17887.0,101.6725,101.6725,101.5862,101.6629,17887.0
2024-12-02 12:20:00,105.99,106.06,105.97,105.98,43877.0,101.6534,101.7205,101.6342,101.6438,43877.0
2024-12-02 12:30:00,106.0,106.13,105.91,105.92,28969.0,101.6629,101.7876,101.5766,101.5862,28969.0
2024-12-02 12:40:00,105.88,105.96,105.76,105.76,19807.0,101.5479,101.6246,101.4328,101.4328,19807.0
2024-12-02 12:50:00,105.75,105.75,105.49,105.52,111234.0,101.4232,101.4232,101.1738,101.2026,111234.0
2024-12-02 13:00:00,105.56,105.75,105.52,105.75,13461.0,101.2409,101.4232,101.2026,101.4232,13461.0
2024-12-02 13:10:00,105.76,105.81,105.66,105.7,11438.0,101.4328,101.4807,101.3369,101.3752,11438.0
2024-12-02 13:20:00,105.72,105.79,105.59,105.66,14178.0,101.3944,101.4615,101.2697,101.3369,14178.0
2024-12-02 13:30:00,105.67,105.76,105.63,105.75,10063.0,101.3464,101.4328,101.3081,101.4232,10063.0
2024-12-02 13:40:00,105.73,105.81,105.62,105.81,9606.0,101.404,101.4807,101.2985,101.4807,9606.0
2024-12-02 13:50:00,105.79,105.79,105.45,105.45,20171.0,101.4615,101.4615,101.1354,101.1354,20171.0
2024-12-02 14:00:00,105.45,105.55,105.42,105.55,22668.0,101.1354,101.2314,101.1067,101.2314,22668.0
2024-12-02 14:10:00,105.53,105.53,105.36,105.43,27417.0,101.2122,101.2122,101.0491,101.1163,27417.0
2024-12-02 14:20:00,105.42,105.48,105.39,105.47,17683.0,101.1067,101.1642,101.0779,101.1546,17683.0
2024-12-02 14:30:00,105.45,105.48,105.41,105.46,14973.0,101.1354,101.1642,101.0971,101.145,14973.0
2024-12-02 14:40:00,105.48,105.55,105.44,105.51,23712.0,101.1642,101.2314,101.1259,101.193,23712.0
2024-12-02 14:50:00,105.5,105.51,105.29,105.3,29882.0,101.1834,101.193,100.982,100.9916,29882.0
2024-12-02 15:00:00,105.29,105.29,105.17,105.19,18716.0,100.982,100.982,100.8669,100.8861,18716.0
2024-12-02 15:10:00,105.2,105.25,105.18,105.23,20399.0,100.8957,100.9436,100.8765,100.9244,20399.0
2024-12-02 15:20:00,105.24,105.26,105.2,105.24,16749.0,100.934,100.9532,100.8957,100.934,16749.0
2024-12-02 15:30:00,105.23,105.23,105.13,105.18,28405.0,100.9244,100.9244,100.8285,100.8765,28405.0
2024-12-02 15:40:00,105.17,105.19,104.91,105.08,64403.0,100.8669,100.8861,100.6175,100.7806,64403.0
2024-12-02 15:50:00,105.04,105.35,105.04,105.29,214951.0,100.7422,101.0395,100.7422,100.982,214951.0
2024-12-03 09:30:00,105.35,105.82,105.07,105.71,27651.0,101.0395,101.4903,100.771,101.3848,27651.0
2024-12-03 09:40:00,105.68,105.76,105.41,105.45,17056.0,101.356,101.4328,101.0971,101.1354,17056.0
2024-12-03 09:50:00,105.35,105.52,105.21,105.32,16634.0,101.0395,101.2026,100.9053,101.0108,16634.0
2024-12-03 10:00:00,105.26,105.26,104.92,105.09,39065.0,100.9532,100.9532,100.6271,100.7902,39065.0
2024-12-03 10:10:00,105.21,105.33,105.05,105.3,15094.0,100.9053,101.0204,100.7518,100.9916,15094.0
2024-12-03 10:20:00,105.26,105.35,105.17,105.17,17452.0,100.9532,101.0395,100.8669,100.8669,17452.0
2024-12-03 10:30:00,105.15,105.34,105.09,105.29,10544.0,100.8477,101.0299,100.7902,100.982,10544.0
2024-12-03 10:40:00,105.27,105.29,105.16,105.23,13539.0,100.9628,100.982,100.8573,100.9244,13539.0
2024-12-03 10:50:00,105.2,105.35,105.16,105.18,10544.0,100.8957,101.0395,100.8573,100.8765,10544.0
2024-12-03 11:00:00,105.24,105.39,105.17,105.31,14557.0,100.934,101.0779,100.8669,101.0012,14557.0
2024-12-03 11:10:00,105.31,105.39,105.24,105.33,22024.0,101.0012,101.0779,100.934,101.0204,22024.0
2024-12-03 11:20:00,105.34,105.51,105.34,105.46,19781.0,101.0299,101.193,101.0299,101.145,19781.0
2024-12-03 11:30:00,105.48,105.62,105.47,105.48,15073.0,101.1642,101.2985,101.1546,101.1642,15073.0
2024-12-03 11:40:00,105.48,105.48,105.42,105.45,7743.0,101.1642,101.1642,101.1067,101.1354,7743.0
2024-12-03 11:50:00,105.44,105.46,105.23,105.27,8913.0,101.1259,101.145,100.9244,100.9628,8913.0
2024-12-03 12:00:00,105.24,105.28,105.12,105.23,15322.0,100.934,100.9724,100.8189,100.9244,15322.0
2024-12-03 12:10:00,105.22,105.22,105.12,105.14,11569.0,100.9149,100.9149,100.8189,100.8381,11569.0
2024-12-03 12:20:00,105.12,105.22,105.04,105.2,31639.0,100.8189,100.9149,100.7422,100.8957,31639.0
2024-12-03 12:30:00,105.2,105.34,105.19,105.31,21851.0,100.8957,101.0299,100.8861,101.0012,21851.0
2024-12-03 12:40:00,105.32,105.53,105.3,105.45,24717.0,101.0108,101.2122,100.9916,101.1354,24717.0
2024-12-03 12:50:00,105.45,105.54,105.29,105.33,32434.0,101.1354,101.2218,100.982,101.0204,32434.0
2024-12-03 13:00:00,105.38,105.38,105.23,105.25,26023.0,101.0683,101.0683,100.9244,100.9436,26023.0
2024-12-03 13:10:00,105.26,105.3,105.21,105.25,11659.0,100.9532,100.9916,100.9053,100.9436,11659.0
2024-12-03 13:20:00,105.26,105.33,105.19,105.28,26536.0,100.9532,101.0204,100.8861,100.9724,26536.0
2024-12-03 13:30:00,105.25,105.3,105.17,105.17,23125.0,100.9436,100.9916,100.8669,100.8669,23125.0
2024-12-03 13:40:00,105.18,105.21,105.07,105.14,22579.0,100.8765,100.9053,100.771,100.8381,22579.0
2024-12-03 13:50:00,105.12,105.23,105.06,105.19,8712.0,100.8189,100.9244,100.7614,100.8861,8712.0
2024-12-03 14:00:00,105.19,105.45,105.18,105.4,14420.0,100.8861,101.1354,100.8765,101.0875,14420.0
2024-12-03 14:10:00,105.38,105.38,105.17,105.2,19749.0,101.0683,101.0683,100.8669,100.8957,19749.0
2024-12-03 14:20:00,105.2,105.26,105.16,105.22,21998.0,100.8957,100.9532,100.8573,100.9149,21998.0
2024-12-03 14:30:00,105.22,105.24,105.06,105.18,30402.0,100.9149,100.934,100.7614,100.8765,30402.0
2024-12-03 14:40:00,105.15,105.15,105.01,105.07,40073.0,100.8477,100.8477,100.7134,100.771,40073.0
2024-12-03 14:50:00,105.07,105.11,105.03,105.07,12746.0,100.771,100.8094,100.7326,100.771,12746.0
2024-12-03 15:00:00,105.07,105.11,104.98,105.1,20385.0,100.771,100.8094,100.6847,100.7998,20385.0
2024-12-03 15:10:00,105.13,105.17,105.04,105.13,12698.0,100.8285,100.8669,100.7422,100.8285,12698.0
2024-12-03 15:20:00,105.12,105.16,105.07,105.13,10724.0,100.8189,100.8573,100.771,100.8285,10724.0
2024-12-03 15:30:00,105.1,105.15,105.04,105.12,26046.0,100.7998,100.8477,100.7422,100.8189,26046.0
2024-12-03 15:40:00,105.12,105.12,104.92,104.96,46012.0,100.8189,100.8189,100.6271,100.6655,46012.0
2024-12-03 15:50:00,104.95,105.05,104.66,104.69,110798.0,100.6559,100.7518,100.3778,100.4065,110798.0
2024-12-04 09:30:00,104.44,105.15,104.18,104.87,57926.0,100.1668,100.8477,99.9174,100.5792,57926.0
2024-12-04 09:40:00,104.86,105.15,104.33,104.33,35222.0,100.5696,100.8477,100.0613,100.0613,35222.0
2024-12-04 09:50:00,104.27,104.35,103.84,103.87,44400.0,100.0037,100.0805,99.5913,99.6201,44400.0
2024-12-04 10:00:00,104.07,104.08,103.64,103.8,27879.0,99.8119,99.8215,99.3995,99.553,27879.0
2024-12-04 10:10:00,103.76,103.8,103.46,103.5,43900.0,99.5146,99.553,99.2269,99.2652,43900.0
2024-12-04 10:20:00,103.46,103.57,103.37,103.42,65189.0,99.2269,99.3324,99.1406,99.1885,65189.0
2024-12-04 10:30:00,103.35,103.45,103.23,103.27,32795.0,99.1214,99.2173,99.0063,99.0446,32795.0
2024-12-04 10:40:00,103.25,103.28,102.96,103.06,47286.0,99.0255,99.0542,98.7473,98.8432,47286.0
2024-12-04 10:50:00,103.06,103.19,102.99,103.12,60509.0,98.8432,98.9679,98.7761,98.9008,60509.0
2024-12-04 11:00:00,103.12,103.18,102.94,103.02,56890.0,98.9008,98.9583,98.7281,98.8049,56890.0
2024-12-04 11:10:00,103.04,103.08,102.85,102.94,42563.0,98.8241,98.8624,98.6418,98.7281,42563.0
2024-12-04 11:20:00,102.96,103.26,102.92,103.05,91272.0,98.7473,99.0351,98.709,98.8336,91272.0
2024-12-04 11:30:00,103.07,103.22,103.06,103.14,15157.0,98.8528,98.9967,98.8432,98.92,15157.0
2024-12-04 11:40:00,103.12,103.47,103.03,103.33,876548.0,98.9008,99.2365,98.8145,99.1022,876548.0
2024-12-04 11:50:00,103.32,103.72,103.21,103.5,29432.0,99.0926,99.4762,98.9871,99.2652,29432.0
2024-12-04 12:00:00,103.51,103.59,103.3,103.41,13786.0,99.2748,99.3515,99.0734,99.1789,13786.0
2024-12-04 12:10:00,103.42,103.54,103.29,103.33,16221.0,99.1885,99.3036,99.0638,99.1022,16221.0
2024-12-04 12:20:00,103.33,103.33,103.04,103.04,21158.0,99.1022,99.1022,98.8241,98.8241,21158.0
2024-12-04 12:30:00,103.05,103.3,103.0,103.26,36366.0,98.8336,99.0734,98.7857,99.0351,36366.0
2024-12-04 12:40:00,103.22,103.31,103.11,103.31,28001.0,98.9967,99.083,98.8912,99.083,28001.0
2024-12-04 12:50:00,103.33,103.43,103.3,103.43,24238.0,99.1022,99.1981,99.0734,99.1981,24238.0
2024-12-04 13:00:00,103.47,103.52,103.35,103.4,21793.0,99.2365,99.2844,99.1214,99.1693,21793.0
2024-12-04 13:10:00,103.4,103.52,103.4,103.5,44899.0,99.1693,99.2844,99.1693,99.2652,44899.0
2024-12-04 13:20:00,103.47,103.5,103.32,103.32,17913.0,99.2365,99.2652,99.0926,99.0926,17913.0
2024-12-04 13:30:00,103.34,103.49,103.32,103.48,36967.0,99.1118,99.2556,99.0926,99.2461,36967.0
2024-12-04 13:40:00,103.5,103.54,103.34,103.4,24814.0,99.2652,99.3036,99.1118,99.1693,24814.0
2024-12-04 13:50:00,103.38,103.41,103.24,103.27,24762.0,99.1501,99.1789,99.0159,99.0446,24762.0
2024-12-04 14:00:00,103.24,103.25,103.06,103.13,29175.0,99.0159,99.0255,98.8432,98.9104,29175.0
2024-12-04 14:10:00,103.14,103.49,103.13,103.32,36396.0,98.92,99.2556,98.9104,99.0926,36396.0
2024-12-04 14:20:00,103.33,103.41,103.28,103.33,12261.0,99.1022,99.1789,99.0542,99.1022,12261.0
2024-12-04 14:30:00,103.37,103.37,103.28,103.32,8985.0,99.1406,99.1406,99.0542,99.0926,8985.0
2024-12-04 14:40:00,103.32,103.35,103.21,103.22,28030.0,99.0926,99.1214,98.9871,98.9967,28030.0
2024-12-04 14:50:00,103.22,103.33,103.21,103.32,12811.0,98.9967,99.1022,98.9871,99.0926,12811.0
2024-12-04 15:00:00,103.29,103.33,103.25,103.3,13447.0,99.0638,99.1022,99.0255,99.0734,13447.0
2024-12-04 15:10:00,103.32,103.43,103.24,103.25,25885.0,99.0926,99.1981,99.0159,99.0255,25885.0
2024-12-04 15:20:00,103.26,103.35,103.24,103.27,18295.0,99.0351,99.1214,99.0159,99.0446,18295.0
2024-12-04 15:30:00,103.27,103.35,103.2,103.33,24649.0,99.0446,99.1214,98.9775,99.1022,24649.0
2024-12-04 15:40:00,103.33,103.51,103.3,103.51,39672.0,99.1022,99.2748,99.0734,99.2748,39672.0
2024-12-04 15:50:00,103.54,103.61,103.39,103.44,241130.0,99.3036,99.3707,99.1597,99.2077,241130.0
2024-12-05 09:30:00,102.8,103.48,102.78,103.48,37505.0,98.5939,99.2461,98.5747,99.2461,37505.0
2024-12-05 09:40:00,103.4,103.56,103.17,103.53,25545.0,99.1693,99.3228,98.9487,99.294,25545.0
2024-12-05 09:50:00,103.54,103.64,103.15,103.21,22916.0,99.3036,99.3995,98.9296,98.9871,22916.0
2024-12-05 10:00:00,103.22,103.39,103.08,103.33,55438.0,98.9967,99.1597,98.8624,99.1022,55438.0
2024-12-05 10:10:00,103.33,103.47,103.24,103.37,37044.0,99.1022,99.2365,99.0159,99.1406,37044.0
2024-12-05 10:20:00,103.37,103.45,103.24,103.33,20793.0,99.1406,99.2173,99.0159,99.1022,20793.0
2024-12-05 10:30:00,103.25,103.36,103.09,103.27,20015.0,99.0255,99.131,98.872,99.0446,20015.0
2024-12-05 10:40:00,103.29,103.44,103.12,103.44,12145.0,99.0638,99.2077,98.9008,99.2077,12145.0
2024-12-05 10:50:00,103.47,103.47,103.1,103.13,15086.0,99.2365,99.2365,98.8816,98.9104,15086.0
2024-12-05 11:00:00,103.18,103.22,103.11,103.14,13587.0,98.9583,98.9967,98.8912,98.92,13587.0
2024-12-05 11:10:00,103.13,103.33,103.08,103.11,13405.0,98.9104,99.1022,98.8624,98.8912,13405.0
2024-12-05 11:20:00,103.09,103.3,103.02,103.26,11728.0,98.872,99.0734,98.8049,99.0351,11728.0
2024-12-05 11:30:00,103.29,103.3,103.11,103.2,29185.0,99.0638,99.0734,98.8912,98.9775,29185.0
2024-12-05 11:40:00,103.2,103.22,103.06,103.06,16310.0,98.9775,98.9967,98.8432,98.8432,16310.0
2024-12-05 11:50:00,103.08,103.15,103.04,103.13,8915.0,98.8624,98.9296,98.8241,98.9104,8915.0
2024-12-05 12:00:00,103.11,103.21,103.11,103.18,12694.0,98.8912,98.9871,98.8912,98.9583,12694.0
2024-12-05 12:10:00,103.17,103.21,103.08,103.09,10483.0,98.9487,98.9871,98.8624,98.872,10483.0
2024-12-05 12:20:00,103.09,103.22,103.0,103.11,59741.0,98.872,98.9967,98.7857,98.8912,59741.0
2024-12-05 12:30:00,103.1,103.15,102.97,103.06,44205.0,98.8816,98.9296,98.7569,98.8432,44205.0
2024-12-05 12:40:00,103.02,103.17,103.01,103.16,10343.0,98.8049,98.9487,98.7953,98.9391,10343.0
2024-12-05 12:50:00,103.16,103.33,103.15,103.31,21910.0,98.9391,99.1022,98.9296,99.083,21910.0
2024-12-05 13:00:00,103.32,103.37,103.25,103.25,19783.0,99.0926,99.1406,99.0255,99.0255,19783.0
2024-12-05 13:10:00,103.25,103.39,103.23,103.38,14823.0,99.0255,99.1597,99.0063,99.1501,14823.0
2024-12-05 13:20:00,103.38,103.38,103.26,103.31,36108.0,99.1501,99.1501,99.0351,99.083,36108.0
2024-12-05 13:30:00,103.28,103.31,103.19,103.2,23089.0,99.0542,99.083,98.9679,98.9775,23089.0
2024-12-05 13:40:00,103.2,103.41,103.17,103.3,60915.0,98.9775,99.1789,98.9487,99.0734,60915.0
2024-12-05 13:50:00,103.29,103.4,103.28,103.33,10874.0,99.0638,99.1693,99.0542,99.1022,10874.0
2024-12-05 14:00:00,103.33,103.39,103.29,103.3,50864.0,99.1022,99.1597,99.0638,99.0734,50864.0
2024-12-05 14:10:00,103.29,103.33,103.25,103.26,20522.0,99.0638,99.1022,99.0255,99.0351,20522.0
2024-12-05 14:20:00,103.27,103.32,103.18,103.22,26062.0,99.0446,99.0926,98.9583,98.9967,26062.0
2024-12-05 14:30:00,103.23,103.25,103.19,103.22,11703.0,99.0063,99.0255,98.9679,98.9967,11703.0
2024-12-05 14:40:00,103.22,103.25,103.18,103.23,14721.0,98.9967,99.0255,98.9583,99.0063,14721.0
2024-12-05 14:50:00,103.23,103.25,103.11,103.11,31596.0,99.0063,99.0255,98.8912,98.8912,31596.0
2024-12-05 15:00:00,103.12,103.14,103.01,103.08,16144.0,98.9008,98.92,98.7953,98.8624,16144.0
2024-12-05 15:10:00,103.08,103.2,103.06,103.19,17419.0,98.8624,98.9775,98.8432,98.9679,17419.0
2024-12-05 15:20:00,103.2,103.24,103.14,103.2,39745.0,98.9775,99.0159,98.92,98.9775,39745.0
2024-12-05 15:30:00,103.21,103.28,103.11,103.26,92486.0,98.9871,99.0542,98.8912,99.0351,92486.0
2024-12-05 15:40:00,103.26,103.4,103.13,103.4,251233.0,99.0351,99.1693,98.9104,99.1693,251233.0
2024-12-05 15:50:00,103.41,103.56,103.21,103.31,157636.0,99.1789,99.3228,98.9871,99.083,157636.0
2024-12-06 09:30:00,103.94,104.0,103.12,103.23,63561.0,99.6872,99.7448,98.9008,99.0063,63561.0
2024-12-06 09:40:00,103.24,103.28,102.73,102.81,23551.0,99.0159,99.0542,98.5267,98.6035,23551.0
2024-12-06 09:50:00,102.81,103.23,102.81,103.0,48779.0,98.6035,99.0063,98.6035,98.7857,48779.0
2024-12-06 10:00:00,103.0,103.23,102.84,102.92,45369.0,98.7857,99.0063,98.6322,98.709,45369.0
2024-12-06 10:10:00,102.93,102.93,102.47,102.5,25708.0,98.7186,98.7186,98.2774,98.3061,25708.0
2024-12-06 10:20:00,102.5,102.59,102.37,102.46,11372.0,98.3061,98.3925,98.1815,98.2678,11372.0
2024-12-06 10:30:00,102.49,102.5,102.07,102.1,38801.0,98.2966,98.3061,97.8937,97.9225,38801.0
2024-12-06 10:40:00,102.09,102.11,101.94,102.09,16186.0,97.9129,97.9321,97.7691,97.9129,16186.0
2024-12-06 10:50:00,102.07,102.37,102.0,102.37,19844.0,97.8937,98.1815,97.8266,98.1815,19844.0
2024-12-06 11:00:00,102.39,102.49,102.33,102.37,20126.0,98.2006,98.2966,98.1431,98.1815,20126.0
2024-12-06 11:10:00,102.38,102.46,102.29,102.31,13599.0,98.1911,98.2678,98.1047,98.1239,13599.0
2024-12-06 11:20:00,102.28,102.31,102.1,102.11,15410.0,98.0951,98.1239,97.9225,97.9321,15410.0
2024-12-06 11:30:00,102.12,102.13,101.95,101.96,40075.0,97.9417,97.9513,97.7787,97.7882,40075.0
2024-12-06 11:40:00,101.95,102.0,101.91,101.93,18243.0,97.7787,97.8266,97.7403,97.7595,18243.0
2024-12-06 11:50:00,101.94,101.99,101.83,101.87,13542.0,97.7691,97.817,97.6636,97.7019,13542.0
2024-12-06 12:00:00,101.89,101.9,101.82,101.82,11500.0,97.7211,97.7307,97.654,97.654,11500.0
2024-12-06 12:10:00,101.82,101.86,101.63,101.65,7458.0,97.654,97.6923,97.4717,97.4909,7458.0
2024-12-06 12:20:00,101.64,101.73,101.49,101.51,13346.0,97.4813,97.5677,97.3375,97.3567,13346.0
2024-12-06 12:30:00,101.51,101.61,101.42,101.61,13500.0,97.3567,97.4526,97.2703,97.4526,13500.0
2024-12-06 12:40:00,101.64,101.68,101.5,101.54,22715.0,97.4813,97.5197,97.3471,97.3854,22715.0
2024-12-06 12:50:00,101.56,101.69,101.54,101.62,15263.0,97.4046,97.5293,97.3854,97.4622,15263.0
2024-12-06 13:00:00,101.63,101.63,101.47,101.55,14620.0,97.4717,97.4717,97.3183,97.395,14620.0
2024-12-06 13:10:00,101.55,101.66,101.54,101.56,37974.0,97.395,97.5005,97.3854,97.4046,37974.0
2024-12-06 13:20:00,101.57,101.64,101.52,101.56,24869.0,97.4142,97.4813,97.3662,97.4046,24869.0
2024-12-06 13:30:00,101.55,101.58,101.47,101.48,29398.0,97.395,97.4238,97.3183,97.3279,29398.0
2024-12-06 13:40:00,101.48,101.53,101.46,101.48,19146.0,97.3279,97.3758,97.3087,97.3279,19146.0
2024-12-06 13:50:00,101.47,101.54,101.46,101.47,22787.0,97.3183,97.3854,97.3087,97.3183,22787.0
2024-12-06 14:00:00,101.47,101.48,101.4,101.43,16436.0,97.3183,97.3279,97.2512,97.2799,16436.0
2024-12-06 14:10:00,101.44,101.53,101.43,101.53,15476.0,97.2895,97.3758,97.2799,97.3758,15476.0
2024-12-06 14:20:00,101.52,101.62,101.44,101.56,17664.0,97.3662,97.4622,97.2895,97.4046,17664.0
2024-12-06 14:30:00,101.55,101.66,101.51,101.6,37916.0,97.395,97.5005,97.3567,97.443,37916.0
2024-12-06 14:40:00,101.6,101.66,101.51,101.54,29852.0,97.443,97.5005,97.3567,97.3854,29852.0
2024-12-06 14:50:00,101.55,101.55,101.44,101.44,30376.0,97.395,97.395,97.2895,97.2895,30376.0
2024-12-06 15:00:00,101.44,101.51,101.44,101.5,17715.0,97.2895,97.3567,97.2895,97.3471,17715.0
2024-12-06 15:10:00,101.5,101.56,101.48,101.5,75613.0,97.3471,97.4046,97.3279,97.3471,75613.0
2024-12-06 15:20:00,101.52,101.55,101.46,101.52,33361.0,97.3662,97.395,97.3087,97.3662,33361.0
2024-12-06 15:30:00,101.53,101.78,101.52,101.71,78725.0,97.3758,97.6156,97.3662,97.5485,78725.0
2024-12-06 15:40:00,101.71,101.78,101.64,101.74,38642.0,97.5485,97.6156,97.4813,97.5772,38642.0
2024-12-06 15:50:00,101.73,101.97,101.7,101.81,290120.0,97.5677,97.7978,97.5389,97.6444,290120.0
2024-12-09 09:30:00,101.55,102.19,101.47,102.05,79571.0,97.395,98.0088,97.3183,97.8746,79571.0
2024-12-09 09:40:00,102.05,102.17,101.73,101.83,68297.0,97.8746,97.9896,97.5677,97.6636,68297.0
2024-12-09 09:50:00,101.87,102.11,101.71,102.03,63640.0,97.7019,97.9321,97.5485,97.8554,63640.0
2024-12-09 10:00:00,102.03,102.05,101.67,101.69,62663.0,97.8554,97.8746,97.5101,97.5293,62663.0
2024-12-09 10:10:00,101.69,101.93,101.58,101.91,34952.0,97.5293,97.7595,97.4238,97.7403,34952.0
2024-12-09 10:20:00,101.91,102.14,101.87,102.14,76436.0,97.7403,97.9609,97.7019,97.9609,76436.0
2024-12-09 10:30:00,102.15,102.54,102.04,102.4,179915.0,97.9705,98.3445,97.865,98.2102,179915.0
2024-12-09 10:40:00,102.4,102.7,102.28,102.5,91733.0,98.2102,98.498,98.0951,98.3061,91733.0
2024-12-09 10:50:00,102.5,102.6,102.45,102.6,165158.0,98.3061,98.4021,98.2582,98.4021,165158.0
2024-12-09 11:00:00,102.62,102.77,102.46,102.63,101938.0,98.4212,98.5651,98.2678,98.4308,101938.0
2024-12-09 11:10:00,102.65,102.76,102.5,102.51,85609.0,98.45,98.5555,98.3061,98.3157,85609.0
2024-12-09 11:20:00,102.49,102.49,102.0,102.05,107771.0,98.2966,98.2966,97.8266,97.8746,107771.0
2024-12-09 11:30:00,102.08,102.28,101.72,101.84,47592.0,97.9033,98.0951,97.5581,97.6732,47592.0
2024-12-09 11:40:00,101.82,102.0,101.78,101.96,32658.0,97.654,97.8266,97.6156,97.7882,32658.0
2024-12-09 11:50:00,101.95,102.02,101.84,101.87,40504.0,97.7787,97.8458,97.6732,97.7019,40504.0
2024-12-09 12:00:00,101.86,101.92,101.7,101.71,28915.0,97.6923,97.7499,97.5389,97.5485,28915.0
2024-12-09 12:10:00,101.73,101.95,101.72,101.92,20926.0,97.5677,97.7787,97.5581,97.7499,20926.0
2024-12-09 12:20:00,101.93,102.0,101.81,101.86,44783.0,97.7595,97.8266,97.6444,97.6923,44783.0
2024-12-09 12:30:00,101.86,102.0,101.76,102.0,21873.0,97.6923,97.8266,97.5964,97.8266,21873.0
2024-12-09 12:40:00,101.98,102.02,101.89,101.93,26547.0,97.8074,97.8458,97.7211,97.7595,26547.0
2024-12-09 12:50:00,101.96,102.0,101.87,101.93,16785.0,97.7882,97.8266,97.7019,97.7595,16785.0
2024-12-09 13:00:00,101.92,101.93,101.79,101.9,24507.0,97.7499,97.7595,97.6252,97.7307,24507.0
2024-12-09 13:10:00,101.89,101.99,101.84,101.99,19081.0,97.7211,97.817,97.6732,97.817,19081.0
2024-12-09 13:20:00,101.99,102.02,101.92,101.92,32411.0,97.817,97.8458,97.7499,97.7499,32411.0
2024-12-09 13:30:00,101.92,102.14,101.91,102.04,78318.0,97.7499,97.9609,97.7403,97.865,78318.0
2024-12-09 13:40:00,102.04,102.22,101.96,102.2,67384.0,97.865,98.0376,97.7882,98.0184,67384.0
2024-12-09 13:50:00,102.2,102.37,102.17,102.26,21309.0,98.0184,98.1815,97.9896,98.076,21309.0
2024-12-09 14:00:00,102.28,102.38,102.15,102.35,23035.0,98.0951,98.1911,97.9705,98.1623,23035.0
2024-12-09 14:10:00,102.35,102.43,102.29,102.3,19437.0,98.1623,98.239,98.1047,98.1143,19437.0
2024-12-09 14:20:00,102.33,102.36,102.3,102.31,17787.0,98.1431,98.1719,98.1143,98.1239,17787.0
2024-12-09 14:30:00,102.33,102.35,102.22,102.23,17178.0,98.1431,98.1623,98.0376,98.0472,17178.0
2024-12-09 14:40:00,102.24,102.39,102.18,102.37,32921.0,98.0568,98.2006,97.9992,98.1815,32921.0
2024-12-09 14:50:00,102.38,102.44,102.26,102.28,20888.0,98.1911,98.2486,98.076,98.0951,20888.0
2024-12-09 15:00:00,102.29,102.29,102.03,102.06,28787.0,98.1047,98.1047,97.8554,97.8842,28787.0
2024-12-09 15:10:00,102.08,102.2,102.05,102.11,35497.0,97.9033,98.0184,97.8746,97.9321,35497.0
2024-12-09 15:20:00,102.11,102.11,102.02,102.09,30534.0,97.9321,97.9321,97.8458,97.9129,30534.0
2024-12-09 15:30:00,102.1,102.56,102.1,102.43,147603.0,97.9225,98.3637,97.9225,98.239,147603.0
2024-12-09 15:40:00,102.42,102.42,102.21,102.25,51348.0,98.2294,98.2294,98.028,98.0664,51348.0
2024-12-09 15:50:00,102.25,102.52,101.99,101.99,453197.0,98.0664,98.3253,97.817,97.817,453197.0
2024-12-10 09:30:00,100.9,102.15,100.78,101.92,103922.0,96.7716,97.9705,96.6565,97.7499,103922.0
2024-12-10 09:40:00,101.9,101.96,101.02,101.07,30491.0,97.7307,97.7882,96.8867,96.9347,30491.0
2024-12-10 09:50:00,101.0,101.12,100.53,100.88,87336.0,96.8675,96.9826,96.4168,96.7524,87336.0
2024-12-10 10:00:00,100.88,101.07,100.74,101.03,55173.0,96.7524,96.9347,96.6182,96.8963,55173.0
2024-12-10 10:10:00,101.03,101.05,100.62,101.05,34454.0,96.8963,96.9155,96.5031,96.9155,34454.0
2024-12-10 10:20:00,101.07,101.37,101.06,101.25,19569.0,96.9347,97.2224,96.9251,97.1073,19569.0
2024-12-10 10:30:00,101.34,101.42,101.2,101.31,37735.0,97.1936,97.2703,97.0593,97.1648,37735.0
2024-12-10 10:40:00,101.29,101.29,100.9,101.06,37383.0,97.1457,97.1457,96.7716,96.9251,37383.0
2024-12-10 10:50:00,101.04,101.49,101.0,101.34,27304.0,96.9059,97.3375,96.8675,97.1936,27304.0
2024-12-10 11:00:00,101.32,101.46,101.25,101.38,27983.0,97.1744,97.3087,97.1073,97.232,27983.0
2024-12-10 11:10:00,101.34,101.41,101.11,101.11,49254.0,97.1936,97.2607,96.973,96.973,49254.0
2024-12-10 11:20:00,101.14,101.27,101.04,101.17,38483.0,97.0018,97.1265,96.9059,97.0306,38483.0
2024-12-10 11:30:00,101.17,101.26,100.9,100.97,84850.0,97.0306,97.1169,96.7716,96.8387,84850.0
2024-12-10 11:40:00,101.0,101.22,100.94,101.08,33733.0,96.8675,97.0785,96.81,96.9442,33733.0
2024-12-10 11:50:00,101.11,101.22,100.99,101.03,89702.0,96.973,97.0785,96.8579,96.8963,89702.0
2024-12-10 12:00:00,101.04,101.26,101.04,101.18,44891.0,96.9059,97.1169,96.9059,97.0402,44891.0
2024-12-10 12:10:00,101.2,101.51,101.19,101.51,30725.0,97.0593,97.3567,97.0497,97.3567,30725.0
2024-12-10 12:20:00,101.5,101.63,101.3,101.54,74204.0,97.3471,97.4717,97.1552,97.3854,74204.0
2024-12-10 12:30:00,101.54,101.62,101.27,101.27,62393.0,97.3854,97.4622,97.1265,97.1265,62393.0
2024-12-10 12:40:00,101.3,101.42,101.24,101.29,36136.0,97.1552,97.2703,97.0977,97.1457,36136.0
2024-12-10 12:50:00,101.29,101.44,101.24,101.28,45011.0,97.1457,97.2895,97.0977,97.1361,45011.0
2024-12-10 13:00:00,101.28,101.33,101.21,101.28,29372.0,97.1361,97.184,97.0689,97.1361,29372.0
2024-12-10 13:10:00,101.3,101.32,101.13,101.22,23007.0,97.1552,97.1744,96.9922,97.0785,23007.0
2024-12-10 13:20:00,101.22,101.27,101.06,101.12,26264.0,97.0785,97.1265,96.9251,96.9826,26264.0
2024-12-10 13:30:00,101.09,101.19,101.03,101.14,18241.0,96.9538,97.0497,96.8963,97.0018,18241.0
2024-12-10 13:40:00,101.17,101.25,101.01,101.04,18345.0,97.0306,97.1073,96.8771,96.9059,18345.0
2024-12-10 13:50:00,101.04,101.09,100.91,100.95,18458.0,96.9059,96.9538,96.7812,96.8196,18458.0
2024-12-10 14:00:00,100.95,100.97,100.76,100.85,12807.0,96.8196,96.8387,96.6373,96.7237,12807.0
2024-12-10 14:10:00,100.83,100.83,100.6,100.67,28562.0,96.7045,96.7045,96.4839,96.551,28562.0
2024-12-10 14:20:00,100.63,100.83,100.58,100.83,23273.0,96.5127,96.7045,96.4647,96.7045,23273.0
2024-12-10 14:30:00,100.84,101.11,100.75,101.07,45715.0,96.7141,96.973,96.6277,96.9347,45715.0
2024-12-10 14:40:00,101.07,101.13,101.0,101.1,42290.0,96.9347,96.9922,96.8675,96.9634,42290.0
2024-12-10 14:50:00,101.09,101.12,100.93,101.05,43241.0,96.9538,96.9826,96.8004,96.9155,43241.0
2024-12-10 15:00:00,101.05,101.13,101.0,101.03,42222.0,96.9155,96.9922,96.8675,96.8963,42222.0
2024-12-10 15:10:00,101.0,101.0,100.7,100.77,38888.0,96.8675,96.8675,96.5798,96.6469,38888.0
2024-12-10 15:20:00,100.75,100.76,100.52,100.52,40123.0,96.6277,96.6373,96.4072,96.4072,40123.0
2024-12-10 15:30:00,100.52,100.58,100.36,100.38,48623.0,96.4072,96.4647,96.2537,96.2729,48623.0
2024-12-10 15:40:00,100.36,100.42,100.17,100.21,79626.0,96.2537,96.3113,96.0715,96.1098,79626.0
2024-12-10 15:50:00,100.22,100.62,100.19,100.6,205508.0,96.1194,96.5031,96.0907,96.4839,205508.0
2024-12-11 09:30:00,100.35,101.13,100.2,100.29,40589.0,96.2441,96.9922,96.1003,96.1866,40589.0
2024-12-11 09:40:00,100.28,100.28,99.23,99.33,44113.0,96.177,96.177,95.1699,95.2659,44113.0
2024-12-11 09:50:00,99.33,99.44,98.94,99.18,74082.0,95.2659,95.3713,94.8918,95.122,74082.0
2024-12-11 10:00:00,99.19,99.22,98.95,98.95,42207.0,95.1316,95.1604,94.9014,94.9014,42207.0
2024-12-11 10:10:00,98.95,99.6,98.94,99.57,35456.0,94.9014,95.5248,94.8918,95.496,35456.0
2024-12-11 10:20:00,99.6,99.75,99.52,99.57,25269.0,95.5248,95.6687,95.4481,95.496,25269.0
2024-12-11 10:30:00,99.51,99.75,99.27,99.63,30167.0,95.4385,95.6687,95.2083,95.5536,30167.0
2024-12-11 10:40:00,99.66,99.89,99.65,99.86,19999.0,95.5823,95.8029,95.5728,95.7742,19999.0
2024-12-11 10:50:00,99.83,99.91,99.7,99.85,20710.0,95.7454,95.8221,95.6207,95.7646,20710.0
2024-12-11 11:00:00,99.8,99.82,99.6,99.66,20973.0,95.7166,95.7358,95.5248,95.5823,20973.0
2024-12-11 11:10:00,99.64,99.65,99.5,99.64,33445.0,95.5632,95.5728,95.4289,95.5632,33445.0
2024-12-11 11:20:00,99.65,99.65,99.48,99.54,21751.0,95.5728,95.5728,95.4097,95.4673,21751.0
2024-12-11 11:30:00,99.55,99.81,99.48,99.77,21469.0,95.4768,95.7262,95.4097,95.6878,21469.0
2024-12-11 11:40:00,99.84,99.85,99.68,99.73,28115.0,95.755,95.7646,95.6015,95.6495,28115.0
2024-12-11 11:50:00,99.69,99.75,99.57,99.66,47756.0,95.6111,95.6687,95.496,95.5823,47756.0
2024-12-11 12:00:00,99.63,99.91,99.61,99.9,16852.0,95.5536,95.8221,95.5344,95.8125,16852.0
2024-12-11 12:10:00,99.89,99.89,99.68,99.78,16331.0,95.8029,95.8029,95.6015,95.6974,16331.0
2024-12-11 12:20:00,99.76,99.79,99.67,99.7,15550.0,95.6783,95.707,95.5919,95.6207,15550.0
2024-12-11 12:30:00,99.69,99.7,99.51,99.58,48341.0,95.6111,95.6207,95.4385,95.5056,48341.0
2024-12-11 12:40:00,99.6,99.64,99.51,99.59,29323.0,95.5248,95.5632,95.4385,95.5152,29323.0
2024-12-11 12:50:00,99.59,99.69,99.52,99.58,13371.0,95.5152,95.6111,95.4481,95.5056,13371.0
2024-12-11 13:00:00,99.59,99.74,99.56,99.57,26937.0,95.5152,95.6591,95.4864,95.496,26937.0
2024-12-11 13:10:00,99.57,99.69,99.56,99.64,17300.0,95.496,95.6111,95.4864,95.5632,17300.0
2024-12-11 13:20:00,99.66,99.66,99.55,99.63,14064.0,95.5823,95.5823,95.4768,95.5536,14064.0
2024-12-11 13:30:00,99.64,99.71,99.54,99.56,17015.0,95.5632,95.6303,95.4673,95.4864,17015.0
2024-12-11 13:40:00,99.58,99.58,99.35,99.37,39202.0,95.5056,95.5056,95.285,95.3042,39202.0
2024-12-11 13:50:00,99.34,99.37,99.25,99.31,18404.0,95.2754,95.3042,95.1891,95.2467,18404.0
2024-12-11 14:00:00,99.31,99.41,99.25,99.35,16204.0,95.2467,95.3426,95.1891,95.285,16204.0
2024-12-11 14:10:00,99.35,99.37,99.1,99.11,19440.0,95.285,95.3042,95.0453,95.0549,19440.0
2024-12-11 14:20:00,99.1,99.15,99.01,99.1,31822.0,95.0453,95.0932,94.9589,95.0453,31822.0
2024-12-11 14:30:00,99.1,99.24,99.07,99.16,39267.0,95.0453,95.1795,95.0165,95.1028,39267.0
2024-12-11 14:40:00,99.13,99.16,99.02,99.03,12489.0,95.074,95.1028,94.9685,94.9781,12489.0
2024-12-11 14:50:00,99.02,99.13,98.99,99.03,21660.0,94.9685,95.074,94.9398,94.9781,21660.0
2024-12-11 15:00:00,99.01,99.07,98.95,98.95,32754.0,94.9589,95.0165,94.9014,94.9014,32754.0
2024-12-11 15:10:00,98.94,99.0,98.88,98.92,30639.0,94.8918,94.9494,94.8343,94.8726,30639.0
2024-12-11 15:20:00,98.93,99.14,98.89,99.13,40493.0,94.8822,95.0836,94.8439,95.074,40493.0
2024-12-11 15:30:00,99.11,99.28,99.04,99.28,39069.0,95.0549,95.2179,94.9877,95.2179,39069.0
2024-12-11 15:40:00,99.26,99.26,99.03,99.18,50275.0,95.1987,95.1987,94.9781,95.122,50275.0
2024-12-11 15:50:00,99.19,99.31,99.07,99.17,174434.0,95.1316,95.2467,95.0165,95.1124,174434.0
2024-12-12 09:30:00,99.1,99.5,98.9,99.15,54155.0,95.0453,95.4289,94.8534,95.0932,54155.0
2024-12-12 09:40:00,99.11,99.69,98.9,99.61,90298.0,95.0549,95.6111,94.8534,95.5344,90298.0
2024-12-12 09:50:00,99.57,99.7,99.14,99.34,25243.0,95.496,95.6207,95.0836,95.2754,25243.0
2024-12-12 10:00:00,99.33,99.63,99.31,99.59,69239.0,95.2659,95.5536,95.2467,95.5152,69239.0
2024-12-12 10:10:00,99.59,99.81,99.49,99.53,55198.0,95.5152,95.7262,95.4193,95.4577,55198.0
2024-12-12 10:20:00,99.52,99.69,99.44,99.57,47100.0,95.4481,95.6111,95.3713,95.496,47100.0
2024-12-12 10:30:00,99.55,99.71,99.47,99.56,31132.0,95.4768,95.6303,95.4001,95.4864,31132.0
2024-12-12 10:40:00,99.59,99.64,99.29,99.29,33226.0,95.5152,95.5632,95.2275,95.2275,33226.0
2024-12-12 10:50:00,99.31,99.31,99.13,99.23,82915.0,95.2467,95.2467,95.074,95.1699,82915.0
2024-12-12 11:00:00,99.24,99.5,99.08,99.37,80550.0,95.1795,95.4289,95.0261,95.3042,80550.0
2024-12-12 11:10:00,99.37,99.52,99.3,99.36,31798.0,95.3042,95.4481,95.2371,95.2946,31798.0
2024-12-12 11:20:00,99.35,99.41,99.24,99.26,42928.0,95.285,95.3426,95.1795,95.1987,42928.0
2024-12-12 11:30:00,99.25,99.33,99.12,99.12,43680.0,95.1891,95.2659,95.0644,95.0644,43680.0
2024-12-12 11:40:00,99.15,99.26,99.12,99.18,41131.0,95.0932,95.1987,95.0644,95.122,41131.0
2024-12-12 11:50:00,99.18,99.21,99.0,99.0,20548.0,95.122,95.1508,94.9494,94.9494,20548.0
2024-12-12 12:00:00,99.0,99.06,98.9,99.04,27967.0,94.9494,95.0069,94.8534,94.9877,27967.0
2024-12-12 12:10:00,99.06,99.19,98.91,99.16,25690.0,95.0069,95.1316,94.863,95.1028,25690.0
2024-12-12 12:20:00,99.16,99.19,99.03,99.16,24544.0,95.1028,95.1316,94.9781,95.1028,24544.0
2024-12-12 12:30:00,99.18,99.25,99.1,99.14,18329.0,95.122,95.1891,95.0453,95.0836,18329.0
2024-12-12 12:40:00,99.12,99.24,99.02,99.03,32592.0,95.0644,95.1795,94.9685,94.9781,32592.0
2024-12-12 12:50:00,99.06,99.06,98.95,98.95,25972.0,95.0069,95.0069,94.9014,94.9014,25972.0
2024-12-12 13:00:00,98.95,98.96,98.78,98.92,45760.0,94.9014,94.911,94.7384,94.8726,45760.0
2024-12-12 13:10:00,98.91,98.97,98.86,98.97,30946.0,94.863,94.9206,94.8151,94.9206,30946.0
2024-12-12 13:20:00,98.97,99.15,98.95,99.02,66136.0,94.9206,95.0932,94.9014,94.9685,66136.0
2024-12-12 13:30:00,99.02,99.23,98.98,99.08,31119.0,94.9685,95.1699,94.9302,95.0261,31119.0
2024-12-12 13:40:00,99.09,99.09,98.93,98.96,46042.0,95.0357,95.0357,94.8822,94.911,46042.0
2024-12-12 13:50:00,98.95,98.96,98.87,98.93,37378.0,94.9014,94.911,94.8247,94.8822,37378.0
2024-12-12 14:00:00,98.97,99.05,98.87,98.9,22663.0,94.9206,94.9973,94.8247,94.8534,22663.0
2024-12-12 14:10:00,98.92,99.06,98.89,99.03,25216.0,94.8726,95.0069,94.8439,94.9781,25216.0
2024-12-12 14:20:00,99.01,99.06,98.92,98.99,32034.0,94.9589,95.0069,94.8726,94.9398,32034.0
2024-12-12 14:30:00,98.98,99.03,98.95,99.02,32441.0,94.9302,94.9781,94.9014,94.9685,32441.0
2024-12-12 14:40:00,99.02,99.02,98.89,98.89,40037.0,94.9685,94.9685,94.8439,94.8439,40037.0
2024-12-12 14:50:00,98.89,98.91,98.82,98.84,26204.0,94.8439,94.863,94.7767,94.7959,26204.0
2024-12-12 15:00:00,98.84,98.92,98.67,98.91,29436.0,94.7959,94.8726,94.6329,94.863,29436.0
2024-12-12 15:10:00,98.91,99.0,98.76,98.92,72036.0,94.863,94.9494,94.7192,94.8726,72036.0
2024-12-12 15:20:00,98.91,99.03,98.9,98.94,41486.0,94.863,94.9781,94.8534,94.8918,41486.0
2024-12-12 15:30:00,98.93,99.04,98.91,98.96,60931.0,94.8822,94.9877,94.863,94.911,60931.0
2024-12-12 15:40:00,98.95,99.01,98.91,98.96,65045.0,94.9014,94.9589,94.863,94.911,65045.0
2024-12-12 15:50:00,98.95,99.0,98.74,98.77,238493.0,94.9014,94.9494,94.7,94.7288,238493.0
2024-12-13 09:30:00,96.55,97.57,96.51,97.55,68541.0,94.0919,95.0859,94.0529,95.0664,68541.0
2024-12-13 09:40:00,97.56,97.57,97.09,97.14,54061.0,95.0762,95.0859,94.6182,94.6669,54061.0
2024-12-13 09:50:00,97.12,97.15,96.6,96.62,49615.0,94.6474,94.6766,94.1406,94.1601,49615.0
2024-12-13 10:00:00,96.64,97.05,96.55,96.85,408118.0,94.1796,94.5792,94.0919,94.3843,408118.0
2024-12-13 10:10:00,96.82,96.99,96.58,96.93,68921.0,94.355,94.5207,94.1211,94.4622,68921.0
2024-12-13 10:20:00,96.92,97.08,96.64,97.04,57763.0,94.4525,94.6084,94.1796,94.5694,57763.0
2024-12-13 10:30:00,97.02,97.04,96.76,96.88,64853.0,94.5499,94.5694,94.2966,94.4135,64853.0
2024-12-13 10:40:00,96.88,97.2,96.85,97.16,105956.0,94.4135,94.7254,94.3843,94.6864,105956.0
2024-12-13 10:50:00,97.16,97.61,97.14,97.5,118418.0,94.6864,95.1249,94.6669,95.0177,118418.0
2024-12-13 11:00:00,97.47,97.75,97.33,97.72,84873.0,94.9885,95.2614,94.852,95.2321,84873.0
2024-12-13 11:10:00,97.66,97.68,97.25,97.33,56945.0,95.1736,95.1931,94.7741,94.852,56945.0
2024-12-13 11:20:00,97.34,97.63,97.33,97.62,39759.0,94.8618,95.1444,94.852,95.1347,39759.0
2024-12-13 11:30:00,97.59,97.63,97.48,97.6,46137.0,95.1054,95.1444,94.9982,95.1152,46137.0
2024-12-13 11:40:00,97.6,97.7,97.54,97.56,25976.0,95.1152,95.2126,95.0567,95.0762,25976.0
2024-12-13 11:50:00,97.57,97.76,97.41,97.62,46635.0,95.0859,95.2711,94.93,95.1347,46635.0
2024-12-13 12:00:00,97.62,97.62,97.23,97.23,20712.0,95.1347,95.1347,94.7546,94.7546,20712.0
2024-12-13 12:10:00,97.22,97.22,96.97,97.14,44921.0,94.7448,94.7448,94.5012,94.6669,44921.0
2024-12-13 12:20:00,97.16,97.24,97.12,97.2,19368.0,94.6864,94.7643,94.6474,94.7254,19368.0
2024-12-13 12:30:00,97.23,97.25,97.12,97.18,19100.0,94.7546,94.7741,94.6474,94.7059,19100.0
2024-12-13 12:40:00,97.19,97.31,97.12,97.25,29670.0,94.7156,94.8326,94.6474,94.7741,29670.0
2024-12-13 12:50:00,97.25,97.27,97.06,97.09,40254.0,94.7741,94.7936,94.5889,94.6182,40254.0
2024-12-13 13:00:00,97.1,97.15,97.03,97.06,23347.0,94.6279,94.6766,94.5597,94.5889,23347.0
2024-12-13 13:10:00,97.07,97.08,96.96,97.01,33658.0,94.5987,94.6084,94.4915,94.5402,33658.0
2024-12-13 13:20:00,97.01,97.01,96.9,96.91,26717.0,94.5402,94.5402,94.433,94.4427,26717.0
2024-12-13 13:30:00,96.91,97.07,96.85,97.06,26444.0,94.4427,94.5987,94.3843,94.5889,26444.0
2024-12-13 13:40:00,97.06,97.13,97.02,97.03,20070.0,94.5889,94.6571,94.5499,94.5597,20070.0
2024-12-13 13:50:00,97.0,97.01,96.91,96.96,23151.0,94.5305,94.5402,94.4427,94.4915,23151.0
2024-12-13 14:00:00,96.96,97.15,96.95,97.15,20127.0,94.4915,94.6766,94.4817,94.6766,20127.0
2024-12-13 14:10:00,97.12,97.15,97.08,97.14,41856.0,94.6474,94.6766,94.6084,94.6669,41856.0
2024-12-13 14:20:00,97.14,97.14,96.93,96.95,45982.0,94.6669,94.6669,94.4622,94.4817,45982.0
2024-12-13 14:30:00,96.93,97.0,96.9,96.95,22911.0,94.4622,94.5305,94.433,94.4817,22911.0
2024-12-13 14:40:00,96.96,97.02,96.93,97.0,22371.0,94.4915,94.5499,94.4622,94.5305,22371.0
2024-12-13 14:50:00,97.0,97.08,96.97,97.01,32154.0,94.5305,94.6084,94.5012,94.5402,32154.0
2024-12-13 15:00:00,96.99,97.05,96.97,97.0,35595.0,94.5207,94.5792,94.5012,94.5305,35595.0
2024-12-13 15:10:00,97.01,97.06,96.98,97.03,44065.0,94.5402,94.5889,94.511,94.5597,44065.0
2024-12-13 15:20:00,97.04,97.06,96.93,96.98,53703.0,94.5694,94.5889,94.4622,94.511,53703.0
2024-12-13 15:30:00,96.97,97.3,96.95,97.27,147157.0,94.5012,94.8228,94.4817,94.7936,147157.0
2024-12-13 15:40:00,97.27,97.33,97.19,97.29,53734.0,94.7936,94.852,94.7156,94.8131,53734.0
2024-12-13 15:50:00,97.3,97.41,97.04,97.1,298819.0,94.8228,94.93,94.5694,94.6279,298819.0
2024-12-16 09:30:00,96.91,97.47,96.62,96.98,70109.0,94.4427,94.9885,94.1601,94.511,70109.0
2024-12-16 09:40:00,97.08,97.21,96.86,96.99,56128.0,94.6084,94.7351,94.394,94.5207,56128.0
2024-12-16 09:50:00,96.98,97.58,96.98,97.51,63383.0,94.511,95.0957,94.511,95.0275,63383.0
2024-12-16 10:00:00,97.52,97.6,97.37,97.59,201222.0,95.0372,95.1152,94.891,95.1054,201222.0
2024-12-16 10:10:00,97.51,97.71,97.37,97.64,52043.0,95.0275,95.2224,94.891,95.1542,52043.0
2024-12-16 10:20:00,97.67,97.67,97.33,97.38,71680.0,95.1834,95.1834,94.852,94.9008,71680.0
2024-12-16 10:30:00,97.38,97.49,97.2,97.25,100691.0,94.9008,95.008,94.7254,94.7741,100691.0
2024-12-16 10:40:00,97.27,97.34,97.15,97.34,38097.0,94.7936,94.8618,94.6766,94.8618,38097.0
2024-12-16 10:50:00,97.33,97.35,97.17,97.23,30431.0,94.852,94.8715,94.6961,94.7546,30431.0
2024-12-16 11:00:00,97.22,97.32,97.02,97.27,99831.0,94.7448,94.8423,94.5499,94.7936,99831.0
2024-12-16 11:10:00,97.3,97.34,97.15,97.2,26519.0,94.8228,94.8618,94.6766,94.7254,26519.0
2024-12-16 11:20:00,97.2,97.34,97.17,97.23,83654.0,94.7254,94.8618,94.6961,94.7546,83654.0
2024-12-16 11:30:00,97.22,97.25,97.18,97.2,33331.0,94.7448,94.7741,94.7059,94.7254,33331.0
2024-12-16 11:40:00,97.19,97.25,97.05,97.2,67967.0,94.7156,94.7741,94.5792,94.7254,67967.0
2024-12-16 11:50:00,97.23,97.23,97.09,97.18,47703.0,94.7546,94.7546,94.6182,94.7059,47703.0
2024-12-16 12:00:00,97.18,97.18,97.02,97.15,127696.0,94.7059,94.7059,94.5499,94.6766,127696.0
2024-12-16 12:10:00,97.12,97.19,96.84,96.88,149190.0,94.6474,94.7156,94.3745,94.4135,149190.0
2024-12-16 12:20:00,96.89,97.09,96.67,96.7,78348.0,94.4233,94.6182,94.2089,94.2381,78348.0
2024-12-16 12:30:00,96.68,96.71,96.3,96.34,55266.0,94.2186,94.2478,93.8483,93.8873,55266.0
2024-12-16 12:40:00,96.36,96.73,96.27,96.33,155122.0,93.9067,94.2673,93.819,93.8775,155122.0
2024-12-16 12:50:00,96.32,96.33,96.18,96.23,47081.0,93.8678,93.8775,93.7313,93.7801,47081.0
2024-12-16 13:00:00,96.22,96.26,96.11,96.2,44470.0,93.7703,93.8093,93.6631,93.7508,44470.0
2024-12-16 13:10:00,96.19,96.34,96.19,96.32,50140.0,93.7411,93.8873,93.7411,93.8678,50140.0
2024-12-16 13:20:00,96.33,96.4,96.28,96.34,72446.0,93.8775,93.9457,93.8288,93.8873,72446.0
2024-12-16 13:30:00,96.33,96.5,96.33,96.45,65642.0,93.8775,94.0432,93.8775,93.9945,65642.0
2024-12-16 13:40:00,96.44,96.6,96.39,96.54,51970.0,93.9847,94.1406,93.936,94.0822,51970.0
2024-12-16 13:50:00,96.52,96.59,96.37,96.41,58125.0,94.0627,94.1309,93.9165,93.9555,58125.0
2024-12-16 14:00:00,96.42,96.42,96.09,96.12,51211.0,93.9652,93.9652,93.6436,93.6729,51211.0
2024-12-16 14:10:00,96.11,96.12,95.88,95.9,65432.0,93.6631,93.6729,93.439,93.4585,65432.0
2024-12-16 14:20:00,95.9,95.99,95.83,95.91,39647.0,93.4585,93.5462,93.3902,93.4682,39647.0
2024-12-16 14:30:00,95.91,96.02,95.77,95.77,119619.0,93.4682,93.5754,93.3318,93.3318,119619.0
2024-12-16 14:40:00,95.79,95.91,95.73,95.81,131429.0,93.3513,93.4682,93.2928,93.3707,131429.0
2024-12-16 14:50:00,95.81,96.07,95.77,96.02,82328.0,93.3707,93.6241,93.3318,93.5754,82328.0
2024-12-16 15:00:00,96.0,96.0,95.76,95.78,88643.0,93.5559,93.5559,93.322,93.3415,88643.0
2024-12-16 15:10:00,95.78,95.98,95.74,95.74,181345.0,93.3415,93.5364,93.3025,93.3025,181345.0
2024-12-16 15:20:00,95.7,95.88,95.59,95.76,809706.0,93.2635,93.439,93.1563,93.322,809706.0
2024-12-16 15:30:00,95.75,95.97,95.62,95.96,134073.0,93.3123,93.5267,93.1856,93.5169,134073.0
2024-12-16 15:40:00,95.95,95.99,95.7,95.71,133342.0,93.5072,93.5462,93.2635,93.2733,133342.0
2024-12-16 15:50:00,95.72,95.8,95.57,95.74,546547.0,93.283,93.361,93.1369,93.3025,546547.0
2024-12-17 09:30:00,95.9,96.41,95.43,96.21,109468.0,93.4585,93.9555,93.0004,93.7606,109468.0
2024-12-17 09:40:00,96.32,96.39,95.8,96.21,59538.0,93.8678,93.936,93.361,93.7606,59538.0
2024-12-17 09:50:00,96.26,96.58,96.14,96.44,70895.0,93.8093,94.1211,93.6923,93.9847,70895.0
2024-12-17 10:00:00,96.49,96.55,96.21,96.21,36072.0,94.0334,94.0919,93.7606,93.7606,36072.0
2024-12-17 10:10:00,96.21,97.07,96.21,97.02,35941.0,93.7606,94.5987,93.7606,94.5499,35941.0
2024-12-17 10:20:00,96.98,97.03,96.69,96.81,61910.0,94.511,94.5597,94.2283,94.3453,61910.0
2024-12-17 10:30:00,96.86,96.93,96.69,96.7,31767.0,94.394,94.4622,94.2283,94.2381,31767.0
2024-12-17 10:40:00,96.68,96.88,96.64,96.64,40555.0,94.2186,94.4135,94.1796,94.1796,40555.0
2024-12-17 10:50:00,96.64,96.73,96.38,96.38,78344.0,94.1796,94.2673,93.9262,93.9262,78344.0
2024-12-17 11:00:00,96.42,96.5,96.33,96.37,33332.0,93.9652,94.0432,93.8775,93.9165,33332.0
2024-12-17 11:10:00,96.37,96.49,96.17,96.35,53482.0,93.9165,94.0334,93.7216,93.897,53482.0
2024-12-17 11:20:00,96.34,96.34,96.08,96.17,85592.0,93.8873,93.8873,93.6339,93.7216,85592.0
2024-12-17 11:30:00,96.17,96.3,96.05,96.19,92447.0,93.7216,93.8483,93.6046,93.7411,92447.0
2024-12-17 11:40:00,96.19,96.24,96.0,96.12,36594.0,93.7411,93.7898,93.5559,93.6729,36594.0
2024-12-17 11:50:00,96.13,96.21,96.0,96.05,42672.0,93.6826,93.7606,93.5559,93.6046,42672.0
2024-12-17 12:00:00,96.08,96.14,95.97,95.97,50798.0,93.6339,93.6923,93.5267,93.5267,50798.0
2024-12-17 12:10:00,95.98,95.98,95.74,95.82,42968.0,93.5364,93.5364,93.3025,93.3805,42968.0
2024-12-17 12:20:00,95.83,95.96,95.81,95.86,158540.0,93.3902,93.5169,93.3707,93.4195,158540.0
2024-12-17 12:30:00,95.86,95.89,95.59,95.61,43769.0,93.4195,93.4487,93.1563,93.1758,43769.0
2024-12-17 12:40:00,95.63,95.71,95.57,95.61,39637.0,93.1953,93.2733,93.1369,93.1758,39637.0
2024-12-17 12:50:00,95.61,95.62,95.54,95.59,42849.0,93.1758,93.1856,93.1076,93.1563,42849.0
2024-12-17 13:00:00,95.62,95.77,95.55,95.7,25246.0,93.1856,93.3318,93.1174,93.2635,25246.0
2024-12-17 13:10:00,95.71,95.81,95.62,95.66,43023.0,93.2733,93.3707,93.1856,93.2246,43023.0
2024-12-17 13:20:00,95.68,95.74,95.65,95.69,21491.0,93.2441,93.3025,93.2148,93.2538,21491.0
2024-12-17 13:30:00,95.7,95.76,95.57,95.76,46546.0,93.2635,93.322,93.1369,93.322,46546.0
2024-12-17 13:40:00,95.76,95.83,95.67,95.68,29847.0,93.322,93.3902,93.2343,93.2441,29847.0
2024-12-17 13:50:00,95.69,95.73,95.58,95.6,23501.0,93.2538,93.2928,93.1466,93.1661,23501.0
2024-12-17 14:00:00,95.64,95.77,95.61,95.65,35733.0,93.2051,93.3318,93.1758,93.2148,35733.0
2024-12-17 14:10:00,95.68,95.68,95.39,95.44,25945.0,93.2441,93.2441,92.9614,93.0102,25945.0
2024-12-17 14:20:00,95.44,95.46,95.17,95.26,39490.0,93.0102,93.0297,92.747,92.8347,39490.0
2024-12-17 14:30:00,95.28,95.29,95.07,95.15,45476.0,92.8542,92.864,92.6496,92.7276,45476.0
2024-12-17 14:40:00,95.13,95.18,94.96,94.98,39069.0,92.7081,92.7568,92.5424,92.5619,39069.0
2024-12-17 14:50:00,94.98,95.07,94.92,95.01,35617.0,92.5619,92.6496,92.5034,92.5911,35617.0
2024-12-17 15:00:00,94.99,94.99,94.8,94.9,43496.0,92.5716,92.5716,92.3865,92.4839,43496.0
2024-12-17 15:10:00,94.93,94.94,94.8,94.8,40512.0,92.5132,92.5229,92.3865,92.3865,40512.0
2024-12-17 15:20:00,94.79,94.95,94.78,94.83,32289.0,92.3767,92.5326,92.367,92.4157,32289.0
2024-12-17 15:30:00,94.84,95.05,94.78,94.89,49193.0,92.4254,92.6301,92.367,92.4742,49193.0
2024-12-17 15:40:00,94.9,95.09,94.81,94.81,110725.0,92.4839,92.6691,92.3962,92.3962,110725.0
2024-12-17 15:50:00,94.81,95.09,94.79,94.85,556296.0,92.3962,92.6691,92.3767,92.4352,556296.0
2024-12-18 09:30:00,94.5,94.85,94.06,94.72,50697.0,92.0941,92.4352,91.6653,92.3085,50697.0
2024-12-18 09:40:00,94.71,94.8,94.5,94.71,16143.0,92.2988,92.3865,92.0941,92.2988,16143.0
2024-12-18 09:50:00,94.71,94.87,94.64,94.77,25059.0,92.2988,92.4547,92.2305,92.3572,25059.0
2024-12-18 10:00:00,94.77,94.94,94.65,94.74,61998.0,92.3572,92.5229,92.2403,92.328,61998.0
2024-12-18 10:10:00,94.74,95.06,94.67,95.06,53005.0,92.328,92.6398,92.2598,92.6398,53005.0
2024-12-18 10:20:00,95.06,95.12,94.82,94.83,64108.0,92.6398,92.6983,92.406,92.4157,64108.0
2024-12-18 10:30:00,94.84,95.47,94.77,95.45,104932.0,92.4254,93.0394,92.3572,93.0199,104932.0
2024-12-18 10:40:00,95.47,95.54,95.19,95.36,55708.0,93.0394,93.1076,92.7665,92.9322,55708.0
2024-12-18 10:50:00,95.4,95.4,95.14,95.21,35135.0,92.9712,92.9712,92.7178,92.786,35135.0
2024-12-18 11:00:00,95.22,95.29,94.98,94.98,34170.0,92.7958,92.864,92.5619,92.5619,34170.0
2024-12-18 11:10:00,94.98,94.99,94.75,94.95,42185.0,92.5619,92.5716,92.3377,92.5326,42185.0
2024-12-18 11:20:00,94.93,94.93,94.74,94.74,28341.0,92.5132,92.5132,92.328,92.328,28341.0
2024-12-18 11:30:00,94.75,94.89,94.68,94.8,28710.0,92.3377,92.4742,92.2695,92.3865,28710.0
2024-12-18 11:40:00,94.8,94.99,94.68,94.95,50772.0,92.3865,92.5716,92.2695,92.5326,50772.0
2024-12-18 11:50:00,94.98,95.02,94.85,94.86,39951.0,92.5619,92.6009,92.4352,92.4449,39951.0
2024-12-18 12:00:00,94.89,94.95,94.71,94.75,34134.0,92.4742,92.5326,92.2988,92.3377,34134.0
2024-12-18 12:10:00,94.75,94.89,94.74,94.88,38267.0,92.3377,92.4742,92.328,92.4644,38267.0
2024-12-18 12:20:00,94.87,94.93,94.73,94.74,30667.0,92.4547,92.5132,92.3182,92.328,30667.0
2024-12-18 12:30:00,94.73,94.75,94.62,94.68,27555.0,92.3182,92.3377,92.211,92.2695,27555.0
2024-12-18 12:40:00,94.67,94.69,94.61,94.67,33982.0,92.2598,92.2793,92.2013,92.2598,33982.0
2024-12-18 12:50:00,94.67,94.71,94.5,94.61,53792.0,92.2598,92.2988,92.0941,92.2013,53792.0
2024-12-18 13:00:00,94.62,94.8,94.61,94.63,42413.0,92.211,92.3865,92.2013,92.2208,42413.0
2024-12-18 13:10:00,94.61,94.66,94.41,94.42,26799.0,92.2013,92.25,92.0064,92.0161,26799.0
2024-12-18 13:20:00,94.41,94.56,94.39,94.55,20281.0,92.0064,92.1526,91.9869,92.1428,20281.0
2024-12-18 13:30:00,94.54,94.63,94.54,94.61,35457.0,92.1331,92.2208,92.1331,92.2013,35457.0
2024-12-18 13:40:00,94.62,94.64,94.54,94.62,25861.0,92.211,92.2305,92.1331,92.211,25861.0
2024-12-18 13:50:00,94.61,94.71,94.59,94.61,18703.0,92.2013,92.2988,92.1818,92.2013,18703.0
2024-12-18 14:00:00,94.58,94.58,93.69,93.76,48470.0,92.1721,92.1721,91.3047,91.3729,48470.0
2024-12-18 14:10:00,93.72,93.72,93.33,93.42,37195.0,91.334,91.334,90.9539,91.0416,37195.0
2024-12-18 14:20:00,93.4,93.52,93.11,93.25,38574.0,91.0221,91.139,90.7395,90.8759,38574.0
2024-12-18 14:30:00,93.22,93.52,93.13,93.48,79918.0,90.8467,91.139,90.759,91.1001,79918.0
2024-12-18 14:40:00,93.49,93.58,93.04,93.1,57926.0,91.1098,91.1975,90.6713,90.7297,57926.0
2024-12-18 14:50:00,93.09,93.17,92.77,92.9,46456.0,90.72,90.798,90.4081,90.5348,46456.0
2024-12-18 15:00:00,92.88,93.46,92.78,93.38,100121.0,90.5153,91.0806,90.4179,91.0026,100121.0
2024-12-18 15:10:00,93.46,93.64,93.26,93.31,75818.0,91.0806,91.256,90.8857,90.9344,75818.0
2024-12-18 15:20:00,93.31,93.48,93.16,93.38,85785.0,90.9344,91.1001,90.7882,91.0026,85785.0
2024-12-18 15:30:00,93.42,93.61,93.18,93.2,88322.0,91.0416,91.2268,90.8077,90.8272,88322.0
2024-12-18 15:40:00,93.18,93.3,92.83,93.21,164594.0,90.8077,90.9246,90.4666,90.8369,164594.0
2024-12-18 15:50:00,93.21,93.22,92.84,92.9,690765.0,90.8369,90.8467,90.4764,90.5348,690765.0
2024-12-19 09:30:00,92.05,92.77,91.86,92.55,97216.0,89.7065,90.4081,89.5213,90.1937,97216.0
2024-12-19 09:40:00,92.55,92.55,92.12,92.22,44551.0,90.1937,90.1937,89.7747,89.8721,44551.0
2024-12-19 09:50:00,92.19,92.37,91.86,92.37,62310.0,89.8429,90.0183,89.5213,90.0183,62310.0
2024-12-19 10:00:00,92.39,92.72,92.04,92.51,68294.0,90.0378,90.3594,89.6967,90.1548,68294.0
2024-12-19 10:10:00,92.51,92.64,92.25,92.39,94919.0,90.1548,90.2815,89.9014,90.0378,94919.0
2024-12-19 10:20:00,92.44,92.46,92.23,92.34,43356.0,90.0865,90.106,89.8819,89.9891,43356.0
2024-12-19 10:30:00,92.36,92.48,91.92,92.06,50604.0,90.0086,90.1255,89.5798,89.7162,50604.0
2024-12-19 10:40:00,92.1,92.51,92.1,92.26,33326.0,89.7552,90.1548,89.7552,89.9111,33326.0
2024-12-19 10:50:00,92.26,92.59,92.07,92.55,35960.0,89.9111,90.2327,89.726,90.1937,35960.0
2024-12-19 11:00:00,92.52,92.62,92.22,92.35,59932.0,90.1645,90.262,89.8721,89.9988,59932.0
2024-12-19 11:10:00,92.33,92.41,91.95,92.12,330474.0,89.9793,90.0573,89.609,89.7747,330474.0
2024-12-19 11:20:00,91.99,92.12,91.97,92.1,78188.0,89.648,89.7747,89.6285,89.7552,78188.0
2024-12-19 11:30:00,92.08,92.1,91.78,91.78,51788.0,89.7357,89.7552,89.4433,89.4433,51788.0
2024-12-19 11:40:00,91.78,92.05,91.7,91.98,43856.0,89.4433,89.7065,89.3654,89.6383,43856.0
2024-12-19 11:50:00,92.0,92.02,91.69,91.82,27632.0,89.6577,89.6772,89.3556,89.4823,27632.0
2024-12-19 12:00:00,91.8,91.82,91.51,91.58,42684.0,89.4628,89.4823,89.1802,89.2484,42684.0
2024-12-19 12:10:00,91.59,91.89,91.59,91.88,39823.0,89.2582,89.5505,89.2582,89.5408,39823.0
2024-12-19 12:20:00,91.89,92.18,91.77,92.14,83379.0,89.5505,89.8332,89.4336,89.7942,83379.0
2024-12-19 12:30:00,92.11,92.37,92.0,92.37,35786.0,89.7649,90.0183,89.6577,90.0183,35786.0
2024-12-19 12:40:00,92.34,92.4,91.96,91.98,50885.0,89.9891,90.0476,89.6188,89.6383,50885.0
2024-12-19 12:50:00,91.97,91.97,91.78,91.78,44313.0,89.6285,89.6285,89.4433,89.4433,44313.0
2024-12-19 13:00:00,91.81,91.84,91.65,91.84,26755.0,89.4726,89.5018,89.3167,89.5018,26755.0
2024-12-19 13:10:00,91.84,91.92,91.83,91.87,49668.0,89.5018,89.5798,89.4921,89.5311,49668.0
2024-12-19 13:20:00,91.89,92.13,91.88,92.07,53649.0,89.5505,89.7844,89.5408,89.726,53649.0
2024-12-19 13:30:00,92.06,92.12,91.89,91.91,49917.0,89.7162,89.7747,89.5505,89.57,49917.0
2024-12-19 13:40:00,91.92,92.07,91.88,91.92,39766.0,89.5798,89.726,89.5408,89.5798,39766.0
2024-12-19 13:50:00,91.92,92.06,91.85,91.97,46714.0,89.5798,89.7162,89.5116,89.6285,46714.0
2024-12-19 14:00:00,91.97,92.01,91.73,91.78,26725.0,89.6285,89.6675,89.3946,89.4433,26725.0
2024-12-19 14:10:00,91.78,91.94,91.77,91.9,25854.0,89.4433,89.5993,89.4336,89.5603,25854.0
2024-12-19 14:20:00,91.87,91.95,91.76,91.85,35932.0,89.5311,89.609,89.4239,89.5116,35932.0
2024-12-19 14:30:00,91.87,91.9,91.65,91.69,41245.0,89.5311,89.5603,89.3167,89.3556,41245.0
2024-12-19 14:40:00,91.68,91.73,91.46,91.52,47932.0,89.3459,89.3946,89.1315,89.19,47932.0
2024-12-19 14:50:00,91.51,91.6,91.35,91.4,35076.0,89.1802,89.2679,89.0243,89.073,35076.0
2024-12-19 15:00:00,91.4,91.66,91.21,91.63,91503.0,89.073,89.3264,88.8879,89.2972,91503.0
2024-12-19 15:10:00,91.65,91.74,91.6,91.63,32249.0,89.3167,89.4044,89.2679,89.2972,32249.0
2024-12-19 15:20:00,91.61,91.68,91.5,91.59,71973.0,89.2777,89.3459,89.1705,89.2582,71973.0
2024-12-19 15:30:00,91.57,91.62,91.35,91.45,49650.0,89.2387,89.2874,89.0243,89.1217,49650.0
2024-12-19 15:40:00,91.45,91.53,91.23,91.34,74663.0,89.1217,89.1997,88.9074,89.0145,74663.0
2024-12-19 15:50:00,91.34,91.36,90.69,90.7,344245.0,89.0145,89.034,88.3811,88.3908,344245.0
2024-12-20 09:30:00,90.47,91.23,90.1,90.78,1006911.0,88.1667,88.9074,87.8061,88.4688,1006911.0
2024-12-20 09:40:00,90.75,90.83,90.38,90.56,73187.0,88.4396,88.5175,88.079,88.2544,73187.0
2024-12-20 09:50:00,90.59,90.72,90.45,90.55,47316.0,88.2836,88.4103,88.1472,88.2447,47316.0
2024-12-20 10:00:00,90.63,90.63,89.64,89.8,110664.0,88.3226,88.3226,87.3578,87.5138,110664.0
2024-12-20 10:10:00,89.8,90.13,89.66,90.0,61121.0,87.5138,87.8354,87.3773,87.7087,61121.0
2024-12-20 10:20:00,90.02,90.21,89.82,90.17,50725.0,87.7282,87.9133,87.5332,87.8743,50725.0
2024-12-20 10:30:00,90.19,90.44,90.18,90.33,58592.0,87.8938,88.1375,87.8841,88.0303,58592.0
2024-12-20 10:40:00,90.33,90.85,90.33,90.84,75953.0,88.0303,88.537,88.0303,88.5273,75953.0
2024-12-20 10:50:00,90.85,91.11,90.81,90.98,52789.0,88.537,88.7904,88.498,88.6637,52789.0
2024-12-20 11:00:00,90.95,91.42,90.92,91.3,38743.0,88.6345,89.0925,88.6052,88.9756,38743.0
2024-12-20 11:10:00,91.3,91.68,91.24,91.61,22155.0,88.9756,89.3459,88.9171,89.2777,22155.0
2024-12-20 11:20:00,91.66,91.68,91.51,91.64,40705.0,89.3264,89.3459,89.1802,89.3069,40705.0
2024-12-20 11:30:00,91.64,91.7,91.53,91.68,36841.0,89.3069,89.3654,89.1997,89.3459,36841.0
2024-12-20 11:40:00,91.67,91.8,91.62,91.67,40432.0,89.3361,89.4628,89.2874,89.3361,40432.0
2024-12-20 11:50:00,91.66,91.82,91.59,91.61,28862.0,89.3264,89.4823,89.2582,89.2777,28862.0
2024-12-20 12:00:00,91.59,91.66,91.46,91.55,29746.0,89.2582,89.3264,89.1315,89.2192,29746.0
2024-12-20 12:10:00,91.51,91.78,91.41,91.65,44247.0,89.1802,89.4433,89.0828,89.3167,44247.0
2024-12-20 12:20:00,91.65,91.8,91.62,91.73,49998.0,89.3167,89.4628,89.2874,89.3946,49998.0
2024-12-20 12:30:00,91.7,91.7,91.36,91.38,124555.0,89.3654,89.3654,89.034,89.0535,124555.0
2024-12-20 12:40:00,91.39,91.48,91.21,91.28,66396.0,89.0633,89.151,88.8879,88.9561,66396.0
2024-12-20 12:50:00,91.37,91.48,91.26,91.28,63452.0,89.0438,89.151,88.9366,88.9561,63452.0
2024-12-20 13:00:00,91.26,91.26,91.03,91.07,62639.0,88.9366,88.9366,88.7124,88.7514,62639.0
2024-12-20 13:10:00,91.08,91.25,91.01,91.23,44000.0,88.7612,88.9268,88.693,88.9074,44000.0
2024-12-20 13:20:00,91.26,91.26,90.95,91.03,51240.0,88.9366,88.9366,88.6345,88.7124,51240.0
2024-12-20 13:30:00,91.02,91.13,90.78,90.83,33977.0,88.7027,88.8099,88.4688,88.5175,33977.0
2024-12-20 13:40:00,90.83,91.01,90.8,90.9,45383.0,88.5175,88.693,88.4883,88.5858,45383.0
2024-12-20 13:50:00,90.91,91.05,90.81,90.82,21211.0,88.5955,88.7319,88.498,88.5078,21211.0
2024-12-20 14:00:00,90.8,91.03,90.79,90.97,23841.0,88.4883,88.7124,88.4786,88.654,23841.0
2024-12-20 14:10:00,90.97,91.0,90.88,90.92,28602.0,88.654,88.6832,88.5663,88.6052,28602.0
2024-12-20 14:20:00,90.89,91.13,90.68,91.12,82735.0,88.576,88.8099,88.3714,88.8002,82735.0
2024-12-20 14:30:00,91.1,91.27,90.96,90.96,45433.0,88.7807,88.9463,88.6442,88.6442,45433.0
2024-12-20 14:40:00,90.96,90.98,90.82,90.82,46855.0,88.6442,88.6637,88.5078,88.5078,46855.0
2024-12-20 14:50:00,90.8,90.88,90.57,90.66,82726.0,88.4883,88.5663,88.2642,88.3519,82726.0
2024-12-20 15:00:00,90.7,90.9,90.54,90.59,49067.0,88.3908,88.5858,88.2349,88.2836,49067.0
2024-12-20 15:10:00,90.58,90.81,90.5,90.61,92178.0,88.2739,88.498,88.1959,88.3031,92178.0
2024-12-20 15:20:00,90.61,90.68,90.44,90.46,45609.0,88.3031,88.3714,88.1375,88.157,45609.0
2024-12-20 15:30:00,90.46,90.65,90.23,90.61,90272.0,88.157,88.3421,87.9328,88.3031,90272.0
2024-12-20 15:40:00,90.62,90.73,90.55,90.58,84413.0,88.3129,88.4201,88.2447,88.2739,84413.0
2024-12-20 15:50:00,90.59,90.71,90.33,90.64,424920.0,88.2836,88.4006,88.0303,88.3324,424920.0
2024-12-23 09:30:00,90.22,90.4,89.76,89.77,85690.0,87.9231,88.0985,87.4748,87.4845,85690.0
2024-12-23 09:40:00,89.73,89.91,89.49,89.52,41237.0,87.4455,87.621,87.2116,87.2409,41237.0
2024-12-23 09:50:00,89.53,89.78,89.49,89.51,79682.0,87.2506,87.4943,87.2116,87.2311,79682.0
2024-12-23 10:00:00,89.57,90.02,89.5,89.98,86238.0,87.2896,87.7282,87.2214,87.6892,86238.0
2024-12-23 10:10:00,89.98,90.2,89.87,89.97,48135.0,87.6892,87.9036,87.582,87.6794,48135.0
2024-12-23 10:20:00,89.96,90.26,89.91,90.2,36063.0,87.6697,87.962,87.621,87.9036,36063.0
2024-12-23 10:30:00,90.24,90.48,90.2,90.38,25425.0,87.9426,88.1764,87.9036,88.079,25425.0
2024-12-23 10:40:00,90.36,90.38,90.08,90.15,27445.0,88.0595,88.079,87.7866,87.8548,27445.0
2024-12-23 10:50:00,90.15,90.18,89.96,89.98,19924.0,87.8548,87.8841,87.6697,87.6892,19924.0
2024-12-23 11:00:00,90.01,90.08,89.97,90.03,44834.0,87.7184,87.7866,87.6794,87.7379,44834.0
2024-12-23 11:10:00,90.02,90.28,89.98,90.28,25691.0,87.7282,87.9815,87.6892,87.9815,25691.0
2024-12-23 11:20:00,90.29,90.57,90.28,90.45,55974.0,87.9913,88.2642,87.9815,88.1472,55974.0
2024-12-23 11:30:00,90.45,90.53,90.31,90.32,39485.0,88.1472,88.2252,88.0108,88.0205,39485.0
2024-12-23 11:40:00,90.34,90.48,90.27,90.44,36403.0,88.04,88.1764,87.9718,88.1375,36403.0
2024-12-23 11:50:00,90.48,90.81,90.48,90.78,29341.0,88.1764,88.498,88.1764,88.4688,29341.0
2024-12-23 12:00:00,90.75,90.83,90.68,90.69,49358.0,88.4396,88.5175,88.3714,88.3811,49358.0
2024-12-23 12:10:00,90.7,90.71,90.44,90.48,37338.0,88.3908,88.4006,88.1375,88.1764,37338.0
2024-12-23 12:20:00,90.5,90.67,90.46,90.52,46247.0,88.1959,88.3616,88.157,88.2154,46247.0
2024-12-23 12:30:00,90.54,90.68,90.49,90.63,40143.0,88.2349,88.3714,88.1862,88.3226,40143.0
2024-12-23 12:40:00,90.66,90.71,90.57,90.7,14108.0,88.3519,88.4006,88.2642,88.3908,14108.0
2024-12-23 12:50:00,90.73,90.76,90.61,90.67,31143.0,88.4201,88.4493,88.3031,88.3616,31143.0
2024-12-23 13:00:00,90.66,90.74,90.61,90.62,28678.0,88.3519,88.4298,88.3031,88.3129,28678.0
2024-12-23 13:10:00,90.6,90.87,90.56,90.82,28956.0,88.2934,88.5565,88.2544,88.5078,28956.0
2024-12-23 13:20:00,90.81,90.82,90.65,90.76,61182.0,88.498,88.5078,88.3421,88.4493,61182.0
2024-12-23 13:30:00,90.81,90.85,90.68,90.72,34132.0,88.498,88.537,88.3714,88.4103,34132.0
2024-12-23 13:40:00,90.73,90.82,90.63,90.77,29993.0,88.4201,88.5078,88.3226,88.4591,29993.0
2024-12-23 13:50:00,90.77,90.8,90.72,90.73,17613.0,88.4591,88.4883,88.4103,88.4201,17613.0
2024-12-23 14:00:00,90.74,90.78,90.58,90.6,33790.0,88.4298,88.4688,88.2739,88.2934,33790.0
2024-12-23 14:10:00,90.63,90.66,90.54,90.61,32209.0,88.3226,88.3519,88.2349,88.3031,32209.0
2024-12-23 14:20:00,90.61,90.63,90.48,90.5,48390.0,88.3031,88.3226,88.1764,88.1959,48390.0
2024-12-23 14:30:00,90.52,90.6,90.39,90.39,42794.0,88.2154,88.2934,88.0887,88.0887,42794.0
2024-12-23 14:40:00,90.41,90.54,90.33,90.45,24574.0,88.1082,88.2349,88.0303,88.1472,24574.0
2024-12-23 14:50:00,90.48,90.54,90.34,90.35,60730.0,88.1764,88.2349,88.04,88.0498,60730.0
2024-12-23 15:00:00,90.33,90.58,90.26,90.47,37029.0,88.0303,88.2739,87.962,88.1667,37029.0
2024-12-23 15:10:00,90.48,90.5,90.3,90.49,113104.0,88.1764,88.1959,88.001,88.1862,113104.0
2024-12-23 15:20:00,90.5,90.64,90.41,90.54,37093.0,88.1959,88.3324,88.1082,88.2349,37093.0
2024-12-23 15:30:00,90.53,90.82,90.53,90.76,36693.0,88.2252,88.5078,88.2252,88.4493,36693.0
2024-12-23 15:40:00,90.75,90.87,90.72,90.85,49637.0,88.4396,88.5565,88.4103,88.537,49637.0
2024-12-23 15:50:00,90.94,91.06,90.72,90.74,295057.0,88.6247,88.7417,88.4103,88.4298,295057.0
2024-12-24 09:30:00,90.22,90.67,89.9,90.51,46993.0,87.9231,88.3616,87.6112,88.2057,46993.0
2024-12-24 09:40:00,90.59,90.6,90.27,90.48,33655.0,88.2836,88.2934,87.9718,88.1764,33655.0
2024-12-24 09:50:00,90.44,90.68,90.27,90.62,31015.0,88.1375,88.3714,87.9718,88.3129,31015.0
2024-12-24 10:00:00,90.62,90.84,90.52,90.59,26570.0,88.3129,88.5273,88.2154,88.2836,26570.0
2024-12-24 10:10:00,90.56,90.69,90.29,90.5,27186.0,88.2544,88.3811,87.9913,88.1959,27186.0
2024-12-24 10:20:00,90.53,90.6,90.44,90.46,18626.0,88.2252,88.2934,88.1375,88.157,18626.0
2024-12-24 10:30:00,90.46,90.61,90.33,90.61,51757.0,88.157,88.3031,88.0303,88.3031,51757.0
2024-12-24 10:40:00,90.58,90.68,90.34,90.34,36983.0,88.2739,88.3714,88.04,88.04,36983.0
2024-12-24 10:50:00,90.37,90.44,90.25,90.32,37881.0,88.0692,88.1375,87.9523,88.0205,37881.0
2024-12-24 11:00:00,90.3,90.49,90.23,90.41,53477.0,88.001,88.1862,87.9328,88.1082,53477.0
2024-12-24 11:10:00,90.4,90.48,90.33,90.46,15771.0,88.0985,88.1764,88.0303,88.157,15771.0
2024-12-24 11:20:00,90.47,90.68,90.44,90.59,19502.0,88.1667,88.3714,88.1375,88.2836,19502.0
2024-12-24 11:30:00,90.59,90.67,90.49,90.61,23910.0,88.2836,88.3616,88.1862,88.3031,23910.0
2024-12-24 11:40:00,90.61,90.61,90.49,90.55,13828.0,88.3031,88.3031,88.1862,88.2447,13828.0
2024-12-24 11:50:00,90.55,90.61,90.35,90.56,26948.0,88.2447,88.3031,88.0498,88.2544,26948.0
2024-12-24 12:00:00,90.53,90.63,90.51,90.57,25119.0,88.2252,88.3226,88.2057,88.2642,25119.0
2024-12-24 12:10:00,90.54,90.7,90.54,90.7,36251.0,88.2349,88.3908,88.2349,88.3908,36251.0
2024-12-24 12:20:00,90.68,90.73,90.62,90.71,29359.0,88.3714,88.4201,88.3129,88.4006,29359.0
2024-12-24 12:30:00,90.71,90.98,90.68,90.97,25993.0,88.4006,88.6637,88.3714,88.654,25993.0
2024-12-24 12:40:00,90.98,91.06,90.92,91.04,37576.0,88.6637,88.7417,88.6052,88.7222,37576.0
2024-12-24 12:50:00,91.09,91.32,90.96,91.0,147115.0,88.7709,88.9951,88.6442,88.6832,147115.0
2024-12-26 09:30:00,90.51,90.75,90.31,90.56,31166.0,88.2057,88.4396,88.0108,88.2544,31166.0
2024-12-26 09:40:00,90.57,90.97,90.53,90.95,22138.0,88.2642,88.654,88.2252,88.6345,22138.0
2024-12-26 09:50:00,90.98,91.01,90.53,90.7,21359.0,88.6637,88.693,88.2252,88.3908,21359.0
2024-12-26 10:00:00,90.7,90.85,90.61,90.73,24300.0,88.3908,88.537,88.3031,88.4201,24300.0
2024-12-26 10:10:00,90.73,90.75,90.57,90.62,33569.0,88.4201,88.4396,88.2642,88.3129,33569.0
2024-12-26 10:20:00,90.64,90.74,90.48,90.53,44192.0,88.3324,88.4298,88.1764,88.2252,44192.0
2024-12-26 10:30:00,90.53,90.65,90.51,90.56,20511.0,88.2252,88.3421,88.2057,88.2544,20511.0
2024-12-26 10:40:00,90.54,90.89,90.45,90.89,40109.0,88.2349,88.576,88.1472,88.576,40109.0
2024-12-26 10:50:00,90.88,90.95,90.77,90.8,27104.0,88.5663,88.6345,88.4591,88.4883,27104.0
2024-12-26 11:00:00,90.81,90.96,90.8,90.81,27471.0,88.498,88.6442,88.4883,88.498,27471.0
2024-12-26 11:10:00,90.81,90.95,90.75,90.91,16763.0,88.498,88.6345,88.4396,88.5955,16763.0
2024-12-26 11:20:00,90.89,91.09,90.87,91.09,20568.0,88.576,88.7709,88.5565,88.7709,20568.0
2024-12-26 11:30:00,91.05,91.12,91.01,91.12,16909.0,88.7319,88.8002,88.693,88.8002,16909.0
2024-12-26 11:40:00,91.11,91.15,91.08,91.12,15483.0,88.7904,88.8294,88.7612,88.8002,15483.0
2024-12-26 11:50:00,91.14,91.21,91.03,91.03,30976.0,88.8196,88.8879,88.7124,88.7124,30976.0
2024-12-26 12:00:00,91.03,91.14,90.95,90.95,23998.0,88.7124,88.8196,88.6345,88.6345,23998.0
2024-12-26 12:10:00,90.98,91.07,90.94,91.0,30497.0,88.6637,88.7514,88.6247,88.6832,30497.0
2024-12-26 12:20:00,91.0,91.1,90.94,90.95,42957.0,88.6832,88.7807,88.6247,88.6345,42957.0
2024-12-26 12:30:00,90.94,91.01,90.91,90.94,9408.0,88.6247,88.693,88.5955,88.6247,9408.0
2024-12-26 12:40:00,90.92,91.02,90.88,90.88,20687.0,88.6052,88.7027,88.5663,88.5663,20687.0
2024-12-26 12:50:00,90.85,90.94,90.83,90.87,9931.0,88.537,88.6247,88.5175,88.5565,9931.0
2024-12-26 13:00:00,90.9,91.05,90.9,91.0,12763.0,88.5858,88.7319,88.5858,88.6832,12763.0
2024-12-26 13:10:00,91.01,91.03,90.92,91.0,29468.0,88.693,88.7124,88.6052,88.6832,29468.0
2024-12-26 13:20:00,91.0,91.06,90.96,91.03,9047.0,88.6832,88.7417,88.6442,88.7124,9047.0
2024-12-26 13:30:00,91.03,91.05,90.93,90.98,18649.0,88.7124,88.7319,88.615,88.6637,18649.0
2024-12-26 13:40:00,90.96,91.05,90.88,90.99,16966.0,88.6442,88.7319,88.5663,88.6735,16966.0
2024-12-26 13:50:00,91.01,91.11,90.97,91.02,17215.0,88.693,88.7904,88.654,88.7027,17215.0
2024-12-26 14:00:00,91.02,91.06,90.97,91.01,14002.0,88.7027,88.7417,88.654,88.693,14002.0
2024-12-26 14:10:00,91.03,91.08,90.97,91.04,16605.0,88.7124,88.7612,88.654,88.7222,16605.0
2024-12-26 14:20:00,91.04,91.06,90.97,91.05,23569.0,88.7222,88.7417,88.654,88.7319,23569.0
2024-12-26 14:30:00,91.02,91.08,90.86,90.94,28930.0,88.7027,88.7612,88.5468,88.6247,28930.0
2024-12-26 14:40:00,90.91,90.96,90.89,90.89,20408.0,88.5955,88.6442,88.576,88.576,20408.0
2024-12-26 14:50:00,90.87,90.97,90.84,90.84,49803.0,88.5565,88.654,88.5273,88.5273,49803.0
2024-12-26 15:00:00,90.83,90.89,90.79,90.81,18811.0,88.5175,88.576,88.4786,88.498,18811.0
2024-12-26 15:10:00,90.81,90.82,90.67,90.72,19195.0,88.498,88.5078,88.3616,88.4103,19195.0
2024-12-26 15:20:00,90.72,90.83,90.69,90.8,25871.0,88.4103,88.5175,88.3811,88.4883,25871.0
2024-12-26 15:30:00,90.79,90.85,90.71,90.83,30048.0,88.4786,88.537,88.4006,88.5175,30048.0
2024-12-26 15:40:00,90.83,90.94,90.71,90.88,53965.0,88.5175,88.6247,88.4006,88.5663,53965.0
2024-12-26 15:50:00,90.94,91.21,90.9,91.13,150407.0,88.6247,88.8879,88.5858,88.8099,150407.0
2024-12-27 09:30:00,90.75,91.39,90.66,91.39,50639.0,88.4396,89.0633,88.3519,89.0633,50639.0
2024-12-27 09:40:00,91.37,91.62,91.31,91.47,56396.0,89.0438,89.2874,88.9853,89.1412,56396.0
2024-12-27 09:50:00,91.49,91.83,91.46,91.82,26771.0,89.1607,89.4921,89.1315,89.4823,26771.0
2024-12-27 10:00:00,91.8,91.95,91.7,91.87,53073.0,89.4628,89.609,89.3654,89.5311,53073.0
2024-12-27 10:10:00,91.89,92.02,91.79,91.87,23279.0,89.5505,89.6772,89.4531,89.5311,23279.0
2024-12-27 10:20:00,91.84,91.92,91.64,91.64,43274.0,89.5018,89.5798,89.3069,89.3069,43274.0
2024-12-27 10:30:00,91.7,91.86,91.61,91.79,19979.0,89.3654,89.5213,89.2777,89.4531,19979.0
2024-12-27 10:40:00,91.79,91.94,91.77,91.91,14201.0,89.4531,89.5993,89.4336,89.57,14201.0
2024-12-27 10:50:00,91.91,91.97,91.77,91.78,30355.0,89.57,89.6285,89.4336,89.4433,30355.0
2024-12-27 11:00:00,91.78,91.78,91.47,91.55,21189.0,89.4433,89.4433,89.1412,89.2192,21189.0
2024-12-27 11:10:00,91.54,91.56,91.33,91.43,48027.0,89.2095,89.2289,89.0048,89.1023,48027.0
2024-12-27 11:20:00,91.43,91.52,91.38,91.44,34525.0,89.1023,89.19,89.0535,89.112,34525.0
2024-12-27 11:30:00,91.44,91.52,91.36,91.48,53128.0,89.112,89.19,89.034,89.151,53128.0
2024-12-27 11:40:00,91.5,91.53,91.19,91.22,39079.0,89.1705,89.1997,88.8684,88.8976,39079.0
2024-12-27 11:50:00,91.21,91.26,91.08,91.08,29377.0,88.8879,88.9366,88.7612,88.7612,29377.0
2024-12-27 12:00:00,91.1,91.19,91.06,91.15,11649.0,88.7807,88.8684,88.7417,88.8294,11649.0
2024-12-27 12:10:00,91.13,91.14,90.9,90.91,42568.0,88.8099,88.8196,88.5858,88.5955,42568.0
2024-12-27 12:20:00,90.91,90.93,90.78,90.83,27745.0,88.5955,88.615,88.4688,88.5175,27745.0
2024-12-27 12:30:00,90.84,90.93,90.63,90.63,26907.0,88.5273,88.615,88.3226,88.3226,26907.0
2024-12-27 12:40:00,90.63,90.68,90.53,90.57,38068.0,88.3226,88.3714,88.2252,88.2642,38068.0
2024-12-27 12:50:00,90.55,90.71,90.53,90.63,22623.0,88.2447,88.4006,88.2252,88.3226,22623.0
2024-12-27 13:00:00,90.62,90.71,90.57,90.63,20192.0,88.3129,88.4006,88.2642,88.3226,20192.0
2024-12-27 13:10:00,90.64,90.74,90.6,90.74,46474.0,88.3324,88.4298,88.2934,88.4298,46474.0
2024-12-27 13:20:00,90.74,90.79,90.64,90.69,19792.0,88.4298,88.4786,88.3324,88.3811,19792.0
2024-12-27 13:30:00,90.69,90.75,90.6,90.73,48026.0,88.3811,88.4396,88.2934,88.4201,48026.0
2024-12-27 13:40:00,90.73,90.86,90.59,90.61,51334.0,88.4201,88.5468,88.2836,88.3031,51334.0
2024-12-27 13:50:00,90.63,90.67,90.56,90.59,20353.0,88.3226,88.3616,88.2544,88.2836,20353.0
2024-12-27 14:00:00,90.65,90.77,90.6,90.77,17561.0,88.3421,88.4591,88.2934,88.4591,17561.0
2024-12-27 14:10:00,90.75,90.86,90.7,90.82,67596.0,88.4396,88.5468,88.3908,88.5078,67596.0
2024-12-27 14:20:00,90.83,90.96,90.77,90.88,33991.0,88.5175,88.6442,88.4591,88.5663,33991.0
2024-12-27 14:30:00,90.88,90.88,90.73,90.83,22456.0,88.5663,88.5663,88.4201,88.5175,22456.0
2024-12-27 14:40:00,90.84,90.92,90.82,90.91,32049.0,88.5273,88.6052,88.5078,88.5955,32049.0
2024-12-27 14:50:00,90.91,91.06,90.82,90.9,296048.0,88.5955,88.7417,88.5078,88.5858,296048.0
2024-12-27 15:00:00,90.94,90.97,90.71,90.86,20736.0,88.6247,88.654,88.4006,88.5468,20736.0
2024-12-27 15:10:00,90.81,90.86,90.52,90.54,36588.0,88.498,88.5468,88.2154,88.2349,36588.0
2024-12-27 15:20:00,90.54,90.57,90.48,90.5,17958.0,88.2349,88.2642,88.1764,88.1959,17958.0
2024-12-27 15:30:00,90.49,90.54,90.38,90.46,25745.0,88.1862,88.2349,88.079,88.157,25745.0
2024-12-27 15:40:00,90.45,90.55,90.36,90.52,30217.0,88.1472,88.2447,88.0595,88.2154,30217.0
2024-12-27 15:50:00,90.55,90.85,90.44,90.55,170820.0,88.2447,88.537,88.1375,88.2447,170820.0
2024-12-30 09:30:00,90.68,90.73,89.56,89.61,66618.0,88.3714,88.4201,87.2799,87.3286,66618.0
2024-12-30 09:40:00,89.68,89.85,89.45,89.56,47871.0,87.3968,87.5625,87.1727,87.2799,47871.0
2024-12-30 09:50:00,89.54,89.57,89.32,89.34,32918.0,87.2604,87.2896,87.046,87.0655,32918.0
2024-12-30 10:00:00,89.35,89.57,89.27,89.42,41837.0,87.0752,87.2896,86.9973,87.1434,41837.0
2024-12-30 10:10:00,89.37,89.46,89.2,89.44,33898.0,87.0947,87.1824,86.929,87.1629,33898.0
2024-12-30 10:20:00,89.43,89.51,89.34,89.38,32238.0,87.1532,87.2311,87.0655,87.1045,32238.0
2024-12-30 10:30:00,89.41,89.5,89.23,89.26,37784.0,87.1337,87.2214,86.9583,86.9875,37784.0
2024-12-30 10:40:00,89.23,89.44,89.21,89.24,29792.0,86.9583,87.1629,86.9388,86.968,29792.0
2024-12-30 10:50:00,89.23,89.31,89.17,89.29,21043.0,86.9583,87.0362,86.8998,87.0167,21043.0
2024-12-30 11:00:00,89.26,89.45,89.25,89.45,24481.0,86.9875,87.1727,86.9778,87.1727,24481.0
2024-12-30 11:10:00,89.45,89.52,89.35,89.52,29070.0,87.1727,87.2409,87.0752,87.2409,29070.0
2024-12-30 11:20:00,89.54,89.54,89.44,89.44,26103.0,87.2604,87.2604,87.1629,87.1629,26103.0
2024-12-30 11:30:00,89.45,89.52,89.36,89.46,14925.0,87.1727,87.2409,87.085,87.1824,14925.0
2024-12-30 11:40:00,89.45,89.54,89.12,89.12,34689.0,87.1727,87.2604,86.8511,86.8511,34689.0
2024-12-30 11:50:00,89.14,89.17,88.97,88.97,24906.0,86.8706,86.8998,86.7049,86.7049,24906.0
2024-12-30 12:00:00,88.95,89.09,88.92,88.92,34644.0,86.6854,86.8218,86.6562,86.6562,34644.0
2024-12-30 12:10:00,89.01,89.4,88.92,89.36,48165.0,86.7439,87.1239,86.6562,87.085,48165.0
2024-12-30 12:20:00,89.36,89.49,89.26,89.26,38445.0,87.085,87.2116,86.9875,86.9875,38445.0
2024-12-30 12:30:00,89.24,89.31,89.09,89.16,36733.0,86.968,87.0362,86.8218,86.8901,36733.0
2024-12-30 12:40:00,89.13,89.21,89.0,89.17,35580.0,86.8608,86.9388,86.7341,86.8998,35580.0
2024-12-30 12:50:00,89.17,89.3,89.11,89.23,20353.0,86.8998,87.0265,86.8413,86.9583,20353.0
2024-12-30 13:00:00,89.25,89.45,89.17,89.45,17600.0,86.9778,87.1727,86.8998,87.1727,17600.0
2024-12-30 13:10:00,89.48,89.48,89.32,89.32,21892.0,87.2019,87.2019,87.046,87.046,21892.0
2024-12-30 13:20:00,89.35,89.42,89.25,89.25,21696.0,87.0752,87.1434,86.9778,86.9778,21696.0
2024-12-30 13:30:00,89.25,89.42,89.16,89.38,28256.0,86.9778,87.1434,86.8901,87.1045,28256.0
2024-12-30 13:40:00,89.38,89.41,89.27,89.41,20030.0,87.1045,87.1337,86.9973,87.1337,20030.0
2024-12-30 13:50:00,89.42,89.55,89.4,89.42,24264.0,87.1434,87.2701,87.1239,87.1434,24264.0
2024-12-30 14:00:00,89.44,89.51,89.26,89.35,17324.0,87.1629,87.2311,86.9875,87.0752,17324.0
2024-12-30 14:10:00,89.42,89.43,89.31,89.36,30038.0,87.1434,87.1532,87.0362,87.085,30038.0
2024-12-30 14:20:00,89.33,89.37,89.14,89.29,44491.0,87.0557,87.0947,86.8706,87.0167,44491.0
2024-12-30 14:30:00,89.28,89.38,89.23,89.35,24605.0,87.007,87.1045,86.9583,87.0752,24605.0
2024-12-30 14:40:00,89.32,89.38,89.18,89.34,53696.0,87.046,87.1045,86.9095,87.0655,53696.0
2024-12-30 14:50:00,89.34,89.4,89.22,89.24,29567.0,87.0655,87.1239,86.9485,86.968,29567.0
2024-12-30 15:00:00,89.22,89.29,89.11,89.26,27564.0,86.9485,87.0167,86.8413,86.9875,27564.0
2024-12-30 15:10:00,89.26,89.52,89.25,89.51,28097.0,86.9875,87.2409,86.9778,87.2311,28097.0
2024-12-30 15:20:00,89.49,89.67,89.45,89.57,29296.0,87.2116,87.3871,87.1727,87.2896,29296.0
2024-12-30 15:30:00,89.59,89.68,89.51,89.63,44394.0,87.3091,87.3968,87.2311,87.3481,44394.0
2024-12-30 15:40:00,89.63,89.85,89.59,89.8,64432.0,87.3481,87.5625,87.3091,87.5138,64432.0
2024-12-30 15:50:00,89.81,89.93,89.73,89.76,204169.0,87.5235,87.6404,87.4455,87.4748,204169.0
2024-12-31 09:30:00,90.0,90.36,89.58,90.1,66667.0,87.7087,88.0595,87.2994,87.8061,66667.0
2024-12-31 09:40:00,90.22,90.3,90.08,90.26,34301.0,87.9231,88.001,87.7866,87.962,34301.0
2024-12-31 09:50:00,90.3,90.5,90.2,90.45,49977.0,88.001,88.1959,87.9036,88.1472,49977.0
2024-12-31 10:00:00,90.45,90.9,90.44,90.74,91772.0,88.1472,88.5858,88.1375,88.4298,91772.0
2024-12-31 10:10:00,90.73,91.11,90.68,91.11,53933.0,88.4201,88.7904,88.3714,88.7904,53933.0
2024-12-31 10:20:00,91.03,91.15,90.82,90.9,31826.0,88.7124,88.8294,88.5078,88.5858,31826.0
2024-12-31 10:30:00,90.9,91.13,90.8,91.13,26717.0,88.5858,88.8099,88.4883,88.8099,26717.0
2024-12-31 10:40:00,91.14,91.24,90.94,91.09,61019.0,88.8196,88.9171,88.6247,88.7709,61019.0
2024-12-31 10:50:00,91.05,91.27,91.0,91.23,70644.0,88.7319,88.9463,88.6832,88.9074,70644.0
2024-12-31 11:00:00,91.23,91.39,91.18,91.37,51718.0,88.9074,89.0633,88.8586,89.0438,51718.0
2024-12-31 11:10:00,91.35,91.39,91.15,91.2,40629.0,89.0243,89.0633,88.8294,88.8781,40629.0
2024-12-31 11:20:00,91.15,91.27,91.01,91.04,24723.0,88.8294,88.9463,88.693,88.7222,24723.0
2024-12-31 11:30:00,91.03,91.07,90.92,91.03,31268.0,88.7124,88.7514,88.6052,88.7124,31268.0
2024-12-31 11:40:00,91.06,91.1,90.78,90.79,19426.0,88.7417,88.7807,88.4688,88.4786,19426.0
2024-12-31 11:50:00,90.79,90.83,90.55,90.65,22755.0,88.4786,88.5175,88.2447,88.3421,22755.0
2024-12-31 12:00:00,90.61,90.7,90.54,90.66,33305.0,88.3031,88.3908,88.2349,88.3519,33305.0
2024-12-31 12:10:00,90.64,90.78,90.58,90.67,17570.0,88.3324,88.4688,88.2739,88.3616,17570.0
2024-12-31 12:20:00,90.69,90.69,90.33,90.34,32719.0,88.3811,88.3811,88.0303,88.04,32719.0
2024-12-31 12:30:00,90.36,90.39,90.15,90.26,50376.0,88.0595,88.0887,87.8548,87.962,50376.0
2024-12-31 12:40:00,90.28,90.32,90.17,90.29,20636.0,87.9815,88.0205,87.8743,87.9913,20636.0
2024-12-31 12:50:00,90.25,90.44,90.21,90.35,133988.0,87.9523,88.1375,87.9133,88.0498,133988.0
2024-12-31 13:00:00,90.32,90.42,90.29,90.31,18720.0,88.0205,88.118,87.9913,88.0108,18720.0
2024-12-31 13:10:00,90.31,90.35,90.16,90.17,42509.0,88.0108,88.0498,87.8646,87.8743,42509.0
2024-12-31 13:20:00,90.16,90.17,89.98,90.02,27390.0,87.8646,87.8743,87.6892,87.7282,27390.0
2024-12-31 13:30:00,90.01,90.16,90.0,90.13,13405.0,87.7184,87.8646,87.7087,87.8354,13405.0
2024-12-31 13:40:00,90.13,90.2,90.09,90.12,12199.0,87.8354,87.9036,87.7964,87.8256,12199.0
2024-12-31 13:50:00,90.13,90.15,89.98,90.02,15339.0,87.8354,87.8548,87.6892,87.7282,15339.0
2024-12-31 14:00:00,89.98,90.08,89.93,90.05,21863.0,87.6892,87.7866,87.6404,87.7574,21863.0
2024-12-31 14:10:00,90.1,90.17,89.95,89.98,14862.0,87.8061,87.8743,87.6599,87.6892,14862.0
2024-12-31 14:20:00,89.98,90.09,89.89,90.09,19665.0,87.6892,87.7964,87.6015,87.7964,19665.0
2024-12-31 14:30:00,90.09,90.12,89.99,90.04,18743.0,87.7964,87.8256,87.6989,87.7476,18743.0
2024-12-31 14:40:00,90.03,90.04,89.9,89.95,25006.0,87.7379,87.7476,87.6112,87.6599,25006.0
2024-12-31 14:50:00,89.94,90.11,89.93,90.09,21209.0,87.6502,87.8159,87.6404,87.7964,21209.0
2024-12-31 15:00:00,90.11,90.35,90.1,90.34,20188.0,87.8159,88.0498,87.8061,88.04,20188.0
2024-12-31 15:10:00,90.34,90.36,90.19,90.29,40364.0,88.04,88.0595,87.8938,87.9913,40364.0
2024-12-31 15:20:00,90.29,90.41,90.23,90.37,29384.0,87.9913,88.1082,87.9328,88.0692,29384.0
2024-12-31 15:30:00,90.4,90.53,90.32,90.4,32183.0,88.0985,88.2252,88.0205,88.0985,32183.0
2024-12-31 15:40:00,90.39,90.7,90.33,90.66,58212.0,88.0887,88.3908,88.0303,88.3519,58212.0
2024-12-31 15:50:00,90.66,90.82,90.52,90.76,186903.0,88.3519,88.5078,88.2154,88.4493,186903.0
2025-01-02 09:30:00,90.77,90.91,89.77,89.86,184874.0,88.4591,88.5955,87.4845,87.5722,184874.0
2025-01-02 09:40:00,89.93,90.15,89.71,89.83,53833.0,87.6404,87.8548,87.426,87.543,53833.0
2025-01-02 09:50:00,89.84,89.92,89.61,89.81,41381.0,87.5527,87.6307,87.3286,87.5235,41381.0
2025-01-02 10:00:00,89.79,90.22,89.73,90.0,21936.0,87.504,87.9231,87.4455,87.7087,21936.0
2025-01-02 10:10:00,90.02,90.13,89.85,89.97,28994.0,87.7282,87.8354,87.5625,87.6794,28994.0
2025-01-02 10:20:00,89.98,90.2,89.83,90.0,18557.0,87.6892,87.9036,87.543,87.7087,18557.0
2025-01-02 10:30:00,89.96,90.21,89.92,90.09,20091.0,87.6697,87.9133,87.6307,87.7964,20091.0
2025-01-02 10:40:00,90.09,90.29,90.02,90.18,23654.0,87.7964,87.9913,87.7282,87.8841,23654.0
2025-01-02 10:50:00,90.21,90.31,89.98,89.98,19441.0,87.9133,88.0108,87.6892,87.6892,19441.0
2025-01-02 11:00:00,90.02,90.02,89.51,89.56,41747.0,87.7282,87.7282,87.2311,87.2799,41747.0
2025-01-02 11:10:00,89.52,89.79,89.45,89.76,27518.0,87.2409,87.504,87.1727,87.4748,27518.0
2025-01-02 11:20:00,89.73,89.88,89.59,89.84,14805.0,87.4455,87.5917,87.3091,87.5527,14805.0
2025-01-02 11:30:00,89.88,90.19,89.81,90.19,17537.0,87.5917,87.8938,87.5235,87.8938,17537.0
2025-01-02 11:40:00,90.2,90.23,90.06,90.11,31512.0,87.9036,87.9328,87.7671,87.8159,31512.0
2025-01-02 11:50:00,90.1,90.14,89.92,90.0,24981.0,87.8061,87.8451,87.6307,87.7087,24981.0
2025-01-02 12:00:00,90.0,90.12,89.93,90.09,27715.0,87.7087,87.8256,87.6404,87.7964,27715.0
2025-01-02 12:10:00,90.07,90.23,89.99,89.99,64848.0,87.7769,87.9328,87.6989,87.6989,64848.0
2025-01-02 12:20:00,89.99,90.04,89.85,89.88,23292.0,87.6989,87.7476,87.5625,87.5917,23292.0
2025-01-02 12:30:00,89.89,89.9,89.74,89.74,13925.0,87.6015,87.6112,87.4553,87.4553,13925.0
2025-01-02 12:40:00,89.77,90.0,89.73,89.92,29376.0,87.4845,87.7087,87.4455,87.6307,29376.0
2025-01-02 12:50:00,89.92,90.01,89.86,89.89,12771.0,87.6307,87.7184,87.5722,87.6015,12771.0
2025-01-02 13:00:00,89.89,90.07,89.87,89.97,22423.0,87.6015,87.7769,87.582,87.6794,22423.0
2025-01-02 13:10:00,89.96,89.98,89.79,89.84,23597.0,87.6697,87.6892,87.504,87.5527,23597.0
2025-01-02 13:20:00,89.85,89.86,89.68,89.7,13721.0,87.5625,87.5722,87.3968,87.4163,13721.0
2025-01-02 13:30:00,89.67,89.68,89.51,89.59,16130.0,87.3871,87.3968,87.2311,87.3091,16130.0
2025-01-02 13:40:00,89.53,89.76,89.53,89.67,32481.0,87.2506,87.4748,87.2506,87.3871,32481.0
2025-01-02 13:50:00,89.69,89.73,89.58,89.73,26702.0,87.4066,87.4455,87.2994,87.4455,26702.0
2025-01-02 14:00:00,89.75,89.75,89.59,89.62,9357.0,87.465,87.465,87.3091,87.3383,9357.0
2025-01-02 14:10:00,89.62,89.67,89.47,89.55,10758.0,87.3383,87.3871,87.1922,87.2701,10758.0
2025-01-02 14:20:00,89.55,89.66,89.51,89.65,18806.0,87.2701,87.3773,87.2311,87.3676,18806.0
2025-01-02 14:30:00,89.63,89.64,89.36,89.39,20178.0,87.3481,87.3578,87.085,87.1142,20178.0
2025-01-02 14:40:00,89.39,89.46,89.35,89.4,11468.0,87.1142,87.1824,87.0752,87.1239,11468.0
2025-01-02 14:50:00,89.42,89.45,89.18,89.18,35889.0,87.1434,87.1727,86.9095,86.9095,35889.0
2025-01-02 15:00:00,89.2,89.36,89.19,89.36,60066.0,86.929,87.085,86.9193,87.085,60066.0
2025-01-02 15:10:00,89.36,89.43,89.28,89.43,23320.0,87.085,87.1532,87.007,87.1532,23320.0
2025-01-02 15:20:00,89.42,89.56,89.42,89.48,29504.0,87.1434,87.2799,87.1434,87.2019,29504.0
2025-01-02 15:30:00,89.51,89.56,89.24,89.27,33738.0,87.2311,87.2799,86.968,86.9973,33738.0
2025-01-02 15:40:00,89.28,89.29,89.15,89.22,71439.0,87.007,87.0167,86.8803,86.9485,71439.0
2025-01-02 15:50:00,89.24,89.32,89.09,89.29,201730.0,86.968,87.046,86.8218,87.0167,201730.0
2025-01-03 09:30:00,89.25,89.29,88.96,89.14,28141.0,86.9778,87.0167,86.6951,86.8706,28141.0
2025-01-03 09:40:00,89.11,89.21,88.65,88.82,23633.0,86.8413,86.9388,86.393,86.5587,23633.0
2025-01-03 09:50:00,88.75,89.03,88.66,88.77,23839.0,86.4905,86.7634,86.4028,86.51,23839.0
2025-01-03 10:00:00,88.84,89.28,88.84,89.24,18269.0,86.5782,87.007,86.5782,86.968,18269.0
2025-01-03 10:10:00,89.25,89.33,89.14,89.19,57841.0,86.9778,87.0557,86.8706,86.9193,57841.0
2025-01-03 10:20:00,89.15,89.5,89.14,89.42,33996.0,86.8803,87.2214,86.8706,87.1434,33996.0
2025-01-03 10:30:00,89.42,89.44,89.16,89.4,46147.0,87.1434,87.1629,86.8901,87.1239,46147.0
2025-01-03 10:40:00,89.4,89.6,89.26,89.26,27784.0,87.1239,87.3188,86.9875,86.9875,27784.0
2025-01-03 10:50:00,89.31,89.57,89.26,89.55,29226.0,87.0362,87.2896,86.9875,87.2701,29226.0
2025-01-03 11:00:00,89.5,89.67,89.49,89.67,13283.0,87.2214,87.3871,87.2116,87.3871,13283.0
2025-01-03 11:10:00,89.69,89.69,89.6,89.65,7281.0,87.4066,87.4066,87.3188,87.3676,7281.0
2025-01-03 11:20:00,89.66,89.78,89.65,89.74,11982.0,87.3773,87.4943,87.3676,87.4553,11982.0
2025-01-03 11:30:00,89.75,89.94,89.72,89.88,37829.0,87.465,87.6502,87.4358,87.5917,37829.0
2025-01-03 11:40:00,89.89,89.95,89.85,89.94,14482.0,87.6015,87.6599,87.5625,87.6502,14482.0
2025-01-03 11:50:00,89.94,89.94,89.8,89.84,18073.0,87.6502,87.6502,87.5138,87.5527,18073.0
2025-01-03 12:00:00,89.81,90.03,89.81,90.03,38324.0,87.5235,87.7379,87.5235,87.7379,38324.0
2025-01-03 12:10:00,90.0,90.14,89.97,90.01,15075.0,87.7087,87.8451,87.6794,87.7184,15075.0
2025-01-03 12:20:00,90.01,90.17,89.97,90.14,18976.0,87.7184,87.8743,87.6794,87.8451,18976.0
2025-01-03 12:30:00,90.16,90.21,90.13,90.13,11935.0,87.8646,87.9133,87.8354,87.8354,11935.0
2025-01-03 12:40:00,90.14,90.2,90.1,90.2,10152.0,87.8451,87.9036,87.8061,87.9036,10152.0
2025-01-03 12:50:00,90.23,90.23,90.1,90.14,18309.0,87.9328,87.9328,87.8061,87.8451,18309.0
2025-01-03 13:00:00,90.12,90.19,90.1,90.17,15843.0,87.8256,87.8938,87.8061,87.8743,15843.0
2025-01-03 13:10:00,90.16,90.25,90.15,90.22,16997.0,87.8646,87.9523,87.8548,87.9231,16997.0
2025-01-03 13:20:00,90.22,90.27,90.0,90.03,42825.0,87.9231,87.9718,87.7087,87.7379,42825.0
2025-01-03 13:30:00,90.05,90.17,90.02,90.16,20813.0,87.7574,87.8743,87.7282,87.8646,20813.0
2025-01-03 13:40:00,90.17,90.17,90.08,90.12,12445.0,87.8743,87.8743,87.7866,87.8256,12445.0
2025-01-03 13:50:00,90.11,90.13,90.04,90.09,9797.0,87.8159,87.8354,87.7476,87.7964,9797.0
2025-01-03 14:00:00,90.1,90.17,90.01,90.03,12033.0,87.8061,87.8743,87.7184,87.7379,12033.0
2025-01-03 14:10:00,90.02,90.13,90.02,90.08,16065.0,87.7282,87.8354,87.7282,87.7866,16065.0
2025-01-03 14:20:00,90.1,90.2,90.05,90.16,19485.0,87.8061,87.9036,87.7574,87.8646,19485.0
2025-01-03 14:30:00,90.17,90.25,90.16,90.2,11446.0,87.8743,87.9523,87.8646,87.9036,11446.0
2025-01-03 14:40:00,90.18,90.23,90.13,90.13,22749.0,87.8841,87.9328,87.8354,87.8354,22749.0
2025-01-03 14:50:00,90.13,90.19,90.08,90.16,27092.0,87.8354,87.8938,87.7866,87.8646,27092.0
2025-01-03 15:00:00,90.15,90.15,89.98,90.03,19924.0,87.8548,87.8548,87.6892,87.7379,19924.0
2025-01-03 15:10:00,90.03,90.16,90.03,90.16,26237.0,87.7379,87.8646,87.7379,87.8646,26237.0
2025-01-03 15:20:00,90.17,90.18,90.04,90.05,50993.0,87.8743,87.8841,87.7476,87.7574,50993.0
2025-01-03 15:30:00,90.03,90.13,90.01,90.04,20703.0,87.7379,87.8354,87.7184,87.7476,20703.0
2025-01-03 15:40:00,90.06,90.1,89.83,89.87,43076.0,87.7671,87.8061,87.543,87.582,43076.0
2025-01-03 15:50:00,89.85,90.0,89.62,89.98,194640.0,87.5625,87.7087,87.3383,87.6892,194640.0
2025-01-06 09:30:00,89.7,89.7,88.93,89.12,79706.0,87.4163,87.4163,86.6659,86.8511,79706.0
2025-01-06 09:40:00,89.12,89.6,88.99,89.21,41904.0,86.8511,87.3188,86.7244,86.9388,41904.0
2025-01-06 09:50:00,89.13,89.53,89.13,89.5,25729.0,86.8608,87.2506,86.8608,87.2214,25729.0
2025-01-06 10:00:00,89.5,89.7,89.32,89.61,27941.0,87.2214,87.4163,87.046,87.3286,27941.0
2025-01-06 10:10:00,89.55,89.71,89.25,89.26,57108.0,87.2701,87.426,86.9778,86.9875,57108.0
2025-01-06 10:20:00,89.24,89.32,89.07,89.3,52691.0,86.968,87.046,86.8023,87.0265,52691.0
2025-01-06 10:30:00,89.32,89.55,89.24,89.3,33664.0,87.046,87.2701,86.968,87.0265,33664.0
2025-01-06 10:40:00,89.34,89.37,89.05,89.23,49425.0,87.0655,87.0947,86.7829,86.9583,49425.0
2025-01-06 10:50:00,89.24,89.49,89.24,89.29,27985.0,86.968,87.2116,86.968,87.0167,27985.0
2025-01-06 11:00:00,89.28,89.54,89.05,89.15,83570.0,87.007,87.2604,86.7829,86.8803,83570.0
2025-01-06 11:10:00,89.18,89.31,88.98,89.2,22296.0,86.9095,87.0362,86.7146,86.929,22296.0
2025-01-06 11:20:00,89.19,89.5,89.13,89.28,23631.0,86.9193,87.2214,86.8608,87.007,23631.0
2025-01-06 11:30:00,89.31,89.33,89.14,89.33,23512.0,87.0362,87.0557,86.8706,87.0557,23512.0
2025-01-06 11:40:00,89.32,89.55,89.26,89.52,22108.0,87.046,87.2701,86.9875,87.2409,22108.0
2025-01-06 11:50:00,89.52,89.52,89.25,89.34,20233.0,87.2409,87.2409,86.9778,87.0655,20233.0
2025-01-06 12:00:00,89.37,89.49,89.25,89.31,75567.0,87.0947,87.2116,86.9778,87.0362,75567.0
2025-01-06 12:10:00,89.29,89.35,89.11,89.11,26836.0,87.0167,87.0752,86.8413,86.8413,26836.0
2025-01-06 12:20:00,89.11,89.23,89.04,89.16,30397.0,86.8413,86.9583,86.7731,86.8901,30397.0
2025-01-06 12:30:00,89.13,89.24,89.11,89.22,27966.0,86.8608,86.968,86.8413,86.9485,27966.0
2025-01-06 12:40:00,89.26,89.26,89.19,89.22,12794.0,86.9875,86.9875,86.9193,86.9485,12794.0
2025-01-06 12:50:00,89.22,89.26,89.14,89.24,17210.0,86.9485,86.9875,86.8706,86.968,17210.0
2025-01-06 13:00:00,89.23,89.25,89.12,89.14,21039.0,86.9583,86.9778,86.8511,86.8706,21039.0
2025-01-06 13:10:00,89.12,89.36,89.11,89.34,37681.0,86.8511,87.085,86.8413,87.0655,37681.0
2025-01-06 13:20:00,89.34,89.37,89.15,89.15,26020.0,87.0655,87.0947,86.8803,86.8803,26020.0
2025-01-06 13:30:00,89.15,89.2,89.06,89.12,30061.0,86.8803,86.929,86.7926,86.8511,30061.0
2025-01-06 13:40:00,89.12,89.16,88.98,89.0,10521.0,86.8511,86.8901,86.7146,86.7341,10521.0
2025-01-06 13:50:00,88.99,89.17,88.99,89.05,21515.0,86.7244,86.8998,86.7244,86.7829,21515.0
2025-01-06 14:00:00,89.02,89.05,88.81,88.81,30431.0,86.7536,86.7829,86.549,86.549,30431.0
2025-01-06 14:10:00,88.89,89.15,88.81,89.08,76247.0,86.6269,86.8803,86.549,86.8121,76247.0
2025-01-06 14:20:00,89.05,89.05,88.93,88.99,15736.0,86.7829,86.7829,86.6659,86.7244,15736.0
2025-01-06 14:30:00,88.96,89.1,88.96,88.98,18049.0,86.6951,86.8316,86.6951,86.7146,18049.0
2025-01-06 14:40:00,88.98,88.99,88.83,88.92,15536.0,86.7146,86.7244,86.5685,86.6562,15536.0
2025-01-06 14:50:00,88.89,88.89,88.77,88.83,16797.0,86.6269,86.6269,86.51,86.5685,16797.0
2025-01-06 15:00:00,88.83,88.86,88.7,88.71,23161.0,86.5685,86.5977,86.4418,86.4515,23161.0
2025-01-06 15:10:00,88.72,88.78,88.64,88.7,24921.0,86.4613,86.5197,86.3833,86.4418,24921.0
2025-01-06 15:20:00,88.68,88.8,88.63,88.69,20797.0,86.4223,86.5392,86.3735,86.432,20797.0
2025-01-06 15:30:00,88.72,88.75,88.54,88.58,27660.0,86.4613,86.4905,86.2858,86.3248,27660.0
2025-01-06 15:40:00,88.58,88.59,88.36,88.43,40822.0,86.3248,86.3346,86.1104,86.1786,40822.0
2025-01-06 15:50:00,88.42,88.58,88.26,88.55,175111.0,86.1689,86.3248,86.013,86.2956,175111.0
2025-01-07 09:30:00,88.52,89.02,88.28,89.02,53492.0,86.2663,86.7536,86.0325,86.7536,53492.0
2025-01-07 09:40:00,89.01,89.05,88.77,88.8,17321.0,86.7439,86.7829,86.51,86.5392,17321.0
2025-01-07 09:50:00,88.77,88.94,88.62,88.91,18320.0,86.51,86.6757,86.3638,86.6464,18320.0
2025-01-07 10:00:00,88.86,88.88,88.25,88.39,38592.0,86.5977,86.6172,86.0032,86.1397,38592.0
2025-01-07 10:10:00,88.4,88.5,88.05,88.25,29454.0,86.1494,86.2469,85.8083,86.0032,29454.0
2025-01-07 10:20:00,88.27,88.63,88.22,88.54,32779.0,86.0227,86.3735,85.974,86.2858,32779.0
2025-01-07 10:30:00,88.59,89.01,88.54,88.94,23067.0,86.3346,86.7439,86.2858,86.6757,23067.0
2025-01-07 10:40:00,88.94,88.98,88.5,88.5,24422.0,86.6757,86.7146,86.2469,86.2469,24422.0
2025-01-07 10:50:00,88.5,88.78,88.49,88.73,25709.0,86.2469,86.5197,86.2371,86.471,25709.0
2025-01-07 11:00:00,88.72,88.79,88.63,88.63,20808.0,86.4613,86.5295,86.3735,86.3735,20808.0
2025-01-07 11:10:00,88.64,88.71,88.36,88.4,27108.0,86.3833,86.4515,86.1104,86.1494,27108.0
2025-01-07 11:20:00,88.39,88.43,88.2,88.3,58205.0,86.1397,86.1786,85.9545,86.0519,58205.0
2025-01-07 11:30:00,88.28,88.28,88.1,88.26,16227.0,86.0325,86.0325,85.857,86.013,16227.0
2025-01-07 11:40:00,88.25,88.29,88.16,88.19,23805.0,86.0032,86.0422,85.9155,85.9447,23805.0
2025-01-07 11:50:00,88.17,88.2,87.84,87.84,45997.0,85.9253,85.9545,85.6037,85.6037,45997.0
2025-01-07 12:00:00,87.85,87.91,87.75,87.81,42780.0,85.6134,85.6719,85.5159,85.5744,42780.0
2025-01-07 12:10:00,87.81,87.96,87.78,87.96,14419.0,85.5744,85.7206,85.5452,85.7206,14419.0
2025-01-07 12:20:00,87.94,87.99,87.85,87.88,56920.0,85.7011,85.7498,85.6134,85.6426,56920.0
2025-01-07 12:30:00,87.9,88.11,87.88,88.05,46406.0,85.6621,85.8668,85.6426,85.8083,46406.0
2025-01-07 12:40:00,88.02,88.19,87.9,87.93,24957.0,85.7791,85.9447,85.6621,85.6914,24957.0
2025-01-07 12:50:00,87.92,87.93,87.69,87.78,82792.0,85.6816,85.6914,85.4575,85.5452,82792.0
2025-01-07 13:00:00,87.77,87.93,87.71,87.81,41109.0,85.5354,85.6914,85.477,85.5744,41109.0
2025-01-07 13:10:00,87.82,87.86,87.68,87.68,19208.0,85.5842,85.6231,85.4477,85.4477,19208.0
2025-01-07 13:20:00,87.7,87.8,87.68,87.73,29071.0,85.4672,85.5647,85.4477,85.4965,29071.0
2025-01-07 13:30:00,87.73,87.84,87.69,87.77,15885.0,85.4965,85.6037,85.4575,85.5354,15885.0
2025-01-07 13:40:00,87.79,87.85,87.72,87.82,14379.0,85.5549,85.6134,85.4867,85.5842,14379.0
2025-01-07 13:50:00,87.82,88.0,87.79,87.98,16664.0,85.5842,85.7596,85.5549,85.7401,16664.0
2025-01-07 14:00:00,88.01,88.1,87.86,87.88,28981.0,85.7693,85.857,85.6231,85.6426,28981.0
2025-01-07 14:10:00,87.9,87.99,87.87,87.9,22908.0,85.6621,85.7498,85.6329,85.6621,22908.0
2025-01-07 14:20:00,87.9,88.01,87.88,87.91,34864.0,85.6621,85.7693,85.6426,85.6719,34864.0
2025-01-07 14:30:00,87.91,87.91,87.71,87.72,26900.0,85.6719,85.6719,85.477,85.4867,26900.0
2025-01-07 14:40:00,87.71,87.78,87.62,87.64,40856.0,85.477,85.5452,85.3893,85.4087,40856.0
2025-01-07 14:50:00,87.61,87.62,87.47,87.53,70242.0,85.3795,85.3893,85.2431,85.3015,70242.0
2025-01-07 15:00:00,87.51,87.52,87.36,87.44,50575.0,85.2821,85.2918,85.1359,85.2138,50575.0
2025-01-07 15:10:00,87.43,87.59,87.37,87.57,54997.0,85.2041,85.36,85.1456,85.3405,54997.0
2025-01-07 15:20:00,87.56,87.56,87.41,87.44,57910.0,85.3308,85.3308,85.1846,85.2138,57910.0
2025-01-07 15:30:00,87.44,87.51,87.26,87.31,76700.0,85.2138,85.2821,85.0384,85.0872,76700.0
2025-01-07 15:40:00,87.3,87.45,87.27,87.33,96391.0,85.0774,85.2236,85.0482,85.1066,96391.0
2025-01-07 15:50:00,87.34,87.52,87.26,87.47,209082.0,85.1164,85.2918,85.0384,85.2431,209082.0
2025-01-08 09:30:00,87.15,87.44,86.71,86.77,64644.0,84.9312,85.2138,84.5024,84.5609,64644.0
2025-01-08 09:40:00,86.78,86.79,86.15,86.3,30944.0,84.5706,84.5804,83.9567,84.1029,30944.0
2025-01-08 09:50:00,86.29,86.38,85.96,86.04,50781.0,84.0931,84.1808,83.7715,83.8495,50781.0
2025-01-08 10:00:00,86.0,86.57,85.96,86.54,49665.0,83.8105,84.366,83.7715,84.3368,49665.0
2025-01-08 10:10:00,86.57,86.88,86.5,86.74,34836.0,84.366,84.6681,84.2978,84.5317,34836.0
2025-01-08 10:20:00,86.68,86.86,86.6,86.61,47459.0,84.4732,84.6486,84.3952,84.405,47459.0
2025-01-08 10:30:00,86.61,86.76,86.52,86.59,41994.0,84.405,84.5512,84.3173,84.3855,41994.0
2025-01-08 10:40:00,86.59,86.9,86.54,86.85,16497.0,84.3855,84.6876,84.3368,84.6389,16497.0
2025-01-08 10:50:00,86.84,86.97,86.81,86.91,34483.0,84.6291,84.7558,84.5999,84.6973,34483.0
2025-01-08 11:00:00,86.93,87.11,86.82,86.84,35664.0,84.7168,84.8922,84.6096,84.6291,35664.0
2025-01-08 11:10:00,86.85,86.94,86.79,86.89,28140.0,84.6389,84.7266,84.5804,84.6778,28140.0
2025-01-08 11:20:00,86.91,86.98,86.82,86.88,27209.0,84.6973,84.7656,84.6096,84.6681,27209.0
2025-01-08 11:30:00,86.88,86.94,86.77,86.91,17287.0,84.6681,84.7266,84.5609,84.6973,17287.0
2025-01-08 11:40:00,86.91,86.97,86.68,86.73,19515.0,84.6973,84.7558,84.4732,84.5219,19515.0
2025-01-08 11:50:00,86.74,86.78,86.68,86.68,17302.0,84.5317,84.5706,84.4732,84.4732,17302.0
2025-01-08 12:00:00,86.69,86.74,86.51,86.52,25221.0,84.4829,84.5317,84.3075,84.3173,25221.0
2025-01-08 12:10:00,86.53,86.65,86.48,86.63,20103.0,84.327,84.444,84.2783,84.4245,20103.0
2025-01-08 12:20:00,86.63,86.75,86.55,86.73,67428.0,84.4245,84.5414,84.3465,84.5219,67428.0
2025-01-08 12:30:00,86.73,86.78,86.56,86.6,51252.0,84.5219,84.5706,84.3562,84.3952,51252.0
2025-01-08 12:40:00,86.6,86.74,86.58,86.64,39818.0,84.3952,84.5317,84.3757,84.4342,39818.0
2025-01-08 12:50:00,86.65,86.7,86.61,86.63,20665.0,84.444,84.4927,84.405,84.4245,20665.0
2025-01-08 13:00:00,86.63,86.81,86.6,86.67,25757.0,84.4245,84.5999,84.3952,84.4634,25757.0
2025-01-08 13:10:00,86.64,86.66,86.48,86.5,25315.0,84.4342,84.4537,84.2783,84.2978,25315.0
2025-01-08 13:20:00,86.51,86.54,86.43,86.53,25493.0,84.3075,84.3368,84.2296,84.327,25493.0
2025-01-08 13:30:00,86.53,86.79,86.5,86.68,37936.0,84.327,84.5804,84.2978,84.4732,37936.0
2025-01-08 13:40:00,86.69,86.69,86.49,86.5,24759.0,84.4829,84.4829,84.288,84.2978,24759.0
2025-01-08 13:50:00,86.49,86.55,86.31,86.35,29740.0,84.288,84.3465,84.1126,84.1516,29740.0
2025-01-08 14:00:00,86.34,86.35,86.25,86.34,66916.0,84.1418,84.1516,84.0541,84.1418,66916.0
2025-01-08 14:10:00,86.34,86.49,86.22,86.45,35401.0,84.1418,84.288,84.0249,84.249,35401.0
2025-01-08 14:20:00,86.45,86.67,86.45,86.63,36132.0,84.249,84.4634,84.249,84.4245,36132.0
2025-01-08 14:30:00,86.61,86.62,86.49,86.51,40510.0,84.405,84.4147,84.288,84.3075,40510.0
2025-01-08 14:40:00,86.51,86.63,86.49,86.58,35533.0,84.3075,84.4245,84.288,84.3757,35533.0
2025-01-08 14:50:00,86.59,86.62,86.53,86.57,33783.0,84.3855,84.4147,84.327,84.366,33783.0
2025-01-08 15:00:00,86.58,86.67,86.55,86.66,51465.0,84.3757,84.4634,84.3465,84.4537,51465.0
2025-01-08 15:10:00,86.66,86.81,86.61,86.8,47774.0,84.4537,84.5999,84.405,84.5901,47774.0
2025-01-08 15:20:00,86.8,87.04,86.76,87.0,45558.0,84.5901,84.824,84.5512,84.785,45558.0
2025-01-08 15:30:00,87.0,87.09,86.95,87.02,53190.0,84.785,84.8728,84.7363,84.8045,53190.0
2025-01-08 15:40:00,87.02,87.18,87.0,87.18,64363.0,84.8045,84.9605,84.785,84.9605,64363.0
2025-01-08 15:50:00,87.18,87.53,87.18,87.46,486564.0,84.9605,85.3015,84.9605,85.2333,486564.0
2025-01-10 09:30:00,86.11,86.27,85.51,85.88,147404.0,83.9177,84.0736,83.333,83.6936,147404.0
2025-01-10 09:40:00,85.9,86.06,85.8,85.91,92410.0,83.713,83.869,83.6156,83.7228,92410.0
2025-01-10 09:50:00,85.9,86.02,85.77,86.02,43036.0,83.713,83.83,83.5864,83.83,43036.0
2025-01-10 10:00:00,86.02,86.31,85.79,86.18,216244.0,83.83,84.1126,83.6058,83.9859,216244.0
2025-01-10 10:10:00,86.22,86.36,85.83,85.92,103567.0,84.0249,84.1613,83.6448,83.7325,103567.0
2025-01-10 10:20:00,85.95,85.95,85.45,85.48,47876.0,83.7618,83.7618,83.2745,83.3037,47876.0
2025-01-10 10:30:00,85.48,85.6,85.27,85.27,49420.0,83.3037,83.4207,83.0991,83.0991,49420.0
2025-01-10 10:40:00,85.26,85.28,84.95,85.24,59963.0,83.0893,83.1088,82.7872,83.0699,59963.0
2025-01-10 10:50:00,85.26,85.52,85.2,85.5,86736.0,83.0893,83.3427,83.0309,83.3232,86736.0
2025-01-10 11:00:00,85.5,85.66,85.33,85.58,111376.0,83.3232,83.4792,83.1576,83.4012,111376.0
2025-01-10 11:10:00,85.62,85.83,85.39,85.44,104196.0,83.4402,83.6448,83.216,83.2648,104196.0
2025-01-10 11:20:00,85.4,85.42,85.14,85.18,95590.0,83.2258,83.2453,82.9724,83.0114,95590.0
2025-01-10 11:30:00,85.19,85.19,84.85,84.91,45887.0,83.0211,83.0211,82.6898,82.7483,45887.0
2025-01-10 11:40:00,84.92,84.98,84.75,84.9,78679.0,82.758,82.8165,82.5923,82.7385,78679.0
2025-01-10 11:50:00,84.9,85.32,84.89,85.23,103233.0,82.7385,83.1478,82.7288,83.0601,103233.0
2025-01-10 12:00:00,85.25,85.3,84.91,84.98,24305.0,83.0796,83.1283,82.7483,82.8165,24305.0
2025-01-10 12:10:00,84.99,85.27,84.94,85.22,33141.0,82.8262,83.0991,82.7775,83.0504,33141.0
2025-01-10 12:20:00,85.21,85.28,85.05,85.16,22913.0,83.0406,83.1088,82.8847,82.9919,22913.0
2025-01-10 12:30:00,85.16,85.24,85.1,85.11,16845.0,82.9919,83.0699,82.9334,82.9432,16845.0
2025-01-10 12:40:00,85.11,85.22,84.97,84.97,23488.0,82.9432,83.0504,82.8067,82.8067,23488.0
2025-01-10 12:50:00,84.99,85.05,84.95,84.96,25754.0,82.8262,82.8847,82.7872,82.797,25754.0
2025-01-10 13:00:00,84.97,85.0,84.87,84.91,29589.0,82.8067,82.836,82.7093,82.7483,29589.0
2025-01-10 13:10:00,84.91,85.18,84.91,85.04,36807.0,82.7483,83.0114,82.7483,82.8749,36807.0
2025-01-10 13:20:00,85.04,85.06,84.96,84.99,27878.0,82.8749,82.8944,82.797,82.8262,27878.0
2025-01-10 13:30:00,84.99,85.1,84.9,85.1,26190.0,82.8262,82.9334,82.7385,82.9334,26190.0
2025-01-10 13:40:00,85.1,85.27,85.07,85.2,20314.0,82.9334,83.0991,82.9042,83.0309,20314.0
2025-01-10 13:50:00,85.21,85.27,85.1,85.21,23927.0,83.0406,83.0991,82.9334,83.0406,23927.0
2025-01-10 14:00:00,85.23,85.28,85.12,85.2,34687.0,83.0601,83.1088,82.9529,83.0309,34687.0
2025-01-10 14:10:00,85.2,85.22,85.02,85.04,30827.0,83.0309,83.0504,82.8555,82.8749,30827.0
2025-01-10 14:20:00,85.04,85.06,84.95,85.04,47102.0,82.8749,82.8944,82.7872,82.8749,47102.0
2025-01-10 14:30:00,85.02,85.02,84.85,84.86,28475.0,82.8555,82.8555,82.6898,82.6995,28475.0
2025-01-10 14:40:00,84.85,84.92,84.78,84.8,23123.0,82.6898,82.758,82.6216,82.6411,23123.0
2025-01-10 14:50:00,84.8,85.03,84.78,85.01,41599.0,82.6411,82.8652,82.6216,82.8457,41599.0
2025-01-10 15:00:00,84.98,84.99,84.85,84.92,40434.0,82.8165,82.8262,82.6898,82.758,40434.0
2025-01-10 15:10:00,84.93,84.93,84.61,84.61,51966.0,82.7677,82.7677,82.4559,82.4559,51966.0
2025-01-10 15:20:00,84.64,84.83,84.63,84.72,56056.0,82.4851,82.6703,82.4754,82.5631,56056.0
2025-01-10 15:30:00,84.71,84.81,84.61,84.75,66215.0,82.5533,82.6508,82.4559,82.5923,66215.0
2025-01-10 15:40:00,84.73,84.76,84.54,84.56,73802.0,82.5728,82.6021,82.3877,82.4072,73802.0
2025-01-10 15:50:00,84.59,84.61,84.2,84.31,277692.0,82.4364,82.4559,82.0563,82.1635,277692.0
2025-01-13 09:30:00,84.46,85.83,84.25,85.41,254791.0,82.3097,83.6448,82.1051,83.2355,254791.0
2025-01-13 09:40:00,85.49,85.49,85.01,85.19,69114.0,83.3135,83.3135,82.8457,83.0211,69114.0
2025-01-13 09:50:00,85.17,85.44,85.03,85.31,57636.0,83.0016,83.2648,82.8652,83.1381,57636.0
2025-01-13 10:00:00,85.31,85.42,85.03,85.07,49691.0,83.1381,83.2453,82.8652,82.9042,49691.0
2025-01-13 10:10:00,85.05,85.08,84.84,84.9,37954.0,82.8847,82.9139,82.68,82.7385,37954.0
2025-01-13 10:20:00,84.9,85.12,84.78,85.0,43979.0,82.7385,82.9529,82.6216,82.836,43979.0
2025-01-13 10:30:00,85.01,85.32,84.99,85.16,43032.0,82.8457,83.1478,82.8262,82.9919,43032.0
2025-01-13 10:40:00,85.15,85.25,85.07,85.12,32537.0,82.9821,83.0796,82.9042,82.9529,32537.0
2025-01-13 10:50:00,85.13,85.21,85.0,85.17,63407.0,82.9627,83.0406,82.836,83.0016,63407.0
2025-01-13 11:00:00,85.16,85.21,84.86,85.12,65874.0,82.9919,83.0406,82.6995,82.9529,65874.0
2025-01-13 11:10:00,85.1,85.28,84.98,85.22,49857.0,82.9334,83.1088,82.8165,83.0504,49857.0
2025-01-13 11:20:00,85.22,85.28,84.97,84.98,152357.0,83.0504,83.1088,82.8067,82.8165,152357.0
2025-01-13 11:30:00,84.98,85.05,84.7,84.74,25247.0,82.8165,82.8847,82.5436,82.5826,25247.0
2025-01-13 11:40:00,84.73,84.85,84.67,84.7,21242.0,82.5728,82.6898,82.5144,82.5436,21242.0
2025-01-13 11:50:00,84.7,84.73,84.54,84.55,26811.0,82.5436,82.5728,82.3877,82.3974,26811.0
2025-01-13 12:00:00,84.56,84.71,84.52,84.69,23552.0,82.4072,82.5533,82.3682,82.5339,23552.0
2025-01-13 12:10:00,84.69,84.76,84.57,84.73,45936.0,82.5339,82.6021,82.4169,82.5728,45936.0
2025-01-13 12:20:00,84.73,84.87,84.69,84.79,54675.0,82.5728,82.7093,82.5339,82.6313,54675.0
2025-01-13 12:30:00,84.78,84.91,84.76,84.88,11460.0,82.6216,82.7483,82.6021,82.719,11460.0
2025-01-13 12:40:00,84.89,84.98,84.89,84.95,9654.0,82.7288,82.8165,82.7288,82.7872,9654.0
2025-01-13 12:50:00,84.97,85.22,84.97,85.2,35160.0,82.8067,83.0504,82.8067,83.0309,35160.0
2025-01-13 13:00:00,85.23,85.3,85.07,85.07,53481.0,83.0601,83.1283,82.9042,82.9042,53481.0
2025-01-13 13:10:00,85.09,85.15,85.05,85.14,20011.0,82.9237,82.9821,82.8847,82.9724,20011.0
2025-01-13 13:20:00,85.14,85.19,85.08,85.13,18417.0,82.9724,83.0211,82.9139,82.9627,18417.0
2025-01-13 13:30:00,85.13,85.2,85.04,85.15,44010.0,82.9627,83.0309,82.8749,82.9821,44010.0
2025-01-13 13:40:00,85.13,85.31,85.12,85.3,83048.0,82.9627,83.1381,82.9529,83.1283,83048.0
2025-01-13 13:50:00,85.29,85.3,85.17,85.29,83744.0,83.1186,83.1283,83.0016,83.1186,83744.0
2025-01-13 14:00:00,85.29,85.31,85.09,85.2,26292.0,83.1186,83.1381,82.9237,83.0309,26292.0
2025-01-13 14:10:00,85.2,85.3,85.13,85.21,23767.0,83.0309,83.1283,82.9627,83.0406,23767.0
2025-01-13 14:20:00,85.18,85.28,85.17,85.25,51019.0,83.0114,83.1088,83.0016,83.0796,51019.0
2025-01-13 14:30:00,85.25,85.44,85.25,85.39,26233.0,83.0796,83.2648,83.0796,83.216,26233.0
2025-01-13 14:40:00,85.42,85.48,85.3,85.3,29122.0,83.2453,83.3037,83.1283,83.1283,29122.0
2025-01-13 14:50:00,85.33,85.49,85.26,85.48,33665.0,83.1576,83.3135,83.0893,83.3037,33665.0
2025-01-13 15:00:00,85.47,85.7,85.43,85.67,29982.0,83.294,83.5181,83.255,83.4889,29982.0
2025-01-13 15:10:00,85.67,85.77,85.53,85.57,69026.0,83.4889,83.5864,83.3525,83.3914,69026.0
2025-01-13 15:20:00,85.57,85.59,85.34,85.39,51537.0,83.3914,83.4109,83.1673,83.216,51537.0
2025-01-13 15:30:00,85.37,85.5,85.34,85.45,37584.0,83.1965,83.3232,83.1673,83.2745,37584.0
2025-01-13 15:40:00,85.45,85.52,85.31,85.36,47141.0,83.2745,83.3427,83.1381,83.1868,47141.0
2025-01-13 15:50:00,85.36,85.79,85.33,85.68,631826.0,83.1868,83.6058,83.1576,83.4986,631826.0
2025-01-14 09:30:00,85.73,86.14,85.6,86.0,92255.0,83.5474,83.9469,83.4207,83.8105,92255.0
2025-01-14 09:40:00,85.98,86.17,85.91,86.07,81436.0,83.791,83.9762,83.7228,83.8787,81436.0
2025-01-14 09:50:00,86.06,86.15,85.97,86.09,19369.0,83.869,83.9567,83.7813,83.8982,19369.0
2025-01-14 10:00:00,86.12,86.42,86.11,86.17,45190.0,83.9274,84.2198,83.9177,83.9762,45190.0
2025-01-14 10:10:00,86.21,86.42,86.09,86.32,51405.0,84.0152,84.2198,83.8982,84.1224,51405.0
2025-01-14 10:20:00,86.29,86.55,86.26,86.52,52652.0,84.0931,84.3465,84.0639,84.3173,52652.0
2025-01-14 10:30:00,86.52,86.63,86.41,86.6,30524.0,84.3173,84.4245,84.2101,84.3952,30524.0
2025-01-14 10:40:00,86.58,86.72,86.5,86.65,22822.0,84.3757,84.5122,84.2978,84.444,22822.0
2025-01-14 10:50:00,86.66,86.78,86.54,86.65,14741.0,84.4537,84.5706,84.3368,84.444,14741.0
2025-01-14 11:00:00,86.69,86.69,86.45,86.59,26730.0,84.4829,84.4829,84.249,84.3855,26730.0
2025-01-14 11:10:00,86.59,86.73,86.51,86.61,25842.0,84.3855,84.5219,84.3075,84.405,25842.0
2025-01-14 11:20:00,86.59,86.9,86.59,86.83,19125.0,84.3855,84.6876,84.3855,84.6194,19125.0
2025-01-14 11:30:00,86.82,87.0,86.8,86.85,23366.0,84.6096,84.785,84.5901,84.6389,23366.0
2025-01-14 11:40:00,86.82,86.84,86.61,86.62,16464.0,84.6096,84.6291,84.405,84.4147,16464.0
2025-01-14 11:50:00,86.6,86.64,86.5,86.52,51222.0,84.3952,84.4342,84.2978,84.3173,51222.0
2025-01-14 12:00:00,86.52,86.54,86.44,86.51,17845.0,84.3173,84.3368,84.2393,84.3075,17845.0
2025-01-14 12:10:00,86.53,86.73,86.5,86.64,20519.0,84.327,84.5219,84.2978,84.4342,20519.0
2025-01-14 12:20:00,86.64,86.75,86.61,86.61,21845.0,84.4342,84.5414,84.405,84.405,21845.0
2025-01-14 12:30:00,86.61,86.73,86.54,86.68,20174.0,84.405,84.5219,84.3368,84.4732,20174.0
2025-01-14 12:40:00,86.67,86.81,86.65,86.79,13618.0,84.4634,84.5999,84.444,84.5804,13618.0
2025-01-14 12:50:00,86.78,86.81,86.7,86.72,10852.0,84.5706,84.5999,84.4927,84.5122,10852.0
2025-01-14 13:00:00,86.75,86.98,86.75,86.98,8921.0,84.5414,84.7656,84.5414,84.7656,8921.0
2025-01-14 13:10:00,86.98,87.06,86.94,86.96,40679.0,84.7656,84.8435,84.7266,84.7461,40679.0
2025-01-14 13:20:00,86.95,87.02,86.93,87.0,17106.0,84.7363,84.8045,84.7168,84.785,17106.0
2025-01-14 13:30:00,87.02,87.08,86.96,87.04,24893.0,84.8045,84.863,84.7461,84.824,24893.0
2025-01-14 13:40:00,87.02,87.16,87.01,87.13,35921.0,84.8045,84.941,84.7948,84.9117,35921.0
2025-01-14 13:50:00,87.13,87.31,87.12,87.26,43706.0,84.9117,85.0872,84.902,85.0384,43706.0
2025-01-14 14:00:00,87.24,87.25,87.05,87.05,33095.0,85.0189,85.0287,84.8338,84.8338,33095.0
2025-01-14 14:10:00,87.06,87.12,87.0,87.09,23353.0,84.8435,84.902,84.785,84.8728,23353.0
2025-01-14 14:20:00,87.08,87.08,86.77,86.79,38634.0,84.863,84.863,84.5609,84.5804,38634.0
2025-01-14 14:30:00,86.77,86.94,86.74,86.93,16004.0,84.5609,84.7266,84.5317,84.7168,16004.0
2025-01-14 14:40:00,86.94,86.94,86.81,86.82,18459.0,84.7266,84.7266,84.5999,84.6096,18459.0
2025-01-14 14:50:00,86.82,86.83,86.66,86.7,18805.0,84.6096,84.6194,84.4537,84.4927,18805.0
2025-01-14 15:00:00,86.67,86.67,86.56,86.6,26663.0,84.4634,84.4634,84.3562,84.3952,26663.0
2025-01-14 15:10:00,86.6,86.74,86.55,86.73,41022.0,84.3952,84.5317,84.3465,84.5219,41022.0
2025-01-14 15:20:00,86.73,86.94,86.72,86.9,36816.0,84.5219,84.7266,84.5122,84.6876,36816.0
2025-01-14 15:30:00,86.91,86.96,86.82,86.9,31959.0,84.6973,84.7461,84.6096,84.6876,31959.0
2025-01-14 15:40:00,86.9,87.01,86.9,86.97,25163.0,84.6876,84.7948,84.6876,84.7558,25163.0
2025-01-14 15:50:00,86.96,87.1,86.6,86.68,180253.0,84.7461,84.8825,84.3952,84.4732,180253.0
2025-01-15 09:30:00,88.77,89.1,88.48,88.6,126070.0,86.51,86.8316,86.2274,86.3443,126070.0
2025-01-15 09:40:00,88.77,88.9,88.37,88.5,60414.0,86.51,86.6367,86.1202,86.2469,60414.0
2025-01-15 09:50:00,88.44,88.55,88.3,88.52,34341.0,86.1884,86.2956,86.0519,86.2663,34341.0
2025-01-15 10:00:00,88.45,88.68,88.39,88.54,22707.0,86.1981,86.4223,86.1397,86.2858,22707.0
2025-01-15 10:10:00,88.57,88.82,88.48,88.79,29307.0,86.3151,86.5587,86.2274,86.5295,29307.0
2025-01-15 10:20:00,88.75,88.8,88.53,88.6,31638.0,86.4905,86.5392,86.2761,86.3443,31638.0
2025-01-15 10:30:00,88.58,88.64,88.13,88.16,38448.0,86.3248,86.3833,85.8863,85.9155,38448.0
2025-01-15 10:40:00,88.15,88.18,87.92,87.94,76983.0,85.9058,85.935,85.6816,85.7011,76983.0
2025-01-15 10:50:00,87.92,88.04,87.85,88.0,15832.0,85.6816,85.7986,85.6134,85.7596,15832.0
2025-01-15 11:00:00,88.0,88.0,87.73,87.87,12164.0,85.7596,85.7596,85.4965,85.6329,12164.0
2025-01-15 11:10:00,87.91,87.92,87.65,87.72,20318.0,85.6719,85.6816,85.4185,85.4867,20318.0
2025-01-15 11:20:00,87.72,87.85,87.65,87.72,21622.0,85.4867,85.6134,85.4185,85.4867,21622.0
2025-01-15 11:30:00,87.68,87.69,87.36,87.49,49688.0,85.4477,85.4575,85.1359,85.2626,49688.0
2025-01-15 11:40:00,87.48,87.57,87.32,87.35,13286.0,85.2528,85.3405,85.0969,85.1261,13286.0
2025-01-15 11:50:00,87.3,87.53,87.07,87.33,79703.0,85.0774,85.3015,84.8533,85.1066,79703.0
2025-01-15 12:00:00,87.33,87.46,87.29,87.39,23398.0,85.1066,85.2333,85.0677,85.1651,23398.0
2025-01-15 12:10:00,87.39,87.45,87.33,87.34,25798.0,85.1651,85.2236,85.1066,85.1164,25798.0
2025-01-15 12:20:00,87.3,87.32,87.03,87.08,28382.0,85.0774,85.0969,84.8143,84.863,28382.0
2025-01-15 12:30:00,87.09,87.14,87.02,87.11,23314.0,84.8728,84.9215,84.8045,84.8922,23314.0
2025-01-15 12:40:00,87.11,87.52,87.1,87.42,48429.0,84.8922,85.2918,84.8825,85.1944,48429.0
2025-01-15 12:50:00,87.42,87.48,87.17,87.17,32160.0,85.1944,85.2528,84.9507,84.9507,32160.0
2025-01-15 13:00:00,87.18,87.2,86.93,86.94,21481.0,84.9605,84.98,84.7168,84.7266,21481.0
2025-01-15 13:10:00,86.91,87.07,86.89,87.04,32947.0,84.6973,84.8533,84.6778,84.824,32947.0
2025-01-15 13:20:00,87.03,87.06,86.84,86.87,11127.0,84.8143,84.8435,84.6291,84.6584,11127.0
2025-01-15 13:30:00,86.87,86.98,86.87,86.96,33590.0,84.6584,84.7656,84.6584,84.7461,33590.0
2025-01-15 13:40:00,86.96,86.99,86.64,86.79,90343.0,84.7461,84.7753,84.4342,84.5804,90343.0
2025-01-15 13:50:00,86.76,86.79,86.7,86.79,26348.0,84.5512,84.5804,84.4927,84.5804,26348.0
2025-01-15 14:00:00,86.78,86.78,86.62,86.68,24359.0,84.5706,84.5706,84.4147,84.4732,24359.0
2025-01-15 14:10:00,86.67,86.79,86.66,86.7,39410.0,84.4634,84.5804,84.4537,84.4927,39410.0
2025-01-15 14:20:00,86.7,86.75,86.61,86.68,37452.0,84.4927,84.5414,84.405,84.4732,37452.0
2025-01-15 14:30:00,86.7,86.86,86.68,86.84,35604.0,84.4927,84.6486,84.4732,84.6291,35604.0
2025-01-15 14:40:00,86.84,86.86,86.75,86.79,32251.0,84.6291,84.6486,84.5414,84.5804,32251.0
2025-01-15 14:50:00,86.78,86.87,86.77,86.8,40105.0,84.5706,84.6584,84.5609,84.5901,40105.0
2025-01-15 15:00:00,86.77,86.81,86.66,86.7,45844.0,84.5609,84.5999,84.4537,84.4927,45844.0
2025-01-15 15:10:00,86.7,86.79,86.6,86.62,39779.0,84.4927,84.5804,84.3952,84.4147,39779.0
2025-01-15 15:20:00,86.61,86.72,86.6,86.64,36677.0,84.405,84.5122,84.3952,84.4342,36677.0
2025-01-15 15:30:00,86.64,86.73,86.55,86.62,49632.0,84.4342,84.5219,84.3465,84.4147,49632.0
2025-01-15 15:40:00,86.62,86.64,86.41,86.44,50026.0,84.4147,84.4342,84.2101,84.2393,50026.0
2025-01-15 15:50:00,86.43,86.7,86.43,86.64,145454.0,84.2296,84.4927,84.2296,84.4342,145454.0
2025-01-16 09:30:00,86.68,87.44,86.68,87.12,55687.0,84.4732,85.2138,84.4732,84.902,55687.0
2025-01-16 09:40:00,87.12,87.18,86.93,86.99,9123.0,84.902,84.9605,84.7168,84.7753,9123.0
2025-01-16 09:50:00,87.0,87.03,86.85,87.03,25446.0,84.785,84.8143,84.6389,84.8143,25446.0
2025-01-16 10:00:00,87.08,87.45,87.02,87.42,18403.0,84.863,85.2236,84.8045,85.1944,18403.0
2025-01-16 10:10:00,87.42,87.7,87.41,87.7,94991.0,85.1944,85.4672,85.1846,85.4672,94991.0
2025-01-16 10:20:00,87.67,87.84,87.54,87.72,42068.0,85.438,85.6037,85.3113,85.4867,42068.0
2025-01-16 10:30:00,87.79,87.95,87.77,87.92,11690.0,85.5549,85.7109,85.5354,85.6816,11690.0
2025-01-16 10:40:00,87.92,88.26,87.81,88.26,41045.0,85.6816,86.013,85.5744,86.013,41045.0
2025-01-16 10:50:00,88.22,88.8,88.2,88.69,100155.0,85.974,86.5392,85.9545,86.432,100155.0
2025-01-16 11:00:00,88.67,88.89,88.63,88.86,110944.0,86.4125,86.6269,86.3735,86.5977,110944.0
2025-01-16 11:10:00,88.84,88.99,88.73,88.92,61717.0,86.5782,86.7244,86.471,86.6562,61717.0
2025-01-16 11:20:00,88.94,89.25,88.91,89.25,35061.0,86.6757,86.9778,86.6464,86.9778,35061.0
2025-01-16 11:30:00,89.25,89.33,89.13,89.23,34940.0,86.9778,87.0557,86.8608,86.9583,34940.0
2025-01-16 11:40:00,89.22,89.3,89.11,89.22,32988.0,86.9485,87.0265,86.8413,86.9485,32988.0
2025-01-16 11:50:00,89.25,89.26,89.03,89.11,52780.0,86.9778,86.9875,86.7634,86.8413,52780.0
2025-01-16 12:00:00,89.09,89.13,88.9,88.98,43596.0,86.8218,86.8608,86.6367,86.7146,43596.0
2025-01-16 12:10:00,89.0,89.09,88.85,88.86,45980.0,86.7341,86.8218,86.5879,86.5977,45980.0
2025-01-16 12:20:00,88.88,89.21,88.86,89.2,49193.0,86.6172,86.9388,86.5977,86.929,49193.0
2025-01-16 12:30:00,89.22,89.23,89.11,89.17,46154.0,86.9485,86.9583,86.8413,86.8998,46154.0
2025-01-16 12:40:00,89.16,89.37,89.13,89.37,23644.0,86.8901,87.0947,86.8608,87.0947,23644.0
2025-01-16 12:50:00,89.37,89.44,89.3,89.42,24215.0,87.0947,87.1629,87.0265,87.1434,24215.0
2025-01-16 13:00:00,89.41,89.57,89.15,89.56,74945.0,87.1337,87.2896,86.8803,87.2799,74945.0
2025-01-16 13:10:00,89.56,89.65,89.47,89.51,35442.0,87.2799,87.3676,87.1922,87.2311,35442.0
2025-01-16 13:20:00,89.51,89.54,89.39,89.44,51605.0,87.2311,87.2604,87.1142,87.1629,51605.0
2025-01-16 13:30:00,89.47,89.54,89.4,89.49,55446.0,87.1922,87.2604,87.1239,87.2116,55446.0
2025-01-16 13:40:00,89.48,89.61,89.48,89.61,34853.0,87.2019,87.3286,87.2019,87.3286,34853.0
2025-01-16 13:50:00,89.61,89.66,89.53,89.58,47537.0,87.3286,87.3773,87.2506,87.2994,47537.0
2025-01-16 14:00:00,89.58,89.64,89.54,89.59,19627.0,87.2994,87.3578,87.2604,87.3091,19627.0
2025-01-16 14:10:00,89.59,89.74,89.56,89.71,44101.0,87.3091,87.4553,87.2799,87.426,44101.0
2025-01-16 14:20:00,89.7,89.85,89.55,89.81,86646.0,87.4163,87.5625,87.2701,87.5235,86646.0
2025-01-16 14:30:00,89.78,89.85,89.63,89.85,26070.0,87.4943,87.5625,87.3481,87.5625,26070.0
2025-01-16 14:40:00,89.85,89.93,89.67,89.88,69568.0,87.5625,87.6404,87.3871,87.5917,69568.0
2025-01-16 14:50:00,89.88,89.98,89.81,89.92,57825.0,87.5917,87.6892,87.5235,87.6307,57825.0
2025-01-16 15:00:00,89.93,89.98,89.85,89.91,30493.0,87.6404,87.6892,87.5625,87.621,30493.0
2025-01-16 15:10:00,89.89,89.95,89.82,89.85,40048.0,87.6015,87.6599,87.5332,87.5625,40048.0
2025-01-16 15:20:00,89.86,89.9,89.7,89.85,334164.0,87.5722,87.6112,87.4163,87.5625,334164.0
2025-01-16 15:30:00,89.89,90.32,89.88,90.28,120398.0,87.6015,88.0205,87.5917,87.9815,120398.0
2025-01-16 15:40:00,90.26,90.6,90.26,90.45,140865.0,87.962,88.2934,87.962,88.1472,140865.0
2025-01-16 15:50:00,90.45,90.74,90.4,90.69,450553.0,88.1472,88.4298,88.0985,88.3811,450553.0
2025-01-17 09:30:00,91.13,91.51,90.91,91.13,347898.0,88.8099,89.1802,88.5955,88.8099,347898.0
2025-01-17 09:40:00,91.18,91.38,91.02,91.28,28592.0,88.8586,89.0535,88.7027,88.9561,28592.0
2025-01-17 09:50:00,91.19,91.36,91.02,91.12,28301.0,88.8684,89.034,88.7027,88.8002,28301.0
2025-01-17 10:00:00,91.14,91.25,90.88,90.88,66482.0,88.8196,88.9268,88.5663,88.5663,66482.0
2025-01-17 10:10:00,90.95,91.01,90.73,90.88,19852.0,88.6345,88.693,88.4201,88.5663,19852.0
2025-01-17 10:20:00,90.91,91.05,90.88,91.02,56624.0,88.5955,88.7319,88.5663,88.7027,56624.0
2025-01-17 10:30:00,91.0,91.06,90.92,91.04,47820.0,88.6832,88.7417,88.6052,88.7222,47820.0
2025-01-17 10:40:00,91.05,91.23,91.0,91.17,49614.0,88.7319,88.9074,88.6832,88.8489,49614.0
2025-01-17 10:50:00,91.17,91.33,91.17,91.23,29966.0,88.8489,89.0048,88.8489,88.9074,29966.0
2025-01-17 11:00:00,91.24,91.42,91.21,91.42,56507.0,88.9171,89.0925,88.8879,89.0925,56507.0
2025-01-17 11:10:00,91.39,91.5,91.15,91.38,37240.0,89.0633,89.1705,88.8294,89.0535,37240.0
2025-01-17 11:20:00,91.4,91.55,91.39,91.44,29950.0,89.073,89.2192,89.0633,89.112,29950.0
2025-01-17 11:30:00,91.47,91.56,91.44,91.48,44312.0,89.1412,89.2289,89.112,89.151,44312.0
2025-01-17 11:40:00,91.48,91.64,91.28,91.37,69058.0,89.151,89.3069,88.9561,89.0438,69058.0
2025-01-17 11:50:00,91.35,91.47,91.17,91.35,68404.0,89.0243,89.1412,88.8489,89.0243,68404.0
2025-01-17 12:00:00,91.38,91.38,91.2,91.32,22695.0,89.0535,89.0535,88.8781,88.9951,22695.0
2025-01-17 12:10:00,91.33,91.41,91.23,91.27,140040.0,89.0048,89.0828,88.9074,88.9463,140040.0
2025-01-17 12:20:00,91.29,91.45,91.27,91.35,30912.0,88.9658,89.1217,88.9463,89.0243,30912.0
2025-01-17 12:30:00,91.37,91.46,91.3,91.41,19527.0,89.0438,89.1315,88.9756,89.0828,19527.0
2025-01-17 12:40:00,91.38,91.54,91.36,91.41,26835.0,89.0535,89.2095,89.034,89.0828,26835.0
2025-01-17 12:50:00,91.41,91.49,91.34,91.43,52976.0,89.0828,89.1607,89.0145,89.1023,52976.0
2025-01-17 13:00:00,91.46,91.48,91.3,91.34,19730.0,89.1315,89.151,88.9756,89.0145,19730.0
2025-01-17 13:10:00,91.37,91.37,91.24,91.29,27295.0,89.0438,89.0438,88.9171,88.9658,27295.0
2025-01-17 13:20:00,91.31,91.39,91.23,91.3,36869.0,88.9853,89.0633,88.9074,88.9756,36869.0
2025-01-17 13:30:00,91.31,91.38,91.25,91.33,16995.0,88.9853,89.0535,88.9268,89.0048,16995.0
2025-01-17 13:40:00,91.32,91.44,91.29,91.37,29164.0,88.9951,89.112,88.9658,89.0438,29164.0
2025-01-17 13:50:00,91.36,91.4,91.29,91.33,39152.0,89.034,89.073,88.9658,89.0048,39152.0
2025-01-17 14:00:00,91.34,91.52,91.34,91.48,22655.0,89.0145,89.19,89.0145,89.151,22655.0
2025-01-17 14:10:00,91.49,91.49,91.39,91.43,17791.0,89.1607,89.1607,89.0633,89.1023,17791.0
2025-01-17 14:20:00,91.42,91.57,91.4,91.55,29430.0,89.0925,89.2387,89.073,89.2192,29430.0
2025-01-17 14:30:00,91.55,91.57,91.34,91.36,24962.0,89.2192,89.2387,89.0145,89.034,24962.0
2025-01-17 14:40:00,91.35,91.39,91.25,91.27,20266.0,89.0243,89.0633,88.9268,88.9463,20266.0
2025-01-17 14:50:00,91.28,91.32,91.24,91.26,32286.0,88.9561,88.9951,88.9171,88.9366,32286.0
2025-01-17 15:00:00,91.25,91.26,91.11,91.15,31855.0,88.9268,88.9366,88.7904,88.8294,31855.0
2025-01-17 15:10:00,91.15,91.2,91.11,91.15,32548.0,88.8294,88.8781,88.7904,88.8294,32548.0
2025-01-17 15:20:00,91.16,91.19,91.11,91.14,34165.0,88.8391,88.8684,88.7904,88.8196,34165.0
2025-01-17 15:30:00,91.15,91.29,91.14,91.2,49323.0,88.8294,88.9658,88.8196,88.8781,49323.0
2025-01-17 15:40:00,91.19,91.24,91.15,91.23,75371.0,88.8684,88.9171,88.8294,88.9074,75371.0
2025-01-17 15:50:00,91.23,91.25,90.88,91.04,295222.0,88.9074,88.9268,88.5663,88.7222,295222.0
2025-01-21 09:30:00,91.47,92.51,91.47,92.41,68959.0,89.1412,90.1548,89.1412,90.0573,68959.0
2025-01-21 09:40:00,92.42,92.69,92.3,92.45,43914.0,90.0671,90.3302,89.9501,90.0963,43914.0
2025-01-21 09:50:00,92.45,92.71,92.39,92.52,37137.0,90.0963,90.3497,90.0378,90.1645,37137.0
2025-01-21 10:00:00,92.56,92.56,92.19,92.33,50429.0,90.2035,90.2035,89.8429,89.9793,50429.0
2025-01-21 10:10:00,92.34,92.36,91.83,91.86,59338.0,89.9891,90.0086,89.4921,89.5213,59338.0
2025-01-21 10:20:00,91.89,91.9,91.44,91.48,130228.0,89.5505,89.5603,89.112,89.151,130228.0
2025-01-21 10:30:00,91.48,91.67,91.4,91.67,149145.0,89.151,89.3361,89.073,89.3361,149145.0
2025-01-21 10:40:00,91.7,91.8,91.56,91.78,37893.0,89.3654,89.4628,89.2289,89.4433,37893.0
2025-01-21 10:50:00,91.77,91.81,91.51,91.51,18471.0,89.4336,89.4726,89.1802,89.1802,18471.0
2025-01-21 11:00:00,91.46,91.53,91.41,91.48,20003.0,89.1315,89.1997,89.0828,89.151,20003.0
2025-01-21 11:10:00,91.45,91.52,91.43,91.51,18993.0,89.1217,89.19,89.1023,89.1802,18993.0
2025-01-21 11:20:00,91.5,91.63,91.47,91.59,21793.0,89.1705,89.2972,89.1412,89.2582,21793.0
2025-01-21 11:30:00,91.62,91.73,91.6,91.67,41613.0,89.2874,89.3946,89.2679,89.3361,41613.0
2025-01-21 11:40:00,91.68,91.73,91.15,91.15,208136.0,89.3459,89.3946,88.8294,88.8294,208136.0
2025-01-21 11:50:00,91.13,91.34,91.12,91.23,35988.0,88.8099,89.0145,88.8002,88.9074,35988.0
2025-01-21 12:00:00,91.23,91.28,91.1,91.15,54490.0,88.9074,88.9561,88.7807,88.8294,54490.0
2025-01-21 12:10:00,91.15,91.25,91.06,91.22,45820.0,88.8294,88.9268,88.7417,88.8976,45820.0
2025-01-21 12:20:00,91.22,91.24,91.05,91.19,47640.0,88.8976,88.9171,88.7319,88.8684,47640.0
2025-01-21 12:30:00,91.17,91.31,91.17,91.28,28657.0,88.8489,88.9853,88.8489,88.9561,28657.0
2025-01-21 12:40:00,91.3,91.3,91.17,91.19,19132.0,88.9756,88.9756,88.8489,88.8684,19132.0
2025-01-21 12:50:00,91.18,91.21,91.02,91.05,38257.0,88.8586,88.8879,88.7027,88.7319,38257.0
2025-01-21 13:00:00,91.05,91.08,90.92,91.06,31501.0,88.7319,88.7612,88.6052,88.7417,31501.0
2025-01-21 13:10:00,91.0,91.03,90.67,90.76,35184.0,88.6832,88.7124,88.3616,88.4493,35184.0
2025-01-21 13:20:00,90.75,90.82,90.73,90.78,86991.0,88.4396,88.5078,88.4201,88.4688,86991.0
2025-01-21 13:30:00,90.8,90.91,90.74,90.79,33869.0,88.4883,88.5955,88.4298,88.4786,33869.0
2025-01-21 13:40:00,90.79,90.85,90.73,90.82,29835.0,88.4786,88.537,88.4201,88.5078,29835.0
2025-01-21 13:50:00,90.83,90.95,90.81,90.94,20196.0,88.5175,88.6345,88.498,88.6247,20196.0
2025-01-21 14:00:00,90.92,91.07,90.9,91.07,31507.0,88.6052,88.7514,88.5858,88.7514,31507.0
2025-01-21 14:10:00,91.07,91.15,90.96,91.13,28775.0,88.7514,88.8294,88.6442,88.8099,28775.0
2025-01-21 14:20:00,91.11,91.14,90.9,90.99,42291.0,88.7904,88.8196,88.5858,88.6735,42291.0
2025-01-21 14:30:00,90.98,90.98,90.78,90.78,58451.0,88.6637,88.6637,88.4688,88.4688,58451.0
2025-01-21 14:40:00,90.79,90.86,90.74,90.8,27289.0,88.4786,88.5468,88.4298,88.4883,27289.0
2025-01-21 14:50:00,90.81,90.97,90.81,90.97,25171.0,88.498,88.654,88.498,88.654,25171.0
2025-01-21 15:00:00,90.97,91.03,90.86,90.98,69334.0,88.654,88.7124,88.5468,88.6637,69334.0
2025-01-21 15:10:00,90.94,91.04,90.92,91.0,29329.0,88.6247,88.7222,88.6052,88.6832,29329.0
2025-01-21 15:20:00,91.02,91.02,90.88,90.91,33956.0,88.7027,88.7027,88.5663,88.5955,33956.0
2025-01-21 15:30:00,90.92,90.92,90.59,90.62,40628.0,88.6052,88.6052,88.2836,88.3129,40628.0
2025-01-21 15:40:00,90.59,90.73,90.57,90.68,44946.0,88.2836,88.4201,88.2642,88.3714,44946.0
2025-01-21 15:50:00,90.69,90.8,90.6,90.71,215710.0,88.3811,88.4883,88.2934,88.4006,215710.0
2025-01-22 09:30:00,89.87,90.23,89.0,89.15,66227.0,87.582,87.9328,86.7341,86.8803,66227.0
2025-01-22 09:40:00,89.16,89.57,89.14,89.18,27687.0,86.8901,87.2896,86.8706,86.9095,27687.0
2025-01-22 09:50:00,89.18,89.18,88.83,89.04,36581.0,86.9095,86.9095,86.5685,86.7731,36581.0
2025-01-22 10:00:00,89.1,89.2,88.94,89.19,19725.0,86.8316,86.929,86.6757,86.9193,19725.0
2025-01-22 10:10:00,89.11,89.5,89.07,89.48,37418.0,86.8413,87.2214,86.8023,87.2019,37418.0
2025-01-22 10:20:00,89.43,89.58,89.18,89.19,28855.0,87.1532,87.2994,86.9095,86.9193,28855.0
2025-01-22 10:30:00,89.2,89.21,88.84,88.97,42359.0,86.929,86.9388,86.5782,86.7049,42359.0
2025-01-22 10:40:00,88.95,88.96,88.62,88.62,20143.0,86.6854,86.6951,86.3638,86.3638,20143.0
2025-01-22 10:50:00,88.64,88.86,88.57,88.63,48684.0,86.3833,86.5977,86.3151,86.3735,48684.0
2025-01-22 11:00:00,88.64,89.06,88.6,88.95,43452.0,86.3833,86.7926,86.3443,86.6854,43452.0
2025-01-22 11:10:00,88.98,89.11,88.89,89.01,28827.0,86.7146,86.8413,86.6269,86.7439,28827.0
2025-01-22 11:20:00,89.02,89.14,88.95,89.0,43320.0,86.7536,86.8706,86.6854,86.7341,43320.0
2025-01-22 11:30:00,89.03,89.26,89.0,89.08,14099.0,86.7634,86.9875,86.7341,86.8121,14099.0
2025-01-22 11:40:00,89.09,89.12,88.93,89.04,33817.0,86.8218,86.8511,86.6659,86.7731,33817.0
2025-01-22 11:50:00,89.04,89.22,88.9,88.94,25064.0,86.7731,86.9485,86.6367,86.6757,25064.0
2025-01-22 12:00:00,88.94,88.98,88.81,88.86,22559.0,86.6757,86.7146,86.549,86.5977,22559.0
2025-01-22 12:10:00,88.87,89.09,88.84,89.06,39627.0,86.6074,86.8218,86.5782,86.7926,39627.0
2025-01-22 12:20:00,89.04,89.06,88.84,88.84,31368.0,86.7731,86.7926,86.5782,86.5782,31368.0
2025-01-22 12:30:00,88.83,88.89,88.79,88.84,21854.0,86.5685,86.6269,86.5295,86.5782,21854.0
2025-01-22 12:40:00,88.85,88.85,88.64,88.66,23191.0,86.5879,86.5879,86.3833,86.4028,23191.0
2025-01-22 12:50:00,88.66,88.7,88.5,88.52,20134.0,86.4028,86.4418,86.2469,86.2663,20134.0
2025-01-22 13:00:00,88.51,88.58,88.46,88.48,39158.0,86.2566,86.3248,86.2079,86.2274,39158.0
2025-01-22 13:10:00,88.48,88.68,88.44,88.63,20346.0,86.2274,86.4223,86.1884,86.3735,20346.0
2025-01-22 13:20:00,88.64,88.79,88.62,88.71,21288.0,86.3833,86.5295,86.3638,86.4515,21288.0
2025-01-22 13:30:00,88.72,88.78,88.56,88.59,14657.0,86.4613,86.5197,86.3053,86.3346,14657.0
2025-01-22 13:40:00,88.59,88.67,88.56,88.67,12629.0,86.3346,86.4125,86.3053,86.4125,12629.0
2025-01-22 13:50:00,88.67,88.83,88.63,88.74,17636.0,86.4125,86.5685,86.3735,86.4807,17636.0
2025-01-22 14:00:00,88.71,88.73,88.57,88.64,21619.0,86.4515,86.471,86.3151,86.3833,21619.0
2025-01-22 14:10:00,88.63,88.66,88.53,88.6,28201.0,86.3735,86.4028,86.2761,86.3443,28201.0
2025-01-22 14:20:00,88.59,88.76,88.58,88.73,29111.0,86.3346,86.5002,86.3248,86.471,29111.0
2025-01-22 14:30:00,88.73,88.79,88.65,88.74,18754.0,86.471,86.5295,86.393,86.4807,18754.0
2025-01-22 14:40:00,88.75,88.85,88.7,88.8,10044.0,86.4905,86.5879,86.4418,86.5392,10044.0
2025-01-22 14:50:00,88.81,88.82,88.71,88.74,18891.0,86.549,86.5587,86.4515,86.4807,18891.0
2025-01-22 15:00:00,88.72,88.72,88.59,88.62,17650.0,86.4613,86.4613,86.3346,86.3638,17650.0
2025-01-22 15:10:00,88.64,88.75,88.56,88.58,15819.0,86.3833,86.4905,86.3053,86.3248,15819.0
2025-01-22 15:20:00,88.57,88.6,88.5,88.57,26716.0,86.3151,86.3443,86.2469,86.3151,26716.0
2025-01-22 15:30:00,88.57,88.67,88.52,88.65,25261.0,86.3151,86.4125,86.2663,86.393,25261.0
2025-01-22 15:40:00,88.66,88.75,88.41,88.49,74220.0,86.4028,86.4905,86.1591,86.2371,74220.0
2025-01-22 15:50:00,88.51,88.55,88.2,88.43,200264.0,86.2566,86.2956,85.9545,86.1786,200264.0
2025-01-23 09:30:00,88.07,88.73,87.74,87.75,50148.0,85.8278,86.471,85.5062,85.5159,50148.0
2025-01-23 09:40:00,87.75,88.03,87.68,87.73,25932.0,85.5159,85.7888,85.4477,85.4965,25932.0
2025-01-23 09:50:00,87.74,87.74,87.33,87.44,43831.0,85.5062,85.5062,85.1066,85.2138,43831.0
2025-01-23 10:00:00,87.44,87.45,87.16,87.3,33591.0,85.2138,85.2236,84.941,85.0774,33591.0
2025-01-23 10:10:00,87.3,87.44,87.1,87.36,40411.0,85.0774,85.2138,84.8825,85.1359,40411.0
2025-01-23 10:20:00,87.37,87.41,87.16,87.22,32547.0,85.1456,85.1846,84.941,84.9994,32547.0
2025-01-23 10:30:00,87.25,87.31,87.15,87.19,15170.0,85.0287,85.0872,84.9312,84.9702,15170.0
2025-01-23 10:40:00,87.16,87.65,87.15,87.56,77862.0,84.941,85.4185,84.9312,85.3308,77862.0
2025-01-23 10:50:00,87.59,87.89,87.59,87.81,15444.0,85.36,85.6524,85.36,85.5744,15444.0
2025-01-23 11:00:00,87.84,87.91,87.68,87.82,26372.0,85.6037,85.6719,85.4477,85.5842,26372.0
2025-01-23 11:10:00,87.79,88.21,87.76,88.17,42938.0,85.5549,85.9642,85.5257,85.9253,42938.0
2025-01-23 11:20:00,88.23,88.32,88.18,88.26,18745.0,85.9837,86.0714,85.935,86.013,18745.0
2025-01-23 11:30:00,88.27,88.43,88.19,88.38,21751.0,86.0227,86.1786,85.9447,86.1299,21751.0
2025-01-23 11:40:00,88.35,88.4,88.25,88.25,12068.0,86.1007,86.1494,86.0032,86.0032,12068.0
2025-01-23 11:50:00,88.3,88.31,88.11,88.29,12879.0,86.0519,86.0617,85.8668,86.0422,12879.0
2025-01-23 12:00:00,88.18,88.39,88.18,88.31,18555.0,85.935,86.1397,85.935,86.0617,18555.0
2025-01-23 12:10:00,88.33,88.54,88.32,88.48,19820.0,86.0812,86.2858,86.0714,86.2274,19820.0
2025-01-23 12:20:00,88.48,88.51,88.37,88.44,23770.0,86.2274,86.2566,86.1202,86.1884,23770.0
2025-01-23 12:30:00,88.46,88.5,88.39,88.45,15764.0,86.2079,86.2469,86.1397,86.1981,15764.0
2025-01-23 12:40:00,88.41,88.47,88.33,88.39,16734.0,86.1591,86.2176,86.0812,86.1397,16734.0
2025-01-23 12:50:00,88.39,88.41,88.22,88.34,12233.0,86.1397,86.1591,85.974,86.0909,12233.0
2025-01-23 13:00:00,88.33,88.41,88.15,88.2,25501.0,86.0812,86.1591,85.9058,85.9545,25501.0
2025-01-23 13:10:00,88.18,88.27,88.14,88.24,8394.0,85.935,86.0227,85.896,85.9935,8394.0
2025-01-23 13:20:00,88.23,88.28,88.13,88.21,50963.0,85.9837,86.0325,85.8863,85.9642,50963.0
2025-01-23 13:30:00,88.19,88.33,88.13,88.14,18689.0,85.9447,86.0812,85.8863,85.896,18689.0
2025-01-23 13:40:00,88.15,88.31,88.14,88.22,21352.0,85.9058,86.0617,85.896,85.974,21352.0
2025-01-23 13:50:00,88.22,88.39,88.19,88.31,19228.0,85.974,86.1397,85.9447,86.0617,19228.0
2025-01-23 14:00:00,88.36,88.38,88.28,88.35,13257.0,86.1104,86.1299,86.0325,86.1007,13257.0
2025-01-23 14:10:00,88.38,88.4,88.26,88.26,11510.0,86.1299,86.1494,86.013,86.013,11510.0
2025-01-23 14:20:00,88.26,88.4,88.21,88.21,18726.0,86.013,86.1494,85.9642,85.9642,18726.0
2025-01-23 14:30:00,88.26,88.36,88.14,88.22,14224.0,86.013,86.1104,85.896,85.974,14224.0
2025-01-23 14:40:00,88.23,88.32,88.19,88.29,11097.0,85.9837,86.0714,85.9447,86.0422,11097.0
2025-01-23 14:50:00,88.29,88.41,88.23,88.24,20197.0,86.0422,86.1591,85.9837,85.9935,20197.0
2025-01-23 15:00:00,88.26,88.4,88.22,88.39,17928.0,86.013,86.1494,85.974,86.1397,17928.0
2025-01-23 15:10:00,88.37,88.45,88.35,88.43,24638.0,86.1202,86.1981,86.1007,86.1786,24638.0
2025-01-23 15:20:00,88.45,88.53,88.34,88.42,21459.0,86.1981,86.2761,86.0909,86.1689,21459.0
2025-01-23 15:30:00,88.42,88.47,88.4,88.4,41111.0,86.1689,86.2176,86.1494,86.1494,41111.0
2025-01-23 15:40:00,88.39,88.76,88.39,88.56,87678.0,86.1397,86.5002,86.1397,86.3053,87678.0
2025-01-23 15:50:00,88.6,88.75,88.5,88.6,217086.0,86.3443,86.4905,86.2469,86.3443,217086.0
2025-01-24 09:30:00,88.58,88.89,88.3,88.89,28335.0,86.3248,86.6269,86.0519,86.6269,28335.0
2025-01-24 09:40:00,88.89,88.95,88.25,88.34,15404.0,86.6269,86.6854,86.0032,86.0909,15404.0
2025-01-24 09:50:00,88.37,88.47,88.03,88.27,19841.0,86.1202,86.2176,85.7888,86.0227,19841.0
2025-01-24 10:00:00,88.32,88.47,88.1,88.42,19147.0,86.0714,86.2176,85.857,86.1689,19147.0
2025-01-24 10:10:00,88.41,88.48,88.23,88.25,21177.0,86.1591,86.2274,85.9837,86.0032,21177.0
2025-01-24 10:20:00,88.32,88.33,88.08,88.09,11080.0,86.0714,86.0812,85.8375,85.8473,11080.0
2025-01-24 10:30:00,88.12,88.3,88.06,88.15,45887.0,85.8765,86.0519,85.8181,85.9058,45887.0
2025-01-24 10:40:00,88.11,88.39,88.08,88.39,15901.0,85.8668,86.1397,85.8375,86.1397,15901.0
2025-01-24 10:50:00,88.43,88.6,88.39,88.59,31991.0,86.1786,86.3443,86.1397,86.3346,31991.0
2025-01-24 11:00:00,88.59,88.67,88.48,88.54,13902.0,86.3346,86.4125,86.2274,86.2858,13902.0
2025-01-24 11:10:00,88.54,88.63,88.54,88.56,7656.0,86.2858,86.3735,86.2858,86.3053,7656.0
2025-01-24 11:20:00,88.57,88.61,88.35,88.36,31019.0,86.3151,86.3541,86.1007,86.1104,31019.0
2025-01-24 11:30:00,88.36,88.66,88.32,88.62,25111.0,86.1104,86.4028,86.0714,86.3638,25111.0
2025-01-24 11:40:00,88.65,88.75,88.49,88.55,15719.0,86.393,86.4905,86.2371,86.2956,15719.0
2025-01-24 11:50:00,88.55,88.76,88.51,88.7,14062.0,86.2956,86.5002,86.2566,86.4418,14062.0
2025-01-24 12:00:00,88.66,88.89,88.63,88.89,19140.0,86.4028,86.6269,86.3735,86.6269,19140.0
2025-01-24 12:10:00,88.88,89.05,88.87,88.9,30456.0,86.6172,86.7829,86.6074,86.6367,30456.0
2025-01-24 12:20:00,88.92,89.09,88.9,89.06,17628.0,86.6562,86.8218,86.6367,86.7926,17628.0
2025-01-24 12:30:00,89.05,89.19,88.99,89.19,28251.0,86.7829,86.9193,86.7244,86.9193,28251.0
2025-01-24 12:40:00,89.16,89.26,89.13,89.19,22717.0,86.8901,86.9875,86.8608,86.9193,22717.0
2025-01-24 12:50:00,89.15,89.19,89.07,89.14,14258.0,86.8803,86.9193,86.8023,86.8706,14258.0
2025-01-24 13:00:00,89.13,89.16,89.05,89.09,12133.0,86.8608,86.8901,86.7829,86.8218,12133.0
2025-01-24 13:10:00,89.09,89.14,89.05,89.11,25092.0,86.8218,86.8706,86.7829,86.8413,25092.0
2025-01-24 13:20:00,89.11,89.11,88.91,88.95,31392.0,86.8413,86.8413,86.6464,86.6854,31392.0
2025-01-24 13:30:00,88.93,89.05,88.93,89.05,11331.0,86.6659,86.7829,86.6659,86.7829,11331.0
2025-01-24 13:40:00,89.05,89.05,88.85,88.85,10739.0,86.7829,86.7829,86.5879,86.5879,10739.0
2025-01-24 13:50:00,88.79,88.84,88.59,88.73,17886.0,86.5295,86.5782,86.3346,86.471,17886.0
2025-01-24 14:00:00,88.7,88.83,88.65,88.78,12916.0,86.4418,86.5685,86.393,86.5197,12916.0
2025-01-24 14:10:00,88.8,88.8,88.72,88.78,6938.0,86.5392,86.5392,86.4613,86.5197,6938.0
2025-01-24 14:20:00,88.77,88.81,88.66,88.67,11415.0,86.51,86.549,86.4028,86.4125,11415.0
2025-01-24 14:30:00,88.68,88.72,88.64,88.67,8689.0,86.4223,86.4613,86.3833,86.4125,8689.0
2025-01-24 14:40:00,88.69,88.96,88.69,88.85,23756.0,86.432,86.6951,86.432,86.5879,23756.0
2025-01-24 14:50:00,88.88,88.96,88.8,88.83,17662.0,86.6172,86.6951,86.5392,86.5685,17662.0
2025-01-24 15:00:00,88.79,88.86,88.74,88.84,22112.0,86.5295,86.5977,86.4807,86.5782,22112.0
2025-01-24 15:10:00,88.84,88.84,88.75,88.83,21012.0,86.5782,86.5782,86.4905,86.5685,21012.0
2025-01-24 15:20:00,88.82,88.82,88.6,88.63,22435.0,86.5587,86.5587,86.3443,86.3735,22435.0
2025-01-24 15:30:00,88.63,88.7,88.56,88.61,32560.0,86.3735,86.4418,86.3053,86.3541,32560.0
2025-01-24 15:40:00,88.6,88.66,88.5,88.56,39787.0,86.3443,86.4028,86.2469,86.3053,39787.0
2025-01-24 15:50:00,88.55,88.57,88.4,88.47,145909.0,86.2956,86.3151,86.1494,86.2176,145909.0
2025-01-27 09:30:00,91.05,92.98,91.02,92.88,101765.0,88.7319,90.6128,88.7027,90.5153,101765.0
2025-01-27 09:40:00,92.94,93.3,92.21,92.38,58429.0,90.5738,90.9246,89.8624,90.0281,58429.0
2025-01-27 09:50:00,92.37,92.37,91.47,91.64,39068.0,90.0183,90.0183,89.1412,89.3069,39068.0
2025-01-27 10:00:00,91.56,91.65,90.92,91.13,44785.0,89.2289,89.3167,88.6052,88.8099,44785.0
2025-01-27 10:10:00,91.13,91.22,90.73,91.06,73410.0,88.8099,88.8976,88.4201,88.7417,73410.0
2025-01-27 10:20:00,91.01,91.32,91.0,91.03,36148.0,88.693,88.9951,88.6832,88.7124,36148.0
2025-01-27 10:30:00,91.05,91.37,90.95,91.02,80878.0,88.7319,89.0438,88.6345,88.7027,80878.0
2025-01-27 10:40:00,90.95,90.98,90.55,90.59,25131.0,88.6345,88.6637,88.2447,88.2836,25131.0
2025-01-27 10:50:00,90.67,90.88,90.59,90.86,38863.0,88.3616,88.5663,88.2836,88.5468,38863.0
2025-01-27 11:00:00,90.84,91.22,90.8,91.19,74883.0,88.5273,88.8976,88.4883,88.8684,74883.0
2025-01-27 11:10:00,91.18,91.52,91.09,91.52,63960.0,88.8586,89.19,88.7709,89.19,63960.0
2025-01-27 11:20:00,91.53,91.91,91.52,91.9,108943.0,89.1997,89.57,89.19,89.5603,108943.0
2025-01-27 11:30:00,91.89,91.99,91.55,91.93,40173.0,89.5505,89.648,89.2192,89.5895,40173.0
2025-01-27 11:40:00,91.93,92.18,91.83,91.97,39935.0,89.5895,89.8332,89.4921,89.6285,39935.0
2025-01-27 11:50:00,92.01,92.25,91.99,92.1,57609.0,89.6675,89.9014,89.648,89.7552,57609.0
2025-01-27 12:00:00,92.05,92.05,91.45,91.61,216494.0,89.7065,89.7065,89.1217,89.2777,216494.0
2025-01-27 12:10:00,91.63,91.71,91.45,91.54,61249.0,89.2972,89.3751,89.1217,89.2095,61249.0
2025-01-27 12:20:00,91.52,91.99,91.48,91.93,164844.0,89.19,89.648,89.151,89.5895,164844.0
2025-01-27 12:30:00,91.93,91.99,91.76,91.94,131198.0,89.5895,89.648,89.4239,89.5993,131198.0
2025-01-27 12:40:00,91.89,91.93,91.72,91.83,104135.0,89.5505,89.5895,89.3849,89.4921,104135.0
2025-01-27 12:50:00,91.78,91.92,91.68,91.8,140979.0,89.4433,89.5798,89.3459,89.4628,140979.0
2025-01-27 13:00:00,91.83,92.25,91.79,92.15,89555.0,89.4921,89.9014,89.4531,89.8039,89555.0
2025-01-27 13:10:00,92.1,92.3,92.07,92.29,151150.0,89.7552,89.9501,89.726,89.9404,151150.0
2025-01-27 13:20:00,92.27,92.55,92.01,92.53,160386.0,89.9209,90.1937,89.6675,90.1743,160386.0
2025-01-27 13:30:00,92.52,92.61,92.03,92.03,59071.0,90.1645,90.2522,89.687,89.687,59071.0
2025-01-27 13:40:00,92.09,92.38,92.09,92.28,21205.0,89.7455,90.0281,89.7455,89.9306,21205.0
2025-01-27 13:50:00,92.27,92.4,92.16,92.4,33265.0,89.9209,90.0476,89.8137,90.0476,33265.0
2025-01-27 14:00:00,92.4,92.41,92.22,92.35,18621.0,90.0476,90.0573,89.8721,89.9988,18621.0
2025-01-27 14:10:00,92.37,92.47,92.32,92.45,14788.0,90.0183,90.1158,89.9696,90.0963,14788.0
2025-01-27 14:20:00,92.43,92.58,92.41,92.53,22279.0,90.0768,90.223,90.0573,90.1743,22279.0
2025-01-27 14:30:00,92.53,92.7,92.49,92.68,20178.0,90.1743,90.3399,90.1353,90.3204,20178.0
2025-01-27 14:40:00,92.68,92.86,92.68,92.86,14503.0,90.3204,90.4959,90.3204,90.4959,14503.0
2025-01-27 14:50:00,92.85,92.94,92.64,92.64,19388.0,90.4861,90.5738,90.2815,90.2815,19388.0
2025-01-27 15:00:00,92.61,92.61,92.27,92.36,25925.0,90.2522,90.2522,89.9209,90.0086,25925.0
2025-01-27 15:10:00,92.37,92.52,92.31,92.5,28368.0,90.0183,90.1645,89.9599,90.145,28368.0
2025-01-27 15:20:00,92.5,92.59,92.38,92.4,26748.0,90.145,90.2327,90.0281,90.0476,26748.0
2025-01-27 15:30:00,92.42,92.43,92.07,92.08,24013.0,90.0671,90.0768,89.726,89.7357,24013.0
2025-01-27 15:40:00,92.1,92.27,92.07,92.13,30384.0,89.7552,89.9209,89.726,89.7844,30384.0
2025-01-27 15:50:00,92.13,92.48,92.09,92.45,147516.0,89.7844,90.1255,89.7455,90.0963,147516.0
2025-01-28 09:30:00,91.97,92.13,91.53,91.96,52700.0,89.6285,89.7844,89.1997,89.6188,52700.0
2025-01-28 09:40:00,91.95,92.26,91.87,91.93,35375.0,89.609,89.9111,89.5311,89.5895,35375.0
2025-01-28 09:50:00,91.94,92.07,91.54,91.71,24477.0,89.5993,89.726,89.2095,89.3751,24477.0
2025-01-28 10:00:00,91.7,91.7,91.02,91.06,39010.0,89.3654,89.3654,88.7027,88.7417,39010.0
2025-01-28 10:10:00,91.0,91.16,90.67,90.7,50763.0,88.6832,88.8391,88.3616,88.3908,50763.0
2025-01-28 10:20:00,90.77,90.78,90.51,90.63,29520.0,88.4591,88.4688,88.2057,88.3226,29520.0
2025-01-28 10:30:00,90.68,91.06,90.63,91.06,19493.0,88.3714,88.7417,88.3226,88.7417,19493.0
2025-01-28 10:40:00,91.07,91.16,90.79,90.95,32571.0,88.7514,88.8391,88.4786,88.6345,32571.0
2025-01-28 10:50:00,90.95,91.12,90.9,90.95,14849.0,88.6345,88.8002,88.5858,88.6345,14849.0
2025-01-28 11:00:00,90.96,91.16,90.85,90.85,15149.0,88.6442,88.8391,88.537,88.537,15149.0
2025-01-28 11:10:00,90.89,90.98,90.72,90.73,31893.0,88.576,88.6637,88.4103,88.4201,31893.0
2025-01-28 11:20:00,90.73,90.78,90.48,90.48,23876.0,88.4201,88.4688,88.1764,88.1764,23876.0
2025-01-28 11:30:00,90.56,90.56,90.31,90.44,12875.0,88.2544,88.2544,88.0108,88.1375,12875.0
2025-01-28 11:40:00,90.41,90.53,90.29,90.49,24142.0,88.1082,88.2252,87.9913,88.1862,24142.0
2025-01-28 11:50:00,90.55,90.59,90.45,90.5,22847.0,88.2447,88.2836,88.1472,88.1959,22847.0
2025-01-28 12:00:00,90.54,90.54,90.3,90.34,18174.0,88.2349,88.2349,88.001,88.04,18174.0
2025-01-28 12:10:00,90.35,90.38,90.16,90.21,11782.0,88.0498,88.079,87.8646,87.9133,11782.0
2025-01-28 12:20:00,90.19,90.22,90.06,90.19,16029.0,87.8938,87.9231,87.7671,87.8938,16029.0
2025-01-28 12:30:00,90.18,90.26,90.11,90.18,14017.0,87.8841,87.962,87.8159,87.8841,14017.0
2025-01-28 12:40:00,90.18,90.31,90.18,90.28,22915.0,87.8841,88.0108,87.8841,87.9815,22915.0
2025-01-28 12:50:00,90.29,90.38,90.25,90.28,12587.0,87.9913,88.079,87.9523,87.9815,12587.0
2025-01-28 13:00:00,90.28,90.38,90.2,90.21,9017.0,87.9815,88.079,87.9036,87.9133,9017.0
2025-01-28 13:10:00,90.26,90.33,90.23,90.26,23792.0,87.962,88.0303,87.9328,87.962,23792.0
2025-01-28 13:20:00,90.26,90.28,89.96,89.99,27196.0,87.962,87.9815,87.6697,87.6989,27196.0
2025-01-28 13:30:00,89.99,90.19,89.99,90.12,17847.0,87.6989,87.8938,87.6989,87.8256,17847.0
2025-01-28 13:40:00,90.09,90.09,89.92,89.96,12206.0,87.7964,87.7964,87.6307,87.6697,12206.0
2025-01-28 13:50:00,89.98,90.04,89.92,89.92,11592.0,87.6892,87.7476,87.6307,87.6307,11592.0
2025-01-28 14:00:00,89.94,89.95,89.66,89.73,13641.0,87.6502,87.6599,87.3773,87.4455,13641.0
2025-01-28 14:10:00,89.74,89.74,89.6,89.63,15976.0,87.4553,87.4553,87.3188,87.3481,15976.0
2025-01-28 14:20:00,89.63,89.75,89.63,89.64,19021.0,87.3481,87.465,87.3481,87.3578,19021.0
2025-01-28 14:30:00,89.65,89.69,89.51,89.51,28814.0,87.3676,87.4066,87.2311,87.2311,28814.0
2025-01-28 14:40:00,89.49,89.54,89.4,89.42,15126.0,87.2116,87.2604,87.1239,87.1434,15126.0
2025-01-28 14:50:00,89.41,89.54,89.39,89.48,15895.0,87.1337,87.2604,87.1142,87.2019,15895.0
2025-01-28 15:00:00,89.49,89.8,89.49,89.78,34056.0,87.2116,87.5138,87.2116,87.4943,34056.0
2025-01-28 15:10:00,89.78,89.92,89.75,89.86,34997.0,87.4943,87.6307,87.465,87.5722,34997.0
2025-01-28 15:20:00,89.85,89.86,89.74,89.77,25182.0,87.5625,87.5722,87.4553,87.4845,25182.0
2025-01-28 15:30:00,89.75,89.77,89.36,89.4,36634.0,87.465,87.4845,87.085,87.1239,36634.0
2025-01-28 15:40:00,89.37,89.64,89.37,89.56,50928.0,87.0947,87.3578,87.0947,87.2799,50928.0
2025-01-28 15:50:00,89.56,89.78,89.39,89.72,273704.0,87.2799,87.4943,87.1142,87.4358,273704.0
2025-01-29 09:30:00,89.34,89.82,89.26,89.54,57788.0,87.0655,87.5332,86.9875,87.2604,57788.0
2025-01-29 09:40:00,89.63,89.63,89.28,89.37,34698.0,87.3481,87.3481,87.007,87.0947,34698.0
2025-01-29 09:50:00,89.37,89.54,89.28,89.52,20904.0,87.0947,87.2604,87.007,87.2409,20904.0
2025-01-29 10:00:00,89.48,89.48,89.15,89.2,36599.0,87.2019,87.2019,86.8803,86.929,36599.0
2025-01-29 10:10:00,89.21,89.31,88.95,89.07,22698.0,86.9388,87.0362,86.6854,86.8023,22698.0
2025-01-29 10:20:00,89.01,89.38,89.0,89.25,37098.0,86.7439,87.1045,86.7341,86.9778,37098.0
2025-01-29 10:30:00,89.25,89.35,89.2,89.33,19790.0,86.9778,87.0752,86.929,87.0557,19790.0
2025-01-29 10:40:00,89.33,89.43,88.91,88.91,16187.0,87.0557,87.1532,86.6464,86.6464,16187.0
2025-01-29 10:50:00,88.92,88.94,88.77,88.83,20015.0,86.6562,86.6757,86.51,86.5685,20015.0
2025-01-29 11:00:00,88.81,88.85,88.66,88.78,12960.0,86.549,86.5879,86.4028,86.5197,12960.0
2025-01-29 11:10:00,88.84,88.84,88.57,88.64,13881.0,86.5782,86.5782,86.3151,86.3833,13881.0
2025-01-29 11:20:00,88.57,88.68,88.5,88.54,19451.0,86.3151,86.4223,86.2469,86.2858,19451.0
2025-01-29 11:30:00,88.57,88.66,88.53,88.57,9415.0,86.3151,86.4028,86.2761,86.3151,9415.0
2025-01-29 11:40:00,88.57,88.64,88.44,88.51,16964.0,86.3151,86.3833,86.1884,86.2566,16964.0
2025-01-29 11:50:00,88.49,88.63,88.38,88.41,27243.0,86.2371,86.3735,86.1299,86.1591,27243.0
2025-01-29 12:00:00,88.41,88.46,88.3,88.36,20325.0,86.1591,86.2079,86.0519,86.1104,20325.0
2025-01-29 12:10:00,88.38,88.49,88.35,88.46,27144.0,86.1299,86.2371,86.1007,86.2079,27144.0
2025-01-29 12:20:00,88.42,88.49,88.38,88.4,16317.0,86.1689,86.2371,86.1299,86.1494,16317.0
2025-01-29 12:30:00,88.44,88.51,88.32,88.36,10810.0,86.1884,86.2566,86.0714,86.1104,10810.0
2025-01-29 12:40:00,88.38,88.44,88.34,88.39,19006.0,86.1299,86.1884,86.0909,86.1397,19006.0
2025-01-29 12:50:00,88.39,88.52,88.38,88.47,8246.0,86.1397,86.2663,86.1299,86.2176,8246.0
2025-01-29 13:00:00,88.5,88.59,88.39,88.57,11857.0,86.2469,86.3346,86.1397,86.3151,11857.0
2025-01-29 13:10:00,88.61,88.62,88.46,88.52,20132.0,86.3541,86.3638,86.2079,86.2663,20132.0
2025-01-29 13:20:00,88.52,88.62,88.51,88.58,18393.0,86.2663,86.3638,86.2566,86.3248,18393.0
2025-01-29 13:30:00,88.6,88.61,88.51,88.56,13686.0,86.3443,86.3541,86.2566,86.3053,13686.0
2025-01-29 13:40:00,88.56,88.58,88.43,88.51,15176.0,86.3053,86.3248,86.1786,86.2566,15176.0
2025-01-29 13:50:00,88.53,88.53,88.41,88.42,14961.0,86.2761,86.2761,86.1591,86.1689,14961.0
2025-01-29 14:00:00,88.4,88.4,87.86,87.92,39262.0,86.1494,86.1494,85.6231,85.6816,39262.0
2025-01-29 14:10:00,87.89,87.97,87.77,87.84,9109.0,85.6524,85.7303,85.5354,85.6037,9109.0
2025-01-29 14:20:00,87.91,87.91,87.57,87.59,30986.0,85.6719,85.6719,85.3405,85.36,30986.0
2025-01-29 14:30:00,87.6,87.87,87.56,87.84,17661.0,85.3698,85.6329,85.3308,85.6037,17661.0
2025-01-29 14:40:00,87.88,88.03,87.74,87.85,12696.0,85.6426,85.7888,85.5062,85.6134,12696.0
2025-01-29 14:50:00,87.88,88.09,87.73,87.84,46968.0,85.6426,85.8473,85.4965,85.6037,46968.0
2025-01-29 15:00:00,87.83,88.05,87.78,87.97,36030.0,85.5939,85.8083,85.5452,85.7303,36030.0
2025-01-29 15:10:00,88.01,88.14,87.79,87.93,23657.0,85.7693,85.896,85.5549,85.6914,23657.0
2025-01-29 15:20:00,87.92,88.19,87.92,88.07,23304.0,85.6816,85.9447,85.6816,85.8278,23304.0
2025-01-29 15:30:00,88.03,88.65,87.87,88.43,173100.0,85.7888,86.393,85.6329,86.1786,173100.0
2025-01-29 15:40:00,88.44,89.68,87.82,88.22,534877.0,86.1884,87.3968,85.5842,85.974,534877.0
2025-01-29 15:50:00,88.12,88.29,87.77,87.91,160074.0,85.8765,86.0422,85.5354,85.6719,160074.0
2025-01-30 09:30:00,89.01,89.01,88.1,88.67,66669.0,86.7439,86.7439,85.857,86.4125,66669.0
2025-01-30 09:40:00,88.67,88.77,88.33,88.55,38641.0,86.4125,86.51,86.0812,86.2956,38641.0
2025-01-30 09:50:00,88.46,88.71,88.34,88.58,25999.0,86.2079,86.4515,86.0909,86.3248,25999.0
2025-01-30 10:00:00,88.6,88.79,88.39,88.48,24636.0,86.3443,86.5295,86.1397,86.2274,24636.0
2025-01-30 10:10:00,88.45,88.67,88.31,88.56,21571.0,86.1981,86.4125,86.0617,86.3053,21571.0
2025-01-30 10:20:00,88.61,88.84,88.5,88.6,17451.0,86.3541,86.5782,86.2469,86.3443,17451.0
2025-01-30 10:30:00,88.54,88.8,88.53,88.7,18143.0,86.2858,86.5392,86.2761,86.4418,18143.0
2025-01-30 10:40:00,88.63,88.88,88.5,88.59,57087.0,86.3735,86.6172,86.2469,86.3346,57087.0
2025-01-30 10:50:00,88.54,88.87,88.54,88.8,15076.0,86.2858,86.6074,86.2858,86.5392,15076.0
2025-01-30 11:00:00,88.79,89.12,88.78,89.12,20612.0,86.5295,86.8511,86.5197,86.8511,20612.0
2025-01-30 11:10:00,88.98,89.06,88.84,88.84,10820.0,86.7146,86.7926,86.5782,86.5782,10820.0
2025-01-30 11:20:00,88.84,88.92,88.69,88.82,12071.0,86.5782,86.6562,86.432,86.5587,12071.0
2025-01-30 11:30:00,88.85,88.93,88.64,88.9,15646.0,86.5879,86.6659,86.3833,86.6367,15646.0
2025-01-30 11:40:00,88.91,89.02,88.83,88.84,8072.0,86.6464,86.7536,86.5685,86.5782,8072.0
2025-01-30 11:50:00,88.84,88.98,88.8,88.84,14523.0,86.5782,86.7146,86.5392,86.5782,14523.0
2025-01-30 12:00:00,88.83,88.93,88.71,88.74,16161.0,86.5685,86.6659,86.4515,86.4807,16161.0
2025-01-30 12:10:00,88.78,88.78,88.66,88.75,30154.0,86.5197,86.5197,86.4028,86.4905,30154.0
2025-01-30 12:20:00,88.74,88.81,88.54,88.55,17143.0,86.4807,86.549,86.2858,86.2956,17143.0
2025-01-30 12:30:00,88.54,88.74,88.53,88.74,11485.0,86.2858,86.4807,86.2761,86.4807,11485.0
2025-01-30 12:40:00,88.73,88.82,88.69,88.78,9248.0,86.471,86.5587,86.432,86.5197,9248.0
2025-01-30 12:50:00,88.78,89.02,88.74,89.01,19066.0,86.5197,86.7536,86.4807,86.7439,19066.0
2025-01-30 13:00:00,88.99,89.24,88.98,89.22,27969.0,86.7244,86.968,86.7146,86.9485,27969.0
2025-01-30 13:10:00,89.22,89.36,89.19,89.33,40493.0,86.9485,87.085,86.9193,87.0557,40493.0
2025-01-30 13:20:00,89.3,89.49,89.29,89.46,25647.0,87.0265,87.2116,87.0167,87.1824,25647.0
2025-01-30 13:30:00,89.48,89.64,89.47,89.63,19594.0,87.2019,87.3578,87.1922,87.3481,19594.0
2025-01-30 13:40:00,89.64,89.66,89.42,89.52,7893.0,87.3578,87.3773,87.1434,87.2409,7893.0
2025-01-30 13:50:00,89.5,89.59,89.25,89.3,8846.0,87.2214,87.3091,86.9778,87.0265,8846.0
2025-01-30 14:00:00,89.28,89.46,89.25,89.44,17022.0,87.007,87.1824,86.9778,87.1629,17022.0
2025-01-30 14:10:00,89.44,89.46,89.21,89.21,22851.0,87.1629,87.1824,86.9388,86.9388,22851.0
2025-01-30 14:20:00,89.22,89.41,89.2,89.36,13657.0,86.9485,87.1337,86.929,87.085,13657.0
2025-01-30 14:30:00,89.34,89.36,89.26,89.26,4905.0,87.0655,87.085,86.9875,86.9875,4905.0
2025-01-30 14:40:00,89.27,89.46,89.26,89.46,11176.0,86.9973,87.1824,86.9875,87.1824,11176.0
2025-01-30 14:50:00,89.44,89.5,89.36,89.41,15279.0,87.1629,87.2214,87.085,87.1337,15279.0
2025-01-30 15:00:00,89.39,89.39,89.07,89.16,16969.0,87.1142,87.1142,86.8023,86.8901,16969.0
2025-01-30 15:10:00,89.15,89.22,89.1,89.11,20056.0,86.8803,86.9485,86.8316,86.8413,20056.0
2025-01-30 15:20:00,89.11,89.2,89.05,89.05,17616.0,86.8413,86.929,86.7829,86.7829,17616.0
2025-01-30 15:30:00,89.03,89.17,88.66,88.71,21060.0,86.7634,86.8998,86.4028,86.4515,21060.0
2025-01-30 15:40:00,88.62,88.63,88.15,88.57,27128.0,86.3638,86.3735,85.9058,86.3151,27128.0
2025-01-30 15:50:00,88.62,89.06,88.61,89.05,145129.0,86.3638,86.7926,86.3541,86.7829,145129.0
2025-01-31 09:30:00,88.84,89.29,88.6,89.21,31842.0,86.5782,87.0167,86.3443,86.9388,31842.0
2025-01-31 09:40:00,89.25,89.48,89.22,89.39,21989.0,86.9778,87.2019,86.9485,87.1142,21989.0
2025-01-31 09:50:00,89.34,89.49,89.24,89.43,25934.0,87.0655,87.2116,86.968,87.1532,25934.0
2025-01-31 10:00:00,89.43,89.5,89.26,89.36,10061.0,87.1532,87.2214,86.9875,87.085,10061.0
2025-01-31 10:10:00,89.36,89.44,89.21,89.44,11300.0,87.085,87.1629,86.9388,87.1629,11300.0
2025-01-31 10:20:00,89.4,89.73,89.39,89.62,19040.0,87.1239,87.4455,87.1142,87.3383,19040.0
2025-01-31 10:30:00,89.65,89.91,89.62,89.85,15616.0,87.3676,87.621,87.3383,87.5625,15616.0
2025-01-31 10:40:00,89.88,89.91,89.66,89.84,18778.0,87.5917,87.621,87.3773,87.5527,18778.0
2025-01-31 10:50:00,89.84,89.97,89.62,89.68,52050.0,87.5527,87.6794,87.3383,87.3968,52050.0
2025-01-31 11:00:00,89.71,89.72,89.58,89.69,8698.0,87.426,87.4358,87.2994,87.4066,8698.0
2025-01-31 11:10:00,89.62,89.64,89.5,89.5,3904.0,87.3383,87.3578,87.2214,87.2214,3904.0
2025-01-31 11:20:00,89.56,89.78,89.53,89.67,20677.0,87.2799,87.4943,87.2506,87.3871,20677.0
2025-01-31 11:30:00,89.7,89.87,89.63,89.87,53696.0,87.4163,87.582,87.3481,87.582,53696.0
2025-01-31 11:40:00,89.91,89.95,89.67,89.74,6988.0,87.621,87.6599,87.3871,87.4553,6988.0
2025-01-31 11:50:00,89.75,89.86,89.68,89.85,17270.0,87.465,87.5722,87.3968,87.5625,17270.0
2025-01-31 12:00:00,89.88,89.88,89.54,89.62,14835.0,87.5917,87.5917,87.2604,87.3383,14835.0
2025-01-31 12:10:00,89.64,89.71,89.46,89.71,12668.0,87.3578,87.426,87.1824,87.426,12668.0
2025-01-31 12:20:00,89.71,89.77,89.66,89.69,14750.0,87.426,87.4845,87.3773,87.4066,14750.0
2025-01-31 12:30:00,89.72,89.93,89.72,89.93,11079.0,87.4358,87.6404,87.4358,87.6404,11079.0
2025-01-31 12:40:00,89.96,90.02,89.89,89.9,11129.0,87.6697,87.7282,87.6015,87.6112,11129.0
2025-01-31 12:50:00,89.92,89.93,89.73,89.73,7996.0,87.6307,87.6404,87.4455,87.4455,7996.0
2025-01-31 13:00:00,89.78,89.81,89.73,89.81,8423.0,87.4943,87.5235,87.4455,87.5235,8423.0
2025-01-31 13:10:00,89.8,89.84,89.66,89.7,28939.0,87.5138,87.5527,87.3773,87.4163,28939.0
2025-01-31 13:20:00,89.69,89.76,89.54,89.57,37526.0,87.4066,87.4748,87.2604,87.2896,37526.0
2025-01-31 13:30:00,89.57,89.65,89.39,89.41,24484.0,87.2896,87.3676,87.1142,87.1337,24484.0
2025-01-31 13:40:00,89.41,89.54,89.33,89.54,7169.0,87.1337,87.2604,87.0557,87.2604,7169.0
2025-01-31 13:50:00,89.54,89.54,89.32,89.37,10795.0,87.2604,87.2604,87.046,87.0947,10795.0
2025-01-31 14:00:00,89.32,89.43,89.12,89.21,15742.0,87.046,87.1532,86.8511,86.9388,15742.0
2025-01-31 14:10:00,89.21,89.28,89.17,89.18,15410.0,86.9388,87.007,86.8998,86.9095,15410.0
2025-01-31 14:20:00,89.2,89.21,89.06,89.15,38307.0,86.929,86.9388,86.7926,86.8803,38307.0
2025-01-31 14:30:00,89.18,89.31,89.16,89.22,11507.0,86.9095,87.0362,86.8901,86.9485,11507.0
2025-01-31 14:40:00,89.27,89.27,89.12,89.25,12552.0,86.9973,86.9973,86.8511,86.9778,12552.0
2025-01-31 14:50:00,89.23,89.32,89.19,89.3,12145.0,86.9583,87.046,86.9193,87.0265,12145.0
2025-01-31 15:00:00,89.29,89.33,89.05,89.05,25727.0,87.0167,87.0557,86.7829,86.7829,25727.0
2025-01-31 15:10:00,89.03,89.26,89.01,89.23,39190.0,86.7634,86.9875,86.7439,86.9583,39190.0
2025-01-31 15:20:00,89.25,89.27,89.12,89.19,30712.0,86.9778,86.9973,86.8511,86.9193,30712.0
2025-01-31 15:30:00,89.18,89.25,88.85,88.92,32120.0,86.9095,86.9778,86.5879,86.6562,32120.0
2025-01-31 15:40:00,88.9,89.12,88.87,89.11,36868.0,86.6367,86.8511,86.6074,86.8413,36868.0
2025-01-31 15:50:00,89.12,89.39,89.06,89.27,180704.0,86.8511,87.1142,86.7926,86.9973,180704.0
2025-02-03 09:30:00,88.99,89.23,88.28,88.46,52461.0,86.7244,86.9583,86.0325,86.2079,52461.0
2025-02-03 09:40:00,88.45,88.69,88.2,88.5,39044.0,86.1981,86.432,85.9545,86.2469,39044.0
2025-02-03 09:50:00,88.5,88.6,87.92,88.05,88656.0,86.2469,86.3443,85.6816,85.8083,88656.0
2025-02-03 10:00:00,88.11,88.71,88.0,88.61,38850.0,85.8668,86.4515,85.7596,86.3541,38850.0
2025-02-03 10:10:00,88.64,89.15,88.57,89.06,58921.0,86.3833,86.8803,86.3151,86.7926,58921.0
2025-02-03 10:20:00,89.07,89.65,88.93,89.63,38074.0,86.8023,87.3676,86.6659,87.3481,38074.0
2025-02-03 10:30:00,89.62,89.62,89.27,89.33,23250.0,87.3383,87.3383,86.9973,87.0557,23250.0
2025-02-03 10:40:00,89.41,89.51,89.28,89.36,48677.0,87.1337,87.2311,87.007,87.085,48677.0
2025-02-03 10:50:00,89.43,89.46,89.19,89.27,30330.0,87.1532,87.1824,86.9193,86.9973,30330.0
2025-02-03 11:00:00,89.22,89.33,89.05,89.33,21069.0,86.9485,87.0557,86.7829,87.0557,21069.0
2025-02-03 11:10:00,89.25,89.66,89.25,89.65,20212.0,86.9778,87.3773,86.9778,87.3676,20212.0
2025-02-03 11:20:00,89.62,89.86,89.62,89.83,12085.0,87.3383,87.5722,87.3383,87.543,12085.0
2025-02-03 11:30:00,89.83,90.03,89.82,89.99,39551.0,87.543,87.7379,87.5332,87.6989,39551.0
2025-02-03 11:40:00,90.0,90.04,89.58,89.66,28716.0,87.7087,87.7476,87.2994,87.3773,28716.0
2025-02-03 11:50:00,89.66,89.66,89.39,89.62,16061.0,87.3773,87.3773,87.1142,87.3383,16061.0
2025-02-03 12:00:00,89.56,89.57,89.26,89.32,13013.0,87.2799,87.2896,86.9875,87.046,13013.0
2025-02-03 12:10:00,89.32,89.33,89.2,89.25,10396.0,87.046,87.0557,86.929,86.9778,10396.0
2025-02-03 12:20:00,89.3,89.63,89.29,89.48,23656.0,87.0265,87.3481,87.0167,87.2019,23656.0
2025-02-03 12:30:00,89.52,89.52,89.35,89.43,10510.0,87.2409,87.2409,87.0752,87.1532,10510.0
2025-02-03 12:40:00,89.41,89.57,89.4,89.47,21644.0,87.1337,87.2896,87.1239,87.1922,21644.0
2025-02-03 12:50:00,89.47,89.67,89.38,89.47,20258.0,87.1922,87.3871,87.1045,87.1922,20258.0
2025-02-03 13:00:00,89.52,89.52,89.31,89.43,18839.0,87.2409,87.2409,87.0362,87.1532,18839.0
2025-02-03 13:10:00,89.43,89.6,89.36,89.51,20886.0,87.1532,87.3188,87.085,87.2311,20886.0
2025-02-03 13:20:00,89.5,89.69,89.45,89.45,31319.0,87.2214,87.4066,87.1727,87.1727,31319.0
2025-02-03 13:30:00,89.48,89.6,89.45,89.47,11200.0,87.2019,87.3188,87.1727,87.1922,11200.0
2025-02-03 13:40:00,89.47,89.5,89.33,89.42,42274.0,87.1922,87.2214,87.0557,87.1434,42274.0
2025-02-03 13:50:00,89.42,89.55,89.42,89.43,26282.0,87.1434,87.2701,87.1434,87.1532,26282.0
2025-02-03 14:00:00,89.43,89.56,89.37,89.55,17792.0,87.1532,87.2799,87.0947,87.2701,17792.0
2025-02-03 14:10:00,89.55,89.59,89.39,89.45,11117.0,87.2701,87.3091,87.1142,87.1727,11117.0
2025-02-03 14:20:00,89.45,89.46,89.33,89.33,11468.0,87.1727,87.1824,87.0557,87.0557,11468.0
2025-02-03 14:30:00,89.33,89.41,89.33,89.36,13915.0,87.0557,87.1337,87.0557,87.085,13915.0
2025-02-03 14:40:00,89.32,89.53,89.32,89.48,20523.0,87.046,87.2506,87.046,87.2019,20523.0
2025-02-03 14:50:00,89.5,89.52,89.35,89.37,16480.0,87.2214,87.2409,87.0752,87.0947,16480.0
2025-02-03 15:00:00,89.36,89.45,89.35,89.38,19725.0,87.085,87.1727,87.0752,87.1045,19725.0
2025-02-03 15:10:00,89.38,89.39,89.27,89.29,17129.0,87.1045,87.1142,86.9973,87.0167,17129.0
2025-02-03 15:20:00,89.29,89.31,89.15,89.16,17384.0,87.0167,87.0362,86.8803,86.8901,17384.0
2025-02-03 15:30:00,89.17,89.22,89.08,89.16,40717.0,86.8998,86.9485,86.8121,86.8901,40717.0
2025-02-03 15:40:00,89.16,89.22,89.06,89.2,24686.0,86.8901,86.9485,86.7926,86.929,24686.0
2025-02-03 15:50:00,89.23,89.43,89.23,89.32,117150.0,86.9583,87.1532,86.9583,87.046,117150.0
2025-02-04 09:30:00,88.7,89.01,88.3,88.35,51686.0,86.4418,86.7439,86.0519,86.1007,51686.0
2025-02-04 09:40:00,88.41,88.41,87.9,87.9,23160.0,86.1591,86.1591,85.6621,85.6621,23160.0
2025-02-04 09:50:00,87.99,88.24,87.95,88.24,32085.0,85.7498,85.9935,85.7109,85.9935,32085.0
2025-02-04 10:00:00,88.33,88.61,88.28,88.57,33901.0,86.0812,86.3541,86.0325,86.3151,33901.0
2025-02-04 10:10:00,88.66,89.17,88.53,89.1,31714.0,86.4028,86.8998,86.2761,86.8316,31714.0
2025-02-04 10:20:00,89.18,89.24,88.59,88.6,21982.0,86.9095,86.968,86.3346,86.3443,21982.0
2025-02-04 10:30:00,88.59,88.66,88.51,88.54,12130.0,86.3346,86.4028,86.2566,86.2858,12130.0
2025-02-04 10:40:00,88.54,88.65,88.43,88.65,27040.0,86.2858,86.393,86.1786,86.393,27040.0
2025-02-04 10:50:00,88.64,88.79,88.56,88.58,21157.0,86.3833,86.5295,86.3053,86.3248,21157.0
2025-02-04 11:00:00,88.6,88.76,88.58,88.76,11452.0,86.3443,86.5002,86.3248,86.5002,11452.0
2025-02-04 11:10:00,88.78,88.85,88.71,88.74,8234.0,86.5197,86.5879,86.4515,86.4807,8234.0
2025-02-04 11:20:00,88.73,88.87,88.71,88.86,20561.0,86.471,86.6074,86.4515,86.5977,20561.0
2025-02-04 11:30:00,88.86,88.86,88.68,88.73,9807.0,86.5977,86.5977,86.4223,86.471,9807.0
2025-02-04 11:40:00,88.71,88.8,88.69,88.73,11832.0,86.4515,86.5392,86.432,86.471,11832.0
2025-02-04 11:50:00,88.75,88.84,88.64,88.67,16621.0,86.4905,86.5782,86.3833,86.4125,16621.0
2025-02-04 12:00:00,88.69,88.97,88.68,88.97,17915.0,86.432,86.7049,86.4223,86.7049,17915.0
2025-02-04 12:10:00,88.98,89.0,88.77,88.8,8412.0,86.7146,86.7341,86.51,86.5392,8412.0
2025-02-04 12:20:00,88.8,88.85,88.69,88.74,25756.0,86.5392,86.5879,86.432,86.4807,25756.0
2025-02-04 12:30:00,88.74,88.84,88.68,88.73,13042.0,86.4807,86.5782,86.4223,86.471,13042.0
2025-02-04 12:40:00,88.69,88.76,88.64,88.69,15207.0,86.432,86.5002,86.3833,86.432,15207.0
2025-02-04 12:50:00,88.7,88.73,88.57,88.57,9091.0,86.4418,86.471,86.3151,86.3151,9091.0
2025-02-04 13:00:00,88.61,88.66,88.57,88.57,7200.0,86.3541,86.4028,86.3151,86.3151,7200.0
2025-02-04 13:10:00,88.57,88.7,88.52,88.52,28938.0,86.3151,86.4418,86.2663,86.2663,28938.0
2025-02-04 13:20:00,88.55,88.56,88.45,88.45,14082.0,86.2956,86.3053,86.1981,86.1981,14082.0
2025-02-04 13:30:00,88.46,88.49,88.3,88.3,12705.0,86.2079,86.2371,86.0519,86.0519,12705.0
2025-02-04 13:40:00,88.29,88.32,88.23,88.29,15457.0,86.0422,86.0714,85.9837,86.0422,15457.0
2025-02-04 13:50:00,88.28,88.34,88.24,88.3,14017.0,86.0325,86.0909,85.9935,86.0519,14017.0
2025-02-04 14:00:00,88.28,88.49,88.27,88.49,12477.0,86.0325,86.2371,86.0227,86.2371,12477.0
2025-02-04 14:10:00,88.47,88.59,88.45,88.49,11158.0,86.2176,86.3346,86.1981,86.2371,11158.0
2025-02-04 14:20:00,88.49,88.64,88.49,88.59,11705.0,86.2371,86.3833,86.2371,86.3346,11705.0
2025-02-04 14:30:00,88.61,88.71,88.57,88.57,14156.0,86.3541,86.4515,86.3151,86.3151,14156.0
2025-02-04 14:40:00,88.59,88.61,88.46,88.47,9869.0,86.3346,86.3541,86.2079,86.2176,9869.0
2025-02-04 14:50:00,88.47,88.57,88.46,88.54,16926.0,86.2176,86.3151,86.2079,86.2858,16926.0
2025-02-04 15:00:00,88.49,88.62,88.49,88.53,17701.0,86.2371,86.3638,86.2371,86.2761,17701.0
2025-02-04 15:10:00,88.56,88.65,88.51,88.61,18896.0,86.3053,86.393,86.2566,86.3541,18896.0
2025-02-04 15:20:00,88.63,88.63,88.42,88.5,10156.0,86.3735,86.3735,86.1689,86.2469,10156.0
2025-02-04 15:30:00,88.46,88.69,88.46,88.66,15016.0,86.2079,86.432,86.2079,86.4028,15016.0
2025-02-04 15:40:00,88.68,88.75,88.64,88.68,29050.0,86.4223,86.4905,86.3833,86.4223,29050.0
2025-02-04 15:50:00,88.66,88.78,88.54,88.56,80087.0,86.4028,86.5197,86.2858,86.3053,80087.0
2025-02-05 09:30:00,89.83,89.92,89.06,89.34,52405.0,87.543,87.6307,86.7926,87.0655,52405.0
2025-02-05 09:40:00,89.42,89.54,88.7,88.73,20091.0,87.1434,87.2604,86.4418,86.471,20091.0
2025-02-05 09:50:00,88.77,88.88,88.54,88.88,19056.0,86.51,86.6172,86.2858,86.6172,19056.0
2025-02-05 10:00:00,88.95,89.66,88.95,89.65,19749.0,86.6854,87.3773,86.6854,87.3676,19749.0
2025-02-05 10:10:00,89.65,89.66,89.48,89.6,13244.0,87.3676,87.3773,87.2019,87.3188,13244.0
2025-02-05 10:20:00,89.59,89.72,89.52,89.67,17220.0,87.3091,87.4358,87.2409,87.3871,17220.0
2025-02-05 10:30:00,89.72,89.72,89.47,89.54,13952.0,87.4358,87.4358,87.1922,87.2604,13952.0
2025-02-05 10:40:00,89.56,89.63,89.39,89.42,39546.0,87.2799,87.3481,87.1142,87.1434,39546.0
2025-02-05 10:50:00,89.38,89.44,89.33,89.4,7422.0,87.1045,87.1629,87.0557,87.1239,7422.0
2025-02-05 11:00:00,89.38,89.54,89.38,89.49,21008.0,87.1045,87.2604,87.1045,87.2116,21008.0
2025-02-05 11:10:00,89.45,89.64,89.45,89.61,11952.0,87.1727,87.3578,87.1727,87.3286,11952.0
2025-02-05 11:20:00,89.65,90.03,89.65,89.97,21114.0,87.3676,87.7379,87.3676,87.6794,21114.0
2025-02-05 11:30:00,89.98,90.26,89.89,90.03,24042.0,87.6892,87.962,87.6015,87.7379,24042.0
2025-02-05 11:40:00,90.08,90.08,89.89,89.97,14581.0,87.7866,87.7866,87.6015,87.6794,14581.0
2025-02-05 11:50:00,89.94,90.06,89.8,89.81,15948.0,87.6502,87.7671,87.5138,87.5235,15948.0
2025-02-05 12:00:00,89.78,89.92,89.71,89.79,15280.0,87.4943,87.6307,87.426,87.504,15280.0
2025-02-05 12:10:00,89.8,90.08,89.78,90.03,31907.0,87.5138,87.7866,87.4943,87.7379,31907.0
2025-02-05 12:20:00,90.03,90.05,89.89,89.97,31542.0,87.7379,87.7574,87.6015,87.6794,31542.0
2025-02-05 12:30:00,89.95,90.0,89.91,89.97,24015.0,87.6599,87.7087,87.621,87.6794,24015.0
2025-02-05 12:40:00,89.97,89.99,89.94,89.97,14406.0,87.6794,87.6989,87.6502,87.6794,14406.0
2025-02-05 12:50:00,89.97,90.06,89.85,89.97,22586.0,87.6794,87.7671,87.5625,87.6794,22586.0
2025-02-05 13:00:00,90.0,90.02,89.77,89.89,14892.0,87.7087,87.7282,87.4845,87.6015,14892.0
2025-02-05 13:10:00,89.84,89.95,89.83,89.84,10009.0,87.5527,87.6599,87.543,87.5527,10009.0
2025-02-05 13:20:00,89.8,89.84,89.66,89.67,19380.0,87.5138,87.5527,87.3773,87.3871,19380.0
2025-02-05 13:30:00,89.67,89.84,89.67,89.8,19203.0,87.3871,87.5527,87.3871,87.5138,19203.0
2025-02-05 13:40:00,89.77,89.88,89.77,89.85,9721.0,87.4845,87.5917,87.4845,87.5625,9721.0
2025-02-05 13:50:00,89.88,89.93,89.76,89.76,10133.0,87.5917,87.6404,87.4748,87.4748,10133.0
2025-02-05 14:00:00,89.77,89.87,89.7,89.84,17062.0,87.4845,87.582,87.4163,87.5527,17062.0
2025-02-05 14:10:00,89.84,89.89,89.78,89.86,11696.0,87.5527,87.6015,87.4943,87.5722,11696.0
2025-02-05 14:20:00,89.89,89.97,89.82,89.97,23342.0,87.6015,87.6794,87.5332,87.6794,23342.0
2025-02-05 14:30:00,89.96,89.96,89.84,89.9,10537.0,87.6697,87.6697,87.5527,87.6112,10537.0
2025-02-05 14:40:00,89.9,89.93,89.66,89.66,16892.0,87.6112,87.6404,87.3773,87.3773,16892.0
2025-02-05 14:50:00,89.67,89.82,89.65,89.81,21962.0,87.3871,87.5332,87.3676,87.5235,21962.0
2025-02-05 15:00:00,89.83,89.85,89.68,89.79,20793.0,87.543,87.5625,87.3968,87.504,20793.0
2025-02-05 15:10:00,89.81,89.89,89.78,89.78,11519.0,87.5235,87.6015,87.4943,87.4943,11519.0
2025-02-05 15:20:00,89.77,89.85,89.73,89.73,27882.0,87.4845,87.5625,87.4455,87.4455,27882.0
2025-02-05 15:30:00,89.75,89.78,89.67,89.72,18539.0,87.465,87.4943,87.3871,87.4358,18539.0
2025-02-05 15:40:00,89.73,89.9,89.68,89.84,37849.0,87.4455,87.6112,87.3968,87.5527,37849.0
2025-02-05 15:50:00,89.86,89.94,89.77,89.85,90435.0,87.5722,87.6502,87.4845,87.5625,90435.0
2025-02-06 09:30:00,90.25,90.32,89.81,89.95,49490.0,87.9523,88.0205,87.5235,87.6599,49490.0
2025-02-06 09:40:00,89.95,90.35,89.95,90.14,38906.0,87.6599,88.0498,87.6599,87.8451,38906.0
2025-02-06 09:50:00,90.19,90.19,89.9,89.92,11207.0,87.8938,87.8938,87.6112,87.6307,11207.0
2025-02-06 10:00:00,89.98,90.08,89.72,89.72,15418.0,87.6892,87.7866,87.4358,87.4358,15418.0
2025-02-06 10:10:00,89.73,89.75,89.45,89.5,12372.0,87.4455,87.465,87.1727,87.2214,12372.0
2025-02-06 10:20:00,89.48,89.72,89.4,89.62,17116.0,87.2019,87.4358,87.1239,87.3383,17116.0
2025-02-06 10:30:00,89.63,89.97,89.56,89.94,21372.0,87.3481,87.6794,87.2799,87.6502,21372.0
2025-02-06 10:40:00,89.93,89.99,89.81,89.81,11197.0,87.6404,87.6989,87.5235,87.5235,11197.0
2025-02-06 10:50:00,89.82,89.95,89.79,89.92,19674.0,87.5332,87.6599,87.504,87.6307,19674.0
2025-02-06 11:00:00,89.86,89.87,89.66,89.66,17607.0,87.5722,87.582,87.3773,87.3773,17607.0
2025-02-06 11:10:00,89.7,90.2,89.67,90.2,32891.0,87.4163,87.9036,87.3871,87.9036,32891.0
2025-02-06 11:20:00,90.19,90.28,90.11,90.11,16078.0,87.8938,87.9815,87.8159,87.8159,16078.0
2025-02-06 11:30:00,90.17,90.29,90.11,90.19,13613.0,87.8743,87.9913,87.8159,87.8938,13613.0
2025-02-06 11:40:00,90.27,90.37,90.22,90.33,11737.0,87.9718,88.0692,87.9231,88.0303,11737.0
2025-02-06 11:50:00,90.32,90.33,90.1,90.2,20525.0,88.0205,88.0303,87.8061,87.9036,20525.0
2025-02-06 12:00:00,90.15,90.26,90.03,90.09,11517.0,87.8548,87.962,87.7379,87.7964,11517.0
2025-02-06 12:10:00,90.1,90.12,90.03,90.04,6420.0,87.8061,87.8256,87.7379,87.7476,6420.0
2025-02-06 12:20:00,90.02,90.13,89.98,90.13,9067.0,87.7282,87.8354,87.6892,87.8354,9067.0
2025-02-06 12:30:00,90.09,90.21,90.07,90.16,13051.0,87.7964,87.9133,87.7769,87.8646,13051.0
2025-02-06 12:40:00,90.2,90.24,90.15,90.19,9371.0,87.9036,87.9426,87.8548,87.8938,9371.0
2025-02-06 12:50:00,90.24,90.38,90.22,90.35,12086.0,87.9426,88.079,87.9231,88.0498,12086.0
2025-02-06 13:00:00,90.32,90.39,90.24,90.32,9551.0,88.0205,88.0887,87.9426,88.0205,9551.0
2025-02-06 13:10:00,90.35,90.43,90.24,90.28,13315.0,88.0498,88.1277,87.9426,87.9815,13315.0
2025-02-06 13:20:00,90.3,90.36,90.19,90.34,14355.0,88.001,88.0595,87.8938,88.04,14355.0
2025-02-06 13:30:00,90.35,90.36,90.25,90.34,10114.0,88.0498,88.0595,87.9523,88.04,10114.0
2025-02-06 13:40:00,90.34,90.37,90.3,90.31,9802.0,88.04,88.0692,88.001,88.0108,9802.0
2025-02-06 13:50:00,90.34,90.35,90.27,90.34,12820.0,88.04,88.0498,87.9718,88.04,12820.0
2025-02-06 14:00:00,90.35,90.41,90.1,90.14,31202.0,88.0498,88.1082,87.8061,87.8451,31202.0
2025-02-06 14:10:00,90.14,90.15,89.95,89.95,10617.0,87.8451,87.8548,87.6599,87.6599,10617.0
2025-02-06 14:20:00,89.98,90.06,89.95,90.03,18904.0,87.6892,87.7671,87.6599,87.7379,18904.0
2025-02-06 14:30:00,90.02,90.05,89.89,90.03,30595.0,87.7282,87.7574,87.6015,87.7379,30595.0
2025-02-06 14:40:00,90.03,90.11,89.88,90.06,35027.0,87.7379,87.8159,87.5917,87.7671,35027.0
2025-02-06 14:50:00,90.06,90.16,89.96,90.0,15851.0,87.7671,87.8646,87.6697,87.7087,15851.0
2025-02-06 15:00:00,89.99,90.04,89.92,89.99,28401.0,87.6989,87.7476,87.6307,87.6989,28401.0
2025-02-06 15:10:00,89.99,90.29,89.99,90.17,22888.0,87.6989,87.9913,87.6989,87.8743,22888.0
2025-02-06 15:20:00,90.17,90.17,90.06,90.12,19995.0,87.8743,87.8743,87.7671,87.8256,19995.0
2025-02-06 15:30:00,90.14,90.27,89.98,89.98,14290.0,87.8451,87.9718,87.6892,87.6892,14290.0
2025-02-06 15:40:00,90.01,90.08,89.95,90.08,18617.0,87.7184,87.7866,87.6599,87.7866,18617.0
2025-02-06 15:50:00,90.08,90.32,90.08,90.22,136709.0,87.7866,88.0205,87.7866,87.9231,136709.0
2025-02-07 09:30:00,90.15,90.15,89.0,89.11,37786.0,87.8548,87.8548,86.7341,86.8413,37786.0
2025-02-07 09:40:00,89.17,89.96,89.13,89.88,16070.0,86.8998,87.6697,86.8608,87.5917,16070.0
2025-02-07 09:50:00,89.93,90.4,89.83,90.35,21896.0,87.6404,88.0985,87.543,88.0498,21896.0
2025-02-07 10:00:00,90.27,90.27,89.88,90.05,28607.0,87.9718,87.9718,87.5917,87.7574,28607.0
2025-02-07 10:10:00,90.09,90.23,89.7,89.75,17976.0,87.7964,87.9328,87.4163,87.465,17976.0
2025-02-07 10:20:00,89.69,89.81,89.62,89.73,22557.0,87.4066,87.5235,87.3383,87.4455,22557.0
2025-02-07 10:30:00,89.75,89.77,89.45,89.46,11640.0,87.465,87.4845,87.1727,87.1824,11640.0
2025-02-07 10:40:00,89.48,89.49,89.35,89.42,22323.0,87.2019,87.2116,87.0752,87.1434,22323.0
2025-02-07 10:50:00,89.41,89.44,88.97,89.08,29094.0,87.1337,87.1629,86.7049,86.8121,29094.0
2025-02-07 11:00:00,89.06,89.25,88.98,89.25,13907.0,86.7926,86.9778,86.7146,86.9778,13907.0
2025-02-07 11:10:00,89.22,89.58,89.13,89.55,18195.0,86.9485,87.2994,86.8608,87.2701,18195.0
2025-02-07 11:20:00,89.48,89.6,89.16,89.17,25966.0,87.2019,87.3188,86.8901,86.8998,25966.0
2025-02-07 11:30:00,89.2,89.34,89.17,89.26,8419.0,86.929,87.0655,86.8998,86.9875,8419.0
2025-02-07 11:40:00,89.23,89.29,89.15,89.22,10197.0,86.9583,87.0167,86.8803,86.9485,10197.0
2025-02-07 11:50:00,89.22,89.26,88.98,89.11,44736.0,86.9485,86.9875,86.7146,86.8413,44736.0
2025-02-07 12:00:00,89.09,89.39,89.02,89.39,16529.0,86.8218,87.1142,86.7536,87.1142,16529.0
2025-02-07 12:10:00,89.36,89.42,89.29,89.38,18010.0,87.085,87.1434,87.0167,87.1045,18010.0
2025-02-07 12:20:00,89.38,89.51,89.29,89.45,26935.0,87.1045,87.2311,87.0167,87.1727,26935.0
2025-02-07 12:30:00,89.42,89.49,89.37,89.38,25497.0,87.1434,87.2116,87.0947,87.1045,25497.0
2025-02-07 12:40:00,89.36,89.43,89.33,89.42,12772.0,87.085,87.1532,87.0557,87.1434,12772.0
2025-02-07 12:50:00,89.42,89.49,89.34,89.34,10196.0,87.1434,87.2116,87.0655,87.0655,10196.0
2025-02-07 13:00:00,89.37,89.56,89.35,89.54,15174.0,87.0947,87.2799,87.0752,87.2604,15174.0
2025-02-07 13:10:00,89.52,89.55,89.45,89.5,7406.0,87.2409,87.2701,87.1727,87.2214,7406.0
2025-02-07 13:20:00,89.47,89.5,89.42,89.46,21751.0,87.1922,87.2214,87.1434,87.1824,21751.0
2025-02-07 13:30:00,89.45,89.46,89.27,89.42,17894.0,87.1727,87.1824,86.9973,87.1434,17894.0
2025-02-07 13:40:00,89.39,89.4,89.25,89.39,10503.0,87.1142,87.1239,86.9778,87.1142,10503.0
2025-02-07 13:50:00,89.39,89.43,89.26,89.3,11403.0,87.1142,87.1532,86.9875,87.0265,11403.0
2025-02-07 14:00:00,89.3,89.43,89.3,89.39,10080.0,87.0265,87.1532,87.0265,87.1142,10080.0
2025-02-07 14:10:00,89.39,89.44,89.32,89.39,9629.0,87.1142,87.1629,87.046,87.1142,9629.0
2025-02-07 14:20:00,89.38,89.41,89.27,89.27,14774.0,87.1045,87.1337,86.9973,86.9973,14774.0
2025-02-07 14:30:00,89.27,89.44,89.25,89.41,18429.0,86.9973,87.1629,86.9778,87.1337,18429.0
2025-02-07 14:40:00,89.42,89.5,89.38,89.44,17390.0,87.1434,87.2214,87.1045,87.1629,17390.0
2025-02-07 14:50:00,89.44,89.47,89.37,89.38,7896.0,87.1629,87.1922,87.0947,87.1045,7896.0
2025-02-07 15:00:00,89.37,89.45,89.31,89.43,14400.0,87.0947,87.1727,87.0362,87.1532,14400.0
2025-02-07 15:10:00,89.43,89.43,89.32,89.33,12055.0,87.1532,87.1532,87.046,87.0557,12055.0
2025-02-07 15:20:00,89.35,89.4,89.34,89.4,9757.0,87.0752,87.1239,87.0655,87.1239,9757.0
2025-02-07 15:30:00,89.38,89.49,89.36,89.43,19202.0,87.1045,87.2116,87.085,87.1532,19202.0
2025-02-07 15:40:00,89.43,89.55,89.33,89.55,29499.0,87.1532,87.2701,87.0557,87.2701,29499.0
2025-02-07 15:50:00,89.57,89.64,89.48,89.53,113055.0,87.2896,87.3578,87.2019,87.2506,113055.0
2025-02-10 09:30:00,89.8,89.8,88.7,88.81,39485.0,87.5138,87.5138,86.4418,86.549,39485.0
2025-02-10 09:40:00,88.88,89.04,88.78,88.94,30656.0,86.6172,86.7731,86.5197,86.6757,30656.0
2025-02-10 09:50:00,88.97,89.33,88.96,89.33,16491.0,86.7049,87.0557,86.6951,87.0557,16491.0
2025-02-10 10:00:00,89.28,89.55,89.21,89.55,24647.0,87.007,87.2701,86.9388,87.2701,24647.0
2025-02-10 10:10:00,89.59,89.63,89.24,89.31,58642.0,87.3091,87.3481,86.968,87.0362,58642.0
2025-02-10 10:20:00,89.29,89.57,89.28,89.56,10069.0,87.0167,87.2896,87.007,87.2799,10069.0
2025-02-10 10:30:00,89.52,89.81,89.47,89.81,14504.0,87.2409,87.5235,87.1922,87.5235,14504.0
2025-02-10 10:40:00,89.83,90.02,89.76,90.02,9090.0,87.543,87.7282,87.4748,87.7282,9090.0
2025-02-10 10:50:00,90.05,90.07,89.67,89.71,24440.0,87.7574,87.7769,87.3871,87.426,24440.0
2025-02-10 11:00:00,89.72,89.74,89.53,89.61,9598.0,87.4358,87.4553,87.2506,87.3286,9598.0
2025-02-10 11:10:00,89.59,89.68,89.58,89.59,7442.0,87.3091,87.3968,87.2994,87.3091,7442.0
2025-02-10 11:20:00,89.6,89.6,89.49,89.51,7508.0,87.3188,87.3188,87.2116,87.2311,7508.0
2025-02-10 11:30:00,89.52,89.52,89.42,89.48,9894.0,87.2409,87.2409,87.1434,87.2019,9894.0
2025-02-10 11:40:00,89.48,89.55,89.45,89.53,16288.0,87.2019,87.2701,87.1727,87.2506,16288.0
2025-02-10 11:50:00,89.58,89.58,89.41,89.44,18820.0,87.2994,87.2994,87.1337,87.1629,18820.0
2025-02-10 12:00:00,89.41,89.48,89.37,89.43,8474.0,87.1337,87.2019,87.0947,87.1532,8474.0
2025-02-10 12:10:00,89.46,89.66,89.4,89.56,25295.0,87.1824,87.3773,87.1239,87.2799,25295.0
2025-02-10 12:20:00,89.56,89.63,89.54,89.57,11011.0,87.2799,87.3481,87.2604,87.2896,11011.0
2025-02-10 12:30:00,89.58,89.62,89.55,89.56,13555.0,87.2994,87.3383,87.2701,87.2799,13555.0
2025-02-10 12:40:00,89.55,89.66,89.51,89.57,21133.0,87.2701,87.3773,87.2311,87.2896,21133.0
2025-02-10 12:50:00,89.6,89.63,89.45,89.46,6398.0,87.3188,87.3481,87.1727,87.1824,6398.0
2025-02-10 13:00:00,89.46,89.47,89.39,89.41,12616.0,87.1824,87.1922,87.1142,87.1337,12616.0
2025-02-10 13:10:00,89.41,89.55,89.39,89.43,24136.0,87.1337,87.2701,87.1142,87.1532,24136.0
2025-02-10 13:20:00,89.43,89.49,89.37,89.37,11240.0,87.1532,87.2116,87.0947,87.0947,11240.0
2025-02-10 13:30:00,89.37,89.5,89.37,89.5,6745.0,87.0947,87.2214,87.0947,87.2214,6745.0
2025-02-10 13:40:00,89.51,89.52,89.45,89.51,11675.0,87.2311,87.2409,87.1727,87.2311,11675.0
2025-02-10 13:50:00,89.52,89.59,89.5,89.56,19280.0,87.2409,87.3091,87.2214,87.2799,19280.0
2025-02-10 14:00:00,89.54,89.57,89.49,89.49,13749.0,87.2604,87.2896,87.2116,87.2116,13749.0
2025-02-10 14:10:00,89.51,89.51,89.47,89.47,8317.0,87.2311,87.2311,87.1922,87.1922,8317.0
2025-02-10 14:20:00,89.49,89.51,89.34,89.39,18562.0,87.2116,87.2311,87.0655,87.1142,18562.0
2025-02-10 14:30:00,89.39,89.47,89.39,89.39,12904.0,87.1142,87.1922,87.1142,87.1142,12904.0
2025-02-10 14:40:00,89.4,89.45,89.37,89.38,10287.0,87.1239,87.1727,87.0947,87.1045,10287.0
2025-02-10 14:50:00,89.39,89.42,89.36,89.42,15998.0,87.1142,87.1434,87.085,87.1434,15998.0
2025-02-10 15:00:00,89.41,89.46,89.36,89.45,22450.0,87.1337,87.1824,87.085,87.1727,22450.0
2025-02-10 15:10:00,89.44,89.56,89.36,89.52,41699.0,87.1629,87.2799,87.085,87.2409,41699.0
2025-02-10 15:20:00,89.52,89.61,89.48,89.54,16738.0,87.2409,87.3286,87.2019,87.2604,16738.0
2025-02-10 15:30:00,89.54,89.63,89.51,89.62,17171.0,87.2604,87.3481,87.2311,87.3383,17171.0
2025-02-10 15:40:00,89.63,89.63,89.54,89.61,20251.0,87.3481,87.3481,87.2604,87.3286,20251.0
2025-02-10 15:50:00,89.61,89.7,89.48,89.67,85946.0,87.3286,87.4163,87.2019,87.3871,85946.0
2025-02-11 09:30:00,89.42,89.61,89.37,89.53,45887.0,87.1434,87.3286,87.0947,87.2506,45887.0
2025-02-11 09:40:00,89.53,89.71,89.53,89.64,20558.0,87.2506,87.426,87.2506,87.3578,20558.0
2025-02-11 09:50:00,89.66,89.85,89.65,89.84,40268.0,87.3773,87.5625,87.3676,87.5527,40268.0
2025-02-11 10:00:00,89.85,89.89,89.42,89.48,24965.0,87.5625,87.6015,87.1434,87.2019,24965.0
2025-02-11 10:10:00,89.48,89.66,89.41,89.6,22190.0,87.2019,87.3773,87.1337,87.3188,22190.0
2025-02-11 10:20:00,89.69,89.81,89.65,89.81,19540.0,87.4066,87.5235,87.3676,87.5235,19540.0
2025-02-11 10:30:00,89.8,89.83,89.63,89.71,14133.0,87.5138,87.543,87.3481,87.426,14133.0
2025-02-11 10:40:00,89.69,89.93,89.66,89.93,13396.0,87.4066,87.6404,87.3773,87.6404,13396.0
2025-02-11 10:50:00,89.9,90.19,89.89,90.13,22717.0,87.6112,87.8938,87.6015,87.8354,22717.0
2025-02-11 11:00:00,90.14,90.38,90.04,90.28,29007.0,87.8451,88.079,87.7476,87.9815,29007.0
2025-02-11 11:10:00,90.29,90.3,90.21,90.21,14950.0,87.9913,88.001,87.9133,87.9133,14950.0
2025-02-11 11:20:00,90.22,90.43,90.18,90.36,21687.0,87.9231,88.1277,87.8841,88.0595,21687.0
2025-02-11 11:30:00,90.34,90.42,90.27,90.36,44956.0,88.04,88.118,87.9718,88.0595,44956.0
2025-02-11 11:40:00,90.38,90.47,90.34,90.35,19508.0,88.079,88.1667,88.04,88.0498,19508.0
2025-02-11 11:50:00,90.35,90.35,90.22,90.24,26472.0,88.0498,88.0498,87.9231,87.9426,26472.0
2025-02-11 12:00:00,90.25,90.71,90.22,90.69,28140.0,87.9523,88.4006,87.9231,88.3811,28140.0
2025-02-11 12:10:00,90.69,90.69,90.56,90.59,17704.0,88.3811,88.3811,88.2544,88.2836,17704.0
2025-02-11 12:20:00,90.59,90.6,90.4,90.4,12634.0,88.2836,88.2934,88.0985,88.0985,12634.0
2025-02-11 12:30:00,90.43,90.48,90.39,90.44,11720.0,88.1277,88.1764,88.0887,88.1375,11720.0
2025-02-11 12:40:00,90.45,90.62,90.45,90.55,13969.0,88.1472,88.3129,88.1472,88.2447,13969.0
2025-02-11 12:50:00,90.56,90.56,90.49,90.51,14056.0,88.2544,88.2544,88.1862,88.2057,14056.0
2025-02-11 13:00:00,90.53,90.78,90.45,90.78,15112.0,88.2252,88.4688,88.1472,88.4688,15112.0
2025-02-11 13:10:00,90.76,90.87,90.75,90.81,11449.0,88.4493,88.5565,88.4396,88.498,11449.0
2025-02-11 13:20:00,90.81,90.86,90.73,90.84,24702.0,88.498,88.5468,88.4201,88.5273,24702.0
2025-02-11 13:30:00,90.84,90.9,90.77,90.84,21202.0,88.5273,88.5858,88.4591,88.5273,21202.0
2025-02-11 13:40:00,90.81,90.86,90.76,90.8,11581.0,88.498,88.5468,88.4493,88.4883,11581.0
2025-02-11 13:50:00,90.8,90.84,90.71,90.82,8962.0,88.4883,88.5273,88.4006,88.5078,8962.0
2025-02-11 14:00:00,90.83,90.88,90.79,90.8,10678.0,88.5175,88.5663,88.4786,88.4883,10678.0
2025-02-11 14:10:00,90.87,90.99,90.87,90.96,13379.0,88.5565,88.6735,88.5565,88.6442,13379.0
2025-02-11 14:20:00,90.95,91.09,90.93,91.04,17840.0,88.6345,88.7709,88.615,88.7222,17840.0
2025-02-11 14:30:00,91.03,91.1,90.99,91.1,10799.0,88.7124,88.7807,88.6735,88.7807,10799.0
2025-02-11 14:40:00,91.1,91.15,91.02,91.13,19180.0,88.7807,88.8294,88.7027,88.8099,19180.0
2025-02-11 14:50:00,91.13,91.14,90.94,90.96,15243.0,88.8099,88.8196,88.6247,88.6442,15243.0
2025-02-11 15:00:00,90.99,91.04,90.92,90.96,20501.0,88.6735,88.7222,88.6052,88.6442,20501.0
2025-02-11 15:10:00,90.97,91.07,90.95,91.02,32074.0,88.654,88.7514,88.6345,88.7027,32074.0
2025-02-11 15:20:00,91.04,91.04,90.89,91.01,23910.0,88.7222,88.7222,88.576,88.693,23910.0
2025-02-11 15:30:00,91.0,91.21,91.0,91.18,25190.0,88.6832,88.8879,88.6832,88.8586,25190.0
2025-02-11 15:40:00,91.17,91.25,91.12,91.19,29123.0,88.8489,88.9268,88.8002,88.8684,29123.0
2025-02-11 15:50:00,91.23,91.31,91.06,91.25,137280.0,88.9074,88.9853,88.7417,88.9268,137280.0
2025-02-12 09:30:00,89.73,89.99,89.0,89.13,92972.0,87.4455,87.6989,86.7341,86.8608,92972.0
2025-02-12 09:40:00,89.11,89.18,88.86,89.08,41427.0,86.8413,86.9095,86.5977,86.8121,41427.0
2025-02-12 09:50:00,89.08,89.46,89.03,89.33,21211.0,86.8121,87.1824,86.7634,87.0557,21211.0
2025-02-12 10:00:00,89.31,89.48,89.23,89.39,28335.0,87.0362,87.2019,86.9583,87.1142,28335.0
2025-02-12 10:10:00,89.35,89.91,89.3,89.83,87247.0,87.0752,87.621,87.0265,87.543,87247.0
2025-02-12 10:20:00,89.82,89.83,89.6,89.67,9264.0,87.5332,87.543,87.3188,87.3871,9264.0
2025-02-12 10:30:00,89.63,89.97,89.6,89.9,24727.0,87.3481,87.6794,87.3188,87.6112,24727.0
2025-02-12 10:40:00,89.83,89.95,89.8,89.86,6518.0,87.543,87.6599,87.5138,87.5722,6518.0
2025-02-12 10:50:00,89.83,89.83,89.6,89.66,6883.0,87.543,87.543,87.3188,87.3773,6883.0
2025-02-12 11:00:00,89.68,89.69,89.38,89.39,9813.0,87.3968,87.4066,87.1045,87.1142,9813.0
2025-02-12 11:10:00,89.41,89.6,89.4,89.45,26600.0,87.1337,87.3188,87.1239,87.1727,26600.0
2025-02-12 11:20:00,89.46,89.53,89.36,89.51,14149.0,87.1824,87.2506,87.085,87.2311,14149.0
2025-02-12 11:30:00,89.52,89.67,89.51,89.63,10608.0,87.2409,87.3871,87.2311,87.3481,10608.0
2025-02-12 11:40:00,89.63,89.69,89.58,89.66,8531.0,87.3481,87.4066,87.2994,87.3773,8531.0
2025-02-12 11:50:00,89.69,89.79,89.65,89.76,9878.0,87.4066,87.504,87.3676,87.4748,9878.0
2025-02-12 12:00:00,89.71,89.82,89.66,89.67,11300.0,87.426,87.5332,87.3773,87.3871,11300.0
2025-02-12 12:10:00,89.7,89.88,89.68,89.87,10595.0,87.4163,87.5917,87.3968,87.582,10595.0
2025-02-12 12:20:00,89.9,90.0,89.9,89.97,6700.0,87.6112,87.7087,87.6112,87.6794,6700.0
2025-02-12 12:30:00,89.99,90.06,89.99,90.06,20530.0,87.6989,87.7671,87.6989,87.7671,20530.0
2025-02-12 12:40:00,90.06,90.17,90.01,90.17,13013.0,87.7671,87.8743,87.7184,87.8743,13013.0
2025-02-12 12:50:00,90.18,90.24,90.07,90.11,10633.0,87.8841,87.9426,87.7769,87.8159,10633.0
2025-02-12 13:00:00,90.09,90.14,89.96,90.09,11609.0,87.7964,87.8451,87.6697,87.7964,11609.0
2025-02-12 13:10:00,90.12,90.18,90.09,90.16,10211.0,87.8256,87.8841,87.7964,87.8646,10211.0
2025-02-12 13:20:00,90.14,90.2,90.05,90.11,9538.0,87.8451,87.9036,87.7574,87.8159,9538.0
2025-02-12 13:30:00,90.12,90.25,90.1,90.17,14011.0,87.8256,87.9523,87.8061,87.8743,14011.0
2025-02-12 13:40:00,90.17,90.2,90.12,90.13,5586.0,87.8743,87.9036,87.8256,87.8354,5586.0
2025-02-12 13:50:00,90.12,90.18,90.09,90.11,7958.0,87.8256,87.8841,87.7964,87.8159,7958.0
2025-02-12 14:00:00,90.07,90.24,90.01,90.21,13588.0,87.7769,87.9426,87.7184,87.9133,13588.0
2025-02-12 14:10:00,90.2,90.23,90.07,90.09,15351.0,87.9036,87.9328,87.7769,87.7964,15351.0
2025-02-12 14:20:00,90.11,90.26,90.09,90.23,21451.0,87.8159,87.962,87.7964,87.9328,21451.0
2025-02-12 14:30:00,90.21,90.32,90.2,90.3,12468.0,87.9133,88.0205,87.9036,88.001,12468.0
2025-02-12 14:40:00,90.27,90.41,90.22,90.4,13562.0,87.9718,88.1082,87.9231,88.0985,13562.0
2025-02-12 14:50:00,90.39,90.46,90.22,90.26,27151.0,88.0887,88.157,87.9231,87.962,27151.0
2025-02-12 15:00:00,90.28,90.44,90.23,90.39,20158.0,87.9815,88.1375,87.9328,88.0887,20158.0
2025-02-12 15:10:00,90.41,90.43,90.17,90.18,20993.0,88.1082,88.1277,87.8743,87.8841,20993.0
2025-02-12 15:20:00,90.19,90.27,90.14,90.18,32179.0,87.8938,87.9718,87.8451,87.8841,32179.0
2025-02-12 15:30:00,90.18,90.21,90.0,90.01,18626.0,87.8841,87.9133,87.7087,87.7184,18626.0
2025-02-12 15:40:00,90.01,90.09,89.91,90.0,20805.0,87.7184,87.7964,87.621,87.7087,20805.0
2025-02-12 15:50:00,89.98,90.13,89.71,89.73,147250.0,87.6892,87.8354,87.426,87.4455,147250.0
2025-02-13 09:30:00,90.06,90.63,89.85,90.19,44930.0,87.7671,88.3226,87.5625,87.8938,44930.0
2025-02-13 09:40:00,90.16,90.4,90.0,90.09,33806.0,87.8646,88.0985,87.7087,87.7964,33806.0
2025-02-13 09:50:00,90.08,90.16,89.75,89.9,16380.0,87.7866,87.8646,87.465,87.6112,16380.0
2025-02-13 10:00:00,89.78,90.1,89.74,90.02,11799.0,87.4943,87.8061,87.4553,87.7282,11799.0
2025-02-13 10:10:00,89.97,90.15,89.9,90.15,10488.0,87.6794,87.8548,87.6112,87.8548,10488.0
2025-02-13 10:20:00,90.13,90.38,90.06,90.38,14971.0,87.8354,88.079,87.7671,88.079,14971.0
2025-02-13 10:30:00,90.33,90.52,90.27,90.34,24454.0,88.0303,88.2154,87.9718,88.04,24454.0
2025-02-13 10:40:00,90.43,90.6,90.32,90.54,23953.0,88.1277,88.2934,88.0205,88.2349,23953.0
2025-02-13 10:50:00,90.54,90.59,90.29,90.34,19129.0,88.2349,88.2836,87.9913,88.04,19129.0
2025-02-13 11:00:00,90.37,90.53,90.34,90.41,35712.0,88.0692,88.2252,88.04,88.1082,35712.0
2025-02-13 11:10:00,90.41,90.47,90.24,90.27,13500.0,88.1082,88.1667,87.9426,87.9718,13500.0
2025-02-13 11:20:00,90.28,90.33,89.92,89.93,20253.0,87.9815,88.0303,87.6307,87.6404,20253.0
2025-02-13 11:30:00,89.93,90.16,89.93,90.14,79516.0,87.6404,87.8646,87.6404,87.8451,79516.0
2025-02-13 11:40:00,90.14,90.33,90.14,90.18,36825.0,87.8451,88.0303,87.8451,87.8841,36825.0
2025-02-13 11:50:00,90.18,90.26,90.11,90.16,11333.0,87.8841,87.962,87.8159,87.8646,11333.0
2025-02-13 12:00:00,90.16,90.26,90.13,90.18,16883.0,87.8646,87.962,87.8354,87.8841,16883.0
2025-02-13 12:10:00,90.2,90.29,90.04,90.09,42302.0,87.9036,87.9913,87.7476,87.7964,42302.0
2025-02-13 12:20:00,90.08,90.08,89.97,89.98,10608.0,87.7866,87.7866,87.6794,87.6892,10608.0
2025-02-13 12:30:00,89.98,90.1,89.98,90.08,20528.0,87.6892,87.8061,87.6892,87.7866,20528.0
2025-02-13 12:40:00,90.1,90.1,90.0,90.0,26516.0,87.8061,87.8061,87.7087,87.7087,26516.0
2025-02-13 12:50:00,89.99,90.06,89.9,89.95,11993.0,87.6989,87.7671,87.6112,87.6599,11993.0
2025-02-13 13:00:00,89.92,89.92,89.72,89.73,20175.0,87.6307,87.6307,87.4358,87.4455,20175.0
2025-02-13 13:10:00,89.73,89.81,89.72,89.77,30382.0,87.4455,87.5235,87.4358,87.4845,30382.0
2025-02-13 13:20:00,89.79,89.8,89.66,89.78,15698.0,87.504,87.5138,87.3773,87.4943,15698.0
2025-02-13 13:30:00,89.77,89.95,89.75,89.95,14683.0,87.4845,87.6599,87.465,87.6599,14683.0
2025-02-13 13:40:00,89.94,89.94,89.67,89.86,21677.0,87.6502,87.6502,87.3871,87.5722,21677.0
2025-02-13 13:50:00,89.85,90.06,89.85,90.06,29884.0,87.5625,87.7671,87.5625,87.7671,29884.0
2025-02-13 14:00:00,90.01,90.21,89.98,90.21,16227.0,87.7184,87.9133,87.6892,87.9133,16227.0
2025-02-13 14:10:00,90.21,90.43,90.18,90.43,19374.0,87.9133,88.1277,87.8841,88.1277,19374.0
2025-02-13 14:20:00,90.43,90.43,90.21,90.25,37633.0,88.1277,88.1277,87.9133,87.9523,37633.0
2025-02-13 14:30:00,90.25,90.31,90.14,90.25,28225.0,87.9523,88.0108,87.8451,87.9523,28225.0
2025-02-13 14:40:00,90.26,90.32,90.19,90.28,14465.0,87.962,88.0205,87.8938,87.9815,14465.0
2025-02-13 14:50:00,90.25,90.33,90.11,90.12,18708.0,87.9523,88.0303,87.8159,87.8256,18708.0
2025-02-13 15:00:00,90.08,90.14,90.03,90.04,20651.0,87.7866,87.8451,87.7379,87.7476,20651.0
2025-02-13 15:10:00,90.03,90.05,89.91,89.98,48115.0,87.7379,87.7574,87.621,87.6892,48115.0
2025-02-13 15:20:00,89.96,90.08,89.95,90.08,32850.0,87.6697,87.7866,87.6599,87.7866,32850.0
2025-02-13 15:30:00,90.08,90.25,90.06,90.17,34202.0,87.7866,87.9523,87.7671,87.8743,34202.0
2025-02-13 15:40:00,90.18,90.18,89.97,90.02,33357.0,87.8841,87.8841,87.6794,87.7282,33357.0
2025-02-13 15:50:00,90.0,90.07,89.82,89.9,164568.0,87.7087,87.7769,87.5332,87.6112,164568.0
2025-02-14 09:30:00,89.35,90.5,89.26,90.47,102344.0,87.0752,88.1959,86.9875,88.1667,102344.0
2025-02-14 09:40:00,90.45,90.47,89.96,90.15,105050.0,88.1472,88.1667,87.6697,87.8548,105050.0
2025-02-14 09:50:00,90.12,90.38,89.8,89.85,49216.0,87.8256,88.079,87.5138,87.5625,49216.0
2025-02-14 10:00:00,89.8,89.8,89.42,89.43,36512.0,87.5138,87.5138,87.1434,87.1532,36512.0
2025-02-14 10:10:00,89.42,89.5,89.01,89.47,37861.0,87.1434,87.2214,86.7439,87.1922,37861.0
2025-02-14 10:20:00,89.47,89.65,89.24,89.59,20845.0,87.1922,87.3676,86.968,87.3091,20845.0
2025-02-14 10:30:00,89.54,89.81,89.52,89.62,29185.0,87.2604,87.5235,87.2409,87.3383,29185.0
2025-02-14 10:40:00,89.63,89.73,89.41,89.44,20425.0,87.3481,87.4455,87.1337,87.1629,20425.0
2025-02-14 10:50:00,89.48,89.7,89.45,89.56,27131.0,87.2019,87.4163,87.1727,87.2799,27131.0
2025-02-14 11:00:00,89.55,89.7,89.54,89.7,13506.0,87.2701,87.4163,87.2604,87.4163,13506.0
2025-02-14 11:10:00,89.7,89.92,89.66,89.83,28108.0,87.4163,87.6307,87.3773,87.543,28108.0
2025-02-14 11:20:00,89.87,89.9,89.55,89.55,15617.0,87.582,87.6112,87.2701,87.2701,15617.0
2025-02-14 11:30:00,89.56,89.56,89.31,89.31,29987.0,87.2799,87.2799,87.0362,87.0362,29987.0
2025-02-14 11:40:00,89.31,89.45,89.17,89.33,20855.0,87.0362,87.1727,86.8998,87.0557,20855.0
2025-02-14 11:50:00,89.33,89.43,89.28,89.38,21285.0,87.0557,87.1532,87.007,87.1045,21285.0
2025-02-14 12:00:00,89.41,89.47,89.24,89.28,25130.0,87.1337,87.1922,86.968,87.007,25130.0
2025-02-14 12:10:00,89.28,89.28,89.12,89.16,17145.0,87.007,87.007,86.8511,86.8901,17145.0
2025-02-14 12:20:00,89.16,89.27,89.05,89.27,34581.0,86.8901,86.9973,86.7829,86.9973,34581.0
2025-02-14 12:30:00,89.27,89.28,89.07,89.07,32028.0,86.9973,87.007,86.8023,86.8023,32028.0
2025-02-14 12:40:00,89.07,89.19,89.03,89.09,14406.0,86.8023,86.9193,86.7634,86.8218,14406.0
2025-02-14 12:50:00,89.09,89.15,89.0,89.01,21412.0,86.8218,86.8803,86.7341,86.7439,21412.0
2025-02-14 13:00:00,89.05,89.07,88.98,89.01,9253.0,86.7829,86.8023,86.7146,86.7439,9253.0
2025-02-14 13:10:00,89.01,89.11,88.96,89.05,21663.0,86.7439,86.8413,86.6951,86.7829,21663.0
2025-02-14 13:20:00,89.01,89.2,88.96,89.11,36180.0,86.7439,86.929,86.6951,86.8413,36180.0
2025-02-14 13:30:00,89.07,89.08,88.92,89.02,44104.0,86.8023,86.8121,86.6562,86.7536,44104.0
2025-02-14 13:40:00,89.03,89.26,89.02,89.15,20898.0,86.7634,86.9875,86.7536,86.8803,20898.0
2025-02-14 13:50:00,89.13,89.18,89.01,89.04,23397.0,86.8608,86.9095,86.7439,86.7731,23397.0
2025-02-14 14:00:00,89.05,89.09,88.94,88.97,32996.0,86.7829,86.8218,86.6757,86.7049,32996.0
2025-02-14 14:10:00,88.97,89.0,88.79,88.83,25030.0,86.7049,86.7341,86.5295,86.5685,25030.0
2025-02-14 14:20:00,88.83,88.87,88.74,88.76,37409.0,86.5685,86.6074,86.4807,86.5002,37409.0
2025-02-14 14:30:00,88.75,88.86,88.67,88.78,30453.0,86.4905,86.5977,86.4125,86.5197,30453.0
2025-02-14 14:40:00,88.79,88.82,88.61,88.68,39256.0,86.5295,86.5587,86.3541,86.4223,39256.0
2025-02-14 14:50:00,88.67,88.71,88.58,88.61,34670.0,86.4125,86.4515,86.3248,86.3541,34670.0
2025-02-14 15:00:00,88.6,88.61,88.39,88.39,41808.0,86.3443,86.3541,86.1397,86.1397,41808.0
2025-02-14 15:10:00,88.39,88.56,88.22,88.47,58737.0,86.1397,86.3053,85.974,86.2176,58737.0
2025-02-14 15:20:00,88.48,88.53,88.2,88.3,48133.0,86.2274,86.2761,85.9545,86.0519,48133.0
2025-02-14 15:30:00,88.3,88.38,88.2,88.31,56190.0,86.0519,86.1299,85.9545,86.0617,56190.0
2025-02-14 15:40:00,88.3,88.46,88.22,88.31,58139.0,86.0519,86.2079,85.974,86.0617,58139.0
2025-02-14 15:50:00,88.32,88.37,87.96,88.03,302208.0,86.0714,86.1202,85.7206,85.7888,302208.0
2025-02-18 09:30:00,87.87,88.89,87.75,88.83,63130.0,85.6329,86.6269,85.5159,86.5685,63130.0
2025-02-18 09:40:00,88.77,89.27,88.67,89.17,39220.0,86.51,86.9973,86.4125,86.8998,39220.0
2025-02-18 09:50:00,89.27,89.3,88.93,88.93,21271.0,86.9973,87.0265,86.6659,86.6659,21271.0
2025-02-18 10:00:00,88.92,89.18,88.89,88.98,46292.0,86.6562,86.9095,86.6269,86.7146,46292.0
2025-02-18 10:10:00,88.98,89.11,88.81,89.0,58281.0,86.7146,86.8413,86.549,86.7341,58281.0
2025-02-18 10:20:00,89.0,89.33,88.94,89.33,34551.0,86.7341,87.0557,86.6757,87.0557,34551.0
2025-02-18 10:30:00,89.34,89.45,89.34,89.42,16459.0,87.0655,87.1727,87.0655,87.1434,16459.0
2025-02-18 10:40:00,89.41,89.5,89.14,89.22,84935.0,87.1337,87.2214,86.8706,86.9485,84935.0
2025-02-18 10:50:00,89.19,89.31,89.14,89.3,27273.0,86.9193,87.0362,86.8706,87.0265,27273.0
2025-02-18 11:00:00,89.3,89.38,89.14,89.18,20615.0,87.0265,87.1045,86.8706,86.9095,20615.0
2025-02-18 11:10:00,89.18,89.26,89.05,89.13,49849.0,86.9095,86.9875,86.7829,86.8608,49849.0
2025-02-18 11:20:00,89.1,89.14,88.97,88.97,16884.0,86.8316,86.8706,86.7049,86.7049,16884.0
2025-02-18 11:30:00,88.96,89.06,88.94,89.01,10739.0,86.6951,86.7926,86.6757,86.7439,10739.0
2025-02-18 11:40:00,89.03,89.07,88.91,89.03,22508.0,86.7634,86.8023,86.6464,86.7634,22508.0
2025-02-18 11:50:00,89.05,89.08,88.94,89.03,11331.0,86.7829,86.8121,86.6757,86.7634,11331.0
2025-02-18 12:00:00,89.03,89.06,88.93,89.01,15696.0,86.7634,86.7926,86.6659,86.7439,15696.0
2025-02-18 12:10:00,89.03,89.05,88.96,89.0,33255.0,86.7634,86.7829,86.6951,86.7341,33255.0
2025-02-18 12:20:00,89.0,89.02,88.79,88.83,78418.0,86.7341,86.7536,86.5295,86.5685,78418.0
2025-02-18 12:30:00,88.81,88.86,88.71,88.78,57775.0,86.549,86.5977,86.4515,86.5197,57775.0
2025-02-18 12:40:00,88.79,88.98,88.75,88.84,46953.0,86.5295,86.7146,86.4905,86.5782,46953.0
2025-02-18 12:50:00,88.84,88.84,88.72,88.76,24903.0,86.5782,86.5782,86.4613,86.5002,24903.0
2025-02-18 13:00:00,88.73,88.78,88.7,88.77,27667.0,86.471,86.5197,86.4418,86.51,27667.0
2025-02-18 13:10:00,88.76,88.86,88.62,88.78,238314.0,86.5002,86.5977,86.3638,86.5197,238314.0
2025-02-18 13:20:00,88.78,88.93,88.6,88.85,197234.0,86.5197,86.6659,86.3443,86.5879,197234.0
2025-02-18 13:30:00,88.84,90.21,88.83,88.98,293529.0,86.5782,87.9133,86.5685,86.7146,293529.0
2025-02-18 13:40:00,88.93,89.27,88.8,89.1,82735.0,86.6659,86.9973,86.5392,86.8316,82735.0
2025-02-18 13:50:00,89.14,89.64,89.09,89.37,95948.0,86.8706,87.3578,86.8218,87.0947,95948.0
2025-02-18 14:00:00,89.37,89.6,89.22,89.32,46321.0,87.0947,87.3188,86.9485,87.046,46321.0
2025-02-18 14:10:00,89.3,89.35,89.05,89.18,110002.0,87.0265,87.0752,86.7829,86.9095,110002.0
2025-02-18 14:20:00,89.23,89.28,89.11,89.12,28837.0,86.9583,87.007,86.8413,86.8511,28837.0
2025-02-18 14:30:00,89.11,89.26,89.11,89.23,18668.0,86.8413,86.9875,86.8413,86.9583,18668.0
2025-02-18 14:40:00,89.22,89.35,89.2,89.34,12112.0,86.9485,87.0752,86.929,87.0655,12112.0
2025-02-18 14:50:00,89.33,89.43,89.17,89.31,62854.0,87.0557,87.1532,86.8998,87.0362,62854.0
2025-02-18 15:00:00,89.24,89.27,89.19,89.19,15375.0,86.968,86.9973,86.9193,86.9193,15375.0
2025-02-18 15:10:00,89.2,89.46,89.19,89.38,26136.0,86.929,87.1824,86.9193,87.1045,26136.0
2025-02-18 15:20:00,89.39,89.65,89.35,89.42,114513.0,87.1142,87.3676,87.0752,87.1434,114513.0
2025-02-18 15:30:00,89.42,89.51,89.33,89.45,35321.0,87.1434,87.2311,87.0557,87.1727,35321.0
2025-02-18 15:40:00,89.48,89.61,89.35,89.61,44943.0,87.2019,87.3286,87.0752,87.3286,44943.0
2025-02-18 15:50:00,89.64,89.82,89.23,89.35,184628.0,87.3578,87.5332,86.9583,87.0752,184628.0
2025-02-19 09:30:00,89.25,89.51,89.03,89.4,44544.0,86.9778,87.2311,86.7634,87.1239,44544.0
2025-02-19 09:40:00,89.43,89.43,89.19,89.33,19852.0,87.1532,87.1532,86.9193,87.0557,19852.0
2025-02-19 09:50:00,89.33,89.55,89.24,89.45,30978.0,87.0557,87.2701,86.968,87.1727,30978.0
2025-02-19 10:00:00,89.47,89.79,89.47,89.73,33229.0,87.1922,87.504,87.1922,87.4455,33229.0
2025-02-19 10:10:00,89.7,89.83,89.61,89.72,26430.0,87.4163,87.543,87.3286,87.4358,26430.0
2025-02-19 10:20:00,89.73,89.82,89.56,89.61,16610.0,87.4455,87.5332,87.2799,87.3286,16610.0
2025-02-19 10:30:00,89.56,89.68,89.5,89.54,16109.0,87.2799,87.3968,87.2214,87.2604,16109.0
2025-02-19 10:40:00,89.5,89.57,89.38,89.45,16535.0,87.2214,87.2896,87.1045,87.1727,16535.0
2025-02-19 10:50:00,89.45,89.55,89.4,89.53,17249.0,87.1727,87.2701,87.1239,87.2506,17249.0
2025-02-19 11:00:00,89.55,89.7,89.44,89.56,16736.0,87.2701,87.4163,87.1629,87.2799,16736.0
2025-02-19 11:10:00,89.54,89.61,89.47,89.56,10986.0,87.2604,87.3286,87.1922,87.2799,10986.0
2025-02-19 11:20:00,89.58,89.61,89.46,89.54,22252.0,87.2994,87.3286,87.1824,87.2604,22252.0
2025-02-19 11:30:00,89.53,89.57,89.42,89.45,14333.0,87.2506,87.2896,87.1434,87.1727,14333.0
2025-02-19 11:40:00,89.46,89.55,89.43,89.48,15147.0,87.1824,87.2701,87.1532,87.2019,15147.0
2025-02-19 11:50:00,89.51,89.65,89.51,89.6,8446.0,87.2311,87.3676,87.2311,87.3188,8446.0
2025-02-19 12:00:00,89.64,89.65,89.47,89.47,11326.0,87.3578,87.3676,87.1922,87.1922,11326.0
2025-02-19 12:10:00,89.46,89.47,89.22,89.22,11215.0,87.1824,87.1922,86.9485,86.9485,11215.0
2025-02-19 12:20:00,89.24,89.24,89.06,89.09,14870.0,86.968,86.968,86.7926,86.8218,14870.0
2025-02-19 12:30:00,89.12,89.21,89.06,89.2,16510.0,86.8511,86.9388,86.7926,86.929,16510.0
2025-02-19 12:40:00,89.19,89.3,89.1,89.28,15231.0,86.9193,87.0265,86.8316,87.007,15231.0
2025-02-19 12:50:00,89.23,89.3,89.08,89.08,14516.0,86.9583,87.0265,86.8121,86.8121,14516.0
2025-02-19 13:00:00,89.09,89.18,89.05,89.06,10637.0,86.8218,86.9095,86.7829,86.7926,10637.0
2025-02-19 13:10:00,89.04,89.17,89.01,89.15,14514.0,86.7731,86.8998,86.7439,86.8803,14514.0
2025-02-19 13:20:00,89.15,89.31,89.11,89.29,11361.0,86.8803,87.0362,86.8413,87.0167,11361.0
2025-02-19 13:30:00,89.29,89.34,89.27,89.3,8030.0,87.0167,87.0655,86.9973,87.0265,8030.0
2025-02-19 13:40:00,89.31,89.38,89.29,89.35,6488.0,87.0362,87.1045,87.0167,87.0752,6488.0
2025-02-19 13:50:00,89.37,89.39,89.31,89.33,6593.0,87.0947,87.1142,87.0362,87.0557,6593.0
2025-02-19 14:00:00,89.32,89.35,89.28,89.35,7026.0,87.046,87.0752,87.007,87.0752,7026.0
2025-02-19 14:10:00,89.38,89.46,89.36,89.46,9374.0,87.1045,87.1824,87.085,87.1824,9374.0
2025-02-19 14:20:00,89.48,89.48,89.4,89.4,8490.0,87.2019,87.2019,87.1239,87.1239,8490.0
2025-02-19 14:30:00,89.4,89.45,89.17,89.3,131693.0,87.1239,87.1727,86.8998,87.0265,131693.0
2025-02-19 14:40:00,89.2,89.32,89.15,89.25,22420.0,86.929,87.046,86.8803,86.9778,22420.0
2025-02-19 14:50:00,89.23,89.32,89.19,89.27,10349.0,86.9583,87.046,86.9193,86.9973,10349.0
2025-02-19 15:00:00,89.28,89.31,89.18,89.21,9502.0,87.007,87.0362,86.9095,86.9388,9502.0
2025-02-19 15:10:00,89.21,89.36,89.18,89.36,12971.0,86.9388,87.085,86.9095,87.085,12971.0
2025-02-19 15:20:00,89.34,89.41,89.28,89.39,15527.0,87.0655,87.1337,87.007,87.1142,15527.0
2025-02-19 15:30:00,89.4,89.53,89.4,89.4,19328.0,87.1239,87.2506,87.1239,87.1239,19328.0
2025-02-19 15:40:00,89.38,89.45,89.34,89.42,30904.0,87.1045,87.1727,87.0655,87.1434,30904.0
2025-02-19 15:50:00,89.45,89.49,89.22,89.24,106910.0,87.1727,87.2116,86.9485,86.968,106910.0
2025-02-20 09:30:00,89.01,89.09,88.68,88.7,59692.0,86.7439,86.8218,86.4223,86.4418,59692.0
2025-02-20 09:40:00,88.71,89.04,88.52,88.96,16219.0,86.4515,86.7731,86.2663,86.6951,16219.0
2025-02-20 09:50:00,88.97,89.76,88.97,89.7,27716.0,86.7049,87.4748,86.7049,87.4163,27716.0
2025-02-20 10:00:00,89.76,90.33,89.76,90.09,39189.0,87.4748,88.0303,87.4748,87.7964,39189.0
2025-02-20 10:10:00,90.07,90.07,89.69,89.7,29964.0,87.7769,87.7769,87.4066,87.4163,29964.0
2025-02-20 10:20:00,89.69,89.91,89.63,89.77,34743.0,87.4066,87.621,87.3481,87.4845,34743.0
2025-02-20 10:30:00,89.82,89.99,89.76,89.88,12678.0,87.5332,87.6989,87.4748,87.5917,12678.0
2025-02-20 10:40:00,89.92,90.33,89.91,90.29,27695.0,87.6307,88.0303,87.621,87.9913,27695.0
2025-02-20 10:50:00,90.26,90.44,90.2,90.39,23358.0,87.962,88.1375,87.9036,88.0887,23358.0
2025-02-20 11:00:00,90.37,90.37,90.19,90.34,27417.0,88.0692,88.0692,87.8938,88.04,27417.0
2025-02-20 11:10:00,90.34,90.52,90.27,90.38,27713.0,88.04,88.2154,87.9718,88.079,27713.0
2025-02-20 11:20:00,90.39,90.53,90.33,90.33,16546.0,88.0887,88.2252,88.0303,88.0303,16546.0
2025-02-20 11:30:00,90.31,90.31,90.06,90.1,14386.0,88.0108,88.0108,87.7671,87.8061,14386.0
2025-02-20 11:40:00,90.09,90.3,90.09,90.23,23491.0,87.7964,88.001,87.7964,87.9328,23491.0
2025-02-20 11:50:00,90.25,90.25,90.02,90.02,16032.0,87.9523,87.9523,87.7282,87.7282,16032.0
2025-02-20 12:00:00,90.02,90.1,89.96,90.06,22231.0,87.7282,87.8061,87.6697,87.7671,22231.0
2025-02-20 12:10:00,90.05,90.18,90.01,90.16,14627.0,87.7574,87.8841,87.7184,87.8646,14627.0
2025-02-20 12:20:00,90.16,90.29,90.1,90.26,20181.0,87.8646,87.9913,87.8061,87.962,20181.0
2025-02-20 12:30:00,90.26,90.36,90.21,90.23,15159.0,87.962,88.0595,87.9133,87.9328,15159.0
2025-02-20 12:40:00,90.23,90.46,90.23,90.42,14136.0,87.9328,88.157,87.9328,88.118,14136.0
2025-02-20 12:50:00,90.43,90.57,90.38,90.55,34302.0,88.1277,88.2642,88.079,88.2447,34302.0
2025-02-20 13:00:00,90.56,90.58,90.33,90.41,12663.0,88.2544,88.2739,88.0303,88.1082,12663.0
2025-02-20 13:10:00,90.42,90.51,90.33,90.38,20092.0,88.118,88.2057,88.0303,88.079,20092.0
2025-02-20 13:20:00,90.4,90.48,90.36,90.43,18065.0,88.0985,88.1764,88.0595,88.1277,18065.0
2025-02-20 13:30:00,90.41,90.67,90.41,90.67,12201.0,88.1082,88.3616,88.1082,88.3616,12201.0
2025-02-20 13:40:00,90.68,91.1,90.68,91.09,37013.0,88.3714,88.7807,88.3714,88.7709,37013.0
2025-02-20 13:50:00,91.08,91.18,91.06,91.15,21658.0,88.7612,88.8586,88.7417,88.8294,21658.0
2025-02-20 14:00:00,91.16,91.23,91.12,91.21,19611.0,88.8391,88.9074,88.8002,88.8879,19611.0
2025-02-20 14:10:00,91.24,91.25,91.08,91.22,22836.0,88.9171,88.9268,88.7612,88.8976,22836.0
2025-02-20 14:20:00,91.22,91.34,91.21,91.28,23573.0,88.8976,89.0145,88.8879,88.9561,23573.0
2025-02-20 14:30:00,91.28,91.37,91.19,91.29,31184.0,88.9561,89.0438,88.8684,88.9658,31184.0
2025-02-20 14:40:00,91.29,91.34,91.25,91.33,27934.0,88.9658,89.0145,88.9268,89.0048,27934.0
2025-02-20 14:50:00,91.31,91.4,91.23,91.35,27569.0,88.9853,89.073,88.9074,89.0243,27569.0
2025-02-20 15:00:00,91.36,91.37,91.14,91.22,19007.0,89.034,89.0438,88.8196,88.8976,19007.0
2025-02-20 15:10:00,91.23,91.28,91.19,91.23,27979.0,88.9074,88.9561,88.8684,88.9074,27979.0
2025-02-20 15:20:00,91.23,91.28,91.19,91.23,19689.0,88.9074,88.9561,88.8684,88.9074,19689.0
2025-02-20 15:30:00,91.24,91.44,91.21,91.21,44587.0,88.9171,89.112,88.8879,88.8879,44587.0
2025-02-20 15:40:00,91.21,91.34,91.15,91.34,31078.0,88.8879,89.0145,88.8294,89.0145,31078.0
2025-02-20 15:50:00,91.34,91.42,91.17,91.28,139124.0,89.0145,89.0925,88.8489,88.9561,139124.0
2025-02-21 09:30:00,90.96,91.45,90.8,91.33,84623.0,88.6442,89.1217,88.4883,89.0048,84623.0
2025-02-21 09:40:00,91.37,91.54,91.09,91.12,17554.0,89.0438,89.2095,88.7709,88.8002,17554.0
2025-02-21 09:50:00,91.15,91.42,91.04,91.39,24800.0,88.8294,89.0925,88.7222,89.0633,24800.0
2025-02-21 10:00:00,91.32,91.32,90.98,91.16,89688.0,88.9951,88.9951,88.6637,88.8391,89688.0
2025-02-21 10:10:00,91.16,91.18,90.98,91.13,11594.0,88.8391,88.8586,88.6637,88.8099,11594.0
2025-02-21 10:20:00,91.12,91.41,91.08,91.15,30260.0,88.8002,89.0828,88.7612,88.8294,30260.0
2025-02-21 10:30:00,91.12,91.29,91.1,91.14,16236.0,88.8002,88.9658,88.7807,88.8196,16236.0
2025-02-21 10:40:00,91.16,91.31,91.15,91.24,9937.0,88.8391,88.9853,88.8294,88.9171,9937.0
2025-02-21 10:50:00,91.23,91.42,91.17,91.29,23330.0,88.9074,89.0925,88.8489,88.9658,23330.0
2025-02-21 11:00:00,91.24,91.41,91.19,91.28,11876.0,88.9171,89.0828,88.8684,88.9561,11876.0
2025-02-21 11:10:00,91.29,91.4,91.16,91.39,9681.0,88.9658,89.073,88.8391,89.0633,9681.0
2025-02-21 11:20:00,91.39,91.46,91.32,91.46,14260.0,89.0633,89.1315,88.9951,89.1315,14260.0
2025-02-21 11:30:00,91.44,91.47,91.38,91.47,10181.0,89.112,89.1412,89.0535,89.1412,10181.0
2025-02-21 11:40:00,91.48,91.59,91.47,91.58,17500.0,89.151,89.2582,89.1412,89.2484,17500.0
2025-02-21 11:50:00,91.58,91.73,91.57,91.7,15909.0,89.2484,89.3946,89.2387,89.3654,15909.0
2025-02-21 12:00:00,91.73,91.9,91.67,91.83,23384.0,89.3946,89.5603,89.3361,89.4921,23384.0
2025-02-21 12:10:00,91.84,91.87,91.75,91.79,12918.0,89.5018,89.5311,89.4141,89.4531,12918.0
2025-02-21 12:20:00,91.79,91.88,91.73,91.85,17420.0,89.4531,89.5408,89.3946,89.5116,17420.0
2025-02-21 12:30:00,91.85,92.02,91.77,91.97,39440.0,89.5116,89.6772,89.4336,89.6285,39440.0
2025-02-21 12:40:00,91.97,92.06,91.95,92.02,16112.0,89.6285,89.7162,89.609,89.6772,16112.0
2025-02-21 12:50:00,92.05,92.14,92.0,92.08,24856.0,89.7065,89.7942,89.6577,89.7357,24856.0
2025-02-21 13:00:00,92.07,92.19,91.96,92.02,25125.0,89.726,89.8429,89.6188,89.6772,25125.0
2025-02-21 13:10:00,92.09,92.15,92.0,92.07,16100.0,89.7455,89.8039,89.6577,89.726,16100.0
2025-02-21 13:20:00,92.08,92.13,92.02,92.08,14621.0,89.7357,89.7844,89.6772,89.7357,14621.0
2025-02-21 13:30:00,92.09,92.15,91.94,92.03,14064.0,89.7455,89.8039,89.5993,89.687,14064.0
2025-02-21 13:40:00,92.06,92.15,91.93,92.03,32718.0,89.7162,89.8039,89.5895,89.687,32718.0
2025-02-21 13:50:00,92.06,92.18,92.03,92.14,15105.0,89.7162,89.8332,89.687,89.7942,15105.0
2025-02-21 14:00:00,92.13,92.24,92.04,92.22,23343.0,89.7844,89.8916,89.6967,89.8721,23343.0
2025-02-21 14:10:00,92.25,92.36,92.22,92.22,22805.0,89.9014,90.0086,89.8721,89.8721,22805.0
2025-02-21 14:20:00,92.2,92.22,91.99,92.03,21204.0,89.8527,89.8721,89.648,89.687,21204.0
2025-02-21 14:30:00,92.02,92.17,91.89,92.11,22600.0,89.6772,89.8234,89.5505,89.7649,22600.0
2025-02-21 14:40:00,92.13,92.38,92.11,92.31,14942.0,89.7844,90.0281,89.7649,89.9599,14942.0
2025-02-21 14:50:00,92.33,92.7,92.28,92.54,106425.0,89.9793,90.3399,89.9306,90.184,106425.0
2025-02-21 15:00:00,92.5,92.5,91.95,92.23,185239.0,90.145,90.145,89.609,89.8819,185239.0
2025-02-21 15:10:00,92.26,92.26,91.99,92.14,27879.0,89.9111,89.9111,89.648,89.7942,27879.0
2025-02-21 15:20:00,92.11,92.3,91.97,92.28,42989.0,89.7649,89.9501,89.6285,89.9306,42989.0
2025-02-21 15:30:00,92.31,92.39,92.25,92.37,19637.0,89.9599,90.0378,89.9014,90.0183,19637.0
2025-02-21 15:40:00,92.35,92.41,92.26,92.32,23161.0,89.9988,90.0573,89.9111,89.9696,23161.0
2025-02-21 15:50:00,92.33,92.45,92.03,92.2,151655.0,89.9793,90.0963,89.687,89.8527,151655.0
2025-02-24 09:30:00,91.9,92.14,91.27,91.51,61628.0,89.5603,89.7942,88.9463,89.1802,61628.0
2025-02-24 09:40:00,91.5,91.78,91.43,91.78,19750.0,89.1705,89.4433,89.1023,89.4433,19750.0
2025-02-24 09:50:00,91.77,92.65,91.72,92.61,41344.0,89.4336,90.2912,89.3849,90.2522,41344.0
2025-02-24 10:00:00,92.61,93.55,92.47,93.54,40062.0,90.2522,91.1683,90.1158,91.1585,40062.0
2025-02-24 10:10:00,93.48,93.48,92.82,93.06,61047.0,91.1001,91.1001,90.4569,90.6908,61047.0
2025-02-24 10:20:00,93.06,93.35,92.97,93.06,48835.0,90.6908,90.9734,90.6031,90.6908,48835.0
2025-02-24 10:30:00,93.05,93.07,92.66,92.68,48491.0,90.681,90.7005,90.3009,90.3204,48491.0
2025-02-24 10:40:00,92.68,93.22,92.6,93.14,24292.0,90.3204,90.8467,90.2425,90.7687,24292.0
2025-02-24 10:50:00,93.15,93.18,92.96,93.05,17965.0,90.7785,90.8077,90.5933,90.681,17965.0
2025-02-24 11:00:00,93.04,93.14,93.0,93.06,19585.0,90.6713,90.7687,90.6323,90.6908,19585.0
2025-02-24 11:10:00,92.97,93.33,92.97,93.22,16702.0,90.6031,90.9539,90.6031,90.8467,16702.0
2025-02-24 11:20:00,93.23,93.32,93.0,93.01,26939.0,90.8564,90.9441,90.6323,90.642,26939.0
2025-02-24 11:30:00,93.04,93.27,93.04,93.19,13778.0,90.6713,90.8954,90.6713,90.8175,13778.0
2025-02-24 11:40:00,93.17,93.2,92.92,93.06,19685.0,90.798,90.8272,90.5543,90.6908,19685.0
2025-02-24 11:50:00,93.09,93.14,93.03,93.12,16479.0,90.72,90.7687,90.6615,90.7492,16479.0
2025-02-24 12:00:00,93.1,93.11,92.93,93.05,14123.0,90.7297,90.7395,90.5641,90.681,14123.0
2025-02-24 12:10:00,93.06,93.16,92.99,92.99,29622.0,90.6908,90.7882,90.6225,90.6225,29622.0
2025-02-24 12:20:00,92.99,93.15,92.97,92.98,20710.0,90.6225,90.7785,90.6031,90.6128,20710.0
2025-02-24 12:30:00,92.96,93.06,92.93,93.02,10945.0,90.5933,90.6908,90.5641,90.6518,10945.0
2025-02-24 12:40:00,93.05,93.11,92.9,93.09,7831.0,90.681,90.7395,90.5348,90.72,7831.0
2025-02-24 12:50:00,93.09,93.11,93.01,93.04,28376.0,90.72,90.7395,90.642,90.6713,28376.0
2025-02-24 13:00:00,93.03,93.15,92.97,93.15,10450.0,90.6615,90.7785,90.6031,90.7785,10450.0
2025-02-24 13:10:00,93.17,93.17,93.03,93.12,18041.0,90.798,90.798,90.6615,90.7492,18041.0
2025-02-24 13:20:00,93.12,93.15,92.98,92.98,14611.0,90.7492,90.7785,90.6128,90.6128,14611.0
2025-02-24 13:30:00,93.0,93.04,92.9,92.91,19606.0,90.6323,90.6713,90.5348,90.5446,19606.0
2025-02-24 13:40:00,92.9,92.97,92.83,92.88,19722.0,90.5348,90.6031,90.4666,90.5153,19722.0
2025-02-24 13:50:00,92.86,92.96,92.82,92.86,14216.0,90.4959,90.5933,90.4569,90.4959,14216.0
2025-02-24 14:00:00,92.86,92.91,92.78,92.84,71769.0,90.4959,90.5446,90.4179,90.4764,71769.0
2025-02-24 14:10:00,92.84,92.84,92.58,92.59,27140.0,90.4764,90.4764,90.223,90.2327,27140.0
2025-02-24 14:20:00,92.61,92.64,92.34,92.38,18232.0,90.2522,90.2815,89.9891,90.0281,18232.0
2025-02-24 14:30:00,92.39,92.67,92.37,92.67,22386.0,90.0378,90.3107,90.0183,90.3107,22386.0
2025-02-24 14:40:00,92.66,92.69,92.57,92.68,32411.0,90.3009,90.3302,90.2132,90.3204,32411.0
2025-02-24 14:50:00,92.68,92.73,92.63,92.7,17208.0,90.3204,90.3692,90.2717,90.3399,17208.0
2025-02-24 15:00:00,92.7,92.76,92.58,92.76,21649.0,90.3399,90.3984,90.223,90.3984,21649.0
2025-02-24 15:10:00,92.75,92.86,92.7,92.73,32230.0,90.3887,90.4959,90.3399,90.3692,32230.0
2025-02-24 15:20:00,92.72,92.82,92.69,92.82,47935.0,90.3594,90.4569,90.3302,90.4569,47935.0
2025-02-24 15:30:00,92.84,92.92,92.57,92.58,52674.0,90.4764,90.5543,90.2132,90.223,52674.0
2025-02-24 15:40:00,92.56,92.72,92.53,92.71,60011.0,90.2035,90.3594,90.1743,90.3497,60011.0
2025-02-24 15:50:00,92.73,92.8,92.21,92.58,183640.0,90.3692,90.4374,89.8624,90.223,183640.0
2025-02-25 09:30:00,93.17,95.33,92.81,94.61,121938.0,90.798,92.903,90.4471,92.2013,121938.0
2025-02-25 09:40:00,94.57,95.36,94.57,95.24,50186.0,92.1623,92.9322,92.1623,92.8153,50186.0
2025-02-25 09:50:00,95.19,95.67,95.15,95.34,73422.0,92.7665,93.2343,92.7276,92.9127,73422.0
2025-02-25 10:00:00,95.33,95.81,95.13,95.7,117620.0,92.903,93.3707,92.7081,93.2635,117620.0
2025-02-25 10:10:00,95.74,96.01,95.58,95.95,132661.0,93.3025,93.5657,93.1466,93.5072,132661.0
2025-02-25 10:20:00,95.93,96.03,95.45,95.7,103890.0,93.4877,93.5851,93.0199,93.2635,103890.0
2025-02-25 10:30:00,95.63,95.84,95.45,95.54,95759.0,93.1953,93.4,93.0199,93.1076,95759.0
2025-02-25 10:40:00,95.52,95.59,95.0,95.08,86931.0,93.0881,93.1563,92.5814,92.6593,86931.0
2025-02-25 10:50:00,95.09,95.27,94.95,95.17,87928.0,92.6691,92.8445,92.5326,92.747,87928.0
2025-02-25 11:00:00,95.18,95.64,95.1,95.56,73076.0,92.7568,93.2051,92.6788,93.1271,73076.0
2025-02-25 11:10:00,95.55,95.6,95.1,95.12,40202.0,93.1174,93.1661,92.6788,92.6983,40202.0
2025-02-25 11:20:00,95.12,95.36,95.05,95.28,36806.0,92.6983,92.9322,92.6301,92.8542,36806.0
2025-02-25 11:30:00,95.26,95.64,95.18,95.59,32082.0,92.8347,93.2051,92.7568,93.1563,32082.0
2025-02-25 11:40:00,95.58,95.66,95.37,95.48,33088.0,93.1466,93.2246,92.9419,93.0491,33088.0
2025-02-25 11:50:00,95.46,95.48,95.07,95.16,30634.0,93.0297,93.0491,92.6496,92.7373,30634.0
2025-02-25 12:00:00,95.16,95.16,94.71,94.77,22736.0,92.7373,92.7373,92.2988,92.3572,22736.0
2025-02-25 12:10:00,94.75,94.75,94.51,94.66,36876.0,92.3377,92.3377,92.1038,92.25,36876.0
2025-02-25 12:20:00,94.68,94.84,94.63,94.73,24430.0,92.2695,92.4254,92.2208,92.3182,24430.0
2025-02-25 12:30:00,94.72,94.91,94.72,94.8,19452.0,92.3085,92.4937,92.3085,92.3865,19452.0
2025-02-25 12:40:00,94.82,94.85,94.65,94.7,20948.0,92.406,92.4352,92.2403,92.289,20948.0
2025-02-25 12:50:00,94.69,94.84,94.68,94.84,13840.0,92.2793,92.4254,92.2695,92.4254,13840.0
2025-02-25 13:00:00,94.84,94.9,94.65,94.66,9031.0,92.4254,92.4839,92.2403,92.25,9031.0
2025-02-25 13:10:00,94.65,94.66,94.52,94.58,22347.0,92.2403,92.25,92.1136,92.1721,22347.0
2025-02-25 13:20:00,94.59,94.66,94.47,94.64,23099.0,92.1818,92.25,92.0649,92.2305,23099.0
2025-02-25 13:30:00,94.66,94.82,94.57,94.82,31328.0,92.25,92.406,92.1623,92.406,31328.0
2025-02-25 13:40:00,94.82,94.95,94.8,94.89,13513.0,92.406,92.5326,92.3865,92.4742,13513.0
2025-02-25 13:50:00,94.92,94.95,94.81,94.82,25665.0,92.5034,92.5326,92.3962,92.406,25665.0
2025-02-25 14:00:00,94.82,94.86,94.53,94.53,33954.0,92.406,92.4449,92.1233,92.1233,33954.0
2025-02-25 14:10:00,94.49,94.49,94.22,94.32,22498.0,92.0844,92.0844,91.8212,91.9187,22498.0
2025-02-25 14:20:00,94.33,94.35,94.16,94.16,23637.0,91.9284,91.9479,91.7628,91.7628,23637.0
2025-02-25 14:30:00,94.21,94.23,93.97,94.17,44727.0,91.8115,91.831,91.5776,91.7725,44727.0
2025-02-25 14:40:00,94.17,94.28,94.13,94.2,33330.0,91.7725,91.8797,91.7335,91.8017,33330.0
2025-02-25 14:50:00,94.18,94.19,94.0,94.03,38940.0,91.7822,91.792,91.6068,91.6361,38940.0
2025-02-25 15:00:00,94.04,94.17,93.98,94.01,34745.0,91.6458,91.7725,91.5873,91.6166,34745.0
2025-02-25 15:10:00,94.01,94.09,93.91,93.96,27641.0,91.6166,91.6945,91.5191,91.5678,27641.0
2025-02-25 15:20:00,93.93,94.19,93.93,93.95,34090.0,91.5386,91.792,91.5386,91.5581,34090.0
2025-02-25 15:30:00,93.94,94.01,93.77,93.77,41091.0,91.5484,91.6166,91.3827,91.3827,41091.0
2025-02-25 15:40:00,93.77,93.88,93.51,93.85,95923.0,91.3827,91.4899,91.1293,91.4606,95923.0
2025-02-25 15:50:00,93.82,93.87,93.07,93.33,484620.0,91.4314,91.4801,90.7005,90.9539,484620.0
2025-02-26 09:30:00,92.02,92.71,91.95,92.28,80453.0,89.6772,90.3497,89.609,89.9306,80453.0
2025-02-26 09:40:00,92.33,92.33,91.99,92.28,34101.0,89.9793,89.9793,89.648,89.9306,34101.0
2025-02-26 09:50:00,92.28,92.36,91.66,91.78,39291.0,89.9306,90.0086,89.3264,89.4433,39291.0
2025-02-26 10:00:00,91.86,92.18,91.81,92.06,18422.0,89.5213,89.8332,89.4726,89.7162,18422.0
2025-02-26 10:10:00,92.06,92.06,91.57,91.83,46569.0,89.7162,89.7162,89.2387,89.4921,46569.0
2025-02-26 10:20:00,91.91,92.11,91.86,92.09,36480.0,89.57,89.7649,89.5213,89.7455,36480.0
2025-02-26 10:30:00,92.1,92.22,91.86,91.91,33693.0,89.7552,89.8721,89.5213,89.57,33693.0
2025-02-26 10:40:00,91.89,92.19,91.88,92.17,16023.0,89.5505,89.8429,89.5408,89.8234,16023.0
2025-02-26 10:50:00,92.17,92.19,91.86,91.88,28759.0,89.8234,89.8429,89.5213,89.5408,28759.0
2025-02-26 11:00:00,91.88,91.94,91.68,91.9,41825.0,89.5408,89.5993,89.3459,89.5603,41825.0
2025-02-26 11:10:00,91.86,91.92,91.75,91.75,30875.0,89.5213,89.5798,89.4141,89.4141,30875.0
2025-02-26 11:20:00,91.75,91.75,91.44,91.47,28038.0,89.4141,89.4141,89.112,89.1412,28038.0
2025-02-26 11:30:00,91.41,91.43,91.02,91.05,49050.0,89.0828,89.1023,88.7027,88.7319,49050.0
2025-02-26 11:40:00,91.04,91.29,90.94,91.25,65768.0,88.7222,88.9658,88.6247,88.9268,65768.0
2025-02-26 11:50:00,91.29,91.42,91.12,91.27,52276.0,88.9658,89.0925,88.8002,88.9463,52276.0
2025-02-26 12:00:00,91.31,91.55,91.22,91.44,50906.0,88.9853,89.2192,88.8976,89.112,50906.0
2025-02-26 12:10:00,91.45,91.51,91.28,91.3,23548.0,89.1217,89.1802,88.9561,88.9756,23548.0
2025-02-26 12:20:00,91.31,91.36,91.18,91.32,28495.0,88.9853,89.034,88.8586,88.9951,28495.0
2025-02-26 12:30:00,91.3,91.37,91.13,91.18,39439.0,88.9756,89.0438,88.8099,88.8586,39439.0
2025-02-26 12:40:00,91.17,91.36,91.16,91.33,21685.0,88.8489,89.034,88.8391,89.0048,21685.0
2025-02-26 12:50:00,91.32,91.33,91.08,91.15,7491.0,88.9951,89.0048,88.7612,88.8294,7491.0
2025-02-26 13:00:00,91.17,91.25,91.15,91.22,11091.0,88.8489,88.9268,88.8294,88.8976,11091.0
2025-02-26 13:10:00,91.23,91.24,91.1,91.17,19090.0,88.9074,88.9171,88.7807,88.8489,19090.0
2025-02-26 13:20:00,91.17,91.4,91.17,91.38,25521.0,88.8489,89.073,88.8489,89.0535,25521.0
2025-02-26 13:30:00,91.4,91.45,91.26,91.36,30249.0,89.073,89.1217,88.9366,89.034,30249.0
2025-02-26 13:40:00,91.37,91.42,91.17,91.22,27064.0,89.0438,89.0925,88.8489,88.8976,27064.0
2025-02-26 13:50:00,91.22,91.45,91.21,91.45,22186.0,88.8976,89.1217,88.8879,89.1217,22186.0
2025-02-26 14:00:00,91.42,91.55,91.39,91.48,80513.0,89.0925,89.2192,89.0633,89.151,80513.0
2025-02-26 14:10:00,91.47,91.5,91.34,91.47,57746.0,89.1412,89.1705,89.0145,89.1412,57746.0
2025-02-26 14:20:00,91.47,91.81,91.47,91.78,22935.0,89.1412,89.4726,89.1412,89.4433,22935.0
2025-02-26 14:30:00,91.78,91.89,91.67,91.88,58735.0,89.4433,89.5505,89.3361,89.5408,58735.0
2025-02-26 14:40:00,91.86,91.95,91.82,91.92,57324.0,89.5213,89.609,89.4823,89.5798,57324.0
2025-02-26 14:50:00,91.93,91.95,91.74,91.79,51202.0,89.5895,89.609,89.4044,89.4531,51202.0
2025-02-26 15:00:00,91.82,91.83,91.66,91.71,28303.0,89.4823,89.4921,89.3264,89.3751,28303.0
2025-02-26 15:10:00,91.72,91.74,91.52,91.6,17498.0,89.3849,89.4044,89.19,89.2679,17498.0
2025-02-26 15:20:00,91.6,91.72,91.53,91.53,21083.0,89.2679,89.3849,89.1997,89.1997,21083.0
2025-02-26 15:30:00,91.53,91.66,91.46,91.48,45287.0,89.1997,89.3264,89.1315,89.151,45287.0
2025-02-26 15:40:00,91.48,91.66,91.36,91.59,60100.0,89.151,89.3264,89.034,89.2582,60100.0
2025-02-26 15:50:00,91.66,91.74,91.47,91.64,181902.0,89.3264,89.4044,89.1412,89.3069,181902.0
2025-02-27 09:30:00,91.63,92.12,91.34,91.93,46757.0,89.2972,89.7747,89.0145,89.5895,46757.0
2025-02-27 09:40:00,91.92,92.46,91.92,92.46,96028.0,89.5798,90.106,89.5798,90.106,96028.0
2025-02-27 09:50:00,92.46,92.9,92.3,92.84,34827.0,90.106,90.5348,89.9501,90.4764,34827.0
2025-02-27 10:00:00,92.84,93.0,92.25,92.48,37710.0,90.4764,90.6323,89.9014,90.1255,37710.0
2025-02-27 10:10:00,92.46,92.57,92.26,92.56,46954.0,90.106,90.2132,89.9111,90.2035,46954.0
2025-02-27 10:20:00,92.56,92.66,92.46,92.6,13294.0,90.2035,90.3009,90.106,90.2425,13294.0
2025-02-27 10:30:00,92.61,92.96,92.6,92.79,16022.0,90.2522,90.5933,90.2425,90.4276,16022.0
2025-02-27 10:40:00,92.79,92.98,92.74,92.98,9844.0,90.4276,90.6128,90.3789,90.6128,9844.0
2025-02-27 10:50:00,92.98,93.08,92.96,93.01,13564.0,90.6128,90.7103,90.5933,90.642,13564.0
2025-02-27 11:00:00,93.03,93.34,92.96,93.31,37695.0,90.6615,90.9636,90.5933,90.9344,37695.0
2025-02-27 11:10:00,93.3,93.31,93.14,93.3,28372.0,90.9246,90.9344,90.7687,90.9246,28372.0
2025-02-27 11:20:00,93.31,93.43,93.24,93.28,33630.0,90.9344,91.0513,90.8662,90.9052,33630.0
2025-02-27 11:30:00,93.23,93.39,93.2,93.27,22864.0,90.8564,91.0124,90.8272,90.8954,22864.0
2025-02-27 11:40:00,93.26,93.28,93.08,93.19,23632.0,90.8857,90.9052,90.7103,90.8175,23632.0
2025-02-27 11:50:00,93.18,93.21,93.1,93.13,21653.0,90.8077,90.8369,90.7297,90.759,21653.0
2025-02-27 12:00:00,93.11,93.14,93.01,93.06,12379.0,90.7395,90.7687,90.642,90.6908,12379.0
2025-02-27 12:10:00,93.02,93.13,93.0,93.09,27140.0,90.6518,90.759,90.6323,90.72,27140.0
2025-02-27 12:20:00,93.14,93.31,93.14,93.28,28103.0,90.7687,90.9344,90.7687,90.9052,28103.0
2025-02-27 12:30:00,93.29,93.44,93.25,93.44,30083.0,90.9149,91.0611,90.8759,91.0611,30083.0
2025-02-27 12:40:00,93.45,93.48,93.4,93.41,24558.0,91.0708,91.1001,91.0221,91.0318,24558.0
2025-02-27 12:50:00,93.4,93.58,93.38,93.57,10462.0,91.0221,91.1975,91.0026,91.1878,10462.0
2025-02-27 13:00:00,93.56,93.74,93.54,93.61,16991.0,91.178,91.3534,91.1585,91.2268,16991.0
2025-02-27 13:10:00,93.62,93.7,93.62,93.68,13406.0,91.2365,91.3145,91.2365,91.295,13406.0
2025-02-27 13:20:00,93.69,93.82,93.65,93.67,20263.0,91.3047,91.4314,91.2657,91.2852,20263.0
2025-02-27 13:30:00,93.65,93.86,93.61,93.86,28610.0,91.2657,91.4704,91.2268,91.4704,28610.0
2025-02-27 13:40:00,93.81,93.95,93.76,93.85,20551.0,91.4217,91.5581,91.3729,91.4606,20551.0
2025-02-27 13:50:00,93.85,93.89,93.79,93.8,13526.0,91.4606,91.4996,91.4022,91.4119,13526.0
2025-02-27 14:00:00,93.81,93.92,93.74,93.77,14939.0,91.4217,91.5289,91.3534,91.3827,14939.0
2025-02-27 14:10:00,93.76,93.83,93.67,93.83,19097.0,91.3729,91.4412,91.2852,91.4412,19097.0
2025-02-27 14:20:00,93.84,93.86,93.68,93.71,18579.0,91.4509,91.4704,91.295,91.3242,18579.0
2025-02-27 14:30:00,93.7,93.93,93.68,93.82,23175.0,91.3145,91.5386,91.295,91.4314,23175.0
2025-02-27 14:40:00,93.83,93.83,93.52,93.58,21135.0,91.4412,91.4412,91.139,91.1975,21135.0
2025-02-27 14:50:00,93.58,93.69,93.56,93.68,21121.0,91.1975,91.3047,91.178,91.295,21121.0
2025-02-27 15:00:00,93.66,93.66,93.45,93.48,40662.0,91.2755,91.2755,91.0708,91.1001,40662.0
2025-02-27 15:10:00,93.48,93.61,93.34,93.61,40337.0,91.1001,91.2268,90.9636,91.2268,40337.0
2025-02-27 15:20:00,93.59,93.61,93.35,93.39,25065.0,91.2073,91.2268,90.9734,91.0124,25065.0
2025-02-27 15:30:00,93.39,93.55,93.38,93.44,27747.0,91.0124,91.1683,91.0026,91.0611,27747.0
2025-02-27 15:40:00,93.45,93.67,93.44,93.55,46827.0,91.0708,91.2852,91.0611,91.1683,46827.0
2025-02-27 15:50:00,93.56,93.65,93.4,93.49,170967.0,91.178,91.2657,91.0221,91.1098,170967.0
2025-02-28 09:30:00,94.08,95.06,94.08,94.73,49028.0,91.6848,92.6398,91.6848,92.3182,49028.0
2025-02-28 09:40:00,94.76,94.82,94.4,94.57,20913.0,92.3475,92.406,91.9966,92.1623,20913.0
2025-02-28 09:50:00,94.57,94.81,94.44,94.79,25324.0,92.1623,92.3962,92.0356,92.3767,25324.0
2025-02-28 10:00:00,94.8,94.9,94.36,94.48,37818.0,92.3865,92.4839,91.9577,92.0746,37818.0
2025-02-28 10:10:00,94.51,94.51,93.77,93.86,34128.0,92.1038,92.1038,91.3827,91.4704,34128.0
2025-02-28 10:20:00,93.82,94.08,93.82,93.9,23902.0,91.4314,91.6848,91.4314,91.5094,23902.0
2025-02-28 10:30:00,93.95,94.31,93.75,94.27,32536.0,91.5581,91.9089,91.3632,91.87,32536.0
2025-02-28 10:40:00,94.27,94.27,93.96,93.96,25455.0,91.87,91.87,91.5678,91.5678,25455.0
2025-02-28 10:50:00,94.0,94.04,93.91,94.01,16364.0,91.6068,91.6458,91.5191,91.6166,16364.0
2025-02-28 11:00:00,94.04,94.11,93.86,94.06,40939.0,91.6458,91.714,91.4704,91.6653,40939.0
2025-02-28 11:10:00,94.07,94.36,94.01,94.24,27932.0,91.675,91.9577,91.6166,91.8407,27932.0
2025-02-28 11:20:00,94.23,94.23,94.0,94.04,16682.0,91.831,91.831,91.6068,91.6458,16682.0
2025-02-28 11:30:00,94.04,94.06,93.93,93.97,12992.0,91.6458,91.6653,91.5386,91.5776,12992.0
2025-02-28 11:40:00,93.96,94.09,93.93,94.09,9613.0,91.5678,91.6945,91.5386,91.6945,9613.0
2025-02-28 11:50:00,94.07,94.13,93.98,93.98,8319.0,91.675,91.7335,91.5873,91.5873,8319.0
2025-02-28 12:00:00,93.98,94.0,93.75,93.84,17877.0,91.5873,91.6068,91.3632,91.4509,17877.0
2025-02-28 12:10:00,93.87,93.91,93.61,93.62,17237.0,91.4801,91.5191,91.2268,91.2365,17237.0
2025-02-28 12:20:00,93.63,93.72,93.58,93.58,14357.0,91.2462,91.334,91.1975,91.1975,14357.0
2025-02-28 12:30:00,93.55,93.57,93.36,93.37,15087.0,91.1683,91.1878,90.9831,90.9929,15087.0
2025-02-28 12:40:00,93.36,93.41,93.21,93.41,14634.0,90.9831,91.0318,90.8369,91.0318,14634.0
2025-02-28 12:50:00,93.38,93.47,93.27,93.47,16262.0,91.0026,91.0903,90.8954,91.0903,16262.0
2025-02-28 13:00:00,93.48,93.51,93.32,93.39,14087.0,91.1001,91.1293,90.9441,91.0124,14087.0
2025-02-28 13:10:00,93.36,93.45,93.32,93.36,27178.0,90.9831,91.0708,90.9441,90.9831,27178.0
2025-02-28 13:20:00,93.38,93.47,93.27,93.28,12758.0,91.0026,91.0903,90.8954,90.9052,12758.0
2025-02-28 13:30:00,93.27,93.41,93.21,93.41,14651.0,90.8954,91.0318,90.8369,91.0318,14651.0
2025-02-28 13:40:00,93.42,93.61,93.31,93.6,23764.0,91.0416,91.2268,90.9344,91.217,23764.0
2025-02-28 13:50:00,93.6,93.64,93.44,93.48,23654.0,91.217,91.256,91.0611,91.1001,23654.0
2025-02-28 14:00:00,93.51,93.71,93.44,93.66,25397.0,91.1293,91.3242,91.0611,91.2755,25397.0
2025-02-28 14:10:00,93.64,93.65,93.57,93.59,19170.0,91.256,91.2657,91.1878,91.2073,19170.0
2025-02-28 14:20:00,93.59,93.62,93.51,93.54,21758.0,91.2073,91.2365,91.1293,91.1585,21758.0
2025-02-28 14:30:00,93.53,93.7,93.53,93.7,17324.0,91.1488,91.3145,91.1488,91.3145,17324.0
2025-02-28 14:40:00,93.69,93.75,93.62,93.73,14977.0,91.3047,91.3632,91.2365,91.3437,14977.0
2025-02-28 14:50:00,93.7,93.84,93.67,93.8,21150.0,91.3145,91.4509,91.2852,91.4119,21150.0
2025-02-28 15:00:00,93.81,93.85,93.69,93.71,35173.0,91.4217,91.4606,91.3047,91.3242,35173.0
2025-02-28 15:10:00,93.72,93.89,93.72,93.82,28990.0,91.334,91.4996,91.334,91.4314,28990.0
2025-02-28 15:20:00,93.85,94.07,93.83,94.06,27448.0,91.4606,91.675,91.4412,91.6653,27448.0
2025-02-28 15:30:00,94.05,94.17,93.9,93.95,49291.0,91.6556,91.7725,91.5094,91.5581,49291.0
2025-02-28 15:40:00,93.96,94.23,93.96,94.23,45407.0,91.5678,91.831,91.5678,91.831,45407.0
2025-02-28 15:50:00,94.2,94.23,93.88,94.1,225803.0,91.8017,91.831,91.4899,91.7043,225803.0
2025-03-03 09:30:00,93.86,94.9,93.69,94.79,51693.0,91.4704,92.4839,91.3047,92.3767,51693.0
2025-03-03 09:40:00,94.91,95.02,94.45,94.53,42926.0,92.4937,92.6009,92.0454,92.1233,42926.0
2025-03-03 09:50:00,94.54,94.96,94.43,94.73,27955.0,92.1331,92.5424,92.0259,92.3182,27955.0
2025-03-03 10:00:00,94.58,94.75,94.4,94.6,31600.0,92.1721,92.3377,91.9966,92.1916,31600.0
2025-03-03 10:10:00,94.61,94.64,94.33,94.46,29332.0,92.2013,92.2305,91.9284,92.0551,29332.0
2025-03-03 10:20:00,94.56,94.59,94.28,94.36,16392.0,92.1526,92.1818,91.8797,91.9577,16392.0
2025-03-03 10:30:00,94.33,94.92,94.32,94.92,40330.0,91.9284,92.5034,91.9187,92.5034,40330.0
2025-03-03 10:40:00,94.93,95.16,94.92,94.99,22464.0,92.5132,92.7373,92.5034,92.5716,22464.0
2025-03-03 10:50:00,95.03,95.08,94.85,95.04,29070.0,92.6106,92.6593,92.4352,92.6204,29070.0
2025-03-03 11:00:00,95.0,95.11,94.86,95.11,11809.0,92.5814,92.6886,92.4449,92.6886,11809.0
2025-03-03 11:10:00,95.12,95.25,95.09,95.19,16283.0,92.6983,92.825,92.6691,92.7665,16283.0
2025-03-03 11:20:00,95.2,95.21,95.11,95.21,15298.0,92.7763,92.786,92.6886,92.786,15298.0
2025-03-03 11:30:00,95.23,95.42,95.2,95.34,22266.0,92.8055,92.9907,92.7763,92.9127,22266.0
2025-03-03 11:40:00,95.36,95.42,95.2,95.3,15634.0,92.9322,92.9907,92.7763,92.8737,15634.0
2025-03-03 11:50:00,95.3,95.31,95.09,95.17,20873.0,92.8737,92.8835,92.6691,92.747,20873.0
2025-03-03 12:00:00,95.18,95.34,95.11,95.3,16521.0,92.7568,92.9127,92.6886,92.8737,16521.0
2025-03-03 12:10:00,95.35,95.35,95.18,95.18,22944.0,92.9225,92.9225,92.7568,92.7568,22944.0
2025-03-03 12:20:00,95.19,95.23,95.07,95.13,9318.0,92.7665,92.8055,92.6496,92.7081,9318.0
2025-03-03 12:30:00,95.12,95.29,95.12,95.18,11196.0,92.6983,92.864,92.6983,92.7568,11196.0
2025-03-03 12:40:00,95.17,95.34,95.04,95.32,8684.0,92.747,92.9127,92.6204,92.8932,8684.0
2025-03-03 12:50:00,95.29,95.42,95.23,95.38,32080.0,92.864,92.9907,92.8055,92.9517,32080.0
2025-03-03 13:00:00,95.37,95.45,95.3,95.4,23676.0,92.9419,93.0199,92.8737,92.9712,23676.0
2025-03-03 13:10:00,95.4,95.52,95.37,95.42,27417.0,92.9712,93.0881,92.9419,92.9907,27417.0
2025-03-03 13:20:00,95.4,95.44,95.27,95.33,17426.0,92.9712,93.0102,92.8445,92.903,17426.0
2025-03-03 13:30:00,95.35,95.79,95.35,95.72,51422.0,92.9225,93.3513,92.9225,93.283,51422.0
2025-03-03 13:40:00,95.73,95.87,95.53,95.58,23551.0,93.2928,93.4292,93.0979,93.1466,23551.0
2025-03-03 13:50:00,95.58,95.6,95.27,95.41,17305.0,93.1466,93.1661,92.8445,92.9809,17305.0
2025-03-03 14:00:00,95.38,95.53,95.29,95.41,34562.0,92.9517,93.0979,92.864,92.9809,34562.0
2025-03-03 14:10:00,95.41,95.53,95.41,95.48,23425.0,92.9809,93.0979,92.9809,93.0491,23425.0
2025-03-03 14:20:00,95.48,95.63,95.45,95.63,24508.0,93.0491,93.1953,93.0199,93.1953,24508.0
2025-03-03 14:30:00,95.64,95.67,95.51,95.62,21845.0,93.2051,93.2343,93.0784,93.1856,21845.0
2025-03-03 14:40:00,95.62,95.75,95.62,95.7,23839.0,93.1856,93.3123,93.1856,93.2635,23839.0
2025-03-03 14:50:00,95.69,95.69,95.4,95.41,47546.0,93.2538,93.2538,92.9712,92.9809,47546.0
2025-03-03 15:00:00,95.4,95.49,95.31,95.49,45048.0,92.9712,93.0589,92.8835,93.0589,45048.0
2025-03-03 15:10:00,95.47,95.76,95.38,95.73,93033.0,93.0394,93.322,92.9517,93.2928,93033.0
2025-03-03 15:20:00,95.72,95.93,95.45,95.45,24852.0,93.283,93.4877,93.0199,93.0199,24852.0
2025-03-03 15:30:00,95.48,95.73,95.45,95.58,26839.0,93.0491,93.2928,93.0199,93.1466,26839.0
2025-03-03 15:40:00,95.57,96.07,95.5,95.91,51681.0,93.1369,93.6241,93.0686,93.4682,51681.0
2025-03-03 15:50:00,95.91,95.99,95.75,95.88,99316.0,93.4682,93.5462,93.3123,93.439,99316.0
2025-03-04 09:30:00,96.49,97.59,96.18,97.0,70779.0,94.0334,95.1054,93.7313,94.5305,70779.0
2025-03-04 09:40:00,96.95,97.68,96.78,96.79,31642.0,94.4817,95.1931,94.3161,94.3258,31642.0
2025-03-04 09:50:00,96.78,96.98,96.22,96.62,35879.0,94.3161,94.511,93.7703,94.1601,35879.0
2025-03-04 10:00:00,96.56,96.9,96.51,96.73,30406.0,94.1017,94.433,94.0529,94.2673,30406.0
2025-03-04 10:10:00,96.74,96.95,96.08,96.95,29093.0,94.2771,94.4817,93.6339,94.4817,29093.0
2025-03-04 10:20:00,96.99,97.21,96.57,96.83,66386.0,94.5207,94.7351,94.1114,94.3648,66386.0
2025-03-04 10:30:00,96.83,96.95,96.52,96.89,55653.0,94.3648,94.4817,94.0627,94.4233,55653.0
2025-03-04 10:40:00,96.87,96.87,96.27,96.46,26624.0,94.4038,94.4038,93.819,94.0042,26624.0
2025-03-04 10:50:00,96.44,96.46,96.18,96.33,18516.0,93.9847,94.0042,93.7313,93.8775,18516.0
2025-03-04 11:00:00,96.39,96.58,96.09,96.28,29942.0,93.936,94.1211,93.6436,93.8288,29942.0
2025-03-04 11:10:00,96.29,96.32,95.79,95.94,17838.0,93.8385,93.8678,93.3513,93.4974,17838.0
2025-03-04 11:20:00,95.94,96.12,95.75,96.05,26927.0,93.4974,93.6729,93.3123,93.6046,26927.0
2025-03-04 11:30:00,96.07,96.07,95.58,95.66,17452.0,93.6241,93.6241,93.1466,93.2246,17452.0
2025-03-04 11:40:00,95.67,96.03,95.54,95.94,13101.0,93.2343,93.5851,93.1076,93.4974,13101.0
2025-03-04 11:50:00,95.97,96.04,95.63,95.68,13663.0,93.5267,93.5949,93.1953,93.2441,13663.0
2025-03-04 12:00:00,95.71,95.89,95.66,95.81,15756.0,93.2733,93.4487,93.2246,93.3707,15756.0
2025-03-04 12:10:00,95.86,95.94,95.72,95.8,25216.0,93.4195,93.4974,93.283,93.361,25216.0
2025-03-04 12:20:00,95.8,95.84,95.52,95.52,11968.0,93.361,93.4,93.0881,93.0881,11968.0
2025-03-04 12:30:00,95.57,95.79,95.57,95.74,15168.0,93.1369,93.3513,93.1369,93.3025,15168.0
2025-03-04 12:40:00,95.74,95.78,95.5,95.56,15421.0,93.3025,93.3415,93.0686,93.1271,15421.0
2025-03-04 12:50:00,95.57,95.77,95.47,95.6,16111.0,93.1369,93.3318,93.0394,93.1661,16111.0
2025-03-04 13:00:00,95.62,95.68,95.51,95.52,10614.0,93.1856,93.2441,93.0784,93.0881,10614.0
2025-03-04 13:10:00,95.52,95.77,95.51,95.69,29828.0,93.0881,93.3318,93.0784,93.2538,29828.0
2025-03-04 13:20:00,95.69,95.71,95.45,95.47,23703.0,93.2538,93.2733,93.0199,93.0394,23703.0
2025-03-04 13:30:00,95.48,95.66,95.27,95.66,15138.0,93.0491,93.2246,92.8445,93.2246,15138.0
2025-03-04 13:40:00,95.68,95.76,95.44,95.45,15638.0,93.2441,93.322,93.0102,93.0199,15638.0
2025-03-04 13:50:00,95.43,95.54,95.39,95.42,9574.0,93.0004,93.1076,92.9614,92.9907,9574.0
2025-03-04 14:00:00,95.43,95.65,95.41,95.55,12821.0,93.0004,93.2148,92.9809,93.1174,12821.0
2025-03-04 14:10:00,95.54,95.54,95.23,95.35,12639.0,93.1076,93.1076,92.8055,92.9225,12639.0
2025-03-04 14:20:00,95.37,95.38,94.97,95.1,21499.0,92.9419,92.9517,92.5521,92.6788,21499.0
2025-03-04 14:30:00,95.1,95.21,95.02,95.2,25145.0,92.6788,92.786,92.6009,92.7763,25145.0
2025-03-04 14:40:00,95.23,95.29,95.08,95.21,38756.0,92.8055,92.864,92.6593,92.786,38756.0
2025-03-04 14:50:00,95.23,95.36,95.22,95.35,15940.0,92.8055,92.9322,92.7958,92.9225,15940.0
2025-03-04 15:00:00,95.36,95.44,95.06,95.09,21448.0,92.9322,93.0102,92.6398,92.6691,21448.0
2025-03-04 15:10:00,95.07,95.07,94.89,95.06,22277.0,92.6496,92.6496,92.4742,92.6398,22277.0
2025-03-04 15:20:00,95.06,95.3,95.05,95.18,23015.0,92.6398,92.8737,92.6301,92.7568,23015.0
2025-03-04 15:30:00,95.16,95.28,94.9,94.98,32272.0,92.7373,92.8542,92.4839,92.5619,32272.0
2025-03-04 15:40:00,94.99,94.99,94.72,94.82,30964.0,92.5716,92.5716,92.3085,92.406,30964.0
2025-03-04 15:50:00,94.83,94.83,94.18,94.23,254657.0,92.4157,92.4157,91.7822,91.831,254657.0
2025-03-05 09:30:00,93.08,95.16,93.03,95.12,51316.0,90.7103,92.7373,90.6615,92.6983,51316.0
2025-03-05 09:40:00,94.99,95.0,94.2,94.63,31373.0,92.5716,92.5814,91.8017,92.2208,31373.0
2025-03-05 09:50:00,94.64,94.76,94.33,94.63,21829.0,92.2305,92.3475,91.9284,92.2208,21829.0
2025-03-05 10:00:00,94.64,94.89,94.35,94.89,41148.0,92.2305,92.4742,91.9479,92.4742,41148.0
2025-03-05 10:10:00,94.87,94.92,94.59,94.59,29978.0,92.4547,92.5034,92.1818,92.1818,29978.0
2025-03-05 10:20:00,94.6,94.81,94.32,94.36,39128.0,92.1916,92.3962,91.9187,91.9577,39128.0
2025-03-05 10:30:00,94.37,94.38,93.93,94.14,18612.0,91.9674,91.9772,91.5386,91.7433,18612.0
2025-03-05 10:40:00,94.15,94.27,94.01,94.02,11926.0,91.753,91.87,91.6166,91.6263,11926.0
2025-03-05 10:50:00,94.03,94.12,93.85,93.85,11549.0,91.6361,91.7238,91.4606,91.4606,11549.0
2025-03-05 11:00:00,93.9,94.23,93.86,94.06,24099.0,91.5094,91.831,91.4704,91.6653,24099.0
2025-03-05 11:10:00,94.09,94.29,94.06,94.22,12951.0,91.6945,91.8894,91.6653,91.8212,12951.0
2025-03-05 11:20:00,94.19,94.21,94.05,94.13,11669.0,91.792,91.8115,91.6556,91.7335,11669.0
2025-03-05 11:30:00,94.1,94.28,93.92,94.22,14477.0,91.7043,91.8797,91.5289,91.8212,14477.0
2025-03-05 11:40:00,94.22,94.28,94.12,94.14,13452.0,91.8212,91.8797,91.7238,91.7433,13452.0
2025-03-05 11:50:00,94.14,94.19,94.04,94.13,12990.0,91.7433,91.792,91.6458,91.7335,12990.0
2025-03-05 12:00:00,94.13,94.42,94.12,94.31,8890.0,91.7335,92.0161,91.7238,91.9089,8890.0
2025-03-05 12:10:00,94.28,94.28,94.09,94.17,7517.0,91.8797,91.8797,91.6945,91.7725,7517.0
2025-03-05 12:20:00,94.17,94.26,94.11,94.2,14326.0,91.7725,91.8602,91.714,91.8017,14326.0
2025-03-05 12:30:00,94.2,94.33,94.19,94.24,15323.0,91.8017,91.9284,91.792,91.8407,15323.0
2025-03-05 12:40:00,94.26,94.27,94.18,94.22,12405.0,91.8602,91.87,91.7822,91.8212,12405.0
2025-03-05 12:50:00,94.22,94.38,94.17,94.38,9381.0,91.8212,91.9772,91.7725,91.9772,9381.0
2025-03-05 13:00:00,94.35,94.46,94.27,94.27,11290.0,91.9479,92.0551,91.87,91.87,11290.0
2025-03-05 13:10:00,94.33,94.36,94.18,94.23,13579.0,91.9284,91.9577,91.7822,91.831,13579.0
2025-03-05 13:20:00,94.23,94.42,94.14,94.4,14605.0,91.831,92.0161,91.7433,91.9966,14605.0
2025-03-05 13:30:00,94.37,94.48,94.24,94.48,15838.0,91.9674,92.0746,91.8407,92.0746,15838.0
2025-03-05 13:40:00,94.47,94.65,94.4,94.65,8207.0,92.0649,92.2403,91.9966,92.2403,8207.0
2025-03-05 13:50:00,94.66,94.73,94.61,94.73,11208.0,92.25,92.3182,92.2013,92.3182,11208.0
2025-03-05 14:00:00,94.72,94.96,94.69,94.94,20184.0,92.3085,92.5424,92.2793,92.5229,20184.0
2025-03-05 14:10:00,94.93,94.98,94.84,94.95,9520.0,92.5132,92.5619,92.4254,92.5326,9520.0
2025-03-05 14:20:00,94.91,95.08,94.9,94.98,18074.0,92.4937,92.6593,92.4839,92.5619,18074.0
2025-03-05 14:30:00,94.99,95.17,94.98,95.17,13440.0,92.5716,92.747,92.5619,92.747,13440.0
2025-03-05 14:40:00,95.15,95.19,95.02,95.18,19215.0,92.7276,92.7665,92.6009,92.7568,19215.0
2025-03-05 14:50:00,95.19,95.3,95.13,95.14,13886.0,92.7665,92.8737,92.7081,92.7178,13886.0
2025-03-05 15:00:00,95.14,95.19,95.08,95.16,17288.0,92.7178,92.7665,92.6593,92.7373,17288.0
2025-03-05 15:10:00,95.13,95.13,94.82,95.02,36205.0,92.7081,92.7081,92.406,92.6009,36205.0
2025-03-05 15:20:00,94.96,94.96,94.78,94.84,28818.0,92.5424,92.5424,92.367,92.4254,28818.0
2025-03-05 15:30:00,94.86,94.87,94.75,94.85,32394.0,92.4449,92.4547,92.3377,92.4352,32394.0
2025-03-05 15:40:00,94.83,94.85,94.61,94.68,32279.0,92.4157,92.4352,92.2013,92.2695,32279.0
2025-03-05 15:50:00,94.71,94.86,94.45,94.63,125571.0,92.2988,92.4449,92.0454,92.2208,125571.0
2025-03-06 09:30:00,94.94,95.03,93.98,93.98,59236.0,92.5229,92.6106,91.5873,91.5873,59236.0
2025-03-06 09:40:00,94.05,94.2,93.59,93.67,35591.0,91.6556,91.8017,91.2073,91.2852,35591.0
2025-03-06 09:50:00,93.72,93.78,92.92,93.04,36319.0,91.334,91.3924,90.5543,90.6713,36319.0
2025-03-06 10:00:00,93.04,93.48,92.9,93.33,25905.0,90.6713,91.1001,90.5348,90.9539,25905.0
2025-03-06 10:10:00,93.32,93.71,93.26,93.36,17479.0,90.9441,91.3242,90.8857,90.9831,17479.0
2025-03-06 10:20:00,93.31,93.34,92.94,93.15,15411.0,90.9344,90.9636,90.5738,90.7785,15411.0
2025-03-06 10:30:00,93.2,93.65,93.18,93.44,9548.0,90.8272,91.2657,90.8077,91.0611,9548.0
2025-03-06 10:40:00,93.44,93.57,93.28,93.48,12277.0,91.0611,91.1878,90.9052,91.1001,12277.0
2025-03-06 10:50:00,93.48,93.66,93.47,93.58,9390.0,91.1001,91.2755,91.0903,91.1975,9390.0
2025-03-06 11:00:00,93.63,93.75,93.55,93.71,9957.0,91.2462,91.3632,91.1683,91.3242,9957.0
2025-03-06 11:10:00,93.68,93.99,93.65,93.89,18116.0,91.295,91.5971,91.2657,91.4996,18116.0
2025-03-06 11:20:00,93.86,94.09,93.85,93.92,17935.0,91.4704,91.6945,91.4606,91.5289,17935.0
2025-03-06 11:30:00,93.92,94.13,93.86,93.95,19758.0,91.5289,91.7335,91.4704,91.5581,19758.0
2025-03-06 11:40:00,93.95,94.1,93.89,93.97,9977.0,91.5581,91.7043,91.4996,91.5776,9977.0
2025-03-06 11:50:00,93.94,93.94,93.62,93.72,8424.0,91.5484,91.5484,91.2365,91.334,8424.0
2025-03-06 12:00:00,93.72,93.75,93.46,93.59,13200.0,91.334,91.3632,91.0806,91.2073,13200.0
2025-03-06 12:10:00,93.62,93.85,93.55,93.8,10343.0,91.2365,91.4606,91.1683,91.4119,10343.0
2025-03-06 12:20:00,93.8,93.87,93.66,93.81,13207.0,91.4119,91.4801,91.2755,91.4217,13207.0
2025-03-06 12:30:00,93.8,93.98,93.78,93.97,13893.0,91.4119,91.5873,91.3924,91.5776,13893.0
2025-03-06 12:40:00,93.95,94.17,93.94,94.06,14990.0,91.5581,91.7725,91.5484,91.6653,14990.0
2025-03-06 12:50:00,94.01,94.25,94.01,94.22,12205.0,91.6166,91.8505,91.6166,91.8212,12205.0
2025-03-06 13:00:00,94.21,94.21,94.09,94.14,27261.0,91.8115,91.8115,91.6945,91.7433,27261.0
2025-03-06 13:10:00,94.14,94.29,94.11,94.14,15035.0,91.7433,91.8894,91.714,91.7433,15035.0
2025-03-06 13:20:00,94.14,94.22,94.11,94.15,22253.0,91.7433,91.8212,91.714,91.753,22253.0
2025-03-06 13:30:00,94.14,94.24,94.08,94.18,18421.0,91.7433,91.8407,91.6848,91.7822,18421.0
2025-03-06 13:40:00,94.18,94.29,94.02,94.19,13369.0,91.7822,91.8894,91.6263,91.792,13369.0
2025-03-06 13:50:00,94.19,94.24,94.14,94.23,16130.0,91.792,91.8407,91.7433,91.831,16130.0
2025-03-06 14:00:00,94.22,94.52,94.18,94.45,44703.0,91.8212,92.1136,91.7822,92.0454,44703.0
2025-03-06 14:10:00,94.45,94.83,94.45,94.77,45772.0,92.0454,92.4157,92.0454,92.3572,45772.0
2025-03-06 14:20:00,94.8,94.85,94.65,94.84,16401.0,92.3865,92.4352,92.2403,92.4254,16401.0
2025-03-06 14:30:00,94.83,94.95,94.76,94.92,32928.0,92.4157,92.5326,92.3475,92.5034,32928.0
2025-03-06 14:40:00,94.87,94.98,94.75,94.94,34405.0,92.4547,92.5619,92.3377,92.5229,34405.0
2025-03-06 14:50:00,94.98,94.99,94.6,94.63,21280.0,92.5619,92.5716,92.1916,92.2208,21280.0
2025-03-06 15:00:00,94.64,94.79,94.59,94.68,27461.0,92.2305,92.3767,92.1818,92.2695,27461.0
2025-03-06 15:10:00,94.67,94.96,94.67,94.94,33185.0,92.2598,92.5424,92.2598,92.5229,33185.0
2025-03-06 15:20:00,94.94,95.32,94.94,95.32,33330.0,92.5229,92.8932,92.5229,92.8932,33330.0
2025-03-06 15:30:00,95.32,95.57,95.24,95.34,64060.0,92.8932,93.1369,92.8153,92.9127,64060.0
2025-03-06 15:40:00,95.34,95.6,95.24,95.59,149164.0,92.9127,93.1661,92.8153,93.1563,149164.0
2025-03-06 15:50:00,95.63,95.68,95.14,95.21,323518.0,93.1953,93.2441,92.7178,92.786,323518.0
2025-03-07 09:30:00,95.74,96.43,95.44,96.35,39333.0,93.3025,93.975,93.0102,93.897,39333.0
2025-03-07 09:40:00,96.33,96.81,96.16,96.34,22929.0,93.8775,94.3453,93.7118,93.8873,22929.0
2025-03-07 09:50:00,96.3,96.37,96.0,96.28,18581.0,93.8483,93.9165,93.5559,93.8288,18581.0
2025-03-07 10:00:00,96.28,96.69,96.24,96.25,24180.0,93.8288,94.2283,93.7898,93.7995,24180.0
2025-03-07 10:10:00,96.23,96.48,96.07,96.34,14901.0,93.7801,94.0237,93.6241,93.8873,14901.0
2025-03-07 10:20:00,96.41,97.29,96.39,97.17,23930.0,93.9555,94.8131,93.936,94.6961,23930.0
2025-03-07 10:30:00,97.11,97.35,96.95,97.34,30682.0,94.6376,94.8715,94.4817,94.8618,30682.0
2025-03-07 10:40:00,97.34,97.47,97.11,97.14,17866.0,94.8618,94.9885,94.6376,94.6669,17866.0
2025-03-07 10:50:00,97.16,97.22,96.58,96.61,14347.0,94.6864,94.7448,94.1211,94.1504,14347.0
2025-03-07 11:00:00,96.58,96.76,96.4,96.43,31483.0,94.1211,94.2966,93.9457,93.975,31483.0
2025-03-07 11:10:00,96.48,96.74,96.48,96.72,13177.0,94.0237,94.2771,94.0237,94.2576,13177.0
2025-03-07 11:20:00,96.75,96.82,96.59,96.7,19818.0,94.2868,94.355,94.1309,94.2381,19818.0
2025-03-07 11:30:00,96.7,97.15,96.67,97.06,34132.0,94.2381,94.6766,94.2089,94.5889,34132.0
2025-03-07 11:40:00,97.04,97.21,96.96,97.07,21227.0,94.5694,94.7351,94.4915,94.5987,21227.0
2025-03-07 11:50:00,97.11,97.48,96.94,97.48,25734.0,94.6376,94.9982,94.472,94.9982,25734.0
2025-03-07 12:00:00,97.47,97.59,97.25,97.3,63682.0,94.9885,95.1054,94.7741,94.8228,63682.0
2025-03-07 12:10:00,97.3,97.75,97.29,97.67,30641.0,94.8228,95.2614,94.8131,95.1834,30641.0
2025-03-07 12:20:00,97.63,97.67,97.45,97.5,32584.0,95.1444,95.1834,94.969,95.0177,32584.0
2025-03-07 12:30:00,97.48,97.82,97.46,97.68,27719.0,94.9982,95.3296,94.9787,95.1931,27719.0
2025-03-07 12:40:00,97.69,97.74,97.39,97.55,17835.0,95.2029,95.2516,94.9105,95.0664,17835.0
2025-03-07 12:50:00,97.53,97.63,97.44,97.56,17704.0,95.047,95.1444,94.9592,95.0762,17704.0
2025-03-07 13:00:00,97.56,97.63,97.33,97.57,12890.0,95.0762,95.1444,94.852,95.0859,12890.0
2025-03-07 13:10:00,97.58,97.63,97.47,97.58,16205.0,95.0957,95.1444,94.9885,95.0957,16205.0
2025-03-07 13:20:00,97.59,97.68,97.43,97.52,19849.0,95.1054,95.1931,94.9495,95.0372,19849.0
2025-03-07 13:30:00,97.54,97.7,97.51,97.7,30142.0,95.0567,95.2126,95.0275,95.2126,30142.0
2025-03-07 13:40:00,97.7,97.72,97.55,97.67,13193.0,95.2126,95.2321,95.0664,95.1834,13193.0
2025-03-07 13:50:00,97.68,97.81,97.62,97.66,25896.0,95.1931,95.3198,95.1347,95.1736,25896.0
2025-03-07 14:00:00,97.65,97.75,97.59,97.63,24675.0,95.1639,95.2614,95.1054,95.1444,24675.0
2025-03-07 14:10:00,97.61,97.73,97.6,97.67,18610.0,95.1249,95.2419,95.1152,95.1834,18610.0
2025-03-07 14:20:00,97.66,97.7,97.53,97.63,25693.0,95.1736,95.2126,95.047,95.1444,25693.0
2025-03-07 14:30:00,97.63,97.75,97.59,97.72,23711.0,95.1444,95.2614,95.1054,95.2321,23711.0
2025-03-07 14:40:00,97.74,97.77,97.58,97.61,16782.0,95.2516,95.2808,95.0957,95.1249,16782.0
2025-03-07 14:50:00,97.61,97.67,97.38,97.43,24123.0,95.1249,95.1834,94.9008,94.9495,24123.0
2025-03-07 15:00:00,97.42,97.53,97.31,97.52,15342.0,94.9398,95.047,94.8326,95.0372,15342.0
2025-03-07 15:10:00,97.52,97.7,97.51,97.61,29852.0,95.0372,95.2126,95.0275,95.1249,29852.0
2025-03-07 15:20:00,97.58,97.88,97.56,97.87,20214.0,95.0957,95.388,95.0762,95.3783,20214.0
2025-03-07 15:30:00,97.87,98.0,97.45,97.56,45847.0,95.3783,95.505,94.969,95.0762,45847.0
2025-03-07 15:40:00,97.53,97.87,97.46,97.79,47726.0,95.047,95.3783,94.9787,95.3003,47726.0
2025-03-07 15:50:00,97.76,97.95,97.67,97.75,251911.0,95.2711,95.4563,95.1834,95.2614,251911.0
2025-03-10 09:30:00,98.64,100.18,98.09,99.47,85068.0,96.1287,97.6295,95.5927,96.9376,85068.0
2025-03-10 09:40:00,99.46,99.92,99.29,99.82,42509.0,96.9278,97.3761,96.7621,97.2787,42509.0
2025-03-10 09:50:00,99.77,99.92,99.49,99.74,45206.0,97.2299,97.3761,96.9571,97.2007,45206.0
2025-03-10 10:00:00,99.82,100.34,99.65,99.99,79481.0,97.2787,97.7854,97.113,97.4443,79481.0
2025-03-10 10:10:00,100.03,100.39,100.01,100.21,55093.0,97.4833,97.8341,97.4638,97.6587,55093.0
2025-03-10 10:20:00,100.2,100.47,100.02,100.04,66593.0,97.649,97.9121,97.4736,97.4931,66593.0
2025-03-10 10:30:00,100.02,100.27,99.75,99.86,65578.0,97.4736,97.7172,97.2104,97.3176,65578.0
2025-03-10 10:40:00,99.85,100.55,99.76,100.32,62959.0,97.3079,97.9901,97.2202,97.7659,62959.0
2025-03-10 10:50:00,100.32,100.74,100.1,100.73,82334.0,97.7659,98.1752,97.5515,98.1655,82334.0
2025-03-10 11:00:00,100.7,101.06,100.37,100.43,72447.0,98.1363,98.4871,97.8147,97.8731,72447.0
2025-03-10 11:10:00,100.47,100.79,100.38,100.42,86308.0,97.9121,98.224,97.8244,97.8634,86308.0
2025-03-10 11:20:00,100.44,100.44,99.85,99.97,53531.0,97.8829,97.8829,97.3079,97.4248,53531.0
2025-03-10 11:30:00,99.97,100.0,99.44,99.52,34930.0,97.4248,97.4541,96.9083,96.9863,34930.0
2025-03-10 11:40:00,99.51,99.51,99.11,99.36,33150.0,96.9765,96.9765,96.5867,96.8304,33150.0
2025-03-10 11:50:00,99.37,99.58,99.12,99.43,39090.0,96.8401,97.0448,96.5965,96.8986,39090.0
2025-03-10 12:00:00,99.43,99.7,99.28,99.62,40361.0,96.8986,97.1617,96.7524,97.0837,40361.0
2025-03-10 12:10:00,99.6,99.65,99.43,99.46,35238.0,97.0643,97.113,96.8986,96.9278,35238.0
2025-03-10 12:20:00,99.48,99.59,99.29,99.48,34201.0,96.9473,97.0545,96.7621,96.9473,34201.0
2025-03-10 12:30:00,99.45,99.65,99.41,99.49,24557.0,96.9181,97.113,96.8791,96.9571,24557.0
2025-03-10 12:40:00,99.45,99.75,99.44,99.71,13835.0,96.9181,97.2104,96.9083,97.1715,13835.0
2025-03-10 12:50:00,99.69,99.82,99.63,99.76,21470.0,97.152,97.2787,97.0935,97.2202,21470.0
2025-03-10 13:00:00,99.76,99.82,99.67,99.71,18609.0,97.2202,97.2787,97.1325,97.1715,18609.0
2025-03-10 13:10:00,99.72,99.9,99.7,99.79,24188.0,97.1812,97.3566,97.1617,97.2494,24188.0
2025-03-10 13:20:00,99.78,99.99,99.77,99.87,20792.0,97.2397,97.4443,97.2299,97.3274,20792.0
2025-03-10 13:30:00,99.86,100.0,99.81,99.93,17527.0,97.3176,97.4541,97.2689,97.3859,17527.0
2025-03-10 13:40:00,99.92,99.98,99.82,99.91,23422.0,97.3761,97.4346,97.2787,97.3664,23422.0
2025-03-10 13:50:00,99.88,99.97,99.8,99.94,23104.0,97.3371,97.4248,97.2592,97.3956,23104.0
2025-03-10 14:00:00,99.93,100.05,99.74,99.85,31749.0,97.3859,97.5028,97.2007,97.3079,31749.0
2025-03-10 14:10:00,99.84,99.86,99.56,99.64,29410.0,97.2981,97.3176,97.0253,97.1032,29410.0
2025-03-10 14:20:00,99.63,99.63,99.37,99.4,26049.0,97.0935,97.0935,96.8401,96.8693,26049.0
2025-03-10 14:30:00,99.39,99.4,99.09,99.09,29041.0,96.8596,96.8693,96.5672,96.5672,29041.0
2025-03-10 14:40:00,99.07,99.07,98.78,98.83,22202.0,96.5477,96.5477,96.2651,96.3139,22202.0
2025-03-10 14:50:00,98.82,98.98,98.75,98.92,27532.0,96.3041,96.46,96.2359,96.4016,27532.0
2025-03-10 15:00:00,98.92,98.95,98.73,98.89,50790.0,96.4016,96.4308,96.2164,96.3723,50790.0
2025-03-10 15:10:00,98.83,98.99,98.58,98.81,44909.0,96.3139,96.4698,96.0702,96.2944,44909.0
2025-03-10 15:20:00,98.79,99.11,98.76,98.8,39301.0,96.2749,96.5867,96.2456,96.2846,39301.0
2025-03-10 15:30:00,98.85,98.99,98.59,98.92,41902.0,96.3334,96.4698,96.08,96.4016,41902.0
2025-03-10 15:40:00,98.93,99.19,98.89,99.04,100212.0,96.4113,96.6647,96.3723,96.5185,100212.0
2025-03-10 15:50:00,99.04,99.06,98.37,98.53,251284.0,96.5185,96.538,95.8656,96.0215,251284.0
2025-03-11 09:30:00,98.77,99.8,98.07,98.9,71720.0,96.2554,97.2592,95.5732,96.3821,71720.0
2025-03-11 09:40:00,98.84,99.35,98.4,98.4,80932.0,96.3236,96.8206,95.8948,95.8948,80932.0
2025-03-11 09:50:00,98.41,98.57,97.88,97.94,42529.0,95.9046,96.0605,95.388,95.4465,42529.0
2025-03-11 10:00:00,97.85,98.19,97.46,97.52,46101.0,95.3588,95.6902,94.9787,95.0372,46101.0
2025-03-11 10:10:00,97.58,98.04,97.48,97.81,27499.0,95.0957,95.544,94.9982,95.3198,27499.0
2025-03-11 10:20:00,97.87,98.86,97.68,98.75,43314.0,95.3783,96.3431,95.1931,96.2359,43314.0
2025-03-11 10:30:00,98.72,98.72,98.13,98.19,38309.0,96.2067,96.2067,95.6317,95.6902,38309.0
2025-03-11 10:40:00,98.19,98.19,97.8,98.0,36617.0,95.6902,95.6902,95.3101,95.505,36617.0
2025-03-11 10:50:00,97.93,97.97,97.46,97.57,19727.0,95.4368,95.4758,94.9787,95.0859,19727.0
2025-03-11 11:00:00,97.63,97.83,97.51,97.69,56306.0,95.1444,95.3393,95.0275,95.2029,56306.0
2025-03-11 11:10:00,97.76,98.09,97.72,98.05,20787.0,95.2711,95.5927,95.2321,95.5537,20787.0
2025-03-11 11:20:00,98.03,98.21,97.68,97.73,34326.0,95.5342,95.7096,95.1931,95.2419,34326.0
2025-03-11 11:30:00,97.71,97.78,97.6,97.64,34647.0,95.2224,95.2906,95.1152,95.1542,34647.0
2025-03-11 11:40:00,97.66,97.8,97.6,97.65,33407.0,95.1736,95.3101,95.1152,95.1639,33407.0
2025-03-11 11:50:00,97.68,97.76,97.52,97.58,21367.0,95.1931,95.2711,95.0372,95.0957,21367.0
2025-03-11 12:00:00,97.59,97.64,97.3,97.43,29240.0,95.1054,95.1542,94.8228,94.9495,29240.0
2025-03-11 12:10:00,97.39,97.4,97.17,97.33,17530.0,94.9105,94.9203,94.6961,94.852,17530.0
2025-03-11 12:20:00,97.36,97.36,97.15,97.25,24978.0,94.8813,94.8813,94.6766,94.7741,24978.0
2025-03-11 12:30:00,97.26,97.47,97.21,97.23,23119.0,94.7838,94.9885,94.7351,94.7546,23119.0
2025-03-11 12:40:00,97.25,97.51,97.25,97.41,26508.0,94.7741,95.0275,94.7741,94.93,26508.0
2025-03-11 12:50:00,97.36,97.45,97.29,97.42,20160.0,94.8813,94.969,94.8131,94.9398,20160.0
2025-03-11 13:00:00,97.39,97.46,97.23,97.26,29701.0,94.9105,94.9787,94.7546,94.7838,29701.0
2025-03-11 13:10:00,97.26,97.46,97.22,97.36,46997.0,94.7838,94.9787,94.7448,94.8813,46997.0
2025-03-11 13:20:00,97.4,97.5,97.32,97.41,41364.0,94.9203,95.0177,94.8423,94.93,41364.0
2025-03-11 13:30:00,97.41,97.63,97.38,97.56,60327.0,94.93,95.1444,94.9008,95.0762,60327.0
2025-03-11 13:40:00,97.56,97.58,97.38,97.4,27064.0,95.0762,95.0957,94.9008,94.9203,27064.0
2025-03-11 13:50:00,97.39,97.53,97.14,97.19,61811.0,94.9105,95.047,94.6669,94.7156,61811.0
2025-03-11 14:00:00,97.22,97.46,97.06,97.09,23809.0,94.7448,94.9787,94.5889,94.6182,23809.0
2025-03-11 14:10:00,97.06,97.36,97.03,97.31,44117.0,94.5889,94.8813,94.5597,94.8326,44117.0
2025-03-11 14:20:00,97.34,97.54,97.33,97.51,24271.0,94.8618,95.0567,94.852,95.0275,24271.0
2025-03-11 14:30:00,97.47,97.56,97.32,97.54,21445.0,94.9885,95.0762,94.8423,95.0567,21445.0
2025-03-11 14:40:00,97.55,97.91,97.54,97.82,35384.0,95.0664,95.4173,95.0567,95.3296,35384.0
2025-03-11 14:50:00,97.82,97.98,97.71,97.77,34515.0,95.3296,95.4855,95.2224,95.2808,34515.0
2025-03-11 15:00:00,97.77,98.0,97.57,97.93,38428.0,95.2808,95.505,95.0859,95.4368,38428.0
2025-03-11 15:10:00,97.95,98.11,97.82,97.92,37191.0,95.4563,95.6122,95.3296,95.427,37191.0
2025-03-11 15:20:00,97.93,98.03,97.81,97.97,40794.0,95.4368,95.5342,95.3198,95.4758,40794.0
2025-03-11 15:30:00,97.97,98.4,97.87,98.14,62444.0,95.4758,95.8948,95.3783,95.6414,62444.0
2025-03-11 15:40:00,98.13,98.13,97.8,97.94,57180.0,95.6317,95.6317,95.3101,95.4465,57180.0
2025-03-11 15:50:00,97.93,98.06,97.59,97.65,264207.0,95.4368,95.5635,95.1054,95.1639,264207.0
2025-03-12 09:30:00,96.86,96.99,95.57,96.22,71080.0,94.394,94.5207,93.1369,93.7703,71080.0
2025-03-12 09:40:00,96.18,96.3,95.58,95.91,41232.0,93.7313,93.8483,93.1466,93.4682,41232.0
2025-03-12 09:50:00,95.91,96.11,95.32,95.45,24774.0,93.4682,93.6631,92.8932,93.0199,24774.0
2025-03-12 10:00:00,95.41,95.47,95.1,95.14,45791.0,92.9809,93.0394,92.6788,92.7178,45791.0
2025-03-12 10:10:00,95.14,96.1,95.08,96.02,25655.0,92.7178,93.6534,92.6593,93.5754,25655.0
2025-03-12 10:20:00,96.04,96.04,95.75,95.99,21778.0,93.5949,93.5949,93.3123,93.5462,21778.0
2025-03-12 10:30:00,95.94,96.01,95.78,95.93,27422.0,93.4974,93.5657,93.3415,93.4877,27422.0
2025-03-12 10:40:00,95.91,95.97,95.54,95.55,37480.0,93.4682,93.5267,93.1076,93.1174,37480.0
2025-03-12 10:50:00,95.56,95.63,95.25,95.43,31594.0,93.1271,93.1953,92.825,93.0004,31594.0
2025-03-12 11:00:00,95.53,95.89,95.5,95.89,23195.0,93.0979,93.4487,93.0686,93.4487,23195.0
2025-03-12 11:10:00,95.91,95.91,95.56,95.56,38065.0,93.4682,93.4682,93.1271,93.1271,38065.0
2025-03-12 11:20:00,95.56,95.66,95.31,95.55,27323.0,93.1271,93.2246,92.8835,93.1174,27323.0
2025-03-12 11:30:00,95.52,95.57,95.3,95.38,22556.0,93.0881,93.1369,92.8737,92.9517,22556.0
2025-03-12 11:40:00,95.38,95.49,95.26,95.47,26337.0,92.9517,93.0589,92.8347,93.0394,26337.0
2025-03-12 11:50:00,95.48,95.56,95.36,95.48,35325.0,93.0491,93.1271,92.9322,93.0491,35325.0
2025-03-12 12:00:00,95.49,95.56,95.35,95.36,17951.0,93.0589,93.1271,92.9225,92.9322,17951.0
2025-03-12 12:10:00,95.36,95.52,95.28,95.52,22168.0,92.9322,93.0881,92.8542,93.0881,22168.0
2025-03-12 12:20:00,95.52,95.55,95.2,95.36,19924.0,93.0881,93.1174,92.7763,92.9322,19924.0
2025-03-12 12:30:00,95.36,95.49,95.34,95.36,23144.0,92.9322,93.0589,92.9127,92.9322,23144.0
2025-03-12 12:40:00,95.38,95.52,95.3,95.43,23125.0,92.9517,93.0881,92.8737,93.0004,23125.0
2025-03-12 12:50:00,95.44,95.52,95.33,95.38,36462.0,93.0102,93.0881,92.903,92.9517,36462.0
2025-03-12 13:00:00,95.35,95.39,95.08,95.16,49997.0,92.9225,92.9614,92.6593,92.7373,49997.0
2025-03-12 13:10:00,95.16,95.3,95.12,95.19,25303.0,92.7373,92.8737,92.6983,92.7665,25303.0
2025-03-12 13:20:00,95.2,95.49,95.2,95.46,21717.0,92.7763,93.0589,92.7763,93.0297,21717.0
2025-03-12 13:30:00,95.45,95.55,95.43,95.55,18450.0,93.0199,93.1174,93.0004,93.1174,18450.0
2025-03-12 13:40:00,95.59,95.67,95.53,95.54,15946.0,93.1563,93.2343,93.0979,93.1076,15946.0
2025-03-12 13:50:00,95.56,95.67,95.37,95.42,23716.0,93.1271,93.2343,92.9419,92.9907,23716.0
2025-03-12 14:00:00,95.44,95.57,95.3,95.53,14990.0,93.0102,93.1369,92.8737,93.0979,14990.0
2025-03-12 14:10:00,95.56,95.68,95.47,95.51,14504.0,93.1271,93.2441,93.0394,93.0784,14504.0
2025-03-12 14:20:00,95.51,95.74,95.49,95.69,48871.0,93.0784,93.3025,93.0589,93.2538,48871.0
2025-03-12 14:30:00,95.69,95.83,95.64,95.8,23686.0,93.2538,93.3902,93.2051,93.361,23686.0
2025-03-12 14:40:00,95.81,96.01,95.78,95.93,33993.0,93.3707,93.5657,93.3415,93.4877,33993.0
2025-03-12 14:50:00,95.95,96.13,95.94,96.05,32517.0,93.5072,93.6826,93.4974,93.6046,32517.0
2025-03-12 15:00:00,96.03,96.09,95.76,95.89,30218.0,93.5851,93.6436,93.322,93.4487,30218.0
2025-03-12 15:10:00,95.87,95.93,95.68,95.78,25781.0,93.4292,93.4877,93.2441,93.3415,25781.0
2025-03-12 15:20:00,95.78,95.85,95.63,95.76,29398.0,93.3415,93.4097,93.1953,93.322,29398.0
2025-03-12 15:30:00,95.73,95.92,95.54,95.74,44278.0,93.2928,93.4779,93.1076,93.3025,44278.0
2025-03-12 15:40:00,95.76,95.84,95.5,95.64,64695.0,93.322,93.4,93.0686,93.2051,64695.0
2025-03-12 15:50:00,95.65,95.87,95.13,95.23,238910.0,93.2148,93.4292,92.7081,92.8055,238910.0
2025-03-13 09:30:00,95.62,95.98,95.24,95.98,41926.0,93.1856,93.5364,92.8153,93.5364,41926.0
2025-03-13 09:40:00,96.0,96.75,95.74,95.74,30511.0,93.5559,94.2868,93.3025,93.3025,30511.0
2025-03-13 09:50:00,95.72,95.97,95.47,95.62,28863.0,93.283,93.5267,93.0394,93.1856,28863.0
2025-03-13 10:00:00,95.68,95.87,95.15,95.62,103084.0,93.2441,93.4292,92.7276,93.1856,103084.0
2025-03-13 10:10:00,95.58,95.75,95.07,95.13,31551.0,93.1466,93.3123,92.6496,92.7081,31551.0
2025-03-13 10:20:00,95.24,95.28,94.98,94.99,39310.0,92.8153,92.8542,92.5619,92.5716,39310.0
2025-03-13 10:30:00,95.0,95.21,94.97,95.09,27565.0,92.5814,92.786,92.5521,92.6691,27565.0
2025-03-13 10:40:00,95.08,95.17,94.93,94.94,24321.0,92.6593,92.747,92.5132,92.5229,24321.0
2025-03-13 10:50:00,94.9,94.91,94.67,94.84,21724.0,92.4839,92.4937,92.2598,92.4254,21724.0
2025-03-13 11:00:00,94.86,94.93,94.7,94.8,27068.0,92.4449,92.5132,92.289,92.3865,27068.0
2025-03-13 11:10:00,94.75,95.02,94.69,95.02,14698.0,92.3377,92.6009,92.2793,92.6009,14698.0
2025-03-13 11:20:00,95.02,95.05,94.84,94.93,32069.0,92.6009,92.6301,92.4254,92.5132,32069.0
2025-03-13 11:30:00,94.9,94.9,94.49,94.49,44014.0,92.4839,92.4839,92.0844,92.0844,44014.0
2025-03-13 11:40:00,94.48,94.67,94.3,94.4,20304.0,92.0746,92.2598,91.8992,91.9966,20304.0
2025-03-13 11:50:00,94.42,94.47,94.25,94.29,22441.0,92.0161,92.0649,91.8505,91.8894,22441.0
2025-03-13 12:00:00,94.34,94.49,94.09,94.48,35217.0,91.9382,92.0844,91.6945,92.0746,35217.0
2025-03-13 12:10:00,94.56,94.72,94.45,94.7,24344.0,92.1526,92.3085,92.0454,92.289,24344.0
2025-03-13 12:20:00,94.7,94.7,94.45,94.45,33773.0,92.289,92.289,92.0454,92.0454,33773.0
2025-03-13 12:30:00,94.45,94.75,94.45,94.71,15353.0,92.0454,92.3377,92.0454,92.2988,15353.0
2025-03-13 12:40:00,94.74,94.93,94.72,94.85,20013.0,92.328,92.5132,92.3085,92.4352,20013.0
2025-03-13 12:50:00,94.84,94.86,94.75,94.85,14885.0,92.4254,92.4449,92.3377,92.4352,14885.0
2025-03-13 13:00:00,94.87,94.99,94.76,94.85,19198.0,92.4547,92.5716,92.3475,92.4352,19198.0
2025-03-13 13:10:00,94.84,95.01,94.75,94.98,20294.0,92.4254,92.5911,92.3377,92.5619,20294.0
2025-03-13 13:20:00,94.98,95.06,94.89,94.99,26236.0,92.5619,92.6398,92.4742,92.5716,26236.0
2025-03-13 13:30:00,94.99,95.11,94.76,94.98,32497.0,92.5716,92.6886,92.3475,92.5619,32497.0
2025-03-13 13:40:00,95.0,95.19,94.92,95.19,36767.0,92.5814,92.7665,92.5034,92.7665,36767.0
2025-03-13 13:50:00,95.18,95.24,95.11,95.18,17546.0,92.7568,92.8153,92.6886,92.7568,17546.0
2025-03-13 14:00:00,95.14,95.32,95.14,95.17,26108.0,92.7178,92.8932,92.7178,92.747,26108.0
2025-03-13 14:10:00,95.2,95.32,95.15,95.15,32003.0,92.7763,92.8932,92.7276,92.7276,32003.0
2025-03-13 14:20:00,95.13,95.13,94.83,94.9,29175.0,92.7081,92.7081,92.4157,92.4839,29175.0
2025-03-13 14:30:00,94.9,95.1,94.83,94.97,37508.0,92.4839,92.6788,92.4157,92.5521,37508.0
2025-03-13 14:40:00,94.95,95.06,94.85,95.06,23783.0,92.5326,92.6398,92.4352,92.6398,23783.0
2025-03-13 14:50:00,95.03,95.06,94.88,94.98,48055.0,92.6106,92.6398,92.4644,92.5619,48055.0
2025-03-13 15:00:00,94.99,95.03,94.87,94.97,29744.0,92.5716,92.6106,92.4547,92.5521,29744.0
2025-03-13 15:10:00,94.97,95.35,94.97,95.28,52663.0,92.5521,92.9225,92.5521,92.8542,52663.0
2025-03-13 15:20:00,95.27,95.38,95.07,95.21,71350.0,92.8445,92.9517,92.6496,92.786,71350.0
2025-03-13 15:30:00,95.2,95.33,95.09,95.19,76509.0,92.7763,92.903,92.6691,92.7665,76509.0
2025-03-13 15:40:00,95.19,95.39,95.18,95.37,70811.0,92.7665,92.9614,92.7568,92.9419,70811.0
2025-03-13 15:50:00,95.36,95.41,94.8,95.08,368600.0,92.9322,92.9809,92.3865,92.6593,368600.0
2025-03-14 09:30:00,100.42,101.43,99.29,100.74,580028.0,99.3472,100.3464,98.2292,99.6637,580028.0
2025-03-14 09:40:00,100.66,101.06,99.5,100.73,230291.0,99.5846,99.9803,98.437,99.6539,230291.0
2025-03-14 09:50:00,100.73,101.74,100.37,101.69,246132.0,99.6539,100.6531,99.2977,100.6036,246132.0
2025-03-14 10:00:00,101.63,102.2,101.0,101.62,259759.0,100.5442,101.1081,99.921,100.5343,259759.0
2025-03-14 10:10:00,101.65,101.89,101.2,101.86,260198.0,100.564,100.8015,100.1188,100.7718,260198.0
2025-03-14 10:20:00,101.86,102.61,101.8,102.52,124464.0,100.7718,101.5138,100.7124,101.4247,124464.0
2025-03-14 10:30:00,102.53,103.44,102.21,103.14,267957.0,101.4346,102.3349,101.118,102.0381,267957.0
2025-03-14 10:40:00,103.14,103.38,102.5,102.89,271634.0,102.0381,102.2755,101.4049,101.7908,271634.0
2025-03-14 10:50:00,102.9,102.9,102.0,102.4,210802.0,101.8007,101.8007,100.9103,101.306,210802.0
2025-03-14 11:00:00,102.4,102.76,102.25,102.7,127670.0,101.306,101.6622,101.1576,101.6028,127670.0
2025-03-14 11:10:00,102.68,102.83,102.09,102.29,138672.0,101.583,101.7314,100.9993,101.1972,138672.0
2025-03-14 11:20:00,102.35,102.86,102.18,102.82,85271.0,101.2565,101.7611,101.0884,101.7215,85271.0
2025-03-14 11:30:00,102.81,102.9,102.43,102.6,80103.0,101.7116,101.8007,101.3357,101.5039,80103.0
2025-03-14 11:40:00,102.59,103.18,102.58,103.16,85314.0,101.494,102.0777,101.4841,102.0579,85314.0
2025-03-14 11:50:00,103.17,103.6,103.13,103.55,140195.0,102.0678,102.4932,102.0282,102.4437,140195.0
2025-03-14 12:00:00,103.54,103.63,103.11,103.23,95400.0,102.4338,102.5229,102.0084,102.1271,95400.0
2025-03-14 12:10:00,103.26,103.32,103.12,103.27,66749.0,102.1568,102.2162,102.0183,102.1667,66749.0
2025-03-14 12:20:00,103.29,103.29,102.88,103.1,79523.0,102.1865,102.1865,101.7809,101.9985,79523.0
2025-03-14 12:30:00,103.06,103.33,102.77,103.11,121661.0,101.959,102.2261,101.6721,102.0084,121661.0
2025-03-14 12:40:00,103.13,103.25,103.06,103.2,47885.0,102.0282,102.1469,101.959,102.0975,47885.0
2025-03-14 12:50:00,103.2,103.36,102.98,103.05,81741.0,102.0975,102.2558,101.8798,101.9491,81741.0
2025-03-14 13:00:00,103.06,103.41,103.04,103.37,67748.0,101.959,102.3052,101.9392,102.2656,67748.0
2025-03-14 13:10:00,103.36,103.6,103.15,103.39,171112.0,102.2558,102.4932,102.048,102.2854,171112.0
2025-03-14 13:20:00,103.41,103.49,103.07,103.21,128043.0,102.3052,102.3844,101.9689,102.1074,128043.0
2025-03-14 13:30:00,103.21,103.67,103.17,103.62,135917.0,102.1074,102.5624,102.0678,102.513,135917.0
2025-03-14 13:40:00,103.62,103.62,103.25,103.32,48413.0,102.513,102.513,102.1469,102.2162,48413.0
2025-03-14 13:50:00,103.35,103.43,103.29,103.34,51473.0,102.2459,102.325,102.1865,102.236,51473.0
2025-03-14 14:00:00,103.37,103.37,102.8,103.22,67763.0,102.2656,102.2656,101.7017,102.1172,67763.0
2025-03-14 14:10:00,103.23,103.23,102.89,103.1,89696.0,102.1271,102.1271,101.7908,101.9985,89696.0
2025-03-14 14:20:00,103.1,103.33,102.93,103.33,63255.0,101.9985,102.2261,101.8303,102.2261,63255.0
2025-03-14 14:30:00,103.36,103.59,103.36,103.52,65636.0,102.2558,102.4833,102.2558,102.414,65636.0
2025-03-14 14:40:00,103.52,103.58,103.4,103.44,38178.0,102.414,102.4734,102.2953,102.3349,38178.0
2025-03-14 14:50:00,103.45,103.59,103.42,103.53,52044.0,102.3448,102.4833,102.3151,102.4239,52044.0
2025-03-14 15:00:00,103.53,103.55,103.09,103.11,60628.0,102.4239,102.4437,101.9886,102.0084,60628.0
2025-03-14 15:10:00,103.13,103.17,102.89,103.04,64133.0,102.0282,102.0678,101.7908,101.9392,64133.0
2025-03-14 15:20:00,103.03,103.21,103.0,103.06,60834.0,101.9293,102.1074,101.8996,101.959,60834.0
2025-03-14 15:30:00,103.05,103.18,102.8,102.8,72124.0,101.9491,102.0777,101.7017,101.7017,72124.0
2025-03-14 15:40:00,102.8,103.07,102.75,102.98,141577.0,101.7017,101.9689,101.6523,101.8798,141577.0
2025-03-14 15:50:00,102.99,103.35,102.93,103.19,561477.0,101.8897,102.2459,101.8303,102.0876,561477.0
2025-03-17 09:30:00,103.61,103.74,102.78,103.15,339849.0,102.5031,102.6317,101.682,102.048,339849.0
2025-03-17 09:40:00,103.13,103.38,102.47,103.19,169843.0,102.0282,102.2755,101.3753,102.0876,169843.0
2025-03-17 09:50:00,103.18,103.71,103.02,103.33,93970.0,102.0777,102.602,101.9194,102.2261,93970.0
2025-03-17 10:00:00,103.35,103.41,102.92,103.09,224889.0,102.2459,102.3052,101.8205,101.9886,224889.0
2025-03-17 10:10:00,103.09,103.39,102.8,103.31,212423.0,101.9886,102.2854,101.7017,102.2063,212423.0
2025-03-17 10:20:00,103.48,103.9,103.48,103.87,27863.0,102.3745,102.79,102.3745,102.7603,27863.0
2025-03-17 10:30:00,103.86,104.0,103.59,103.65,117215.0,102.7504,102.8889,102.4833,102.5427,117215.0
2025-03-17 10:40:00,103.7,104.08,103.55,103.64,50367.0,102.5921,102.9681,102.4437,102.5328,50367.0
2025-03-17 10:50:00,103.64,104.04,103.6,103.93,320248.0,102.5328,102.9285,102.4932,102.8197,320248.0
2025-03-17 11:00:00,103.91,104.19,103.87,104.02,104914.0,102.7999,103.0769,102.7603,102.9087,104914.0
2025-03-17 11:10:00,103.99,104.03,103.49,103.5,31879.0,102.879,102.9186,102.3844,102.3943,31879.0
2025-03-17 11:20:00,103.52,103.75,103.46,103.71,58841.0,102.414,102.6416,102.3547,102.602,58841.0
2025-03-17 11:30:00,103.73,103.74,103.19,103.23,155660.0,102.6218,102.6317,102.0876,102.1271,155660.0
2025-03-17 11:40:00,103.25,103.26,102.89,103.01,60860.0,102.1469,102.1568,101.7908,101.9095,60860.0
2025-03-17 11:50:00,103.01,103.28,102.91,103.16,251487.0,101.9095,102.1766,101.8106,102.0579,251487.0
2025-03-17 12:00:00,103.19,103.42,103.17,103.23,29551.0,102.0876,102.3151,102.0678,102.1271,29551.0
2025-03-17 12:10:00,103.23,103.45,103.18,103.44,35048.0,102.1271,102.3448,102.0777,102.3349,35048.0
2025-03-17 12:20:00,103.45,103.52,103.38,103.41,59692.0,102.3448,102.414,102.2755,102.3052,59692.0
2025-03-17 12:30:00,103.39,103.41,103.06,103.07,40113.0,102.2854,102.3052,101.959,101.9689,40113.0
2025-03-17 12:40:00,103.08,103.18,103.03,103.08,33539.0,101.9787,102.0777,101.9293,101.9787,33539.0
2025-03-17 12:50:00,103.09,103.15,102.93,102.99,50958.0,101.9886,102.048,101.8303,101.8897,50958.0
2025-03-17 13:00:00,102.99,103.19,102.92,102.97,74958.0,101.8897,102.0876,101.8205,101.8699,74958.0
2025-03-17 13:10:00,102.98,103.27,102.93,103.23,43729.0,101.8798,102.1667,101.8303,102.1271,43729.0
2025-03-17 13:20:00,103.22,103.27,102.97,103.07,47992.0,102.1172,102.1667,101.8699,101.9689,47992.0
2025-03-17 13:30:00,103.08,103.29,103.07,103.2,67502.0,101.9787,102.1865,101.9689,102.0975,67502.0
2025-03-17 13:40:00,103.18,103.38,103.16,103.34,53881.0,102.0777,102.2755,102.0579,102.236,53881.0
2025-03-17 13:50:00,103.36,103.49,103.36,103.44,32315.0,102.2558,102.3844,102.2558,102.3349,32315.0
2025-03-17 14:00:00,103.45,103.6,103.28,103.54,52941.0,102.3448,102.4932,102.1766,102.4338,52941.0
2025-03-17 14:10:00,103.53,103.64,103.36,103.4,67307.0,102.4239,102.5328,102.2558,102.2953,67307.0
2025-03-17 14:20:00,103.4,103.42,103.22,103.25,64856.0,102.2953,102.3151,102.1172,102.1469,64856.0
2025-03-17 14:30:00,103.22,103.36,103.16,103.35,58811.0,102.1172,102.2558,102.0579,102.2459,58811.0
2025-03-17 14:40:00,103.34,103.5,103.32,103.38,72895.0,102.236,102.3943,102.2162,102.2755,72895.0
2025-03-17 14:50:00,103.38,103.53,103.36,103.44,50000.0,102.2755,102.4239,102.2558,102.3349,50000.0
2025-03-17 15:00:00,103.45,103.55,103.09,103.09,131657.0,102.3448,102.4437,101.9886,101.9886,131657.0
2025-03-17 15:10:00,103.13,103.31,103.07,103.11,95171.0,102.0282,102.2063,101.9689,102.0084,95171.0
2025-03-17 15:20:00,103.11,103.32,103.07,103.31,76015.0,102.0084,102.2162,101.9689,102.2063,76015.0
2025-03-17 15:30:00,103.32,103.37,102.99,103.16,133367.0,102.2162,102.2656,101.8897,102.0579,133367.0
2025-03-17 15:40:00,103.15,103.16,102.75,102.8,164178.0,102.048,102.0579,101.6523,101.7017,164178.0
2025-03-17 15:50:00,102.78,103.28,102.73,102.92,390125.0,101.682,102.1766,101.6325,101.8205,390125.0
2025-03-18 09:30:00,101.87,102.91,101.34,102.34,127113.0,100.7817,101.8106,100.2573,101.2467,127113.0
2025-03-18 09:40:00,102.48,103.0,102.36,102.77,54553.0,101.3852,101.8996,101.2664,101.6721,54553.0
2025-03-18 09:50:00,102.7,103.14,102.57,103.08,43894.0,101.6028,102.0381,101.4742,101.9787,43894.0
2025-03-18 10:00:00,103.08,103.31,102.87,103.31,73651.0,101.9787,102.2063,101.771,102.2063,73651.0
2025-03-18 10:10:00,103.31,103.71,103.2,103.58,37637.0,102.2063,102.602,102.0975,102.4734,37637.0
2025-03-18 10:20:00,103.51,105.37,103.49,105.37,214487.0,102.4042,104.2443,102.3844,104.2443,214487.0
2025-03-18 10:30:00,105.39,105.63,104.94,105.04,165081.0,104.2641,104.5015,103.8189,103.9178,165081.0
2025-03-18 10:40:00,105.03,105.48,104.86,105.25,259638.0,103.9079,104.3531,103.7397,104.1256,259638.0
2025-03-18 10:50:00,105.24,105.43,105.0,105.0,335513.0,104.1157,104.3036,103.8782,103.8782,335513.0
2025-03-18 11:00:00,105.01,105.16,104.35,104.95,161724.0,103.8881,104.0365,103.2352,103.8288,161724.0
2025-03-18 11:10:00,104.96,105.05,104.71,104.89,70517.0,103.8387,103.9277,103.5913,103.7694,70517.0
2025-03-18 11:20:00,104.8,104.93,104.66,104.76,90817.0,103.6804,103.809,103.5419,103.6408,90817.0
2025-03-18 11:30:00,104.73,104.81,104.1,104.35,187026.0,103.6111,103.6903,102.9878,103.2352,187026.0
2025-03-18 11:40:00,104.34,104.53,104.06,104.12,46473.0,103.2253,103.4133,102.9483,103.0076,46473.0
2025-03-18 11:50:00,104.09,104.35,104.01,104.28,73420.0,102.978,103.2352,102.8988,103.1659,73420.0
2025-03-18 12:00:00,104.28,104.42,104.11,104.42,44419.0,103.1659,103.3044,102.9977,103.3044,44419.0
2025-03-18 12:10:00,104.44,104.83,104.44,104.78,48888.0,103.3242,103.71,103.3242,103.6606,48888.0
2025-03-18 12:20:00,104.78,104.78,104.34,104.62,72446.0,103.6606,103.6606,103.2253,103.5023,72446.0
2025-03-18 12:30:00,104.64,104.83,104.43,104.78,29292.0,103.5221,103.71,103.3143,103.6606,29292.0
2025-03-18 12:40:00,104.81,104.93,104.74,104.86,46331.0,103.6903,103.809,103.621,103.7397,46331.0
2025-03-18 12:50:00,104.89,105.02,104.39,104.48,39443.0,103.7694,103.898,103.2748,103.3638,39443.0
2025-03-18 13:00:00,104.47,104.63,104.39,104.4,29657.0,103.3539,103.5122,103.2748,103.2846,29657.0
2025-03-18 13:10:00,104.41,104.73,104.4,104.61,31688.0,103.2945,103.6111,103.2846,103.4924,31688.0
2025-03-18 13:20:00,104.64,104.77,104.45,104.71,28966.0,103.5221,103.6507,103.3341,103.5913,28966.0
2025-03-18 13:30:00,104.69,104.82,104.61,104.82,32428.0,103.5715,103.7002,103.4924,103.7002,32428.0
2025-03-18 13:40:00,104.78,104.87,104.74,104.84,36877.0,103.6606,103.7496,103.621,103.7199,36877.0
2025-03-18 13:50:00,104.84,104.89,104.73,104.79,49850.0,103.7199,103.7694,103.6111,103.6705,49850.0
2025-03-18 14:00:00,104.79,104.82,104.62,104.72,48024.0,103.6705,103.7002,103.5023,103.6012,48024.0
2025-03-18 14:10:00,104.73,104.78,104.7,104.75,53696.0,103.6111,103.6606,103.5814,103.6309,53696.0
2025-03-18 14:20:00,104.76,104.95,104.64,104.69,65522.0,103.6408,103.8288,103.5221,103.5715,65522.0
2025-03-18 14:30:00,104.72,104.84,104.71,104.78,36263.0,103.6012,103.7199,103.5913,103.6606,36263.0
2025-03-18 14:40:00,104.78,104.79,104.61,104.65,42823.0,103.6606,103.6705,103.4924,103.532,42823.0
2025-03-18 14:50:00,104.67,104.71,104.35,104.43,28168.0,103.5518,103.5913,103.2352,103.3143,28168.0
2025-03-18 15:00:00,104.43,104.52,104.15,104.4,29031.0,103.3143,103.4034,103.0373,103.2846,29031.0
2025-03-18 15:10:00,104.41,104.63,104.4,104.56,32625.0,103.2945,103.5122,103.2846,103.4429,32625.0
2025-03-18 15:20:00,104.56,104.64,104.51,104.57,28414.0,103.4429,103.5221,103.3935,103.4528,28414.0
2025-03-18 15:30:00,104.56,104.79,104.46,104.77,51873.0,103.4429,103.6705,103.344,103.6507,51873.0
2025-03-18 15:40:00,104.77,104.81,104.5,104.81,93308.0,103.6507,103.6903,103.3836,103.6903,93308.0
2025-03-18 15:50:00,104.82,105.0,104.66,104.95,329117.0,103.7002,103.8782,103.5419,103.8288,329117.0
2025-03-19 09:30:00,104.99,105.99,104.77,105.88,80934.0,103.8683,104.8577,103.6507,104.7488,80934.0
2025-03-19 09:40:00,105.99,105.99,104.95,105.08,30476.0,104.8577,104.8577,103.8288,103.9574,30476.0
2025-03-19 09:50:00,105.08,105.19,104.87,105.02,25423.0,103.9574,104.0662,103.7496,103.898,25423.0
2025-03-19 10:00:00,104.98,105.0,104.13,104.3,74483.0,103.8584,103.8782,103.0175,103.1857,74483.0
2025-03-19 10:10:00,104.34,104.63,104.27,104.63,32271.0,103.2253,103.5122,103.156,103.5122,32271.0
2025-03-19 10:20:00,104.69,104.7,104.4,104.49,22717.0,103.5715,103.5814,103.2846,103.3737,22717.0
2025-03-19 10:30:00,104.51,104.53,103.9,104.36,56771.0,103.3935,103.4133,102.79,103.2451,56771.0
2025-03-19 10:40:00,104.34,104.4,103.9,104.04,22840.0,103.2253,103.2846,102.79,102.9285,22840.0
2025-03-19 10:50:00,104.01,104.08,103.91,104.01,15885.0,102.8988,102.9681,102.7999,102.8988,15885.0
2025-03-19 11:00:00,103.98,104.0,103.41,103.45,29005.0,102.8691,102.8889,102.3052,102.3448,29005.0
2025-03-19 11:10:00,103.45,103.72,103.42,103.66,42467.0,102.3448,102.6119,102.3151,102.5525,42467.0
2025-03-19 11:20:00,103.63,103.72,103.44,103.69,20000.0,102.5229,102.6119,102.3349,102.5822,20000.0
2025-03-19 11:30:00,103.7,103.97,103.7,103.88,27253.0,102.5921,102.8592,102.5921,102.7702,27253.0
2025-03-19 11:40:00,103.86,104.11,103.86,104.07,36938.0,102.7504,102.9977,102.7504,102.9582,36938.0
2025-03-19 11:50:00,104.07,104.21,104.0,104.08,17379.0,102.9582,103.0967,102.8889,102.9681,17379.0
2025-03-19 12:00:00,104.07,104.25,104.07,104.16,16770.0,102.9582,103.1362,102.9582,103.0472,16770.0
2025-03-19 12:10:00,104.16,104.28,104.02,104.1,24330.0,103.0472,103.1659,102.9087,102.9878,24330.0
2025-03-19 12:20:00,104.08,104.09,103.93,103.96,30622.0,102.9681,102.978,102.8197,102.8493,30622.0
2025-03-19 12:30:00,103.99,104.19,103.96,104.15,30607.0,102.879,103.0769,102.8493,103.0373,30607.0
2025-03-19 12:40:00,104.11,104.15,104.02,104.04,13555.0,102.9977,103.0373,102.9087,102.9285,13555.0
2025-03-19 12:50:00,104.05,104.14,104.0,104.04,12921.0,102.9384,103.0274,102.8889,102.9285,12921.0
2025-03-19 13:00:00,104.05,104.1,103.85,103.93,18183.0,102.9384,102.9878,102.7405,102.8197,18183.0
2025-03-19 13:10:00,103.93,104.13,103.91,104.09,43016.0,102.8197,103.0175,102.7999,102.978,43016.0
2025-03-19 13:20:00,104.09,104.09,103.96,103.99,30916.0,102.978,102.978,102.8493,102.879,30916.0
2025-03-19 13:30:00,103.99,104.18,103.86,104.18,55172.0,102.879,103.067,102.7504,103.067,55172.0
2025-03-19 13:40:00,104.2,104.36,104.04,104.11,43213.0,103.0868,103.2451,102.9285,102.9977,43213.0
2025-03-19 13:50:00,104.12,104.49,104.11,104.45,42944.0,103.0076,103.3737,102.9977,103.3341,42944.0
2025-03-19 14:00:00,104.47,104.85,104.38,104.84,101083.0,103.3539,103.7298,103.2649,103.7199,101083.0
2025-03-19 14:10:00,104.86,105.08,104.69,104.9,58979.0,103.7397,103.9574,103.5715,103.7793,58979.0
2025-03-19 14:20:00,104.9,105.05,104.84,104.96,24213.0,103.7793,103.9277,103.7199,103.8387,24213.0
2025-03-19 14:30:00,104.96,105.13,104.94,105.07,51467.0,103.8387,104.0068,103.8189,103.9475,51467.0
2025-03-19 14:40:00,105.1,105.69,105.03,105.41,68669.0,103.9772,104.5609,103.9079,104.2839,68669.0
2025-03-19 14:50:00,105.37,105.53,105.24,105.33,23800.0,104.2443,104.4026,104.1157,104.2047,23800.0
2025-03-19 15:00:00,105.36,105.45,105.17,105.37,38432.0,104.2344,104.3234,104.0464,104.2443,38432.0
2025-03-19 15:10:00,105.39,105.71,105.39,105.65,66844.0,104.2641,104.5806,104.2641,104.5213,66844.0
2025-03-19 15:20:00,105.65,105.67,105.42,105.64,64317.0,104.5213,104.5411,104.2937,104.5114,64317.0
2025-03-19 15:30:00,105.63,105.71,104.89,104.9,88854.0,104.5015,104.5806,103.7694,103.7793,88854.0
2025-03-19 15:40:00,104.89,105.06,104.55,105.02,119016.0,103.7694,103.9376,103.433,103.898,119016.0
2025-03-19 15:50:00,105.0,105.1,104.29,104.36,307304.0,103.8782,103.9772,103.1758,103.2451,307304.0
2025-03-20 09:30:00,104.64,104.99,104.21,104.95,119470.0,103.5221,103.8683,103.0967,103.8288,119470.0
2025-03-20 09:40:00,104.94,105.5,104.9,105.48,132663.0,103.8189,104.3729,103.7793,104.3531,132663.0
2025-03-20 09:50:00,105.45,105.56,104.72,104.73,180691.0,104.3234,104.4323,103.6012,103.6111,180691.0
2025-03-20 10:00:00,104.57,104.76,104.22,104.72,131961.0,103.4528,103.6408,103.1066,103.6012,131961.0
2025-03-20 10:10:00,104.76,104.84,104.48,104.64,51948.0,103.6408,103.7199,103.3638,103.5221,51948.0
2025-03-20 10:20:00,104.62,105.35,104.48,105.33,84983.0,103.5023,104.2245,103.3638,104.2047,84983.0
2025-03-20 10:30:00,105.33,105.41,104.92,105.17,132322.0,104.2047,104.2839,103.7991,104.0464,132322.0
2025-03-20 10:40:00,105.19,105.25,105.04,105.21,106797.0,104.0662,104.1256,103.9178,104.086,106797.0
2025-03-20 10:50:00,105.23,105.57,105.2,105.41,90636.0,104.1058,104.4421,104.0761,104.2839,90636.0
2025-03-20 11:00:00,105.41,105.44,104.99,105.09,54169.0,104.2839,104.3135,103.8683,103.9673,54169.0
2025-03-20 11:10:00,105.05,105.07,104.77,104.99,37325.0,103.9277,103.9475,103.6507,103.8683,37325.0
2025-03-20 11:20:00,104.94,104.98,104.22,104.31,42119.0,103.8189,103.8584,103.1066,103.1956,42119.0
2025-03-20 11:30:00,104.27,104.86,104.2,104.84,81559.0,103.156,103.7397,103.0868,103.7199,81559.0
2025-03-20 11:40:00,104.86,105.28,104.8,105.28,42819.0,103.7397,104.1552,103.6804,104.1552,42819.0
2025-03-20 11:50:00,105.29,105.62,105.26,105.38,40404.0,104.1651,104.4916,104.1355,104.2542,40404.0
2025-03-20 12:00:00,105.38,105.51,105.22,105.31,29020.0,104.2542,104.3828,104.0959,104.1849,29020.0
2025-03-20 12:10:00,105.28,105.34,105.11,105.26,35790.0,104.1552,104.2146,103.9871,104.1355,35790.0
2025-03-20 12:20:00,105.25,105.37,105.18,105.32,24141.0,104.1256,104.2443,104.0563,104.1948,24141.0
2025-03-20 12:30:00,105.3,105.39,105.25,105.25,21162.0,104.175,104.2641,104.1256,104.1256,21162.0
2025-03-20 12:40:00,105.23,105.32,105.08,105.08,21865.0,104.1058,104.1948,103.9574,103.9574,21865.0
2025-03-20 12:50:00,105.03,105.25,104.9,105.16,27408.0,103.9079,104.1256,103.7793,104.0365,27408.0
2025-03-20 13:00:00,105.09,105.13,104.99,105.12,17914.0,103.9673,104.0068,103.8683,103.997,17914.0
2025-03-20 13:10:00,105.14,105.15,104.95,104.95,18492.0,104.0167,104.0266,103.8288,103.8288,18492.0
2025-03-20 13:20:00,104.92,104.99,104.53,104.73,24925.0,103.7991,103.8683,103.4133,103.6111,24925.0
2025-03-20 13:30:00,104.72,104.73,104.47,104.69,36172.0,103.6012,103.6111,103.3539,103.5715,36172.0
2025-03-20 13:40:00,104.65,104.81,104.61,104.78,16433.0,103.532,103.6903,103.4924,103.6606,16433.0
2025-03-20 13:50:00,104.79,104.8,104.63,104.72,17818.0,103.6705,103.6804,103.5122,103.6012,17818.0
2025-03-20 14:00:00,104.7,104.78,104.64,104.72,15451.0,103.5814,103.6606,103.5221,103.6012,15451.0
2025-03-20 14:10:00,104.72,104.83,104.72,104.75,23720.0,103.6012,103.71,103.6012,103.6309,23720.0
2025-03-20 14:20:00,104.75,104.82,104.65,104.66,41556.0,103.6309,103.7002,103.532,103.5419,41556.0
2025-03-20 14:30:00,104.66,104.77,104.6,104.61,27690.0,103.5419,103.6507,103.4825,103.4924,27690.0
2025-03-20 14:40:00,104.59,104.62,104.51,104.56,26981.0,103.4726,103.5023,103.3935,103.4429,26981.0
2025-03-20 14:50:00,104.55,104.7,104.52,104.64,33269.0,103.433,103.5814,103.4034,103.5221,33269.0
2025-03-20 15:00:00,104.64,104.79,104.6,104.71,30634.0,103.5221,103.6705,103.4825,103.5913,30634.0
2025-03-20 15:10:00,104.73,104.91,104.73,104.83,60643.0,103.6111,103.7892,103.6111,103.71,60643.0
2025-03-20 15:20:00,104.83,104.92,104.75,104.8,73608.0,103.71,103.7991,103.6309,103.6804,73608.0
2025-03-20 15:30:00,104.78,104.81,104.41,104.48,95979.0,103.6606,103.6903,103.2945,103.3638,95979.0
2025-03-20 15:40:00,104.44,104.74,104.38,104.71,82021.0,103.3242,103.621,103.2649,103.5913,82021.0
2025-03-20 15:50:00,104.73,105.08,104.54,104.6,263040.0,103.6111,103.9574,103.4231,103.4825,263040.0
2025-03-21 09:30:00,104.69,105.99,103.99,105.96,748612.0,103.5715,104.8577,102.879,104.828,748612.0
2025-03-21 09:40:00,105.84,106.14,105.28,105.38,98447.0,104.7093,105.0061,104.1552,104.2542,98447.0
2025-03-21 09:50:00,105.37,106.11,105.06,106.02,110787.0,104.2443,104.9764,103.9376,104.8873,110787.0
2025-03-21 10:00:00,106.02,106.02,105.08,105.37,89198.0,104.8873,104.8873,103.9574,104.2443,89198.0
2025-03-21 10:10:00,105.37,105.81,105.22,105.69,181179.0,104.2443,104.6796,104.0959,104.5609,181179.0
2025-03-21 10:20:00,105.64,106.31,105.54,106.14,69896.0,104.5114,105.1742,104.4125,105.0061,69896.0
2025-03-21 10:30:00,106.14,106.23,105.8,106.03,91360.0,105.0061,105.0951,104.6697,104.8972,91360.0
2025-03-21 10:40:00,106.08,106.3,105.93,106.17,50139.0,104.9467,105.1643,104.7983,105.0357,50139.0
2025-03-21 10:50:00,106.18,106.43,106.09,106.14,38117.0,105.0456,105.293,104.9566,105.0061,38117.0
2025-03-21 11:00:00,106.14,106.14,105.8,106.0,44658.0,105.0061,105.0061,104.6697,104.8675,44658.0
2025-03-21 11:10:00,106.0,106.13,105.94,105.96,160587.0,104.8675,104.9962,104.8082,104.828,160587.0
2025-03-21 11:20:00,105.96,106.1,105.93,106.0,56806.0,104.828,104.9665,104.7983,104.8675,56806.0
2025-03-21 11:30:00,106.0,106.11,105.79,106.08,62922.0,104.8675,104.9764,104.6598,104.9467,62922.0
2025-03-21 11:40:00,106.08,106.33,106.08,106.23,32594.0,104.9467,105.194,104.9467,105.0951,32594.0
2025-03-21 11:50:00,106.21,106.23,106.1,106.12,48073.0,105.0753,105.0951,104.9665,104.9863,48073.0
2025-03-21 12:00:00,106.1,106.34,106.05,106.28,46308.0,104.9665,105.2039,104.917,105.1446,46308.0
2025-03-21 12:10:00,106.28,106.45,106.26,106.39,61593.0,105.1446,105.3127,105.1248,105.2534,61593.0
2025-03-21 12:20:00,106.34,106.8,106.28,106.71,115827.0,105.2039,105.659,105.1446,105.57,115827.0
2025-03-21 12:30:00,106.67,106.82,106.6,106.79,47095.0,105.5304,105.6788,105.4611,105.6491,47095.0
2025-03-21 12:40:00,106.8,106.99,106.65,106.91,99080.0,105.659,105.847,105.5106,105.7678,99080.0
2025-03-21 12:50:00,106.91,107.19,106.91,107.13,79220.0,105.7678,106.0448,105.7678,105.9855,79220.0
2025-03-21 13:00:00,107.14,107.37,107.1,107.28,26249.0,105.9954,106.2229,105.9558,106.1339,26249.0
2025-03-21 13:10:00,107.3,107.37,107.13,107.23,32353.0,106.1537,106.2229,105.9855,106.0844,32353.0
2025-03-21 13:20:00,107.24,107.27,107.11,107.13,50831.0,106.0943,106.124,105.9657,105.9855,50831.0
2025-03-21 13:30:00,107.1,107.11,106.78,106.85,48046.0,105.9558,105.9657,105.6392,105.7085,48046.0
2025-03-21 13:40:00,106.84,107.21,106.78,107.19,41466.0,105.6986,106.0646,105.6392,106.0448,41466.0
2025-03-21 13:50:00,107.2,107.27,107.02,107.03,37783.0,106.0547,106.124,105.8767,105.8865,37783.0
2025-03-21 14:00:00,106.97,107.07,106.78,106.83,45525.0,105.8272,105.9261,105.6392,105.6887,45525.0
2025-03-21 14:10:00,106.83,106.97,106.58,106.63,24580.0,105.6887,105.8272,105.4414,105.4908,24580.0
2025-03-21 14:20:00,106.66,106.8,106.55,106.78,43587.0,105.5205,105.659,105.4117,105.6392,43587.0
2025-03-21 14:30:00,106.79,107.02,106.79,106.98,68313.0,105.6491,105.8767,105.6491,105.8371,68313.0
2025-03-21 14:40:00,106.98,107.08,106.82,107.08,50698.0,105.8371,105.936,105.6788,105.936,50698.0
2025-03-21 14:50:00,107.07,107.07,106.92,106.99,58480.0,105.9261,105.9261,105.7777,105.847,58480.0
2025-03-21 15:00:00,107.0,107.16,106.98,107.09,75365.0,105.8569,106.0152,105.8371,105.9459,75365.0
2025-03-21 15:10:00,107.09,107.18,107.03,107.17,104039.0,105.9459,106.0349,105.8865,106.0251,104039.0
2025-03-21 15:20:00,107.17,107.31,107.07,107.11,69840.0,106.0251,106.1636,105.9261,105.9657,69840.0
2025-03-21 15:30:00,107.07,107.33,106.91,107.25,111590.0,105.9261,106.1833,105.7678,106.1042,111590.0
2025-03-21 15:40:00,107.24,107.33,106.92,107.12,168837.0,106.0943,106.1833,105.7777,105.9756,168837.0
2025-03-21 15:50:00,107.09,107.2,106.37,106.41,861301.0,105.9459,106.0547,105.2336,105.2732,861301.0
2025-03-24 09:30:00,105.2,106.0,105.0,105.81,62242.0,104.0761,104.8675,103.8782,104.6796,62242.0
2025-03-24 09:40:00,105.84,106.46,105.71,105.83,38620.0,104.7093,105.3226,104.5806,104.6994,38620.0
2025-03-24 09:50:00,105.79,105.96,105.43,105.68,35750.0,104.6598,104.828,104.3036,104.551,35750.0
2025-03-24 10:00:00,105.7,106.19,105.69,106.17,62534.0,104.5708,105.0555,104.5609,105.0357,62534.0
2025-03-24 10:10:00,106.18,106.35,105.94,106.07,85402.0,105.0456,105.2138,104.8082,104.9368,85402.0
2025-03-24 10:20:00,106.05,106.22,105.35,105.35,38452.0,104.917,105.0852,104.2245,104.2245,38452.0
2025-03-24 10:30:00,105.26,105.29,104.9,105.11,35297.0,104.1355,104.1651,103.7793,103.9871,35297.0
2025-03-24 10:40:00,105.08,105.16,104.71,105.06,28877.0,103.9574,104.0365,103.5913,103.9376,28877.0
2025-03-24 10:50:00,105.03,105.35,105.01,105.31,21928.0,103.9079,104.2245,103.8881,104.1849,21928.0
2025-03-24 11:00:00,105.32,105.35,105.05,105.14,69700.0,104.1948,104.2245,103.9277,104.0167,69700.0
2025-03-24 11:10:00,105.17,105.24,105.01,105.16,26049.0,104.0464,104.1157,103.8881,104.0365,26049.0
2025-03-24 11:20:00,105.19,105.49,105.18,105.45,21746.0,104.0662,104.363,104.0563,104.3234,21746.0
2025-03-24 11:30:00,105.46,105.51,105.32,105.45,21137.0,104.3333,104.3828,104.1948,104.3234,21137.0
2025-03-24 11:40:00,105.42,105.69,105.35,105.6,22048.0,104.2937,104.5609,104.2245,104.4718,22048.0
2025-03-24 11:50:00,105.6,105.65,105.55,105.65,22045.0,104.4718,104.5213,104.4224,104.5213,22045.0
2025-03-24 12:00:00,105.65,105.84,105.61,105.79,28786.0,104.5213,104.7093,104.4817,104.6598,28786.0
2025-03-24 12:10:00,105.78,105.84,105.7,105.7,18272.0,104.6499,104.7093,104.5708,104.5708,18272.0
2025-03-24 12:20:00,105.7,105.72,105.49,105.49,23843.0,104.5708,104.5905,104.363,104.363,23843.0
2025-03-24 12:30:00,105.45,105.53,105.25,105.25,21404.0,104.3234,104.4026,104.1256,104.1256,21404.0
2025-03-24 12:40:00,105.27,105.27,105.07,105.16,28122.0,104.1453,104.1453,103.9475,104.0365,28122.0
2025-03-24 12:50:00,105.15,105.32,105.14,105.24,40665.0,104.0266,104.1948,104.0167,104.1157,40665.0
2025-03-24 13:00:00,105.22,105.3,104.85,104.85,21360.0,104.0959,104.175,103.7298,103.7298,21360.0
2025-03-24 13:10:00,104.84,105.15,104.83,105.13,43747.0,103.7199,104.0266,103.71,104.0068,43747.0
2025-03-24 13:20:00,105.13,105.14,105.01,105.09,19076.0,104.0068,104.0167,103.8881,103.9673,19076.0
2025-03-24 13:30:00,105.09,105.21,104.95,104.97,19077.0,103.9673,104.086,103.8288,103.8486,19077.0
2025-03-24 13:40:00,104.97,105.05,104.94,105.02,23370.0,103.8486,103.9277,103.8189,103.898,23370.0
2025-03-24 13:50:00,105.06,105.15,105.04,105.13,29358.0,103.9376,104.0266,103.9178,104.0068,29358.0
2025-03-24 14:00:00,105.13,105.14,104.83,104.85,53656.0,104.0068,104.0167,103.71,103.7298,53656.0
2025-03-24 14:10:00,104.85,104.89,104.66,104.67,24249.0,103.7298,103.7694,103.5419,103.5518,24249.0
2025-03-24 14:20:00,104.67,104.71,104.5,104.52,23157.0,103.5518,103.5913,103.3836,103.4034,23157.0
2025-03-24 14:30:00,104.5,104.72,104.45,104.7,28226.0,103.3836,103.6012,103.3341,103.5814,28226.0
2025-03-24 14:40:00,104.71,104.75,104.63,104.68,24476.0,103.5913,103.6309,103.5122,103.5617,24476.0
2025-03-24 14:50:00,104.67,104.84,104.67,104.81,19845.0,103.5518,103.7199,103.5518,103.6903,19845.0
2025-03-24 15:00:00,104.82,104.84,104.67,104.67,19015.0,103.7002,103.7199,103.5518,103.5518,19015.0
2025-03-24 15:10:00,104.67,104.69,104.56,104.59,26404.0,103.5518,103.5715,103.4429,103.4726,26404.0
2025-03-24 15:20:00,104.59,104.64,104.39,104.43,33451.0,103.4726,103.5221,103.2748,103.3143,33451.0
2025-03-24 15:30:00,104.43,104.64,104.42,104.6,62326.0,103.3143,103.5221,103.3044,103.4825,62326.0
2025-03-24 15:40:00,104.6,104.79,104.56,104.66,72591.0,103.4825,103.6705,103.4429,103.5419,72591.0
2025-03-24 15:50:00,104.68,104.77,104.28,104.3,286484.0,103.5617,103.6507,103.1659,103.1857,286484.0
2025-03-25 09:30:00,101.52,101.59,97.63,99.07,569593.0,100.4354,100.5047,96.587,98.0116,569593.0
2025-03-25 09:40:00,99.09,101.18,98.93,100.08,245823.0,98.0314,100.099,97.8731,99.0108,245823.0
2025-03-25 09:50:00,100.08,100.53,99.24,100.34,177603.0,99.0108,99.456,98.1798,99.268,177603.0
2025-03-25 10:00:00,100.34,100.96,100.34,100.52,103454.0,99.268,99.8814,99.268,99.4461,103454.0
2025-03-25 10:10:00,100.56,100.96,100.36,100.37,99317.0,99.4857,99.8814,99.2878,99.2977,99317.0
2025-03-25 10:20:00,100.38,100.91,100.28,100.86,75261.0,99.3076,99.8319,99.2087,99.7825,75261.0
2025-03-25 10:30:00,100.86,101.24,100.77,101.14,45686.0,99.7825,100.1584,99.6934,100.0595,45686.0
2025-03-25 10:40:00,101.07,101.28,100.51,101.28,43138.0,99.9902,100.198,99.4362,100.198,43138.0
2025-03-25 10:50:00,101.26,101.51,101.11,101.42,37918.0,100.1782,100.4255,100.0298,100.3365,37918.0
2025-03-25 11:00:00,101.42,101.52,100.93,100.97,50871.0,100.3365,100.4354,99.8517,99.8913,50871.0
2025-03-25 11:10:00,100.97,101.04,100.49,100.53,70327.0,99.8913,99.9605,99.4164,99.456,70327.0
2025-03-25 11:20:00,100.46,100.71,100.4,100.44,56852.0,99.3867,99.6341,99.3274,99.367,56852.0
2025-03-25 11:30:00,100.47,100.95,100.17,100.78,93879.0,99.3966,99.8715,99.0998,99.7033,93879.0
2025-03-25 11:40:00,100.82,100.82,100.28,100.31,37832.0,99.7429,99.7429,99.2087,99.2383,37832.0
2025-03-25 11:50:00,100.28,100.4,99.96,100.12,39456.0,99.2087,99.3274,98.8921,99.0504,39456.0
2025-03-25 12:00:00,100.12,100.25,100.03,100.14,31081.0,99.0504,99.179,98.9613,99.0702,31081.0
2025-03-25 12:10:00,100.15,100.42,100.12,100.4,34564.0,99.08,99.3472,99.0504,99.3274,34564.0
2025-03-25 12:20:00,100.4,100.6,100.38,100.45,26336.0,99.3274,99.5252,99.3076,99.3768,26336.0
2025-03-25 12:30:00,100.49,100.77,100.43,100.77,35293.0,99.4164,99.6934,99.3571,99.6934,35293.0
2025-03-25 12:40:00,100.73,100.86,100.59,100.62,80608.0,99.6539,99.7825,99.5153,99.545,80608.0
2025-03-25 12:50:00,100.61,100.9,100.58,100.86,43578.0,99.5351,99.822,99.5055,99.7825,43578.0
2025-03-25 13:00:00,100.86,100.91,100.78,100.88,50016.0,99.7825,99.8319,99.7033,99.8022,50016.0
2025-03-25 13:10:00,100.89,100.91,100.53,100.65,106230.0,99.8121,99.8319,99.456,99.5747,106230.0
2025-03-25 13:20:00,100.67,100.67,100.43,100.64,47207.0,99.5945,99.5945,99.3571,99.5648,47207.0
2025-03-25 13:30:00,100.62,100.79,100.61,100.75,25035.0,99.545,99.7132,99.5351,99.6736,25035.0
2025-03-25 13:40:00,100.73,100.84,100.68,100.81,42618.0,99.6539,99.7627,99.6044,99.733,42618.0
2025-03-25 13:50:00,100.84,101.07,100.67,100.67,43038.0,99.7627,99.9902,99.5945,99.5945,43038.0
2025-03-25 14:00:00,100.67,100.76,100.52,100.57,34403.0,99.5945,99.6835,99.4461,99.4956,34403.0
2025-03-25 14:10:00,100.55,100.6,100.43,100.48,49796.0,99.4758,99.5252,99.3571,99.4065,49796.0
2025-03-25 14:20:00,100.48,100.58,100.38,100.58,37328.0,99.4065,99.5055,99.3076,99.5055,37328.0
2025-03-25 14:30:00,100.57,100.57,100.38,100.48,44206.0,99.4956,99.4956,99.3076,99.4065,44206.0
2025-03-25 14:40:00,100.48,100.49,100.32,100.34,51455.0,99.4065,99.4164,99.2482,99.268,51455.0
2025-03-25 14:50:00,100.34,100.43,100.2,100.27,40254.0,99.268,99.3571,99.1295,99.1988,40254.0
2025-03-25 15:00:00,100.29,100.36,100.02,100.09,45638.0,99.2186,99.2878,98.9514,99.0207,45638.0
2025-03-25 15:10:00,100.09,100.11,99.82,99.83,85818.0,99.0207,99.0405,98.7536,98.7635,85818.0
2025-03-25 15:20:00,99.83,100.2,99.82,100.12,150343.0,98.7635,99.1295,98.7536,99.0504,150343.0
2025-03-25 15:30:00,100.13,100.28,99.7,100.02,104987.0,99.0603,99.2087,98.6349,98.9514,104987.0
2025-03-25 15:40:00,100.02,100.39,99.99,100.37,101512.0,98.9514,99.3175,98.9218,99.2977,101512.0
2025-03-25 15:50:00,100.4,100.59,100.2,100.46,391071.0,99.3274,99.5153,99.1295,99.3867,391071.0
2025-03-26 09:30:00,100.4,100.6,99.86,100.38,66013.0,99.3274,99.5252,98.7931,99.3076,66013.0
2025-03-26 09:40:00,100.45,101.18,100.44,101.06,28134.0,99.3768,100.099,99.367,99.9803,28134.0
2025-03-26 09:50:00,101.03,101.18,100.66,100.8,25385.0,99.9506,100.099,99.5846,99.7231,25385.0
2025-03-26 10:00:00,100.81,101.29,100.73,101.29,27909.0,99.733,100.2079,99.6539,100.2079,27909.0
2025-03-26 10:10:00,101.26,101.67,101.25,101.4,27447.0,100.1782,100.5838,100.1683,100.3167,27447.0
2025-03-26 10:20:00,101.36,101.62,101.32,101.39,31042.0,100.2771,100.5343,100.2375,100.3068,31042.0
2025-03-26 10:30:00,101.39,101.47,101.3,101.36,38246.0,100.3068,100.3859,100.2178,100.2771,38246.0
2025-03-26 10:40:00,101.38,101.43,101.06,101.15,24838.0,100.2969,100.3464,99.9803,100.0694,24838.0
2025-03-26 10:50:00,101.17,101.22,100.86,100.97,25083.0,100.0892,100.1386,99.7825,99.8913,25083.0
2025-03-26 11:00:00,100.98,101.06,100.85,100.95,30140.0,99.9012,99.9803,99.7726,99.8715,30140.0
2025-03-26 11:10:00,100.98,100.99,100.45,100.46,27006.0,99.9012,99.9111,99.3768,99.3867,27006.0
2025-03-26 11:20:00,100.44,100.62,100.34,100.34,17573.0,99.367,99.545,99.268,99.268,17573.0
2025-03-26 11:30:00,100.38,100.48,100.18,100.48,19728.0,99.3076,99.4065,99.1097,99.4065,19728.0
2025-03-26 11:40:00,100.47,100.56,100.38,100.48,36317.0,99.3966,99.4857,99.3076,99.4065,36317.0
2025-03-26 11:50:00,100.5,100.59,100.45,100.45,21627.0,99.4263,99.5153,99.3768,99.3768,21627.0
2025-03-26 12:00:00,100.45,100.63,100.44,100.55,16674.0,99.3768,99.5549,99.367,99.4758,16674.0
2025-03-26 12:10:00,100.62,100.71,100.49,100.61,12446.0,99.545,99.6341,99.4164,99.5351,12446.0
2025-03-26 12:20:00,100.59,100.6,100.46,100.56,13967.0,99.5153,99.5252,99.3867,99.4857,13967.0
2025-03-26 12:30:00,100.53,100.57,100.45,100.45,11632.0,99.456,99.4956,99.3768,99.3768,11632.0
2025-03-26 12:40:00,100.45,100.59,100.42,100.59,16831.0,99.3768,99.5153,99.3472,99.5153,16831.0
2025-03-26 12:50:00,100.58,100.82,100.48,100.71,64558.0,99.5055,99.7429,99.4065,99.6341,64558.0
2025-03-26 13:00:00,100.71,100.72,100.43,100.55,72262.0,99.6341,99.644,99.3571,99.4758,72262.0
2025-03-26 13:10:00,100.56,100.66,100.41,100.47,25027.0,99.4857,99.5846,99.3373,99.3966,25027.0
2025-03-26 13:20:00,100.47,100.57,100.42,100.52,20416.0,99.3966,99.4956,99.3472,99.4461,20416.0
2025-03-26 13:30:00,100.49,100.51,100.32,100.35,22715.0,99.4164,99.4362,99.2482,99.2779,22715.0
2025-03-26 13:40:00,100.36,100.41,100.23,100.34,49011.0,99.2878,99.3373,99.1592,99.268,49011.0
2025-03-26 13:50:00,100.36,100.4,100.0,100.03,28658.0,99.2878,99.3274,98.9317,98.9613,28658.0
2025-03-26 14:00:00,100.02,100.36,99.99,100.36,41806.0,98.9514,99.2878,98.9218,99.2878,41806.0
2025-03-26 14:10:00,100.34,100.55,100.33,100.45,45280.0,99.268,99.4758,99.2581,99.3768,45280.0
2025-03-26 14:20:00,100.45,100.53,100.32,100.33,18167.0,99.3768,99.456,99.2482,99.2581,18167.0
2025-03-26 14:30:00,100.33,100.46,100.28,100.4,22830.0,99.2581,99.3867,99.2087,99.3274,22830.0
2025-03-26 14:40:00,100.4,100.5,100.32,100.41,21232.0,99.3274,99.4263,99.2482,99.3373,21232.0
2025-03-26 14:50:00,100.39,100.55,100.36,100.5,30553.0,99.3175,99.4758,99.2878,99.4263,30553.0
2025-03-26 15:00:00,100.52,100.84,100.42,100.75,42962.0,99.4461,99.7627,99.3472,99.6736,42962.0
2025-03-26 15:10:00,100.75,100.86,100.71,100.81,29990.0,99.6736,99.7825,99.6341,99.733,29990.0
2025-03-26 15:20:00,100.8,101.06,100.79,101.01,38995.0,99.7231,99.9803,99.7132,99.9309,38995.0
2025-03-26 15:30:00,101.04,101.16,100.94,101.15,52054.0,99.9605,100.0793,99.8616,100.0694,52054.0
2025-03-26 15:40:00,101.13,101.34,101.07,101.34,50606.0,100.0496,100.2573,99.9902,100.2573,50606.0
2025-03-26 15:50:00,101.33,101.42,101.03,101.12,235888.0,100.2474,100.3365,99.9506,100.0397,235888.0
2025-03-27 09:30:00,101.62,102.23,101.11,102.23,57715.0,100.5343,101.1378,100.0298,101.1378,57715.0
2025-03-27 09:40:00,101.97,102.54,101.73,102.23,38434.0,100.8806,101.4445,100.6432,101.1378,38434.0
2025-03-27 09:50:00,102.23,102.74,102.2,102.66,61240.0,101.1378,101.6424,101.1081,101.5632,61240.0
2025-03-27 10:00:00,102.66,103.5,102.57,103.42,76891.0,101.5632,102.3943,101.4742,102.3151,76891.0
2025-03-27 10:10:00,103.44,103.62,103.21,103.36,63712.0,102.3349,102.513,102.1074,102.2558,63712.0
2025-03-27 10:20:00,103.36,103.44,102.98,103.26,38650.0,102.2558,102.3349,101.8798,102.1568,38650.0
2025-03-27 10:30:00,103.23,103.28,102.64,102.73,54024.0,102.1271,102.1766,101.5434,101.6325,54024.0
2025-03-27 10:40:00,102.7,103.0,102.7,102.94,55004.0,101.6028,101.8996,101.6028,101.8402,55004.0
2025-03-27 10:50:00,102.9,103.04,102.64,102.78,26014.0,101.8007,101.9392,101.5434,101.682,26014.0
2025-03-27 11:00:00,102.72,102.81,102.6,102.7,16393.0,101.6226,101.7116,101.5039,101.6028,16393.0
2025-03-27 11:10:00,102.71,102.96,102.69,102.92,16836.0,101.6127,101.86,101.5929,101.8205,16836.0
2025-03-27 11:20:00,102.9,103.01,102.71,102.84,27774.0,101.8007,101.9095,101.6127,101.7413,27774.0
2025-03-27 11:30:00,102.85,102.87,102.28,102.49,15724.0,101.7512,101.771,101.1873,101.395,15724.0
2025-03-27 11:40:00,102.47,102.52,102.24,102.28,18225.0,101.3753,101.4247,101.1477,101.1873,18225.0
2025-03-27 11:50:00,102.28,102.47,102.05,102.47,22147.0,101.1873,101.3753,100.9597,101.3753,22147.0
2025-03-27 12:00:00,102.46,102.56,102.32,102.49,41590.0,101.3654,101.4643,101.2269,101.395,41590.0
2025-03-27 12:10:00,102.48,102.51,102.43,102.48,26121.0,101.3852,101.4148,101.3357,101.3852,26121.0
2025-03-27 12:20:00,102.49,102.49,102.25,102.42,28080.0,101.395,101.395,101.1576,101.3258,28080.0
2025-03-27 12:30:00,102.43,102.5,102.4,102.48,23339.0,101.3357,101.4049,101.306,101.3852,23339.0
2025-03-27 12:40:00,102.48,102.5,102.23,102.23,29256.0,101.3852,101.4049,101.1378,101.1378,29256.0
2025-03-27 12:50:00,102.22,102.35,102.18,102.22,12623.0,101.1279,101.2565,101.0884,101.1279,12623.0
2025-03-27 13:00:00,102.22,102.39,102.14,102.34,35637.0,101.1279,101.2961,101.0488,101.2467,35637.0
2025-03-27 13:10:00,102.31,102.34,102.14,102.14,14062.0,101.217,101.2467,101.0488,101.0488,14062.0
2025-03-27 13:20:00,102.14,102.4,102.12,102.37,18640.0,101.0488,101.306,101.029,101.2763,18640.0
2025-03-27 13:30:00,102.37,102.39,102.02,102.08,24988.0,101.2763,101.2961,100.9301,100.9894,24988.0
2025-03-27 13:40:00,102.04,102.08,101.94,102.06,18728.0,100.9499,100.9894,100.8509,100.9696,18728.0
2025-03-27 13:50:00,102.08,102.17,102.02,102.16,21147.0,100.9894,101.0785,100.9301,101.0686,21147.0
2025-03-27 14:00:00,102.2,102.31,102.2,102.25,18932.0,101.1081,101.217,101.1081,101.1576,18932.0
2025-03-27 14:10:00,102.25,102.57,102.23,102.54,14244.0,101.1576,101.4742,101.1378,101.4445,14244.0
2025-03-27 14:20:00,102.54,102.55,102.41,102.45,28904.0,101.4445,101.4544,101.3159,101.3555,28904.0
2025-03-27 14:30:00,102.45,102.61,102.41,102.55,15759.0,101.3555,101.5138,101.3159,101.4544,15759.0
2025-03-27 14:40:00,102.55,102.64,102.49,102.57,16120.0,101.4544,101.5434,101.395,101.4742,16120.0
2025-03-27 14:50:00,102.6,102.6,102.38,102.42,27794.0,101.5039,101.5039,101.2862,101.3258,27794.0
2025-03-27 15:00:00,102.43,102.64,102.42,102.64,37550.0,101.3357,101.5434,101.3258,101.5434,37550.0
2025-03-27 15:10:00,102.65,102.79,102.47,102.76,34018.0,101.5533,101.6918,101.3753,101.6622,34018.0
2025-03-27 15:20:00,102.78,102.91,102.67,102.82,32275.0,101.682,101.8106,101.5731,101.7215,32275.0
2025-03-27 15:30:00,102.82,102.82,102.66,102.75,19462.0,101.7215,101.7215,101.5632,101.6523,19462.0
2025-03-27 15:40:00,102.75,102.83,102.61,102.79,55173.0,101.6523,101.7314,101.5138,101.6918,55173.0
2025-03-27 15:50:00,102.79,102.88,102.56,102.59,256325.0,101.6918,101.7809,101.4643,101.494,256325.0
2025-03-28 09:30:00,103.3,103.3,102.31,102.61,40718.0,102.1964,102.1964,101.217,101.5138,40718.0
2025-03-28 09:40:00,102.55,102.96,102.29,102.41,57088.0,101.4544,101.86,101.1972,101.3159,57088.0
2025-03-28 09:50:00,102.42,102.73,102.31,102.66,52130.0,101.3258,101.6325,101.217,101.5632,52130.0
2025-03-28 10:00:00,102.56,103.44,102.36,103.44,52398.0,101.4643,102.3349,101.2664,102.3349,52398.0
2025-03-28 10:10:00,103.39,103.5,103.1,103.23,24324.0,102.2854,102.3943,101.9985,102.1271,24324.0
2025-03-28 10:20:00,103.23,103.34,103.12,103.24,17146.0,102.1271,102.236,102.0183,102.137,17146.0
2025-03-28 10:30:00,103.23,103.62,103.23,103.61,47879.0,102.1271,102.513,102.1271,102.5031,47879.0
2025-03-28 10:40:00,103.63,103.72,103.31,103.49,33241.0,102.5229,102.6119,102.2063,102.3844,33241.0
2025-03-28 10:50:00,103.47,103.9,103.47,103.79,22905.0,102.3646,102.79,102.3646,102.6812,22905.0
2025-03-28 11:00:00,103.75,103.78,103.57,103.59,17813.0,102.6416,102.6713,102.4635,102.4833,17813.0
2025-03-28 11:10:00,103.61,103.66,103.27,103.41,42014.0,102.5031,102.5525,102.1667,102.3052,42014.0
2025-03-28 11:20:00,103.4,103.42,103.19,103.29,12271.0,102.2953,102.3151,102.0876,102.1865,12271.0
2025-03-28 11:30:00,103.27,103.47,103.27,103.4,30739.0,102.1667,102.3646,102.1667,102.2953,30739.0
2025-03-28 11:40:00,103.4,103.47,103.34,103.37,24173.0,102.2953,102.3646,102.236,102.2656,24173.0
2025-03-28 11:50:00,103.37,103.37,103.19,103.36,13127.0,102.2656,102.2656,102.0876,102.2558,13127.0
2025-03-28 12:00:00,103.36,103.4,103.23,103.25,12159.0,102.2558,102.2953,102.1271,102.1469,12159.0
2025-03-28 12:10:00,103.26,103.32,103.16,103.32,15998.0,102.1568,102.2162,102.0579,102.2162,15998.0
2025-03-28 12:20:00,103.31,103.34,103.02,103.05,15313.0,102.2063,102.236,101.9194,101.9491,15313.0
2025-03-28 12:30:00,103.05,103.11,102.96,103.04,15259.0,101.9491,102.0084,101.86,101.9392,15259.0
2025-03-28 12:40:00,103.03,103.19,102.96,103.04,18013.0,101.9293,102.0876,101.86,101.9392,18013.0
2025-03-28 12:50:00,103.01,103.14,102.96,103.01,32379.0,101.9095,102.0381,101.86,101.9095,32379.0
2025-03-28 13:00:00,103.02,103.12,103.02,103.11,18728.0,101.9194,102.0183,101.9194,102.0084,18728.0
2025-03-28 13:10:00,103.12,103.26,103.09,103.17,20182.0,102.0183,102.1568,101.9886,102.0678,20182.0
2025-03-28 13:20:00,103.17,103.18,102.99,103.07,15950.0,102.0678,102.0777,101.8897,101.9689,15950.0
2025-03-28 13:30:00,103.07,103.15,103.06,103.12,21384.0,101.9689,102.048,101.959,102.0183,21384.0
2025-03-28 13:40:00,103.11,103.16,103.06,103.07,13955.0,102.0084,102.0579,101.959,101.9689,13955.0
2025-03-28 13:50:00,103.06,103.26,103.04,103.2,23568.0,101.959,102.1568,101.9392,102.0975,23568.0
2025-03-28 14:00:00,103.23,103.28,102.99,103.05,16693.0,102.1271,102.1766,101.8897,101.9491,16693.0
2025-03-28 14:10:00,103.07,103.09,102.76,102.94,30422.0,101.9689,101.9886,101.6622,101.8402,30422.0
2025-03-28 14:20:00,102.96,103.1,102.91,102.94,46254.0,101.86,101.9985,101.8106,101.8402,46254.0
2025-03-28 14:30:00,102.94,103.03,102.89,102.99,32068.0,101.8402,101.9293,101.7908,101.8897,32068.0
2025-03-28 14:40:00,102.98,103.14,102.96,103.09,25943.0,101.8798,102.0381,101.86,101.9886,25943.0
2025-03-28 14:50:00,103.09,103.31,103.08,103.28,26401.0,101.9886,102.2063,101.9787,102.1766,26401.0
2025-03-28 15:00:00,103.28,103.58,103.27,103.48,72090.0,102.1766,102.4734,102.1667,102.3745,72090.0
2025-03-28 15:10:00,103.48,103.66,103.46,103.64,57194.0,102.3745,102.5525,102.3547,102.5328,57194.0
2025-03-28 15:20:00,103.65,103.66,103.53,103.58,25030.0,102.5427,102.5525,102.4239,102.4734,25030.0
2025-03-28 15:30:00,103.58,103.63,103.41,103.47,44833.0,102.4734,102.5229,102.3052,102.3646,44833.0
2025-03-28 15:40:00,103.51,103.78,103.51,103.78,67952.0,102.4042,102.6713,102.4042,102.6713,67952.0
2025-03-28 15:50:00,103.74,103.95,103.53,103.62,296631.0,102.6317,102.8395,102.4239,102.513,296631.0
2025-03-31 09:30:00,104.66,105.79,104.35,105.54,216707.0,103.5419,104.6598,103.2352,104.4125,216707.0
2025-03-31 09:40:00,105.37,105.75,104.91,104.92,93608.0,104.2443,104.6202,103.7892,103.7991,93608.0
2025-03-31 09:50:00,104.98,105.1,104.45,104.64,36848.0,103.8584,103.9772,103.3341,103.5221,36848.0
2025-03-31 10:00:00,104.64,104.91,104.51,104.72,117959.0,103.5221,103.7892,103.3935,103.6012,117959.0
2025-03-31 10:10:00,104.72,104.72,104.15,104.39,83041.0,103.6012,103.6012,103.0373,103.2748,83041.0
2025-03-31 10:20:00,104.39,104.73,104.38,104.42,40057.0,103.2748,103.6111,103.2649,103.3044,40057.0
2025-03-31 10:30:00,104.42,104.92,104.36,104.51,82119.0,103.3044,103.7991,103.2451,103.3935,82119.0
2025-03-31 10:40:00,104.5,104.63,104.26,104.33,52207.0,103.3836,103.5122,103.1461,103.2154,52207.0
2025-03-31 10:50:00,104.33,104.34,103.71,104.19,90523.0,103.2154,103.2253,102.602,103.0769,90523.0
2025-03-31 11:00:00,104.24,104.39,104.0,104.34,40498.0,103.1264,103.2748,102.8889,103.2253,40498.0
2025-03-31 11:10:00,104.36,104.66,104.21,104.21,42265.0,103.2451,103.5419,103.0967,103.0967,42265.0
2025-03-31 11:20:00,104.25,104.31,103.9,104.09,24531.0,103.1362,103.1956,102.79,102.978,24531.0
2025-03-31 11:30:00,104.06,104.08,103.87,103.87,28838.0,102.9483,102.9681,102.7603,102.7603,28838.0
2025-03-31 11:40:00,103.87,103.9,103.57,103.64,14639.0,102.7603,102.79,102.4635,102.5328,14639.0
2025-03-31 11:50:00,103.67,103.69,103.54,103.69,16432.0,102.5624,102.5822,102.4338,102.5822,16432.0
2025-03-31 12:00:00,103.73,103.81,103.37,103.46,51184.0,102.6218,102.7009,102.2656,102.3547,51184.0
2025-03-31 12:10:00,103.48,103.69,103.35,103.66,30892.0,102.3745,102.5822,102.2459,102.5525,30892.0
2025-03-31 12:20:00,103.63,103.74,103.52,103.62,20430.0,102.5229,102.6317,102.414,102.513,20430.0
2025-03-31 12:30:00,103.59,103.71,103.44,103.54,14530.0,102.4833,102.602,102.3349,102.4338,14530.0
2025-03-31 12:40:00,103.54,103.76,103.5,103.58,15132.0,102.4338,102.6515,102.3943,102.4734,15132.0
2025-03-31 12:50:00,103.62,103.67,103.49,103.54,15535.0,102.513,102.5624,102.3844,102.4338,15535.0
2025-03-31 13:00:00,103.54,103.61,103.36,103.42,19332.0,102.4338,102.5031,102.2558,102.3151,19332.0
2025-03-31 13:10:00,103.46,103.73,103.44,103.7,27719.0,102.3547,102.6218,102.3349,102.5921,27719.0
2025-03-31 13:20:00,103.7,103.72,103.51,103.61,40966.0,102.5921,102.6119,102.4042,102.5031,40966.0
2025-03-31 13:30:00,103.61,103.69,103.5,103.61,9847.0,102.5031,102.5822,102.3943,102.5031,9847.0
2025-03-31 13:40:00,103.61,103.71,103.53,103.62,13498.0,102.5031,102.602,102.4239,102.513,13498.0
2025-03-31 13:50:00,103.61,103.75,103.59,103.64,15143.0,102.5031,102.6416,102.4833,102.5328,15143.0
2025-03-31 14:00:00,103.62,104.02,103.6,104.0,35211.0,102.513,102.9087,102.4932,102.8889,35211.0
2025-03-31 14:10:00,104.01,104.07,103.9,103.98,18488.0,102.8988,102.9582,102.79,102.8691,18488.0
2025-03-31 14:20:00,104.0,104.03,103.79,104.0,33086.0,102.8889,102.9186,102.6812,102.8889,33086.0
2025-03-31 14:30:00,104.01,104.13,104.0,104.09,16854.0,102.8988,103.0175,102.8889,102.978,16854.0
2025-03-31 14:40:00,104.08,104.21,104.07,104.08,12545.0,102.9681,103.0967,102.9582,102.9681,12545.0
2025-03-31 14:50:00,104.08,104.15,104.0,104.03,25887.0,102.9681,103.0373,102.8889,102.9186,25887.0
2025-03-31 15:00:00,104.04,104.58,104.04,104.55,40541.0,102.9285,103.4627,102.9285,103.433,40541.0
2025-03-31 15:10:00,104.52,104.69,104.47,104.63,36429.0,103.4034,103.5715,103.3539,103.5122,36429.0
2025-03-31 15:20:00,104.64,104.84,104.58,104.74,41275.0,103.5221,103.7199,103.4627,103.621,41275.0
2025-03-31 15:30:00,104.74,104.86,104.6,104.63,72969.0,103.621,103.7397,103.4825,103.5122,72969.0
2025-03-31 15:40:00,104.6,104.93,104.57,104.88,65566.0,103.4825,103.809,103.4528,103.7595,65566.0
2025-03-31 15:50:00,104.89,104.89,104.17,104.23,411025.0,103.7694,103.7694,103.0571,103.1165,411025.0
2025-04-01 09:30:00,105.0,105.0,104.01,104.56,69973.0,103.8782,103.8782,102.8988,103.4429,69973.0
2025-04-01 09:40:00,104.67,104.99,104.03,104.59,30146.0,103.5518,103.8683,102.9186,103.4726,30146.0
2025-04-01 09:50:00,104.68,104.85,104.0,104.0,23476.0,103.5617,103.7298,102.8889,102.8889,23476.0
2025-04-01 10:00:00,104.03,104.5,103.88,103.96,21248.0,102.9186,103.3836,102.7702,102.8493,21248.0
2025-04-01 10:10:00,103.95,104.09,103.82,104.06,25099.0,102.8395,102.978,102.7108,102.9483,25099.0
2025-04-01 10:20:00,104.01,104.38,103.86,103.91,28468.0,102.8988,103.2649,102.7504,102.7999,28468.0
2025-04-01 10:30:00,103.91,104.18,103.8,104.1,18451.0,102.7999,103.067,102.6911,102.9878,18451.0
2025-04-01 10:40:00,104.11,104.48,104.06,104.35,12352.0,102.9977,103.3638,102.9483,103.2352,12352.0
2025-04-01 10:50:00,104.43,104.65,104.39,104.65,28508.0,103.3143,103.532,103.2748,103.532,28508.0
2025-04-01 11:00:00,104.64,104.76,104.52,104.6,22773.0,103.5221,103.6408,103.4034,103.4825,22773.0
2025-04-01 11:10:00,104.63,104.81,104.54,104.59,23140.0,103.5122,103.6903,103.4231,103.4726,23140.0
2025-04-01 11:20:00,104.57,104.57,104.32,104.4,13237.0,103.4528,103.4528,103.2055,103.2846,13237.0
2025-04-01 11:30:00,104.42,104.49,104.34,104.48,18122.0,103.3044,103.3737,103.2253,103.3638,18122.0
2025-04-01 11:40:00,104.45,104.45,104.3,104.3,12524.0,103.3341,103.3341,103.1857,103.1857,12524.0
2025-04-01 11:50:00,104.32,104.43,104.22,104.43,15864.0,103.2055,103.3143,103.1066,103.3143,15864.0
2025-04-01 12:00:00,104.44,104.67,104.41,104.59,10104.0,103.3242,103.5518,103.2945,103.4726,10104.0
2025-04-01 12:10:00,104.59,104.59,104.46,104.47,10953.0,103.4726,103.4726,103.344,103.3539,10953.0
2025-04-01 12:20:00,104.5,104.64,104.29,104.3,32488.0,103.3836,103.5221,103.1758,103.1857,32488.0
2025-04-01 12:30:00,104.29,104.31,104.14,104.17,21143.0,103.1758,103.1956,103.0274,103.0571,21143.0
2025-04-01 12:40:00,104.16,104.25,104.11,104.18,14895.0,103.0472,103.1362,102.9977,103.067,14895.0
2025-04-01 12:50:00,104.17,104.3,104.16,104.26,23223.0,103.0571,103.1857,103.0472,103.1461,23223.0
2025-04-01 13:00:00,104.23,104.28,103.98,104.14,15300.0,103.1165,103.1659,102.8691,103.0274,15300.0
2025-04-01 13:10:00,104.09,104.34,104.06,104.31,15138.0,102.978,103.2253,102.9483,103.1956,15138.0
2025-04-01 13:20:00,104.3,104.31,104.05,104.2,15620.0,103.1857,103.1956,102.9384,103.0868,15620.0
2025-04-01 13:30:00,104.17,104.17,103.94,104.07,11956.0,103.0571,103.0571,102.8296,102.9582,11956.0
2025-04-01 13:40:00,104.08,104.28,104.04,104.2,9627.0,102.9681,103.1659,102.9285,103.0868,9627.0
2025-04-01 13:50:00,104.2,104.23,104.07,104.07,13827.0,103.0868,103.1165,102.9582,102.9582,13827.0
2025-04-01 14:00:00,104.04,104.23,103.98,104.12,12773.0,102.9285,103.1165,102.8691,103.0076,12773.0
2025-04-01 14:10:00,104.13,104.25,104.09,104.25,13691.0,103.0175,103.1362,102.978,103.1362,13691.0
2025-04-01 14:20:00,104.2,104.31,104.13,104.29,18759.0,103.0868,103.1956,103.0175,103.1758,18759.0
2025-04-01 14:30:00,104.26,104.26,104.04,104.11,19635.0,103.1461,103.1461,102.9285,102.9977,19635.0
2025-04-01 14:40:00,104.08,104.12,103.92,103.95,9773.0,102.9681,103.0076,102.8098,102.8395,9773.0
2025-04-01 14:50:00,103.98,104.15,103.85,104.07,27911.0,102.8691,103.0373,102.7405,102.9582,27911.0
2025-04-01 15:00:00,104.09,104.21,103.98,104.01,34285.0,102.978,103.0967,102.8691,102.8988,34285.0
2025-04-01 15:10:00,103.98,104.26,103.97,104.23,24604.0,102.8691,103.1461,102.8592,103.1165,24604.0
2025-04-01 15:20:00,104.23,104.41,104.21,104.34,33190.0,103.1165,103.2945,103.0967,103.2253,33190.0
2025-04-01 15:30:00,104.36,104.49,104.23,104.45,44764.0,103.2451,103.3737,103.1165,103.3341,44764.0
2025-04-01 15:40:00,104.47,104.67,104.4,104.67,47547.0,103.3539,103.5518,103.2846,103.5518,47547.0
2025-04-01 15:50:00,104.69,104.77,104.41,104.63,196382.0,103.5715,103.6507,103.2945,103.5122,196382.0
2025-04-02 09:30:00,105.0,105.06,103.78,104.15,52965.0,103.8782,103.9376,102.6713,103.0373,52965.0
2025-04-02 09:40:00,104.19,104.3,103.85,103.94,30744.0,103.0769,103.1857,102.7405,102.8296,30744.0
2025-04-02 09:50:00,103.96,103.99,103.77,103.98,40107.0,102.8493,102.879,102.6614,102.8691,40107.0
2025-04-02 10:00:00,103.99,103.99,103.53,103.8,31222.0,102.879,102.879,102.4239,102.6911,31222.0
2025-04-02 10:10:00,103.9,103.99,103.74,103.93,23062.0,102.79,102.879,102.6317,102.8197,23062.0
2025-04-02 10:20:00,103.93,103.99,103.73,103.91,9695.0,102.8197,102.879,102.6218,102.7999,9695.0
2025-04-02 10:30:00,103.9,104.06,103.74,103.95,14824.0,102.79,102.9483,102.6317,102.8395,14824.0
2025-04-02 10:40:00,103.99,104.09,103.75,104.09,28582.0,102.879,102.978,102.6416,102.978,28582.0
2025-04-02 10:50:00,104.07,104.37,104.01,104.25,21075.0,102.9582,103.255,102.8988,103.1362,21075.0
2025-04-02 11:00:00,104.28,104.42,104.25,104.32,6949.0,103.1659,103.3044,103.1362,103.2055,6949.0
2025-04-02 11:10:00,104.37,104.44,104.31,104.42,9429.0,103.255,103.3242,103.1956,103.3044,9429.0
2025-04-02 11:20:00,104.39,104.41,104.14,104.18,10741.0,103.2748,103.2945,103.0274,103.067,10741.0
2025-04-02 11:30:00,104.21,104.3,104.14,104.2,16006.0,103.0967,103.1857,103.0274,103.0868,16006.0
2025-04-02 11:40:00,104.21,104.22,103.85,103.89,12186.0,103.0967,103.1066,102.7405,102.7801,12186.0
2025-04-02 11:50:00,103.89,103.96,103.75,103.84,15783.0,102.7801,102.8493,102.6416,102.7306,15783.0
2025-04-02 12:00:00,103.87,103.9,103.77,103.83,17992.0,102.7603,102.79,102.6614,102.7207,17992.0
2025-04-02 12:10:00,103.79,103.8,103.52,103.54,12520.0,102.6812,102.6911,102.414,102.4338,12520.0
2025-04-02 12:20:00,103.54,103.62,103.52,103.57,13637.0,102.4338,102.513,102.414,102.4635,13637.0
2025-04-02 12:30:00,103.57,103.78,103.55,103.78,18344.0,102.4635,102.6713,102.4437,102.6713,18344.0
2025-04-02 12:40:00,103.78,104.06,103.75,104.06,17387.0,102.6713,102.9483,102.6416,102.9483,17387.0
2025-04-02 12:50:00,104.06,104.17,103.97,104.08,39627.0,102.9483,103.0571,102.8592,102.9681,39627.0
2025-04-02 13:00:00,104.08,104.14,104.02,104.05,10928.0,102.9681,103.0274,102.9087,102.9384,10928.0
2025-04-02 13:10:00,104.03,104.12,103.96,103.96,15972.0,102.9186,103.0076,102.8493,102.8493,15972.0
2025-04-02 13:20:00,103.94,104.1,103.92,103.93,11895.0,102.8296,102.9878,102.8098,102.8197,11895.0
2025-04-02 13:30:00,103.94,104.02,103.86,103.99,11629.0,102.8296,102.9087,102.7504,102.879,11629.0
2025-04-02 13:40:00,104.01,104.12,103.92,103.96,9401.0,102.8988,103.0076,102.8098,102.8493,9401.0
2025-04-02 13:50:00,103.94,104.06,103.94,104.01,6677.0,102.8296,102.9483,102.8296,102.8988,6677.0
2025-04-02 14:00:00,104.0,104.02,103.89,103.9,8426.0,102.8889,102.9087,102.7801,102.79,8426.0
2025-04-02 14:10:00,103.9,103.92,103.72,103.73,9898.0,102.79,102.8098,102.6119,102.6218,9898.0
2025-04-02 14:20:00,103.73,103.75,103.62,103.69,10999.0,102.6218,102.6416,102.513,102.5822,10999.0
2025-04-02 14:30:00,103.71,103.88,103.7,103.85,11165.0,102.602,102.7702,102.5921,102.7405,11165.0
2025-04-02 14:40:00,103.84,103.95,103.81,103.85,10504.0,102.7306,102.8395,102.7009,102.7405,10504.0
2025-04-02 14:50:00,103.84,103.85,103.47,103.49,10686.0,102.7306,102.7405,102.3646,102.3844,10686.0
2025-04-02 15:00:00,103.52,103.74,103.51,103.73,14004.0,102.414,102.6317,102.4042,102.6218,14004.0
2025-04-02 15:10:00,103.76,103.94,103.73,103.93,25671.0,102.6515,102.8296,102.6218,102.8197,25671.0
2025-04-02 15:20:00,103.93,103.93,103.69,103.75,16700.0,102.8197,102.8197,102.5822,102.6416,16700.0
2025-04-02 15:30:00,103.72,104.06,103.7,104.0,18944.0,102.6119,102.9483,102.5921,102.8889,18944.0
2025-04-02 15:40:00,104.0,104.26,103.94,104.21,42334.0,102.8889,103.1461,102.8296,103.0967,42334.0
2025-04-02 15:50:00,104.21,104.21,103.74,103.78,202416.0,103.0967,103.0967,102.6317,102.6713,202416.0
2025-04-03 09:30:00,105.91,108.75,105.04,108.68,182727.0,104.7785,107.5882,103.9178,107.5189,182727.0
2025-04-03 09:40:00,108.59,109.08,107.88,108.19,109664.0,107.4299,107.9146,106.7275,107.0342,109664.0
2025-04-03 09:50:00,108.19,108.3,106.92,106.95,63594.0,107.0342,107.143,105.7777,105.8074,63594.0
2025-04-03 10:00:00,106.83,107.03,106.3,106.79,74439.0,105.6887,105.8865,105.1643,105.6491,74439.0
2025-04-03 10:10:00,106.75,107.07,106.31,106.36,52501.0,105.6095,105.9261,105.1742,105.2237,52501.0
2025-04-03 10:20:00,106.36,106.78,106.25,106.76,37318.0,105.2237,105.6392,105.1149,105.6194,37318.0
2025-04-03 10:30:00,106.73,107.42,106.65,107.26,59646.0,105.5898,106.2724,105.5106,106.1141,59646.0
2025-04-03 10:40:00,107.19,107.42,106.92,107.28,71555.0,106.0448,106.2724,105.7777,106.1339,71555.0
2025-04-03 10:50:00,107.24,107.35,106.67,107.08,30427.0,106.0943,106.2031,105.5304,105.936,30427.0
2025-04-03 11:00:00,107.05,107.2,106.75,107.09,42454.0,105.9063,106.0547,105.6095,105.9459,42454.0
2025-04-03 11:10:00,107.04,107.17,106.62,106.94,65330.0,105.8964,106.0251,105.4809,105.7975,65330.0
2025-04-03 11:20:00,107.0,107.1,106.48,106.75,32115.0,105.8569,105.9558,105.3424,105.6095,32115.0
2025-04-03 11:30:00,106.74,106.78,106.26,106.61,39529.0,105.5996,105.6392,105.1248,105.471,39529.0
2025-04-03 11:40:00,106.58,106.62,106.25,106.33,20859.0,105.4414,105.4809,105.1149,105.194,20859.0
2025-04-03 11:50:00,106.33,106.36,105.85,106.2,32327.0,105.194,105.2237,104.7192,105.0654,32327.0
2025-04-03 12:00:00,106.2,106.29,105.96,106.08,45212.0,105.0654,105.1545,104.828,104.9467,45212.0
2025-04-03 12:10:00,106.08,106.14,105.81,106.01,50917.0,104.9467,105.0061,104.6796,104.8774,50917.0
2025-04-03 12:20:00,106.06,106.25,105.82,106.2,142348.0,104.9269,105.1149,104.6895,105.0654,142348.0
2025-04-03 12:30:00,106.17,106.17,105.73,105.91,68168.0,105.0357,105.0357,104.6004,104.7785,68168.0
2025-04-03 12:40:00,105.91,105.97,105.54,105.69,19127.0,104.7785,104.8379,104.4125,104.5609,19127.0
2025-04-03 12:50:00,105.69,105.79,105.32,105.66,54434.0,104.5609,104.6598,104.1948,104.5312,54434.0
2025-04-03 13:00:00,105.64,105.64,105.16,105.18,26017.0,104.5114,104.5114,104.0365,104.0563,26017.0
2025-04-03 13:10:00,105.21,105.52,105.04,105.43,70528.0,104.086,104.3927,103.9178,104.3036,70528.0
2025-04-03 13:20:00,105.42,105.44,105.08,105.31,36635.0,104.2937,104.3135,103.9574,104.1849,36635.0
2025-04-03 13:30:00,105.3,105.42,105.18,105.42,40974.0,104.175,104.2937,104.0563,104.2937,40974.0
2025-04-03 13:40:00,105.42,105.48,105.27,105.32,23723.0,104.2937,104.3531,104.1453,104.1948,23723.0
2025-04-03 13:50:00,105.32,105.61,105.29,105.59,34742.0,104.1948,104.4817,104.1651,104.4619,34742.0
2025-04-03 14:00:00,105.59,105.77,105.5,105.65,27043.0,104.4619,104.64,104.3729,104.5213,27043.0
2025-04-03 14:10:00,105.65,105.91,105.62,105.91,11995.0,104.5213,104.7785,104.4916,104.7785,11995.0
2025-04-03 14:20:00,105.91,105.97,105.71,105.79,17958.0,104.7785,104.8379,104.5806,104.6598,17958.0
2025-04-03 14:30:00,105.78,105.91,105.63,105.71,35461.0,104.6499,104.7785,104.5015,104.5806,35461.0
2025-04-03 14:40:00,105.71,106.47,105.68,106.47,72415.0,104.5806,105.3325,104.551,105.3325,72415.0
2025-04-03 14:50:00,106.43,107.01,106.24,106.95,61209.0,105.293,105.8668,105.105,105.8074,61209.0
2025-04-03 15:00:00,106.95,107.0,106.68,106.85,64847.0,105.8074,105.8569,105.5403,105.7085,64847.0
2025-04-03 15:10:00,106.85,106.91,106.53,106.63,42520.0,105.7085,105.7678,105.3919,105.4908,42520.0
2025-04-03 15:20:00,106.6,107.16,106.56,107.14,52200.0,105.4611,106.0152,105.4216,105.9954,52200.0
2025-04-03 15:30:00,107.1,107.29,106.69,107.09,63861.0,105.9558,106.1438,105.5502,105.9459,63861.0
2025-04-03 15:40:00,107.1,107.6,107.04,107.54,90961.0,105.9558,106.4505,105.8964,106.3911,90961.0
2025-04-03 15:50:00,107.48,107.56,106.95,107.09,428643.0,106.3317,106.4109,105.8074,105.9459,428643.0
2025-04-04 09:30:00,108.68,109.0,107.75,107.99,179438.0,107.5189,107.8355,106.5989,106.8363,179438.0
2025-04-04 09:40:00,108.08,108.8,106.82,106.83,73265.0,106.9253,107.6376,105.6788,105.6887,73265.0
2025-04-04 09:50:00,106.78,107.28,106.08,106.38,71762.0,105.6392,106.1339,104.9467,105.2435,71762.0
2025-04-04 10:00:00,106.37,106.43,105.68,105.97,45164.0,105.2336,105.293,104.551,104.8379,45164.0
2025-04-04 10:10:00,105.84,106.37,105.16,106.03,68526.0,104.7093,105.2336,104.0365,104.8972,68526.0
2025-04-04 10:20:00,105.89,106.16,105.4,105.89,29393.0,104.7587,105.0258,104.274,104.7587,29393.0
2025-04-04 10:30:00,105.81,106.73,105.79,106.61,93094.0,104.6796,105.5898,104.6598,105.471,93094.0
2025-04-04 10:40:00,106.66,106.81,106.0,106.4,95280.0,105.5205,105.6689,104.8675,105.2633,95280.0
2025-04-04 10:50:00,106.42,106.97,106.29,106.66,118083.0,105.2831,105.8272,105.1545,105.5205,118083.0
2025-04-04 11:00:00,106.65,106.76,105.58,105.63,100947.0,105.5106,105.6194,104.452,104.5015,100947.0
2025-04-04 11:10:00,105.7,105.76,105.08,105.38,43771.0,104.5708,104.6301,103.9574,104.2542,43771.0
2025-04-04 11:20:00,105.44,105.53,104.13,104.23,48741.0,104.3135,104.4026,103.0175,103.1165,48741.0
2025-04-04 11:30:00,104.23,104.64,104.15,104.37,60676.0,103.1165,103.5221,103.0373,103.255,60676.0
2025-04-04 11:40:00,104.39,104.84,104.26,104.75,50657.0,103.2748,103.7199,103.1461,103.6309,50657.0
2025-04-04 11:50:00,104.75,105.12,104.75,105.04,26824.0,103.6309,103.997,103.6309,103.9178,26824.0
2025-04-04 12:00:00,105.09,105.15,104.75,104.81,48411.0,103.9673,104.0266,103.6309,103.6903,48411.0
2025-04-04 12:10:00,104.79,104.91,104.12,104.5,71868.0,103.6705,103.7892,103.0076,103.3836,71868.0
2025-04-04 12:20:00,104.52,104.54,103.96,104.03,68707.0,103.4034,103.4231,102.8493,102.9186,68707.0
2025-04-04 12:30:00,104.01,104.63,104.01,104.29,32166.0,102.8988,103.5122,102.8988,103.1758,32166.0
2025-04-04 12:40:00,104.32,104.48,103.98,104.04,29617.0,103.2055,103.3638,102.8691,102.9285,29617.0
2025-04-04 12:50:00,104.01,104.24,103.64,103.68,47050.0,102.8988,103.1264,102.5328,102.5723,47050.0
2025-04-04 13:00:00,103.67,103.82,103.16,103.47,37939.0,102.5624,102.7108,102.0579,102.3646,37939.0
2025-04-04 13:10:00,103.47,103.47,102.82,102.84,40135.0,102.3646,102.3646,101.7215,101.7413,40135.0
2025-04-04 13:20:00,102.9,103.67,102.85,103.4,28903.0,101.8007,102.5624,101.7512,102.2953,28903.0
2025-04-04 13:30:00,103.38,103.74,103.1,103.4,33462.0,102.2755,102.6317,101.9985,102.2953,33462.0
2025-04-04 13:40:00,103.39,103.96,103.31,103.37,37729.0,102.2854,102.8493,102.2063,102.2656,37729.0
2025-04-04 13:50:00,103.41,103.41,102.81,103.21,56454.0,102.3052,102.3052,101.7116,102.1074,56454.0
2025-04-04 14:00:00,103.26,103.36,102.84,103.05,32330.0,102.1568,102.2558,101.7413,101.9491,32330.0
2025-04-04 14:10:00,102.99,102.99,102.43,102.51,30990.0,101.8897,101.8897,101.3357,101.4148,30990.0
2025-04-04 14:20:00,102.57,102.58,102.03,102.25,24626.0,101.4742,101.4841,100.94,101.1576,24626.0
2025-04-04 14:30:00,102.21,102.21,101.82,101.92,45414.0,101.118,101.118,100.7322,100.8311,45414.0
2025-04-04 14:40:00,101.95,102.0,101.62,101.85,45915.0,100.8608,100.9103,100.5343,100.7619,45915.0
2025-04-04 14:50:00,101.91,102.23,101.76,102.14,51540.0,100.8212,101.1378,100.6728,101.0488,51540.0
2025-04-04 15:00:00,102.14,102.39,101.96,102.23,77508.0,101.0488,101.2961,100.8707,101.1378,77508.0
2025-04-04 15:10:00,102.23,102.58,101.95,102.02,37772.0,101.1378,101.4841,100.8608,100.9301,37772.0
2025-04-04 15:20:00,102.01,102.42,101.87,101.98,57529.0,100.9202,101.3258,100.7817,100.8905,57529.0
2025-04-04 15:30:00,102.03,102.44,101.89,101.97,65186.0,100.94,101.3456,100.8015,100.8806,65186.0
2025-04-04 15:40:00,101.97,102.09,101.67,101.83,61367.0,100.8806,100.9993,100.5838,100.7421,61367.0
2025-04-04 15:50:00,101.77,101.77,100.8,100.95,294903.0,100.6827,100.6827,99.7231,99.8715,294903.0
2025-04-07 09:30:00,98.94,98.98,96.0,96.69,188558.0,97.883,97.9225,94.9744,95.657,188558.0
2025-04-07 09:40:00,96.56,96.91,95.78,96.35,85275.0,95.5284,95.8747,94.7567,95.3206,85275.0
2025-04-07 09:50:00,96.31,97.39,95.65,96.91,84830.0,95.2811,96.3495,94.6281,95.8747,84830.0
2025-04-07 10:00:00,96.88,97.43,96.27,96.37,152165.0,95.845,96.3891,95.2415,95.3404,152165.0
2025-04-07 10:10:00,96.43,100.67,96.42,99.81,125298.0,95.3998,99.5945,95.3899,98.7437,125298.0
2025-04-07 10:20:00,99.84,100.03,97.64,97.97,84532.0,98.7734,98.9613,96.5969,96.9233,84532.0
2025-04-07 10:30:00,98.09,98.92,97.33,97.34,82243.0,97.0421,97.8632,96.2902,96.3001,82243.0
2025-04-07 10:40:00,97.34,98.69,97.33,98.29,101958.0,96.3001,97.6356,96.2902,97.2399,101958.0
2025-04-07 10:50:00,98.38,99.07,98.34,98.65,58283.0,97.329,98.0116,97.2894,97.5961,58283.0
2025-04-07 11:00:00,98.66,99.33,98.32,98.35,79352.0,97.606,98.2688,97.2696,97.2993,79352.0
2025-04-07 11:10:00,98.43,98.51,97.15,97.76,115093.0,97.3784,97.4576,96.1121,96.7156,115093.0
2025-04-07 11:20:00,97.76,98.32,96.77,96.79,143625.0,96.7156,97.2696,95.7362,95.7559,143625.0
2025-04-07 11:30:00,96.79,97.64,96.78,96.99,46211.0,95.7559,96.5969,95.7461,95.9538,46211.0
2025-04-07 11:40:00,96.97,98.43,96.97,98.29,31945.0,95.934,97.3784,95.934,97.2399,31945.0
2025-04-07 11:50:00,98.34,98.6,98.0,98.31,34402.0,97.2894,97.5466,96.953,97.2597,34402.0
2025-04-07 12:00:00,98.16,98.68,98.0,98.07,77391.0,97.1113,97.6258,96.953,97.0223,77391.0
2025-04-07 12:10:00,98.09,98.25,97.82,98.11,22943.0,97.0421,97.2003,96.7749,97.0618,22943.0
2025-04-07 12:20:00,98.11,98.35,97.58,98.27,17480.0,97.0618,97.2993,96.5375,97.2201,17480.0
2025-04-07 12:30:00,98.18,98.31,97.9,98.02,20460.0,97.1311,97.2597,96.8541,96.9728,20460.0
2025-04-07 12:40:00,97.91,98.1,97.37,97.73,23606.0,96.864,97.0519,96.3297,96.6859,23606.0
2025-04-07 12:50:00,97.71,97.71,97.28,97.42,24278.0,96.6661,96.6661,96.2407,96.3792,24278.0
2025-04-07 13:00:00,97.46,98.36,97.37,97.54,31274.0,96.4188,97.3092,96.3297,96.4979,31274.0
2025-04-07 13:10:00,97.61,98.6,97.47,98.47,30519.0,96.5672,97.5466,96.4287,97.418,30519.0
2025-04-07 13:20:00,98.47,98.9,98.31,98.9,29110.0,97.418,97.8434,97.2597,97.8434,29110.0
2025-04-07 13:30:00,98.85,98.87,98.37,98.86,35008.0,97.7939,97.8137,97.3191,97.8038,35008.0
2025-04-07 13:40:00,98.85,99.17,98.5,99.06,90183.0,97.7939,98.1105,97.4477,98.0017,90183.0
2025-04-07 13:50:00,99.06,99.3,98.82,99.15,39018.0,98.0017,98.2391,97.7643,98.0907,39018.0
2025-04-07 14:00:00,99.16,99.39,98.92,99.33,48387.0,98.1006,98.3282,97.8632,98.2688,48387.0
2025-04-07 14:10:00,99.27,99.5,99.04,99.43,34562.0,98.2094,98.437,97.9819,98.3677,34562.0
2025-04-07 14:20:00,99.43,99.69,99.27,99.43,28460.0,98.3677,98.625,98.2094,98.3677,28460.0
2025-04-07 14:30:00,99.45,99.55,98.75,98.97,20791.0,98.3875,98.4865,97.695,97.9127,20791.0
2025-04-07 14:40:00,98.91,99.14,98.6,98.78,20931.0,97.8533,98.0808,97.5466,97.7247,20931.0
2025-04-07 14:50:00,98.75,98.84,98.28,98.55,23858.0,97.695,97.784,97.23,97.4971,23858.0
2025-04-07 15:00:00,98.69,99.08,98.13,98.14,45021.0,97.6356,98.0215,97.0816,97.0915,45021.0
2025-04-07 15:10:00,98.06,98.46,97.97,98.33,30739.0,97.0124,97.4081,96.9233,97.2795,30739.0
2025-04-07 15:20:00,98.34,98.45,98.08,98.18,27670.0,97.2894,97.3982,97.0322,97.1311,27670.0
2025-04-07 15:30:00,98.2,98.83,98.2,98.38,62530.0,97.1509,97.7742,97.1509,97.329,62530.0
2025-04-07 15:40:00,98.4,98.4,97.66,97.93,62011.0,97.3487,97.3487,96.6167,96.8838,62011.0
2025-04-07 15:50:00,97.87,98.28,97.4,98.19,264314.0,96.8244,97.23,96.3594,97.141,264314.0
2025-04-08 09:30:00,99.51,99.51,96.37,97.07,166638.0,98.4469,98.4469,95.3404,96.033,166638.0
2025-04-08 09:40:00,97.06,97.73,96.78,97.3,72953.0,96.0231,96.6859,95.7461,96.2605,72953.0
2025-04-08 09:50:00,97.27,97.69,96.83,97.47,107960.0,96.2308,96.6463,95.7955,96.4287,107960.0
2025-04-08 10:00:00,97.48,97.81,97.24,97.55,67094.0,96.4386,96.765,96.2011,96.5078,67094.0
2025-04-08 10:10:00,97.56,98.01,97.42,97.68,107412.0,96.5177,96.9629,96.3792,96.6364,107412.0
2025-04-08 10:20:00,97.55,97.91,97.26,97.35,91414.0,96.5078,96.864,96.2209,96.31,91414.0
2025-04-08 10:30:00,97.31,97.7,97.24,97.35,41572.0,96.2704,96.6562,96.2011,96.31,41572.0
2025-04-08 10:40:00,97.51,97.54,96.81,97.02,50226.0,96.4683,96.4979,95.7757,95.9835,50226.0
2025-04-08 10:50:00,96.98,97.0,96.65,96.71,49283.0,95.9439,95.9637,95.6174,95.6768,49283.0
2025-04-08 11:00:00,96.72,96.91,96.59,96.79,53696.0,95.6867,95.8747,95.5581,95.7559,53696.0
2025-04-08 11:10:00,96.78,96.78,96.03,96.49,44154.0,95.7461,95.7461,95.0041,95.4591,44154.0
2025-04-08 11:20:00,96.49,96.55,96.11,96.12,57244.0,95.4591,95.5185,95.0832,95.0931,57244.0
2025-04-08 11:30:00,96.16,97.0,96.07,96.74,51099.0,95.1327,95.9637,95.0436,95.7065,51099.0
2025-04-08 11:40:00,96.78,96.92,96.48,96.52,21725.0,95.7461,95.8846,95.4493,95.4888,21725.0
2025-04-08 11:50:00,96.52,96.76,96.46,96.74,42436.0,95.4888,95.7263,95.4295,95.7065,42436.0
2025-04-08 12:00:00,96.75,97.22,96.64,96.82,40783.0,95.7164,96.1814,95.6075,95.7856,40783.0
2025-04-08 12:10:00,96.82,96.98,96.4,96.55,25509.0,95.7856,95.9439,95.3701,95.5185,25509.0
2025-04-08 12:20:00,96.52,97.04,96.52,97.04,28444.0,95.4888,96.0033,95.4888,96.0033,28444.0
2025-04-08 12:30:00,97.06,97.09,96.61,96.73,28438.0,96.0231,96.0527,95.5779,95.6966,28438.0
2025-04-08 12:40:00,96.83,97.15,96.65,96.94,35235.0,95.7955,96.1121,95.6174,95.9043,35235.0
2025-04-08 12:50:00,97.12,97.2,96.89,97.05,28806.0,96.0824,96.1616,95.8549,96.0132,28806.0
2025-04-08 13:00:00,97.03,97.4,96.84,97.3,62693.0,95.9934,96.3594,95.8054,96.2605,62693.0
2025-04-08 13:10:00,97.26,97.33,96.73,96.81,40428.0,96.2209,96.2902,95.6966,95.7757,40428.0
2025-04-08 13:20:00,96.75,96.8,96.17,96.17,31343.0,95.7164,95.7658,95.1426,95.1426,31343.0
2025-04-08 13:30:00,96.18,96.44,95.93,96.38,30089.0,95.1525,95.4097,94.9051,95.3503,30089.0
2025-04-08 13:40:00,96.41,97.04,96.41,96.67,37335.0,95.38,96.0033,95.38,95.6372,37335.0
2025-04-08 13:50:00,96.67,96.68,96.33,96.67,43526.0,95.6372,95.6471,95.3009,95.6372,43526.0
2025-04-08 14:00:00,96.66,96.69,96.31,96.34,22959.0,95.6273,95.657,95.2811,95.3108,22959.0
2025-04-08 14:10:00,96.37,96.41,96.05,96.39,35510.0,95.3404,95.38,95.0239,95.3602,35510.0
2025-04-08 14:20:00,96.37,96.37,95.55,95.64,38499.0,95.3404,95.3404,94.5292,94.6182,38499.0
2025-04-08 14:30:00,95.67,96.58,95.66,95.94,52097.0,94.6479,95.5482,94.638,94.915,52097.0
2025-04-08 14:40:00,95.92,96.17,95.72,96.17,43616.0,94.8952,95.1426,94.6974,95.1426,43616.0
2025-04-08 14:50:00,96.18,96.45,95.96,95.96,15372.0,95.1525,95.4196,94.9348,94.9348,15372.0
2025-04-08 15:00:00,96.0,96.18,95.54,95.55,51699.0,94.9744,95.1525,94.5193,94.5292,51699.0
2025-04-08 15:10:00,95.55,96.1,95.55,95.75,48939.0,94.5292,95.0733,94.5292,94.7271,48939.0
2025-04-08 15:20:00,95.75,96.24,95.56,96.11,77134.0,94.7271,95.2118,94.5391,95.0832,77134.0
2025-04-08 15:30:00,96.13,96.17,94.85,94.94,147868.0,95.103,95.1426,93.8367,93.9257,147868.0
2025-04-08 15:40:00,94.94,95.24,93.85,93.89,71147.0,93.9257,94.2225,92.8474,92.8869,71147.0
2025-04-08 15:50:00,93.94,94.97,93.9,94.82,325433.0,92.9364,93.9554,92.8968,93.807,325433.0
2025-04-09 09:30:00,93.84,94.14,91.24,92.66,137543.0,92.8375,93.1343,90.2652,91.6701,137543.0
2025-04-09 09:40:00,92.65,93.29,92.0,92.35,76078.0,91.6602,92.2933,91.0171,91.3634,76078.0
2025-04-09 09:50:00,92.42,92.75,91.89,92.51,148173.0,91.4326,91.7591,90.9083,91.5217,148173.0
2025-04-09 10:00:00,92.47,92.95,92.06,92.2,106420.0,91.4821,91.957,91.0765,91.215,106420.0
2025-04-09 10:10:00,92.2,92.68,92.0,92.11,103971.0,91.215,91.6899,91.0171,91.1259,103971.0
2025-04-09 10:20:00,92.09,92.54,91.79,92.54,125925.0,91.1062,91.5513,90.8094,91.5513,125925.0
2025-04-09 10:30:00,92.44,92.75,92.27,92.29,113511.0,91.4524,91.7591,91.2842,91.304,113511.0
2025-04-09 10:40:00,92.29,92.37,91.72,91.9,66173.0,91.304,91.3832,90.7401,90.9182,66173.0
2025-04-09 10:50:00,91.93,92.1,91.22,91.26,78061.0,90.9479,91.1161,90.2455,90.285,78061.0
2025-04-09 11:00:00,91.22,91.82,91.18,91.72,127453.0,90.2455,90.839,90.2059,90.7401,127453.0
2025-04-09 11:10:00,91.68,92.49,91.63,92.29,140464.0,90.7005,91.5019,90.6511,91.304,140464.0
2025-04-09 11:20:00,92.4,92.61,92.25,92.47,74660.0,91.4128,91.6206,91.2644,91.4821,74660.0
2025-04-09 11:30:00,92.55,92.71,92.0,92.1,39753.0,91.5612,91.7195,91.0171,91.1161,39753.0
2025-04-09 11:40:00,92.11,92.15,91.7,91.81,65729.0,91.1259,91.1655,90.7203,90.8291,65729.0
2025-04-09 11:50:00,91.77,91.97,91.56,91.66,40909.0,90.7896,90.9874,90.5818,90.6808,40909.0
2025-04-09 12:00:00,91.66,92.28,91.52,92.17,28923.0,90.6808,91.2941,90.5422,91.1853,28923.0
2025-04-09 12:10:00,92.16,92.96,92.16,92.84,41124.0,91.1754,91.9669,91.1754,91.8481,41124.0
2025-04-09 12:20:00,92.77,93.0,92.63,92.81,32470.0,91.7789,92.0064,91.6404,91.8185,32470.0
2025-04-09 12:30:00,92.86,92.89,92.48,92.7,42988.0,91.8679,91.8976,91.492,91.7096,42988.0
2025-04-09 12:40:00,92.66,92.67,92.35,92.64,35401.0,91.6701,91.68,91.3634,91.6503,35401.0
2025-04-09 12:50:00,92.67,92.77,92.42,92.57,34379.0,91.68,91.7789,91.4326,91.581,34379.0
2025-04-09 13:00:00,92.57,93.35,92.54,92.69,38046.0,91.581,92.3527,91.5513,91.6997,38046.0
2025-04-09 13:10:00,92.61,94.38,92.3,94.04,36107.0,91.6206,93.3717,91.3139,93.0353,36107.0
2025-04-09 13:20:00,93.97,96.34,93.54,95.36,111708.0,92.9661,95.3108,92.5407,94.3412,111708.0
2025-04-09 13:30:00,95.36,96.55,95.07,95.39,99217.0,94.3412,95.5185,94.0543,94.3709,99217.0
2025-04-09 13:40:00,95.39,96.52,94.79,96.3,99791.0,94.3709,95.4888,93.7773,95.2712,99791.0
2025-04-09 13:50:00,96.16,96.25,95.01,95.89,58072.0,95.1327,95.2217,93.995,94.8656,58072.0
2025-04-09 14:00:00,96.06,96.28,94.78,95.08,136543.0,95.0337,95.2514,93.7674,94.0642,136543.0
2025-04-09 14:10:00,95.0,95.39,94.32,94.54,147962.0,93.9851,94.3709,93.3123,93.53,147962.0
2025-04-09 14:20:00,94.43,94.66,94.07,94.47,81038.0,93.4212,93.6487,93.065,93.4607,81038.0
2025-04-09 14:30:00,94.45,94.77,93.78,93.89,71244.0,93.4409,93.7575,92.7781,92.8869,71244.0
2025-04-09 14:40:00,93.84,94.05,93.3,93.85,59199.0,92.8375,93.0452,92.3032,92.8474,59199.0
2025-04-09 14:50:00,93.85,94.16,93.3,93.76,70159.0,92.8474,93.154,92.3032,92.7583,70159.0
2025-04-09 15:00:00,93.66,94.94,93.46,94.62,71477.0,92.6594,93.9257,92.4615,93.6091,71477.0
2025-04-09 15:10:00,94.61,94.77,94.23,94.38,57127.0,93.5992,93.7575,93.2233,93.3717,57127.0
2025-04-09 15:20:00,94.4,94.99,94.18,94.79,66749.0,93.3915,93.9752,93.1738,93.7773,66749.0
2025-04-09 15:30:00,94.76,95.08,94.36,94.41,73536.0,93.7476,94.0642,93.3519,93.4014,73536.0
2025-04-09 15:40:00,94.37,94.87,94.29,94.84,133602.0,93.3618,93.8565,93.2827,93.8268,133602.0
2025-04-09 15:50:00,94.88,95.62,94.81,95.48,386974.0,93.8664,94.5984,93.7971,94.4599,386974.0
2025-04-10 09:30:00,95.54,96.52,95.13,96.28,96928.0,94.5193,95.4888,94.1137,95.2514,96928.0
2025-04-10 09:40:00,96.26,97.97,95.93,97.93,72360.0,95.2316,96.9233,94.9051,96.8838,72360.0
2025-04-10 09:50:00,97.93,98.15,96.94,97.11,93977.0,96.8838,97.1014,95.9043,96.0725,93977.0
2025-04-10 10:00:00,97.05,97.22,96.19,96.4,198459.0,96.0132,96.1814,95.1624,95.3701,198459.0
2025-04-10 10:10:00,96.4,96.66,95.98,95.98,34026.0,95.3701,95.6273,94.9546,94.9546,34026.0
2025-04-10 10:20:00,96.02,96.54,95.69,95.78,103449.0,94.9942,95.5086,94.6677,94.7567,103449.0
2025-04-10 10:30:00,95.68,95.93,95.39,95.54,72441.0,94.6578,94.9051,94.3709,94.5193,72441.0
2025-04-10 10:40:00,95.56,95.81,95.44,95.44,37208.0,94.5391,94.7864,94.4204,94.4204,37208.0
2025-04-10 10:50:00,95.45,95.91,95.37,95.48,45659.0,94.4303,94.8853,94.3511,94.4599,45659.0
2025-04-10 11:00:00,95.48,95.75,95.4,95.74,37733.0,94.4599,94.7271,94.3808,94.7172,37733.0
2025-04-10 11:10:00,95.68,95.82,95.29,95.3,32853.0,94.6578,94.7963,94.272,94.2819,32853.0
2025-04-10 11:20:00,95.36,95.43,94.88,94.98,31411.0,94.3412,94.4105,93.8664,93.9653,31411.0
2025-04-10 11:30:00,94.99,94.99,94.67,94.68,35049.0,93.9752,93.9752,93.6586,93.6685,35049.0
2025-04-10 11:40:00,94.69,94.94,94.56,94.89,22628.0,93.6784,93.9257,93.5498,93.8762,22628.0
2025-04-10 11:50:00,94.92,95.02,94.54,94.73,27361.0,93.9059,94.0049,93.53,93.718,27361.0
2025-04-10 12:00:00,94.73,94.96,94.47,94.8,31596.0,93.718,93.9455,93.4607,93.7872,31596.0
2025-04-10 12:10:00,94.72,94.78,94.23,94.38,54808.0,93.7081,93.7674,93.2233,93.3717,54808.0
2025-04-10 12:20:00,94.31,94.31,93.75,94.02,39249.0,93.3024,93.3024,92.7484,93.0155,39249.0
2025-04-10 12:30:00,94.0,95.09,93.99,94.87,56918.0,92.9958,94.0741,92.9859,93.8565,56918.0
2025-04-10 12:40:00,94.83,95.03,94.36,94.95,51449.0,93.8169,94.0147,93.3519,93.9356,51449.0
2025-04-10 12:50:00,94.92,95.04,94.53,94.67,43577.0,93.9059,94.0246,93.5201,93.6586,43577.0
2025-04-10 13:00:00,94.66,95.4,94.24,94.34,48685.0,93.6487,94.3808,93.2332,93.3321,48685.0
2025-04-10 13:10:00,94.42,94.42,93.75,94.2,45361.0,93.4113,93.4113,92.7484,93.1936,45361.0
2025-04-10 13:20:00,94.25,94.74,93.77,94.68,31103.0,93.2431,93.7278,92.7682,93.6685,31103.0
2025-04-10 13:30:00,94.61,94.77,94.37,94.38,24856.0,93.5992,93.7575,93.3618,93.3717,24856.0
2025-04-10 13:40:00,94.38,95.65,94.37,95.23,62442.0,93.3717,94.6281,93.3618,94.2126,62442.0
2025-04-10 13:50:00,95.23,95.31,94.7,95.02,37972.0,94.2126,94.2918,93.6883,94.0049,37972.0
2025-04-10 14:00:00,94.96,95.42,94.88,94.89,46842.0,93.9455,94.4006,93.8664,93.8762,46842.0
2025-04-10 14:10:00,94.89,95.35,94.55,95.24,59830.0,93.8762,94.3313,93.5399,94.2225,59830.0
2025-04-10 14:20:00,95.24,96.14,95.24,96.02,24540.0,94.2225,95.1129,94.2225,94.9942,24540.0
2025-04-10 14:30:00,96.02,96.29,95.67,95.75,52163.0,94.9942,95.2613,94.6479,94.7271,52163.0
2025-04-10 14:40:00,95.76,96.18,95.67,95.84,37124.0,94.7369,95.1525,94.6479,94.8161,37124.0
2025-04-10 14:50:00,95.84,96.01,95.54,95.86,42090.0,94.8161,94.9843,94.5193,94.8359,42090.0
2025-04-10 15:00:00,95.78,96.26,95.54,95.68,55344.0,94.7567,95.2316,94.5193,94.6578,55344.0
2025-04-10 15:10:00,95.68,96.06,95.56,95.94,49809.0,94.6578,95.0337,94.5391,94.915,49809.0
2025-04-10 15:20:00,95.95,96.25,95.34,95.41,48558.0,94.9249,95.2217,94.3214,94.3907,48558.0
2025-04-10 15:30:00,95.4,95.86,94.91,94.98,86884.0,94.3808,94.8359,93.896,93.9653,86884.0
2025-04-10 15:40:00,94.97,95.19,94.28,94.5,124169.0,93.9554,94.173,93.2728,93.4904,124169.0
2025-04-10 15:50:00,94.47,95.35,94.42,95.12,397590.0,93.4607,94.3313,93.4113,94.1038,397590.0
2025-04-11 09:30:00,95.24,95.38,93.93,94.57,42377.0,94.2225,94.361,92.9265,93.5597,42377.0
2025-04-11 09:40:00,94.43,95.08,94.13,94.98,17969.0,93.4212,94.0642,93.1244,93.9653,17969.0
2025-04-11 09:50:00,94.91,94.99,94.05,94.07,33430.0,93.896,93.9752,93.0452,93.065,33430.0
2025-04-11 10:00:00,94.05,94.46,93.68,94.2,44688.0,93.0452,93.4508,92.6792,93.1936,44688.0
2025-04-11 10:10:00,94.18,94.54,93.94,94.0,62245.0,93.1738,93.53,92.9364,92.9958,62245.0
2025-04-11 10:20:00,94.09,94.09,93.52,93.56,31759.0,93.0848,93.0848,92.5209,92.5605,31759.0
2025-04-11 10:30:00,93.52,93.83,93.38,93.63,90082.0,92.5209,92.8276,92.3824,92.6297,90082.0
2025-04-11 10:40:00,93.61,94.1,93.56,93.93,43672.0,92.6099,93.0947,92.5605,92.9265,43672.0
2025-04-11 10:50:00,93.91,94.06,93.67,93.87,37498.0,92.9067,93.0551,92.6693,92.8671,37498.0
2025-04-11 11:00:00,93.84,94.38,93.59,93.8,86964.0,92.8375,93.3717,92.5901,92.7979,86964.0
2025-04-11 11:10:00,93.79,93.96,93.59,93.6,18436.0,92.788,92.9562,92.5901,92.6,18436.0
2025-04-11 11:20:00,93.6,94.18,93.55,94.08,17800.0,92.6,93.1738,92.5506,93.0749,17800.0
2025-04-11 11:30:00,94.03,94.31,93.93,94.31,12787.0,93.0254,93.3024,92.9265,93.3024,12787.0
2025-04-11 11:40:00,94.25,94.31,94.06,94.2,11205.0,93.2431,93.3024,93.0551,93.1936,11205.0
2025-04-11 11:50:00,94.15,94.4,94.11,94.35,30895.0,93.1441,93.3915,93.1046,93.342,30895.0
2025-04-11 12:00:00,94.41,94.57,94.3,94.44,12410.0,93.4014,93.5597,93.2925,93.4311,12410.0
2025-04-11 12:10:00,94.49,94.84,94.42,94.75,15795.0,93.4805,93.8268,93.4113,93.7377,15795.0
2025-04-11 12:20:00,94.77,94.91,94.68,94.84,16359.0,93.7575,93.896,93.6685,93.8268,16359.0
2025-04-11 12:30:00,94.84,95.34,94.79,95.29,24077.0,93.8268,94.3214,93.7773,94.272,24077.0
2025-04-11 12:40:00,95.29,95.29,95.01,95.29,33752.0,94.272,94.272,93.995,94.272,33752.0
2025-04-11 12:50:00,95.31,95.72,95.27,95.41,45089.0,94.2918,94.6974,94.2522,94.3907,45089.0
2025-04-11 13:00:00,95.41,95.71,95.37,95.51,34922.0,94.3907,94.6875,94.3511,94.4896,34922.0
2025-04-11 13:10:00,95.58,95.63,95.14,95.23,32420.0,94.5589,94.6083,94.1236,94.2126,32420.0
2025-04-11 13:20:00,95.23,95.42,94.85,95.01,29224.0,94.2126,94.4006,93.8367,93.995,29224.0
2025-04-11 13:30:00,94.94,95.55,94.89,95.55,30125.0,93.9257,94.5292,93.8762,94.5292,30125.0
2025-04-11 13:40:00,95.56,96.25,95.55,96.08,20279.0,94.5391,95.2217,94.5292,95.0535,20279.0
2025-04-11 13:50:00,96.0,96.18,95.81,95.92,10181.0,94.9744,95.1525,94.7864,94.8952,10181.0
2025-04-11 14:00:00,95.92,96.05,95.73,95.94,19230.0,94.8952,95.0239,94.7073,94.915,19230.0
2025-04-11 14:10:00,95.8,95.95,95.66,95.79,14169.0,94.7765,94.9249,94.638,94.7666,14169.0
2025-04-11 14:20:00,95.85,96.2,95.76,96.12,15643.0,94.826,95.1722,94.7369,95.0931,15643.0
2025-04-11 14:30:00,96.08,96.16,95.98,96.03,10565.0,95.0535,95.1327,94.9546,95.0041,10565.0
2025-04-11 14:40:00,96.04,96.11,95.89,96.11,11584.0,95.014,95.0832,94.8656,95.0832,11584.0
2025-04-11 14:50:00,96.12,96.25,95.9,95.93,13857.0,95.0931,95.2217,94.8755,94.9051,13857.0
2025-04-11 15:00:00,95.92,96.29,95.88,96.29,9343.0,94.8952,95.2613,94.8557,95.2613,9343.0
2025-04-11 15:10:00,96.26,96.47,96.16,96.43,21714.0,95.2316,95.4394,95.1327,95.3998,21714.0
2025-04-11 15:20:00,96.43,96.6,96.3,96.47,22470.0,95.3998,95.568,95.2712,95.4394,22470.0
2025-04-11 15:30:00,96.44,96.72,96.31,96.54,59415.0,95.4097,95.6867,95.2811,95.5086,59415.0
2025-04-11 15:40:00,96.54,96.84,96.44,96.77,75309.0,95.5086,95.8054,95.4097,95.7362,75309.0
2025-04-11 15:50:00,96.79,96.92,96.6,96.61,182913.0,95.7559,95.8846,95.568,95.5779,182913.0
2025-04-14 09:30:00,96.67,97.69,95.75,97.06,50220.0,95.6372,96.6463,94.7271,96.0231,50220.0
2025-04-14 09:40:00,97.2,97.99,97.16,97.89,20673.0,96.1616,96.9431,96.122,96.8442,20673.0
2025-04-14 09:50:00,97.95,98.04,97.56,97.85,21518.0,96.9036,96.9926,96.5177,96.8046,21518.0
2025-04-14 10:00:00,97.82,98.26,97.71,98.18,47786.0,96.7749,97.2102,96.6661,97.1311,47786.0
2025-04-14 10:10:00,98.07,98.33,97.95,98.06,27917.0,97.0223,97.2795,96.9036,97.0124,27917.0
2025-04-14 10:20:00,98.07,98.56,98.04,98.21,39234.0,97.0223,97.507,96.9926,97.1608,39234.0
2025-04-14 10:30:00,98.2,98.57,98.15,98.16,28061.0,97.1509,97.5169,97.1014,97.1113,28061.0
2025-04-14 10:40:00,98.16,98.46,98.11,98.34,56456.0,97.1113,97.4081,97.0618,97.2894,56456.0
2025-04-14 10:50:00,98.34,98.59,98.32,98.32,32145.0,97.2894,97.5367,97.2696,97.2696,32145.0
2025-04-14 11:00:00,98.38,98.91,98.37,98.78,27437.0,97.329,97.8533,97.3191,97.7247,27437.0
2025-04-14 11:10:00,98.86,99.1,98.78,98.94,134211.0,97.8038,98.0413,97.7247,97.883,134211.0
2025-04-14 11:20:00,98.94,98.96,98.62,98.75,43579.0,97.883,97.9028,97.5664,97.695,43579.0
2025-04-14 11:30:00,98.7,99.08,98.7,98.9,25973.0,97.6455,98.0215,97.6455,97.8434,25973.0
2025-04-14 11:40:00,98.82,98.93,98.67,98.8,13378.0,97.7643,97.8731,97.6159,97.7445,13378.0
2025-04-14 11:50:00,98.84,99.04,98.66,98.94,24075.0,97.784,97.9819,97.606,97.883,24075.0
2025-04-14 12:00:00,98.93,98.93,98.68,98.84,17241.0,97.8731,97.8731,97.6258,97.784,17241.0
2025-04-14 12:10:00,98.84,99.21,98.72,99.18,27399.0,97.784,98.1501,97.6653,98.1204,27399.0
2025-04-14 12:20:00,99.18,99.27,98.9,99.03,18125.0,98.1204,98.2094,97.8434,97.972,18125.0
2025-04-14 12:30:00,99.05,99.27,98.96,99.22,18400.0,97.9918,98.2094,97.9028,98.16,18400.0
2025-04-14 12:40:00,99.17,99.34,99.14,99.23,17765.0,98.1105,98.2787,98.0808,98.1699,17765.0
2025-04-14 12:50:00,99.23,99.3,99.04,99.11,17588.0,98.1699,98.2391,97.9819,98.0512,17588.0
2025-04-14 13:00:00,99.09,99.61,98.89,99.08,31623.0,98.0314,98.5458,97.8335,98.0215,31623.0
2025-04-14 13:10:00,99.06,99.3,98.98,99.25,26898.0,98.0017,98.2391,97.9225,98.1897,26898.0
2025-04-14 13:20:00,99.25,99.31,99.14,99.2,33717.0,98.1897,98.249,98.0808,98.1402,33717.0
2025-04-14 13:30:00,99.2,99.33,99.18,99.26,28826.0,98.1402,98.2688,98.1204,98.1996,28826.0
2025-04-14 13:40:00,99.24,99.41,99.2,99.34,21652.0,98.1798,98.348,98.1402,98.2787,21652.0
2025-04-14 13:50:00,99.34,99.61,99.33,99.43,32478.0,98.2787,98.5458,98.2688,98.3677,32478.0
2025-04-14 14:00:00,99.44,99.56,99.43,99.54,21177.0,98.3776,98.4964,98.3677,98.4766,21177.0
2025-04-14 14:10:00,99.51,99.7,99.51,99.58,20303.0,98.4469,98.6349,98.4469,98.5161,20303.0
2025-04-14 14:20:00,99.58,99.84,99.57,99.77,56864.0,98.5161,98.7734,98.5062,98.7041,56864.0
2025-04-14 14:30:00,99.72,99.9,99.69,99.76,27739.0,98.6546,98.8327,98.625,98.6942,27739.0
2025-04-14 14:40:00,99.78,99.87,99.72,99.82,17733.0,98.714,98.803,98.6546,98.7536,17733.0
2025-04-14 14:50:00,99.85,99.9,99.74,99.83,17829.0,98.7833,98.8327,98.6744,98.7635,17829.0
2025-04-14 15:00:00,99.83,100.03,99.82,100.03,32788.0,98.7635,98.9613,98.7536,98.9613,32788.0
2025-04-14 15:10:00,100.03,100.1,99.93,99.94,31646.0,98.9613,99.0306,98.8624,98.8723,31646.0
2025-04-14 15:20:00,99.95,100.08,99.79,99.86,39701.0,98.8822,99.0108,98.7239,98.7931,39701.0
2025-04-14 15:30:00,99.85,99.89,99.69,99.76,57434.0,98.7833,98.8228,98.625,98.6942,57434.0
2025-04-14 15:40:00,99.76,100.11,99.75,99.86,251621.0,98.6942,99.0405,98.6843,98.7931,251621.0
2025-04-14 15:50:00,99.82,100.03,99.7,99.85,244063.0,98.7536,98.9613,98.6349,98.7833,244063.0
2025-04-15 09:30:00,99.98,100.43,99.28,100.18,55744.0,98.9119,99.3571,98.2193,99.1097,55744.0
2025-04-15 09:40:00,100.18,100.37,99.86,100.01,57144.0,99.1097,99.2977,98.7931,98.9415,57144.0
2025-04-15 09:50:00,100.04,100.56,100.02,100.35,33354.0,98.9712,99.4857,98.9514,99.2779,33354.0
2025-04-15 10:00:00,100.41,100.78,100.39,100.48,42241.0,99.3373,99.7033,99.3175,99.4065,42241.0
2025-04-15 10:10:00,100.5,100.84,100.46,100.65,33359.0,99.4263,99.7627,99.3867,99.5747,33359.0
2025-04-15 10:20:00,100.6,101.14,100.49,101.06,38058.0,99.5252,100.0595,99.4164,99.9803,38058.0
2025-04-15 10:30:00,100.99,101.14,100.89,100.99,15217.0,99.9111,100.0595,99.8121,99.9111,15217.0
2025-04-15 10:40:00,100.97,101.19,100.87,101.01,23393.0,99.8913,100.1089,99.7924,99.9309,23393.0
2025-04-15 10:50:00,101.0,101.15,100.79,101.03,33145.0,99.921,100.0694,99.7132,99.9506,33145.0
2025-04-15 11:00:00,101.0,101.14,100.73,100.83,19542.0,99.921,100.0595,99.6539,99.7528,19542.0
2025-04-15 11:10:00,100.81,101.17,100.66,100.93,24254.0,99.733,100.0892,99.5846,99.8517,24254.0
2025-04-15 11:20:00,100.95,101.0,100.64,100.69,25893.0,99.8715,99.921,99.5648,99.6143,25893.0
2025-04-15 11:30:00,100.69,100.85,100.68,100.81,17172.0,99.6143,99.7726,99.6044,99.733,17172.0
2025-04-15 11:40:00,100.78,101.05,100.62,100.78,48070.0,99.7033,99.9704,99.545,99.7033,48070.0
2025-04-15 11:50:00,100.78,101.12,100.74,101.01,49858.0,99.7033,100.0397,99.6637,99.9309,49858.0
2025-04-15 12:00:00,101.0,101.14,100.75,100.79,34781.0,99.921,100.0595,99.6736,99.7132,34781.0
2025-04-15 12:10:00,100.79,100.9,100.75,100.88,13467.0,99.7132,99.822,99.6736,99.8022,13467.0
2025-04-15 12:20:00,100.88,101.12,100.86,101.06,12634.0,99.8022,100.0397,99.7825,99.9803,12634.0
2025-04-15 12:30:00,101.09,101.31,101.09,101.29,18287.0,100.01,100.2277,100.01,100.2079,18287.0
2025-04-15 12:40:00,101.29,101.42,101.16,101.33,16532.0,100.2079,100.3365,100.0793,100.2474,16532.0
2025-04-15 12:50:00,101.3,101.5,101.26,101.5,15366.0,100.2178,100.4156,100.1782,100.4156,15366.0
2025-04-15 13:00:00,101.5,101.56,101.46,101.51,33478.0,100.4156,100.475,100.3761,100.4255,33478.0
2025-04-15 13:10:00,101.54,101.56,101.35,101.36,44494.0,100.4552,100.475,100.2672,100.2771,44494.0
2025-04-15 13:20:00,101.36,101.42,101.27,101.38,38730.0,100.2771,100.3365,100.1881,100.2969,38730.0
2025-04-15 13:30:00,101.42,101.55,101.34,101.42,28656.0,100.3365,100.4651,100.2573,100.3365,28656.0
2025-04-15 13:40:00,101.38,101.44,101.29,101.35,17744.0,100.2969,100.3563,100.2079,100.2672,17744.0
2025-04-15 13:50:00,101.34,101.34,101.16,101.29,24908.0,100.2573,100.2573,100.0793,100.2079,24908.0
2025-04-15 14:00:00,101.25,101.35,101.23,101.27,18538.0,100.1683,100.2672,100.1485,100.1881,18538.0
2025-04-15 14:10:00,101.29,101.35,101.2,101.27,17877.0,100.2079,100.2672,100.1188,100.1881,17877.0
2025-04-15 14:20:00,101.28,101.34,101.11,101.17,29012.0,100.198,100.2573,100.0298,100.0892,29012.0
2025-04-15 14:30:00,101.15,101.25,101.08,101.2,18141.0,100.0694,100.1683,100.0001,100.1188,18141.0
2025-04-15 14:40:00,101.16,101.31,101.09,101.23,48516.0,100.0793,100.2277,100.01,100.1485,48516.0
2025-04-15 14:50:00,101.23,101.31,101.13,101.28,30185.0,100.1485,100.2277,100.0496,100.198,30185.0
2025-04-15 15:00:00,101.27,101.32,101.2,101.23,27468.0,100.1881,100.2375,100.1188,100.1485,27468.0
2025-04-15 15:10:00,101.23,101.37,101.18,101.26,25796.0,100.1485,100.287,100.099,100.1782,25796.0
2025-04-15 15:20:00,101.25,101.4,101.24,101.39,35933.0,100.1683,100.3167,100.1584,100.3068,35933.0
2025-04-15 15:30:00,101.38,101.38,100.84,100.84,44802.0,100.2969,100.2969,99.7627,99.7627,44802.0
2025-04-15 15:40:00,100.81,101.04,100.79,101.02,39727.0,99.733,99.9605,99.7132,99.9408,39727.0
2025-04-15 15:50:00,100.99,101.04,100.46,100.5,174771.0,99.9111,99.9605,99.3867,99.4263,174771.0
2025-04-16 09:30:00,101.65,101.74,100.59,100.81,45754.0,100.564,100.6531,99.5153,99.733,45754.0
2025-04-16 09:40:00,100.75,101.37,100.75,101.07,14109.0,99.6736,100.287,99.6736,99.9902,14109.0
2025-04-16 09:50:00,101.07,101.4,101.02,101.39,20490.0,99.9902,100.3167,99.9408,100.3068,20490.0
2025-04-16 10:00:00,101.39,101.56,101.15,101.17,41383.0,100.3068,100.475,100.0694,100.0892,41383.0
2025-04-16 10:10:00,101.19,101.36,101.07,101.19,34377.0,100.1089,100.2771,99.9902,100.1089,34377.0
2025-04-16 10:20:00,101.2,101.55,101.18,101.52,20838.0,100.1188,100.4651,100.099,100.4354,20838.0
2025-04-16 10:30:00,101.56,102.05,101.53,102.05,29499.0,100.475,100.9597,100.4453,100.9597,29499.0
2025-04-16 10:40:00,102.01,102.17,101.9,102.02,25683.0,100.9202,101.0785,100.8114,100.9301,25683.0
2025-04-16 10:50:00,101.99,102.21,101.95,102.03,52701.0,100.9004,101.118,100.8608,100.94,52701.0
2025-04-16 11:00:00,102.01,102.09,101.82,102.01,56983.0,100.9202,100.9993,100.7322,100.9202,56983.0
2025-04-16 11:10:00,102.01,102.03,101.8,101.81,21538.0,100.9202,100.94,100.7124,100.7223,21538.0
2025-04-16 11:20:00,101.81,102.15,101.78,102.14,33547.0,100.7223,101.0587,100.6926,101.0488,33547.0
2025-04-16 11:30:00,102.19,102.27,102.01,102.13,17215.0,101.0983,101.1774,100.9202,101.0389,17215.0
2025-04-16 11:40:00,102.16,102.26,102.1,102.26,11846.0,101.0686,101.1675,101.0092,101.1675,11846.0
2025-04-16 11:50:00,102.26,102.44,102.12,102.25,33730.0,101.1675,101.3456,101.029,101.1576,33730.0
2025-04-16 12:00:00,102.23,102.24,101.93,102.0,7471.0,101.1378,101.1477,100.841,100.9103,7471.0
2025-04-16 12:10:00,102.04,102.14,101.99,102.09,12528.0,100.9499,101.0488,100.9004,100.9993,12528.0
2025-04-16 12:20:00,102.06,102.13,101.98,102.1,11846.0,100.9696,101.0389,100.8905,101.0092,11846.0
2025-04-16 12:30:00,102.13,102.24,102.07,102.19,13231.0,101.0389,101.1477,100.9795,101.0983,13231.0
2025-04-16 12:40:00,102.1,102.25,102.05,102.17,8542.0,101.0092,101.1576,100.9597,101.0785,8542.0
2025-04-16 12:50:00,102.12,102.39,102.08,102.35,40771.0,101.029,101.2961,100.9894,101.2565,40771.0
2025-04-16 13:00:00,102.33,102.45,102.24,102.45,35778.0,101.2368,101.3555,101.1477,101.3555,35778.0
2025-04-16 13:10:00,102.44,102.55,102.32,102.51,15436.0,101.3456,101.4544,101.2269,101.4148,15436.0
2025-04-16 13:20:00,102.5,102.5,102.21,102.31,14194.0,101.4049,101.4049,101.118,101.217,14194.0
2025-04-16 13:30:00,102.35,102.35,101.95,101.97,33731.0,101.2565,101.2565,100.8608,100.8806,33731.0
2025-04-16 13:40:00,101.99,101.99,101.59,101.66,17189.0,100.9004,100.9004,100.5047,100.5739,17189.0
2025-04-16 13:50:00,101.64,101.87,101.52,101.55,22746.0,100.5541,100.7817,100.4354,100.4651,22746.0
2025-04-16 14:00:00,101.59,101.8,101.53,101.78,23288.0,100.5047,100.7124,100.4453,100.6926,23288.0
2025-04-16 14:10:00,101.78,101.81,101.57,101.67,27412.0,100.6926,100.7223,100.4849,100.5838,27412.0
2025-04-16 14:20:00,101.65,101.69,101.29,101.53,56274.0,100.564,100.6036,100.2079,100.4453,56274.0
2025-04-16 14:30:00,101.53,101.6,101.28,101.31,26829.0,100.4453,100.5146,100.198,100.2277,26829.0
2025-04-16 14:40:00,101.34,101.4,101.22,101.39,16956.0,100.2573,100.3167,100.1386,100.3068,16956.0
2025-04-16 14:50:00,101.37,101.38,101.25,101.27,16510.0,100.287,100.2969,100.1683,100.1881,16510.0
2025-04-16 15:00:00,101.29,101.44,101.19,101.25,14757.0,100.2079,100.3563,100.1089,100.1683,14757.0
2025-04-16 15:10:00,101.21,101.28,101.04,101.05,29247.0,100.1287,100.198,99.9605,99.9704,29247.0
2025-04-16 15:20:00,101.04,101.07,100.82,100.87,30573.0,99.9605,99.9902,99.7429,99.7924,30573.0
2025-04-16 15:30:00,100.92,100.98,100.71,100.87,24150.0,99.8418,99.9012,99.6341,99.7924,24150.0
2025-04-16 15:40:00,100.89,100.99,100.69,100.85,33399.0,99.8121,99.9111,99.6143,99.7726,33399.0
2025-04-16 15:50:00,100.83,101.41,100.71,101.24,120006.0,99.7528,100.3266,99.6341,100.1584,120006.0
2025-04-17 09:30:00,101.4,102.65,101.4,102.03,124533.0,100.3167,101.5533,100.3167,100.94,124533.0
2025-04-17 09:40:00,102.05,102.86,101.99,102.41,8529.0,100.9597,101.7611,100.9004,101.3159,8529.0
2025-04-17 09:50:00,102.5,103.09,102.46,103.02,8126.0,101.4049,101.9886,101.3654,101.9194,8126.0
2025-04-17 10:00:00,103.07,103.73,103.06,103.36,31741.0,101.9689,102.6218,101.959,102.2558,31741.0
2025-04-17 10:10:00,103.42,103.67,103.18,103.22,31424.0,102.3151,102.5624,102.0777,102.1172,31424.0
2025-04-17 10:20:00,103.16,103.17,102.91,102.96,26881.0,102.0579,102.0678,101.8106,101.86,26881.0
2025-04-17 10:30:00,103.01,103.05,102.58,102.77,40106.0,101.9095,101.9491,101.4841,101.6721,40106.0
2025-04-17 10:40:00,102.78,102.8,102.54,102.55,21892.0,101.682,101.7017,101.4445,101.4544,21892.0
2025-04-17 10:50:00,102.6,102.83,102.53,102.74,21325.0,101.5039,101.7314,101.4346,101.6424,21325.0
2025-04-17 11:00:00,102.79,103.24,102.75,103.05,18230.0,101.6918,102.137,101.6523,101.9491,18230.0
2025-04-17 11:10:00,103.16,103.48,103.08,103.45,20190.0,102.0579,102.3745,101.9787,102.3448,20190.0
2025-04-17 11:20:00,103.52,103.52,103.31,103.31,21395.0,102.414,102.414,102.2063,102.2063,21395.0
2025-04-17 11:30:00,103.28,103.53,103.23,103.46,15316.0,102.1766,102.4239,102.1271,102.3547,15316.0
2025-04-17 11:40:00,103.45,103.63,103.38,103.53,20549.0,102.3448,102.5229,102.2755,102.4239,20549.0
2025-04-17 11:50:00,103.49,103.67,103.45,103.54,16174.0,102.3844,102.5624,102.3448,102.4338,16174.0
2025-04-17 12:00:00,103.6,103.71,103.47,103.66,11057.0,102.4932,102.602,102.3646,102.5525,11057.0
2025-04-17 12:10:00,103.59,103.8,103.41,103.75,15003.0,102.4833,102.6911,102.3052,102.6416,15003.0
2025-04-17 12:20:00,103.71,103.84,103.64,103.69,6137.0,102.602,102.7306,102.5328,102.5822,6137.0
2025-04-17 12:30:00,103.64,103.79,103.54,103.73,18624.0,102.5328,102.6812,102.4338,102.6218,18624.0
2025-04-17 12:40:00,103.72,103.73,103.44,103.47,14174.0,102.6119,102.6218,102.3349,102.3646,14174.0
2025-04-17 12:50:00,103.47,103.86,103.45,103.76,28149.0,102.3646,102.7504,102.3448,102.6515,28149.0
2025-04-17 13:00:00,103.76,103.88,103.58,103.77,10227.0,102.6515,102.7702,102.4734,102.6614,10227.0
2025-04-17 13:10:00,103.75,103.81,103.49,103.55,21020.0,102.6416,102.7009,102.3844,102.4437,21020.0
2025-04-17 13:20:00,103.56,103.62,103.43,103.44,25210.0,102.4536,102.513,102.325,102.3349,25210.0
2025-04-17 13:30:00,103.45,103.73,103.42,103.64,17956.0,102.3448,102.6218,102.3151,102.5328,17956.0
2025-04-17 13:40:00,103.65,103.85,103.46,103.73,12621.0,102.5427,102.7405,102.3547,102.6218,12621.0
2025-04-17 13:50:00,103.77,103.93,103.75,103.77,11546.0,102.6614,102.8197,102.6416,102.6614,11546.0
2025-04-17 14:00:00,103.79,104.12,103.77,104.11,19327.0,102.6812,103.0076,102.6614,102.9977,19327.0
2025-04-17 14:10:00,104.11,104.23,104.05,104.23,14048.0,102.9977,103.1165,102.9384,103.1165,14048.0
2025-04-17 14:20:00,104.23,104.32,104.03,104.03,8891.0,103.1165,103.2055,102.9186,102.9186,8891.0
2025-04-17 14:30:00,104.06,104.27,104.05,104.27,12365.0,102.9483,103.156,102.9384,103.156,12365.0
2025-04-17 14:40:00,104.27,104.27,103.83,103.84,12817.0,103.156,103.156,102.7207,102.7306,12817.0
2025-04-17 14:50:00,103.8,104.04,103.76,103.86,19835.0,102.6911,102.9285,102.6515,102.7504,19835.0
2025-04-17 15:00:00,103.85,103.92,103.59,103.72,26760.0,102.7405,102.8098,102.4833,102.6119,26760.0
2025-04-17 15:10:00,103.72,103.72,103.49,103.61,24428.0,102.6119,102.6119,102.3844,102.5031,24428.0
2025-04-17 15:20:00,103.62,103.74,103.55,103.55,14984.0,102.513,102.6317,102.4437,102.4437,14984.0
2025-04-17 15:30:00,103.56,103.83,103.55,103.61,30077.0,102.4536,102.7207,102.4437,102.5031,30077.0
2025-04-17 15:40:00,103.57,103.78,103.52,103.6,23938.0,102.4635,102.6713,102.414,102.4932,23938.0
2025-04-17 15:50:00,103.54,103.69,103.46,103.58,111438.0,102.4338,102.5822,102.3547,102.4734,111438.0
2025-04-21 09:30:00,103.16,103.7,102.83,103.51,49352.0,102.0579,102.5921,101.7314,102.4042,49352.0
2025-04-21 09:40:00,103.39,103.68,103.31,103.43,8597.0,102.2854,102.5723,102.2063,102.325,8597.0
2025-04-21 09:50:00,103.58,104.15,103.57,104.02,26632.0,102.4734,103.0373,102.4635,102.9087,26632.0
2025-04-21 10:00:00,104.02,104.22,103.76,104.08,31709.0,102.9087,103.1066,102.6515,102.9681,31709.0
2025-04-21 10:10:00,104.08,104.2,103.85,103.98,35762.0,102.9681,103.0868,102.7405,102.8691,35762.0
2025-04-21 10:20:00,103.84,103.88,103.7,103.8,18191.0,102.7306,102.7702,102.5921,102.6911,18191.0
2025-04-21 10:30:00,103.76,104.05,103.76,103.89,24123.0,102.6515,102.9384,102.6515,102.7801,24123.0
2025-04-21 10:40:00,103.9,104.04,103.65,103.72,68191.0,102.79,102.9285,102.5427,102.6119,68191.0
2025-04-21 10:50:00,103.68,103.76,103.14,103.14,50840.0,102.5723,102.6515,102.0381,102.0381,50840.0
2025-04-21 11:00:00,103.11,103.2,102.83,102.93,16509.0,102.0084,102.0975,101.7314,101.8303,16509.0
2025-04-21 11:10:00,102.96,102.97,102.75,102.76,24844.0,101.86,101.8699,101.6523,101.6622,24844.0
2025-04-21 11:20:00,102.79,103.17,102.78,103.03,40046.0,101.6918,102.0678,101.682,101.9293,40046.0
2025-04-21 11:30:00,103.03,103.07,102.65,102.7,74766.0,101.9293,101.9689,101.5533,101.6028,74766.0
2025-04-21 11:40:00,102.7,102.78,102.52,102.55,22049.0,101.6028,101.682,101.4247,101.4544,22049.0
2025-04-21 11:50:00,102.55,102.68,102.41,102.42,19804.0,101.4544,101.583,101.3159,101.3258,19804.0
2025-04-21 12:00:00,102.4,102.4,102.07,102.19,12315.0,101.306,101.306,100.9795,101.0983,12315.0
2025-04-21 12:10:00,102.16,102.27,102.03,102.15,15446.0,101.0686,101.1774,100.94,101.0587,15446.0
2025-04-21 12:20:00,102.14,102.48,102.08,102.44,14887.0,101.0488,101.3852,100.9894,101.3456,14887.0
2025-04-21 12:30:00,102.44,102.55,102.3,102.36,15068.0,101.3456,101.4544,101.2071,101.2664,15068.0
2025-04-21 12:40:00,102.4,102.42,102.16,102.21,9961.0,101.306,101.3258,101.0686,101.118,9961.0
2025-04-21 12:50:00,102.23,102.23,102.05,102.12,7464.0,101.1378,101.1378,100.9597,101.029,7464.0
2025-04-21 13:00:00,102.16,102.16,101.81,101.86,9283.0,101.0686,101.0686,100.7223,100.7718,9283.0
2025-04-21 13:10:00,101.86,101.86,101.54,101.61,16555.0,100.7718,100.7718,100.4552,100.5245,16555.0
2025-04-21 13:20:00,101.59,101.73,101.46,101.58,17441.0,100.5047,100.6432,100.3761,100.4948,17441.0
2025-04-21 13:30:00,101.56,101.69,101.5,101.53,15231.0,100.475,100.6036,100.4156,100.4453,15231.0
2025-04-21 13:40:00,101.53,101.55,101.13,101.14,10495.0,100.4453,100.4651,100.0496,100.0595,10495.0
2025-04-21 13:50:00,101.19,101.22,100.98,101.04,9659.0,100.1089,100.1386,99.9012,99.9605,9659.0
2025-04-21 14:00:00,101.01,101.03,100.79,100.81,8333.0,99.9309,99.9506,99.7132,99.733,8333.0
2025-04-21 14:10:00,100.81,101.03,100.79,100.93,7587.0,99.733,99.9506,99.7132,99.8517,7587.0
2025-04-21 14:20:00,100.94,101.17,100.92,101.14,10429.0,99.8616,100.0892,99.8418,100.0595,10429.0
2025-04-21 14:30:00,101.11,101.35,101.11,101.35,29741.0,100.0298,100.2672,100.0298,100.2672,29741.0
2025-04-21 14:40:00,101.33,101.35,101.17,101.3,18887.0,100.2474,100.2672,100.0892,100.2178,18887.0
2025-04-21 14:50:00,101.3,101.34,101.18,101.31,21200.0,100.2178,100.2573,100.099,100.2277,21200.0
2025-04-21 15:00:00,101.31,101.43,101.07,101.08,34280.0,100.2277,100.3464,99.9902,100.0001,34280.0
2025-04-21 15:10:00,101.07,101.26,101.05,101.23,19987.0,99.9902,100.1782,99.9704,100.1485,19987.0
2025-04-21 15:20:00,101.23,101.43,101.19,101.37,21644.0,100.1485,100.3464,100.1089,100.287,21644.0
2025-04-21 15:30:00,101.34,101.75,101.08,101.58,34529.0,100.2573,100.663,100.0001,100.4948,34529.0
2025-04-21 15:40:00,101.58,102.08,101.58,102.08,20449.0,100.4948,100.9894,100.4948,100.9894,20449.0
2025-04-21 15:50:00,101.99,102.28,101.88,102.14,106546.0,100.9004,101.1873,100.7916,101.0488,106546.0
2025-04-22 09:30:00,102.91,103.65,102.78,103.65,57939.0,101.8106,102.5427,101.682,102.5427,57939.0
2025-04-22 09:40:00,103.5,103.61,103.17,103.24,19093.0,102.3943,102.5031,102.0678,102.137,19093.0
2025-04-22 09:50:00,103.25,103.75,103.04,103.48,52104.0,102.1469,102.6416,101.9392,102.3745,52104.0
2025-04-22 10:00:00,103.53,103.53,103.25,103.31,26763.0,102.4239,102.4239,102.1469,102.2063,26763.0
2025-04-22 10:10:00,103.36,103.66,103.26,103.58,19747.0,102.2558,102.5525,102.1568,102.4734,19747.0
2025-04-22 10:20:00,103.56,103.98,103.48,103.95,24949.0,102.4536,102.8691,102.3745,102.8395,24949.0
2025-04-22 10:30:00,103.93,104.17,103.89,104.14,30009.0,102.8197,103.0571,102.7801,103.0274,30009.0
2025-04-22 10:40:00,104.09,104.33,104.06,104.18,28669.0,102.978,103.2154,102.9483,103.067,28669.0
2025-04-22 10:50:00,104.17,104.5,104.15,104.44,17476.0,103.0571,103.3836,103.0373,103.3242,17476.0
2025-04-22 11:00:00,104.51,104.69,104.42,104.45,20850.0,103.3935,103.5715,103.3044,103.3341,20850.0
2025-04-22 11:10:00,104.48,104.59,104.44,104.53,22259.0,103.3638,103.4726,103.3242,103.4133,22259.0
2025-04-22 11:20:00,104.49,104.74,104.45,104.69,22787.0,103.3737,103.621,103.3341,103.5715,22787.0
2025-04-22 11:30:00,104.7,104.81,104.62,104.67,42741.0,103.5814,103.6903,103.5023,103.5518,42741.0
2025-04-22 11:40:00,104.68,104.76,104.6,104.7,20968.0,103.5617,103.6408,103.4825,103.5814,20968.0
2025-04-22 11:50:00,104.69,105.09,104.67,105.06,22565.0,103.5715,103.9673,103.5518,103.9376,22565.0
2025-04-22 12:00:00,105.09,105.26,104.74,104.75,20042.0,103.9673,104.1355,103.621,103.6309,20042.0
2025-04-22 12:10:00,104.76,104.79,104.42,104.51,32902.0,103.6408,103.6705,103.3044,103.3935,32902.0
2025-04-22 12:20:00,104.47,104.59,104.42,104.46,15868.0,103.3539,103.4726,103.3044,103.344,15868.0
2025-04-22 12:30:00,104.48,104.55,104.43,104.45,14956.0,103.3638,103.433,103.3143,103.3341,14956.0
2025-04-22 12:40:00,104.48,104.52,104.3,104.4,19647.0,103.3638,103.4034,103.1857,103.2846,19647.0
2025-04-22 12:50:00,104.38,104.44,104.3,104.31,14144.0,103.2649,103.3242,103.1857,103.1956,14144.0
2025-04-22 13:00:00,104.34,104.44,104.23,104.23,28495.0,103.2253,103.3242,103.1165,103.1165,28495.0
2025-04-22 13:10:00,104.23,104.24,103.48,103.73,9575.0,103.1165,103.1264,102.3745,102.6218,9575.0
2025-04-22 13:20:00,103.67,103.69,103.17,103.17,23418.0,102.5624,102.5822,102.0678,102.0678,23418.0
2025-04-22 13:30:00,103.23,103.35,103.12,103.24,26840.0,102.1271,102.2459,102.0183,102.137,26840.0
2025-04-22 13:40:00,103.2,103.34,103.12,103.28,13807.0,102.0975,102.236,102.0183,102.1766,13807.0
2025-04-22 13:50:00,103.31,103.39,103.27,103.29,10573.0,102.2063,102.2854,102.1667,102.1865,10573.0
2025-04-22 14:00:00,103.3,103.75,103.25,103.68,14921.0,102.1964,102.6416,102.1469,102.5723,14921.0
2025-04-22 14:10:00,103.69,103.87,103.63,103.79,24353.0,102.5822,102.7603,102.5229,102.6812,24353.0
2025-04-22 14:20:00,103.78,103.94,103.75,103.86,9411.0,102.6713,102.8296,102.6416,102.7504,9411.0
2025-04-22 14:30:00,103.83,104.05,103.83,103.95,16155.0,102.7207,102.9384,102.7207,102.8395,16155.0
2025-04-22 14:40:00,103.95,104.07,103.93,104.0,5972.0,102.8395,102.9582,102.8197,102.8889,5972.0
2025-04-22 14:50:00,104.0,104.08,103.95,103.99,9316.0,102.8889,102.9681,102.8395,102.879,9316.0
2025-04-22 15:00:00,104.0,104.09,103.97,104.03,10971.0,102.8889,102.978,102.8592,102.9186,10971.0
2025-04-22 15:10:00,104.03,104.17,103.98,104.01,17059.0,102.9186,103.0571,102.8691,102.8988,17059.0
2025-04-22 15:20:00,104.01,104.28,103.97,104.16,21544.0,102.8988,103.1659,102.8592,103.0472,21544.0
2025-04-22 15:30:00,104.18,104.44,104.11,104.37,26639.0,103.067,103.3242,102.9977,103.255,26639.0
2025-04-22 15:40:00,104.37,104.69,104.26,104.63,34025.0,103.255,103.5715,103.1461,103.5122,34025.0
2025-04-22 15:50:00,104.61,104.63,104.32,104.36,138759.0,103.4924,103.5122,103.2055,103.2451,138759.0
2025-04-23 09:30:00,103.47,103.47,101.24,102.3,102517.0,102.3646,102.3646,100.1584,101.2071,102517.0
2025-04-23 09:40:00,102.24,102.99,102.1,102.99,38936.0,101.1477,101.8897,101.0092,101.8897,38936.0
2025-04-23 09:50:00,102.9,102.92,102.41,102.43,57618.0,101.8007,101.8205,101.3159,101.3357,57618.0
2025-04-23 10:00:00,102.43,102.59,101.71,102.38,46805.0,101.3357,101.494,100.6234,101.2862,46805.0
2025-04-23 10:10:00,102.42,102.68,102.15,102.34,23938.0,101.3258,101.583,101.0587,101.2467,23938.0
2025-04-23 10:20:00,102.34,102.76,102.22,102.67,17702.0,101.2467,101.6622,101.1279,101.5731,17702.0
2025-04-23 10:30:00,102.69,102.7,102.38,102.47,32603.0,101.5929,101.6028,101.2862,101.3753,32603.0
2025-04-23 10:40:00,102.46,102.59,102.38,102.51,20190.0,101.3654,101.494,101.2862,101.4148,20190.0
2025-04-23 10:50:00,102.49,102.51,102.08,102.09,30622.0,101.395,101.4148,100.9894,100.9993,30622.0
2025-04-23 11:00:00,102.15,102.25,101.86,101.91,29277.0,101.0587,101.1576,100.7718,100.8212,29277.0
2025-04-23 11:10:00,101.9,101.9,101.56,101.65,32610.0,100.8114,100.8114,100.475,100.564,32610.0
2025-04-23 11:20:00,101.65,101.67,101.06,101.22,58011.0,100.564,100.5838,99.9803,100.1386,58011.0
2025-04-23 11:30:00,101.2,101.52,100.95,101.5,50093.0,100.1188,100.4354,99.8715,100.4156,50093.0
2025-04-23 11:40:00,101.5,101.57,101.13,101.37,30913.0,100.4156,100.4849,100.0496,100.287,30913.0
2025-04-23 11:50:00,101.37,101.52,101.24,101.43,16428.0,100.287,100.4354,100.1584,100.3464,16428.0
2025-04-23 12:00:00,101.39,101.46,101.18,101.18,13125.0,100.3068,100.3761,100.099,100.099,13125.0
2025-04-23 12:10:00,101.17,101.38,100.98,100.99,9872.0,100.0892,100.2969,99.9012,99.9111,9872.0
2025-04-23 12:20:00,100.94,101.04,100.65,101.02,12963.0,99.8616,99.9605,99.5747,99.9408,12963.0
2025-04-23 12:30:00,101.02,101.36,101.02,101.27,9343.0,99.9408,100.2771,99.9408,100.1881,9343.0
2025-04-23 12:40:00,101.26,101.41,101.13,101.2,12888.0,100.1782,100.3266,100.0496,100.1188,12888.0
2025-04-23 12:50:00,101.16,101.69,101.13,101.64,24368.0,100.0793,100.6036,100.0496,100.5541,24368.0
2025-04-23 13:00:00,101.58,102.14,101.4,102.09,14140.0,100.4948,101.0488,100.3167,100.9993,14140.0
2025-04-23 13:10:00,102.11,102.16,102.0,102.0,24317.0,101.0191,101.0686,100.9103,100.9103,24317.0
2025-04-23 13:20:00,102.03,102.14,101.94,101.99,36753.0,100.94,101.0488,100.8509,100.9004,36753.0
2025-04-23 13:30:00,102.02,102.04,101.57,101.74,14676.0,100.9301,100.9499,100.4849,100.6531,14676.0
2025-04-23 13:40:00,101.72,101.72,101.54,101.7,19805.0,100.6333,100.6333,100.4552,100.6135,19805.0
2025-04-23 13:50:00,101.68,101.99,101.66,101.86,10132.0,100.5937,100.9004,100.5739,100.7718,10132.0
2025-04-23 14:00:00,101.85,101.96,101.81,101.91,21170.0,100.7619,100.8707,100.7223,100.8212,21170.0
2025-04-23 14:10:00,101.87,101.93,101.76,101.83,13756.0,100.7817,100.841,100.6728,100.7421,13756.0
2025-04-23 14:20:00,101.81,101.85,101.39,101.4,10968.0,100.7223,100.7619,100.3068,100.3167,10968.0
2025-04-23 14:30:00,101.45,101.67,101.42,101.56,12108.0,100.3662,100.5838,100.3365,100.475,12108.0
2025-04-23 14:40:00,101.54,101.6,101.46,101.59,6789.0,100.4552,100.5146,100.3761,100.5047,6789.0
2025-04-23 14:50:00,101.58,101.68,101.5,101.59,19969.0,100.4948,100.5937,100.4156,100.5047,19969.0
2025-04-23 15:00:00,101.59,101.65,101.33,101.5,23731.0,100.5047,100.564,100.2474,100.4156,23731.0
2025-04-23 15:10:00,101.49,101.74,101.49,101.54,15056.0,100.4057,100.6531,100.4057,100.4552,15056.0
2025-04-23 15:20:00,101.52,101.75,101.46,101.73,12966.0,100.4354,100.663,100.3761,100.6432,12966.0
2025-04-23 15:30:00,101.73,102.14,101.69,102.14,36855.0,100.6432,101.0488,100.6036,101.0488,36855.0
2025-04-23 15:40:00,102.12,102.29,102.05,102.29,22477.0,101.029,101.1972,100.9597,101.1972,22477.0
2025-04-23 15:50:00,102.29,102.47,102.12,102.28,151564.0,101.1972,101.3753,101.029,101.1873,151564.0
2025-04-24 09:30:00,102.83,102.83,101.4,101.81,29026.0,101.7314,101.7314,100.3167,100.7223,29026.0
2025-04-24 09:40:00,101.59,102.26,101.59,102.2,6488.0,100.5047,101.1675,100.5047,101.1081,6488.0
2025-04-24 09:50:00,102.06,102.2,101.88,101.9,13859.0,100.9696,101.1081,100.7916,100.8114,13859.0
2025-04-24 10:00:00,101.98,102.44,101.84,102.25,37674.0,100.8905,101.3456,100.752,101.1576,37674.0
2025-04-24 10:10:00,102.32,102.41,102.02,102.4,11033.0,101.2269,101.3159,100.9301,101.306,11033.0
2025-04-24 10:20:00,102.24,102.32,101.96,102.01,9469.0,101.1477,101.2269,100.8707,100.9202,9469.0
2025-04-24 10:30:00,101.98,102.18,101.94,102.15,11602.0,100.8905,101.0884,100.8509,101.0587,11602.0
2025-04-24 10:40:00,102.14,102.22,101.81,101.96,10058.0,101.0488,101.1279,100.7223,100.8707,10058.0
2025-04-24 10:50:00,101.93,102.37,101.8,102.26,30028.0,100.841,101.2763,100.7124,101.1675,30028.0
2025-04-24 11:00:00,102.4,102.49,102.32,102.41,8567.0,101.306,101.395,101.2269,101.3159,8567.0
2025-04-24 11:10:00,102.41,102.75,102.41,102.65,17106.0,101.3159,101.6523,101.3159,101.5533,17106.0
2025-04-24 11:20:00,102.66,102.9,102.37,102.47,49939.0,101.5632,101.8007,101.2763,101.3753,49939.0
2025-04-24 11:30:00,102.45,102.59,102.44,102.52,10241.0,101.3555,101.494,101.3456,101.4247,10241.0
2025-04-24 11:40:00,102.53,102.61,102.4,102.49,23476.0,101.4346,101.5138,101.306,101.395,23476.0
2025-04-24 11:50:00,102.49,102.66,102.4,102.62,9551.0,101.395,101.5632,101.306,101.5237,9551.0
2025-04-24 12:00:00,102.65,102.72,102.46,102.52,7058.0,101.5533,101.6226,101.3654,101.4247,7058.0
2025-04-24 12:10:00,102.5,102.88,102.47,102.82,12781.0,101.4049,101.7809,101.3753,101.7215,12781.0
2025-04-24 12:20:00,102.83,102.96,102.47,102.47,75395.0,101.7314,101.86,101.3753,101.3753,75395.0
2025-04-24 12:30:00,102.51,102.64,102.4,102.54,14274.0,101.4148,101.5434,101.306,101.4445,14274.0
2025-04-24 12:40:00,102.52,102.68,102.52,102.57,13109.0,101.4247,101.583,101.4247,101.4742,13109.0
2025-04-24 12:50:00,102.55,102.6,102.45,102.45,10823.0,101.4544,101.5039,101.3555,101.3555,10823.0
2025-04-24 13:00:00,102.41,102.55,102.25,102.32,13687.0,101.3159,101.4544,101.1576,101.2269,13687.0
2025-04-24 13:10:00,102.3,102.36,101.91,101.91,14976.0,101.2071,101.2664,100.8212,100.8212,14976.0
2025-04-24 13:20:00,101.94,102.03,101.79,101.84,13165.0,100.8509,100.94,100.7025,100.752,13165.0
2025-04-24 13:30:00,101.85,101.92,101.66,101.71,14602.0,100.7619,100.8311,100.5739,100.6234,14602.0
2025-04-24 13:40:00,101.7,101.91,101.1,101.82,715155.0,100.6135,100.8212,100.0199,100.7322,715155.0
2025-04-24 13:50:00,101.71,101.78,101.6,101.71,14019.0,100.6234,100.6926,100.5146,100.6234,14019.0
2025-04-24 14:00:00,101.7,101.89,101.68,101.69,15982.0,100.6135,100.8015,100.5937,100.6036,15982.0
2025-04-24 14:10:00,101.7,101.71,101.55,101.55,21651.0,100.6135,100.6234,100.4651,100.4651,21651.0
2025-04-24 14:20:00,101.57,101.57,101.41,101.44,23018.0,100.4849,100.4849,100.3266,100.3563,23018.0
2025-04-24 14:30:00,101.45,101.58,101.44,101.53,15791.0,100.3662,100.4948,100.3563,100.4453,15791.0
2025-04-24 14:40:00,101.53,101.56,101.34,101.42,16453.0,100.4453,100.475,100.2573,100.3365,16453.0
2025-04-24 14:50:00,101.44,101.48,101.24,101.28,9991.0,100.3563,100.3958,100.1584,100.198,9991.0
2025-04-24 15:00:00,101.22,101.22,100.94,100.98,35140.0,100.1386,100.1386,99.8616,99.9012,35140.0
2025-04-24 15:10:00,100.97,101.06,100.72,101.0,39839.0,99.8913,99.9803,99.644,99.921,39839.0
2025-04-24 15:20:00,100.98,101.36,100.95,101.24,24332.0,99.9012,100.2771,99.8715,100.1584,24332.0
2025-04-24 15:30:00,101.26,101.62,101.1,101.28,32215.0,100.1782,100.5343,100.0199,100.198,32215.0
2025-04-24 15:40:00,101.26,101.42,101.16,101.3,34645.0,100.1782,100.3365,100.0793,100.2178,34645.0
2025-04-24 15:50:00,101.29,101.3,100.73,100.75,301608.0,100.2079,100.2178,99.6539,99.6736,301608.0
2025-04-25 09:30:00,100.6,100.97,99.84,100.97,41568.0,99.5252,99.8913,98.7734,99.8913,41568.0
2025-04-25 09:40:00,100.94,100.94,99.71,100.05,7933.0,99.8616,99.8616,98.6447,98.9811,7933.0
2025-04-25 09:50:00,100.12,100.14,99.55,99.57,15260.0,99.0504,99.0702,98.4865,98.5062,15260.0
2025-04-25 10:00:00,99.58,99.72,99.34,99.59,47687.0,98.5161,98.6546,98.2787,98.526,47687.0
2025-04-25 10:10:00,99.61,100.11,99.5,99.74,64745.0,98.5458,99.0405,98.437,98.6744,64745.0
2025-04-25 10:20:00,99.72,99.78,99.44,99.6,16723.0,98.6546,98.714,98.3776,98.5359,16723.0
2025-04-25 10:30:00,99.51,99.54,99.19,99.44,22854.0,98.4469,98.4766,98.1303,98.3776,22854.0
2025-04-25 10:40:00,99.42,99.65,99.41,99.62,9511.0,98.3578,98.5854,98.348,98.5557,9511.0
2025-04-25 10:50:00,99.65,100.01,99.63,100.0,9041.0,98.5854,98.9415,98.5656,98.9317,9041.0
2025-04-25 11:00:00,100.03,100.1,99.92,99.98,17277.0,98.9613,99.0306,98.8525,98.9119,17277.0
2025-04-25 11:10:00,99.98,100.06,99.85,99.9,16618.0,98.9119,98.991,98.7833,98.8327,16618.0
2025-04-25 11:20:00,99.88,99.97,99.84,99.96,13533.0,98.8129,98.902,98.7734,98.8921,13533.0
2025-04-25 11:30:00,99.92,99.97,99.77,99.81,13611.0,98.8525,98.902,98.7041,98.7437,13611.0
2025-04-25 11:40:00,99.81,99.92,99.75,99.78,19426.0,98.7437,98.8525,98.6843,98.714,19426.0
2025-04-25 11:50:00,99.81,100.05,99.79,99.98,12470.0,98.7437,98.9811,98.7239,98.9119,12470.0
2025-04-25 12:00:00,100.0,100.2,100.0,100.12,12644.0,98.9317,99.1295,98.9317,99.0504,12644.0
2025-04-25 12:10:00,100.13,100.25,100.05,100.09,8997.0,99.0603,99.179,98.9811,99.0207,8997.0
2025-04-25 12:20:00,100.12,100.22,100.04,100.18,5864.0,99.0504,99.1493,98.9712,99.1097,5864.0
2025-04-25 12:30:00,100.18,100.23,100.09,100.09,4392.0,99.1097,99.1592,99.0207,99.0207,4392.0
2025-04-25 12:40:00,100.11,100.12,100.01,100.08,9074.0,99.0405,99.0504,98.9415,99.0108,9074.0
2025-04-25 12:50:00,100.03,100.08,99.96,100.07,8927.0,98.9613,99.0108,98.8921,99.0009,8927.0
2025-04-25 13:00:00,100.07,100.15,99.96,99.97,7829.0,99.0009,99.08,98.8921,98.902,7829.0
2025-04-25 13:10:00,100.01,100.13,99.97,100.13,7578.0,98.9415,99.0603,98.902,99.0603,7578.0
2025-04-25 13:20:00,100.15,100.25,100.14,100.23,22314.0,99.08,99.179,99.0702,99.1592,22314.0
2025-04-25 13:30:00,100.2,100.25,99.97,100.04,15775.0,99.1295,99.179,98.902,98.9712,15775.0
2025-04-25 13:40:00,100.07,100.25,100.02,100.22,13707.0,99.0009,99.179,98.9514,99.1493,13707.0
2025-04-25 13:50:00,100.22,100.24,100.07,100.12,9001.0,99.1493,99.1691,99.0009,99.0504,9001.0
2025-04-25 14:00:00,100.09,100.4,100.04,100.35,11920.0,99.0207,99.3274,98.9712,99.2779,11920.0
2025-04-25 14:10:00,100.36,100.49,100.35,100.44,5779.0,99.2878,99.4164,99.2779,99.367,5779.0
2025-04-25 14:20:00,100.43,100.72,100.43,100.49,12588.0,99.3571,99.644,99.3571,99.4164,12588.0
2025-04-25 14:30:00,100.48,100.57,100.38,100.52,20869.0,99.4065,99.4956,99.3076,99.4461,20869.0
2025-04-25 14:40:00,100.57,100.59,100.46,100.54,23301.0,99.4956,99.5153,99.3867,99.4659,23301.0
2025-04-25 14:50:00,100.5,100.59,100.27,100.28,21873.0,99.4263,99.5153,99.1988,99.2087,21873.0
2025-04-25 15:00:00,100.3,100.38,100.23,100.36,10206.0,99.2284,99.3076,99.1592,99.2878,10206.0
2025-04-25 15:10:00,100.32,100.42,100.28,100.35,19298.0,99.2482,99.3472,99.2087,99.2779,19298.0
2025-04-25 15:20:00,100.34,100.48,100.29,100.29,20536.0,99.268,99.4065,99.2186,99.2186,20536.0
2025-04-25 15:30:00,100.29,100.32,100.01,100.22,27875.0,99.2186,99.2482,98.9415,99.1493,27875.0
2025-04-25 15:40:00,100.22,100.36,100.07,100.29,31767.0,99.1493,99.2878,99.0009,99.2186,31767.0
2025-04-25 15:50:00,100.26,100.38,100.11,100.2,140033.0,99.1889,99.3076,99.0405,99.1295,140033.0
2025-04-28 09:30:00,99.91,101.04,99.79,100.58,46411.0,98.8426,99.9605,98.7239,99.5055,46411.0
2025-04-28 09:40:00,100.48,100.61,99.91,99.96,10778.0,99.4065,99.5351,98.8426,98.8921,10778.0
2025-04-28 09:50:00,99.96,100.09,99.84,99.95,25665.0,98.8921,99.0207,98.7734,98.8822,25665.0
2025-04-28 10:00:00,99.95,100.06,99.62,99.66,20182.0,98.8822,98.991,98.5557,98.5953,20182.0
2025-04-28 10:10:00,99.69,99.86,99.59,99.86,26496.0,98.625,98.7931,98.526,98.7931,26496.0
2025-04-28 10:20:00,99.9,100.01,99.82,99.83,21813.0,98.8327,98.9415,98.7536,98.7635,21813.0
2025-04-28 10:30:00,99.85,100.05,99.64,100.01,23823.0,98.7833,98.9811,98.5755,98.9415,23823.0
2025-04-28 10:40:00,99.98,100.03,99.83,99.91,22964.0,98.9119,98.9613,98.7635,98.8426,22964.0
2025-04-28 10:50:00,99.91,100.18,99.89,100.01,78214.0,98.8426,99.1097,98.8228,98.9415,78214.0
2025-04-28 11:00:00,100.0,100.1,99.93,99.95,58856.0,98.9317,99.0306,98.8624,98.8822,58856.0
2025-04-28 11:10:00,100.0,100.03,99.79,100.02,30450.0,98.9317,98.9613,98.7239,98.9514,30450.0
2025-04-28 11:20:00,100.07,100.11,99.94,100.06,48460.0,99.0009,99.0405,98.8723,98.991,48460.0
2025-04-28 11:30:00,100.08,100.13,99.87,100.08,50282.0,99.0108,99.0603,98.803,99.0108,50282.0
2025-04-28 11:40:00,100.08,100.28,100.04,100.13,26830.0,99.0108,99.2087,98.9712,99.0603,26830.0
2025-04-28 11:50:00,100.13,100.3,100.05,100.13,42154.0,99.0603,99.2284,98.9811,99.0603,42154.0
2025-04-28 12:00:00,100.18,100.22,100.06,100.22,18607.0,99.1097,99.1493,98.991,99.1493,18607.0
2025-04-28 12:10:00,100.25,100.36,100.1,100.33,20829.0,99.179,99.2878,99.0306,99.2581,20829.0
2025-04-28 12:20:00,100.33,100.42,100.29,100.34,39051.0,99.2581,99.3472,99.2186,99.268,39051.0
2025-04-28 12:30:00,100.34,100.35,100.15,100.26,39666.0,99.268,99.2779,99.08,99.1889,39666.0
2025-04-28 12:40:00,100.29,100.29,100.15,100.26,13571.0,99.2186,99.2186,99.08,99.1889,13571.0
2025-04-28 12:50:00,100.26,100.38,100.25,100.33,37081.0,99.1889,99.3076,99.179,99.2581,37081.0
2025-04-28 13:00:00,100.38,100.41,100.16,100.2,9368.0,99.3076,99.3373,99.0899,99.1295,9368.0
2025-04-28 13:10:00,100.17,100.31,100.13,100.29,11063.0,99.0998,99.2383,99.0603,99.2186,11063.0
2025-04-28 13:20:00,100.26,100.4,100.22,100.28,24579.0,99.1889,99.3274,99.1493,99.2087,24579.0
2025-04-28 13:30:00,100.28,100.55,100.18,100.44,49543.0,99.2087,99.4758,99.1097,99.367,49543.0
2025-04-28 13:40:00,100.42,100.57,100.37,100.46,102979.0,99.3472,99.4956,99.2977,99.3867,102979.0
2025-04-28 13:50:00,100.49,100.73,100.49,100.73,15676.0,99.4164,99.6539,99.4164,99.6539,15676.0
2025-04-28 14:00:00,100.7,100.96,100.67,100.89,18006.0,99.6242,99.8814,99.5945,99.8121,18006.0
2025-04-28 14:10:00,100.88,100.92,100.73,100.76,14608.0,99.8022,99.8418,99.6539,99.6835,14608.0
2025-04-28 14:20:00,100.76,100.96,100.73,100.96,19475.0,99.6835,99.8814,99.6539,99.8814,19475.0
2025-04-28 14:30:00,100.95,101.09,100.92,101.01,19951.0,99.8715,100.01,99.8418,99.9309,19951.0
2025-04-28 14:40:00,101.01,101.05,100.89,100.93,13975.0,99.9309,99.9704,99.8121,99.8517,13975.0
2025-04-28 14:50:00,100.95,100.96,100.82,100.82,19278.0,99.8715,99.8814,99.7429,99.7429,19278.0
2025-04-28 15:00:00,100.82,100.96,100.82,100.9,20453.0,99.7429,99.8814,99.7429,99.822,20453.0
2025-04-28 15:10:00,100.92,100.93,100.78,100.82,27870.0,99.8418,99.8517,99.7033,99.7429,27870.0
2025-04-28 15:20:00,100.81,100.92,100.75,100.84,25392.0,99.733,99.8418,99.6736,99.7627,25392.0
2025-04-28 15:30:00,100.83,100.86,100.66,100.76,49077.0,99.7528,99.7825,99.5846,99.6835,49077.0
2025-04-28 15:40:00,100.71,101.0,100.67,100.92,52169.0,99.6341,99.921,99.5945,99.8418,52169.0
2025-04-28 15:50:00,100.92,101.11,100.77,100.92,161045.0,99.8418,100.0298,99.6934,99.8418,161045.0
2025-04-29 09:30:00,100.83,103.29,100.44,103.28,47891.0,99.7528,102.1865,99.367,102.1766,47891.0
2025-04-29 09:40:00,103.17,104.16,102.81,104.15,102204.0,102.0678,103.0472,101.7116,103.0373,102204.0
2025-04-29 09:50:00,103.99,104.09,103.52,103.92,89833.0,102.879,102.978,102.414,102.8098,89833.0
2025-04-29 10:00:00,103.95,104.24,103.64,103.87,26664.0,102.8395,103.1264,102.5328,102.7603,26664.0
2025-04-29 10:10:00,103.85,103.96,103.43,103.66,32022.0,102.7405,102.8493,102.325,102.5525,32022.0
2025-04-29 10:20:00,103.62,103.66,103.14,103.44,26123.0,102.513,102.5525,102.0381,102.3349,26123.0
2025-04-29 10:30:00,103.45,103.55,103.16,103.22,13099.0,102.3448,102.4437,102.0579,102.1172,13099.0
2025-04-29 10:40:00,103.25,103.5,103.14,103.42,20616.0,102.1469,102.3943,102.0381,102.3151,20616.0
2025-04-29 10:50:00,103.5,103.74,103.42,103.66,10836.0,102.3943,102.6317,102.3151,102.5525,10836.0
2025-04-29 11:00:00,103.75,103.93,103.68,103.89,14052.0,102.6416,102.8197,102.5723,102.7801,14052.0
2025-04-29 11:10:00,103.84,103.95,103.4,103.42,40766.0,102.7306,102.8395,102.2953,102.3151,40766.0
2025-04-29 11:20:00,103.42,103.77,103.42,103.76,28614.0,102.3151,102.6614,102.3151,102.6515,28614.0
2025-04-29 11:30:00,103.8,103.91,103.65,103.84,25950.0,102.6911,102.7999,102.5427,102.7306,25950.0
2025-04-29 11:40:00,103.81,103.99,103.81,103.89,16915.0,102.7009,102.879,102.7009,102.7801,16915.0
2025-04-29 11:50:00,103.95,103.96,103.65,103.67,20834.0,102.8395,102.8493,102.5427,102.5624,20834.0
2025-04-29 12:00:00,103.65,103.79,103.62,103.73,7018.0,102.5427,102.6812,102.513,102.6218,7018.0
2025-04-29 12:10:00,103.75,103.82,103.54,103.75,41320.0,102.6416,102.7108,102.4338,102.6416,41320.0
2025-04-29 12:20:00,103.76,103.91,103.73,103.84,15715.0,102.6515,102.7999,102.6218,102.7306,15715.0
2025-04-29 12:30:00,103.85,103.96,103.71,103.92,45960.0,102.7405,102.8493,102.602,102.8098,45960.0
2025-04-29 12:40:00,103.96,103.96,103.65,103.7,11369.0,102.8493,102.8493,102.5427,102.5921,11369.0
2025-04-29 12:50:00,103.75,104.11,103.75,103.92,19787.0,102.6416,102.9977,102.6416,102.8098,19787.0
2025-04-29 13:00:00,103.96,104.22,103.85,104.14,13583.0,102.8493,103.1066,102.7405,103.0274,13583.0
2025-04-29 13:10:00,104.14,104.39,104.1,104.34,17680.0,103.0274,103.2748,102.9878,103.2253,17680.0
2025-04-29 13:20:00,104.34,104.44,104.25,104.42,9395.0,103.2253,103.3242,103.1362,103.3044,9395.0
2025-04-29 13:30:00,104.46,104.56,104.25,104.28,19842.0,103.344,103.4429,103.1362,103.1659,19842.0
2025-04-29 13:40:00,104.31,104.37,104.24,104.33,10691.0,103.1956,103.255,103.1264,103.2154,10691.0
2025-04-29 13:50:00,104.28,104.45,104.27,104.44,8401.0,103.1659,103.3341,103.156,103.3242,8401.0
2025-04-29 14:00:00,104.44,104.44,104.23,104.3,10553.0,103.3242,103.3242,103.1165,103.1857,10553.0
2025-04-29 14:10:00,104.32,104.32,104.13,104.14,8181.0,103.2055,103.2055,103.0175,103.0274,8181.0
2025-04-29 14:20:00,104.11,104.14,103.96,104.06,11662.0,102.9977,103.0274,102.8493,102.9483,11662.0
2025-04-29 14:30:00,104.07,104.15,104.05,104.09,12598.0,102.9582,103.0373,102.9384,102.978,12598.0
2025-04-29 14:40:00,104.06,104.11,103.98,103.98,8936.0,102.9483,102.9977,102.8691,102.8691,8936.0
2025-04-29 14:50:00,104.0,104.13,103.9,104.13,11787.0,102.8889,103.0175,102.79,103.0175,11787.0
2025-04-29 15:00:00,104.09,104.25,104.04,104.25,19721.0,102.978,103.1362,102.9285,103.1362,19721.0
2025-04-29 15:10:00,104.25,104.28,104.03,104.1,39736.0,103.1362,103.1659,102.9186,102.9878,39736.0
2025-04-29 15:20:00,104.1,104.14,103.95,104.0,27569.0,102.9878,103.0274,102.8395,102.8889,27569.0
2025-04-29 15:30:00,104.0,104.05,103.78,103.89,31402.0,102.8889,102.9384,102.6713,102.7801,31402.0
2025-04-29 15:40:00,103.88,103.98,103.74,103.93,53436.0,102.7702,102.8691,102.6317,102.8197,53436.0
2025-04-29 15:50:00,103.92,103.95,103.63,103.73,191473.0,102.8098,102.8395,102.5229,102.6218,191473.0
2025-04-30 09:30:00,104.95,105.2,103.93,104.77,101239.0,103.8288,104.0761,102.8197,103.6507,101239.0
2025-04-30 09:40:00,104.78,104.82,104.15,104.2,41146.0,103.6606,103.7002,103.0373,103.0868,41146.0
2025-04-30 09:50:00,104.15,104.61,103.94,104.56,45079.0,103.0373,103.4924,102.8296,103.4429,45079.0
2025-04-30 10:00:00,104.58,104.68,104.32,104.57,36885.0,103.4627,103.5617,103.2055,103.4528,36885.0
2025-04-30 10:10:00,104.54,104.68,104.38,104.53,39915.0,103.4231,103.5617,103.2649,103.4133,39915.0
2025-04-30 10:20:00,104.55,104.89,104.47,104.75,19907.0,103.433,103.7694,103.3539,103.6309,19907.0
2025-04-30 10:30:00,104.76,104.89,104.49,104.61,23218.0,103.6408,103.7694,103.3737,103.4924,23218.0
2025-04-30 10:40:00,104.59,104.74,104.49,104.52,16833.0,103.4726,103.621,103.3737,103.4034,16833.0
2025-04-30 10:50:00,104.49,104.78,104.47,104.65,22696.0,103.3737,103.6606,103.3539,103.532,22696.0
2025-04-30 11:00:00,104.66,105.07,104.65,105.04,18482.0,103.5419,103.9475,103.532,103.9178,18482.0
2025-04-30 11:10:00,105.03,105.28,105.01,105.2,14045.0,103.9079,104.1552,103.8881,104.0761,14045.0
2025-04-30 11:20:00,105.24,105.25,105.04,105.08,13840.0,104.1157,104.1256,103.9178,103.9574,13840.0
2025-04-30 11:30:00,105.11,105.33,105.05,105.33,17702.0,103.9871,104.2047,103.9277,104.2047,17702.0
2025-04-30 11:40:00,105.28,105.32,105.12,105.19,33653.0,104.1552,104.1948,103.997,104.0662,33653.0
2025-04-30 11:50:00,105.2,105.27,104.96,104.99,13123.0,104.0761,104.1453,103.8387,103.8683,13123.0
2025-04-30 12:00:00,105.03,105.09,104.91,105.05,14252.0,103.9079,103.9673,103.7892,103.9277,14252.0
2025-04-30 12:10:00,105.06,105.15,104.97,105.08,22661.0,103.9376,104.0266,103.8486,103.9574,22661.0
2025-04-30 12:20:00,105.08,105.11,104.89,104.89,14663.0,103.9574,103.9871,103.7694,103.7694,14663.0
2025-04-30 12:30:00,104.89,105.02,104.84,104.97,19011.0,103.7694,103.898,103.7199,103.8486,19011.0
2025-04-30 12:40:00,104.99,105.06,104.93,105.06,10333.0,103.8683,103.9376,103.809,103.9376,10333.0
2025-04-30 12:50:00,105.06,105.17,105.02,105.17,15071.0,103.9376,104.0464,103.898,104.0464,15071.0
2025-04-30 13:00:00,105.15,105.16,104.9,104.9,30763.0,104.0266,104.0365,103.7793,103.7793,30763.0
2025-04-30 13:10:00,104.9,105.04,104.86,105.02,30583.0,103.7793,103.9178,103.7397,103.898,30583.0
2025-04-30 13:20:00,105.02,105.28,104.95,105.27,119466.0,103.898,104.1552,103.8288,104.1453,119466.0
2025-04-30 13:30:00,105.28,105.51,105.26,105.51,22815.0,104.1552,104.3828,104.1355,104.3828,22815.0
2025-04-30 13:40:00,105.5,105.58,105.34,105.5,334517.0,104.3729,104.452,104.2146,104.3729,334517.0
2025-04-30 13:50:00,105.5,105.69,105.49,105.61,33453.0,104.3729,104.5609,104.363,104.4817,33453.0
2025-04-30 14:00:00,105.59,105.93,105.53,105.54,48954.0,104.4619,104.7983,104.4026,104.4125,48954.0
2025-04-30 14:10:00,105.6,105.71,105.48,105.59,29259.0,104.4718,104.5806,104.3531,104.4619,29259.0
2025-04-30 14:20:00,105.59,105.64,105.38,105.39,43927.0,104.4619,104.5114,104.2542,104.2641,43927.0
2025-04-30 14:30:00,105.42,105.47,105.21,105.35,68472.0,104.2937,104.3432,104.086,104.2245,68472.0
2025-04-30 14:40:00,105.33,105.42,105.23,105.32,65270.0,104.2047,104.2937,104.1058,104.1948,65270.0
2025-04-30 14:50:00,105.33,105.33,105.11,105.12,56663.0,104.2047,104.2047,103.9871,103.997,56663.0
2025-04-30 15:00:00,105.14,105.28,105.1,105.23,33544.0,104.0167,104.1552,103.9772,104.1058,33544.0
2025-04-30 15:10:00,105.23,105.46,105.23,105.35,60118.0,104.1058,104.3333,104.1058,104.2245,60118.0
2025-04-30 15:20:00,105.37,105.46,105.21,105.27,50239.0,104.2443,104.3333,104.086,104.1453,50239.0
2025-04-30 15:30:00,105.26,105.27,104.8,105.0,98708.0,104.1355,104.1453,103.6804,103.8782,98708.0
2025-04-30 15:40:00,105.0,105.7,105.0,105.65,65086.0,103.8782,104.5708,103.8782,104.5213,65086.0
2025-04-30 15:50:00,105.71,106.07,105.58,105.74,228740.0,104.5806,104.9368,104.452,104.6103,228740.0
2025-05-01 09:30:00,105.99,106.13,104.58,105.61,63842.0,104.8577,104.9962,103.4627,104.4817,63842.0
2025-05-01 09:40:00,105.62,105.95,104.39,104.8,45591.0,104.4916,104.8181,103.2748,103.6804,45591.0
2025-05-01 09:50:00,104.82,105.31,104.55,104.67,51411.0,103.7002,104.1849,103.433,103.5518,51411.0
2025-05-01 10:00:00,104.84,104.93,104.42,104.77,40483.0,103.7199,103.809,103.3044,103.6507,40483.0
2025-05-01 10:10:00,104.62,105.43,104.62,105.25,37217.0,103.5023,104.3036,103.5023,104.1256,37217.0
2025-05-01 10:20:00,105.21,105.71,105.19,105.63,32647.0,104.086,104.5806,104.0662,104.5015,32647.0
2025-05-01 10:30:00,105.63,105.86,105.54,105.83,30894.0,104.5015,104.729,104.4125,104.6994,30894.0
2025-05-01 10:40:00,105.83,106.08,105.71,105.96,66135.0,104.6994,104.9467,104.5806,104.828,66135.0
2025-05-01 10:50:00,105.97,106.35,105.9,106.31,30246.0,104.8379,105.2138,104.7686,105.1742,30246.0
2025-05-01 11:00:00,106.32,106.57,106.14,106.21,46734.0,105.1841,105.4315,105.0061,105.0753,46734.0
2025-05-01 11:10:00,106.22,106.66,106.07,106.16,38886.0,105.0852,105.5205,104.9368,105.0258,38886.0
2025-05-01 11:20:00,106.13,106.21,105.84,105.94,33355.0,104.9962,105.0753,104.7093,104.8082,33355.0
2025-05-01 11:30:00,105.9,106.02,105.63,105.92,44481.0,104.7686,104.8873,104.5015,104.7884,44481.0
2025-05-01 11:40:00,105.93,105.99,105.63,105.78,61235.0,104.7983,104.8577,104.5015,104.6499,61235.0
2025-05-01 11:50:00,105.87,106.04,105.68,105.76,61113.0,104.7389,104.9071,104.551,104.6301,61113.0
2025-05-01 12:00:00,105.79,106.18,105.68,106.08,31086.0,104.6598,105.0456,104.551,104.9467,31086.0
2025-05-01 12:10:00,106.15,106.42,105.96,106.15,45920.0,105.0159,105.2831,104.828,105.0159,45920.0
2025-05-01 12:20:00,106.21,106.33,106.1,106.11,29699.0,105.0753,105.194,104.9665,104.9764,29699.0
2025-05-01 12:30:00,106.12,106.12,105.72,105.81,11458.0,104.9863,104.9863,104.5905,104.6796,11458.0
2025-05-01 12:40:00,105.81,106.14,105.76,106.05,45808.0,104.6796,105.0061,104.6301,104.917,45808.0
2025-05-01 12:50:00,106.07,106.34,106.06,106.25,34261.0,104.9368,105.2039,104.9269,105.1149,34261.0
2025-05-01 13:00:00,106.26,106.49,106.23,106.43,14768.0,105.1248,105.3523,105.0951,105.293,14768.0
2025-05-01 13:10:00,106.43,106.54,106.27,106.41,61282.0,105.293,105.4018,105.1347,105.2732,61282.0
2025-05-01 13:20:00,106.45,106.57,106.18,106.23,36574.0,105.3127,105.4315,105.0456,105.0951,36574.0
2025-05-01 13:30:00,106.28,106.52,106.25,106.39,14091.0,105.1446,105.382,105.1149,105.2534,14091.0
2025-05-01 13:40:00,106.42,106.5,106.03,106.07,13019.0,105.2831,105.3622,104.8972,104.9368,13019.0
2025-05-01 13:50:00,106.07,106.31,105.94,105.94,9073.0,104.9368,105.1742,104.8082,104.8082,9073.0
2025-05-01 14:00:00,105.98,106.25,105.96,106.23,14063.0,104.8478,105.1149,104.828,105.0951,14063.0
2025-05-01 14:10:00,106.18,106.53,106.17,106.52,18886.0,105.0456,105.3919,105.0357,105.382,18886.0
2025-05-01 14:20:00,106.47,106.47,106.32,106.35,30999.0,105.3325,105.3325,105.1841,105.2138,30999.0
2025-05-01 14:30:00,106.36,106.47,106.31,106.45,23793.0,105.2237,105.3325,105.1742,105.3127,23793.0
2025-05-01 14:40:00,106.49,106.6,106.41,106.55,12195.0,105.3523,105.4611,105.2732,105.4117,12195.0
2025-05-01 14:50:00,106.52,106.83,106.51,106.77,22717.0,105.382,105.6887,105.3721,105.6293,22717.0
2025-05-01 15:00:00,106.82,106.82,106.41,106.55,30802.0,105.6788,105.6788,105.2732,105.4117,30802.0
2025-05-01 15:10:00,106.54,106.71,106.45,106.49,21844.0,105.4018,105.57,105.3127,105.3523,21844.0
2025-05-01 15:20:00,106.52,106.65,106.39,106.53,26825.0,105.382,105.5106,105.2534,105.3919,26825.0
2025-05-01 15:30:00,106.48,106.7,106.37,106.62,31469.0,105.3424,105.5601,105.2336,105.4809,31469.0
2025-05-01 15:40:00,106.62,106.83,106.6,106.77,52187.0,105.4809,105.6887,105.4611,105.6293,52187.0
2025-05-01 15:50:00,106.75,106.84,106.03,106.38,232743.0,105.6095,105.6986,104.8972,105.2435,232743.0
2025-05-02 09:30:00,106.8,107.15,106.35,106.76,56101.0,105.659,106.0053,105.2138,105.6194,56101.0
2025-05-02 09:40:00,106.75,106.75,106.36,106.41,18122.0,105.6095,105.6095,105.2237,105.2732,18122.0
2025-05-02 09:50:00,106.41,106.41,106.06,106.34,179532.0,105.2732,105.2732,104.9269,105.2039,179532.0
2025-05-02 10:00:00,106.34,106.91,106.34,106.81,317905.0,105.2039,105.7678,105.2039,105.6689,317905.0
2025-05-02 10:10:00,106.78,107.14,106.72,107.04,86263.0,105.6392,105.9954,105.5799,105.8964,86263.0
2025-05-02 10:20:00,107.05,107.16,106.82,106.92,41851.0,105.9063,106.0152,105.6788,105.7777,41851.0
2025-05-02 10:30:00,106.95,107.02,106.67,107.02,41438.0,105.8074,105.8767,105.5304,105.8767,41438.0
2025-05-02 10:40:00,107.02,107.02,106.7,106.75,25530.0,105.8767,105.8767,105.5601,105.6095,25530.0
2025-05-02 10:50:00,106.8,106.83,106.6,106.61,40961.0,105.659,105.6887,105.4611,105.471,40961.0
2025-05-02 11:00:00,106.56,106.56,106.0,106.02,17456.0,105.4216,105.4216,104.8675,104.8873,17456.0
2025-05-02 11:10:00,106.06,106.42,105.87,106.26,30235.0,104.9269,105.2831,104.7389,105.1248,30235.0
2025-05-02 11:20:00,106.26,106.32,106.06,106.27,27684.0,105.1248,105.1841,104.9269,105.1347,27684.0
2025-05-02 11:30:00,106.31,106.7,106.24,106.7,20442.0,105.1742,105.5601,105.105,105.5601,20442.0
2025-05-02 11:40:00,106.68,106.71,106.37,106.39,23868.0,105.5403,105.57,105.2336,105.2534,23868.0
2025-05-02 11:50:00,106.39,106.49,106.2,106.2,15150.0,105.2534,105.3523,105.0654,105.0654,15150.0
2025-05-02 12:00:00,106.15,106.37,106.13,106.34,18583.0,105.0159,105.2336,104.9962,105.2039,18583.0
2025-05-02 12:10:00,106.36,106.46,106.32,106.39,11189.0,105.2237,105.3226,105.1841,105.2534,11189.0
2025-05-02 12:20:00,106.36,106.45,106.27,106.41,16977.0,105.2237,105.3127,105.1347,105.2732,16977.0
2025-05-02 12:30:00,106.42,106.46,105.94,105.99,206622.0,105.2831,105.3226,104.8082,104.8577,206622.0
2025-05-02 12:40:00,105.99,106.03,105.88,105.98,54011.0,104.8577,104.8972,104.7488,104.8478,54011.0
2025-05-02 12:50:00,106.0,106.05,105.92,105.92,62554.0,104.8675,104.917,104.7884,104.7884,62554.0
2025-05-02 13:00:00,105.95,106.02,105.93,106.01,24366.0,104.8181,104.8873,104.7983,104.8774,24366.0
2025-05-02 13:10:00,106.01,106.25,105.97,106.18,126856.0,104.8774,105.1149,104.8379,105.0456,126856.0
2025-05-02 13:20:00,106.15,106.3,106.09,106.22,11976.0,105.0159,105.1643,104.9566,105.0852,11976.0
2025-05-02 13:30:00,106.24,106.61,106.18,106.57,52619.0,105.105,105.471,105.0456,105.4315,52619.0
2025-05-02 13:40:00,106.51,106.76,106.47,106.73,50025.0,105.3721,105.6194,105.3325,105.5898,50025.0
2025-05-02 13:50:00,106.75,106.89,106.71,106.71,15088.0,105.6095,105.748,105.57,105.57,15088.0
2025-05-02 14:00:00,106.71,106.74,106.63,106.7,8471.0,105.57,105.5996,105.4908,105.5601,8471.0
2025-05-02 14:10:00,106.66,106.76,106.59,106.74,12945.0,105.5205,105.6194,105.4512,105.5996,12945.0
2025-05-02 14:20:00,106.74,106.77,106.64,106.71,12397.0,105.5996,105.6293,105.5007,105.57,12397.0
2025-05-02 14:30:00,106.68,106.94,106.67,106.92,23678.0,105.5403,105.7975,105.5304,105.7777,23678.0
2025-05-02 14:40:00,106.93,107.03,106.84,106.96,26867.0,105.7876,105.8865,105.6986,105.8173,26867.0
2025-05-02 14:50:00,106.95,107.09,106.91,106.96,27775.0,105.8074,105.9459,105.7678,105.8173,27775.0
2025-05-02 15:00:00,106.95,107.02,106.83,106.97,32260.0,105.8074,105.8767,105.6887,105.8272,32260.0
2025-05-02 15:10:00,106.96,107.04,106.9,107.04,21218.0,105.8173,105.8964,105.7579,105.8964,21218.0
2025-05-02 15:20:00,107.04,107.23,107.03,107.16,34757.0,105.8964,106.0844,105.8865,106.0152,34757.0
2025-05-02 15:30:00,107.15,107.3,107.07,107.07,59149.0,106.0053,106.1537,105.9261,105.9261,59149.0
2025-05-02 15:40:00,107.05,107.14,106.84,106.85,73055.0,105.9063,105.9954,105.6986,105.7085,73055.0
2025-05-02 15:50:00,106.91,107.08,106.79,106.86,254296.0,105.7678,105.936,105.6491,105.7184,254296.0
2025-05-05 09:30:00,107.46,107.65,106.45,106.46,35053.0,106.312,106.4999,105.3127,105.3226,35053.0
2025-05-05 09:40:00,106.4,106.73,105.82,106.11,12038.0,105.2633,105.5898,104.6895,104.9764,12038.0
2025-05-05 09:50:00,106.12,106.31,105.96,106.22,11179.0,104.9863,105.1742,104.828,105.0852,11179.0
2025-05-05 10:00:00,106.21,106.58,106.07,106.58,12508.0,105.0753,105.4414,104.9368,105.4414,12508.0
2025-05-05 10:10:00,106.52,106.94,106.47,106.74,17124.0,105.382,105.7975,105.3325,105.5996,17124.0
2025-05-05 10:20:00,106.73,107.15,106.65,106.8,40808.0,105.5898,106.0053,105.5106,105.659,40808.0
2025-05-05 10:30:00,106.81,106.87,106.52,106.53,258166.0,105.6689,105.7283,105.382,105.3919,258166.0
2025-05-05 10:40:00,106.51,106.57,106.25,106.55,40383.0,105.3721,105.4315,105.1149,105.4117,40383.0
2025-05-05 10:50:00,106.49,106.68,106.41,106.59,129219.0,105.3523,105.5403,105.2732,105.4512,129219.0
2025-05-05 11:00:00,106.59,106.6,106.35,106.5,43675.0,105.4512,105.4611,105.2138,105.3622,43675.0
2025-05-05 11:10:00,106.44,106.74,106.41,106.66,55663.0,105.3028,105.5996,105.2732,105.5205,55663.0
2025-05-05 11:20:00,106.66,106.66,106.41,106.43,28156.0,105.5205,105.5205,105.2732,105.293,28156.0
2025-05-05 11:30:00,106.44,106.49,106.28,106.31,7886.0,105.3028,105.3523,105.1446,105.1742,7886.0
2025-05-05 11:40:00,106.31,106.63,106.3,106.57,14523.0,105.1742,105.4908,105.1643,105.4315,14523.0
2025-05-05 11:50:00,106.53,106.78,106.51,106.62,12706.0,105.3919,105.6392,105.3721,105.4809,12706.0
2025-05-05 12:00:00,106.65,106.86,106.65,106.78,26490.0,105.5106,105.7184,105.5106,105.6392,26490.0
2025-05-05 12:10:00,106.82,106.86,106.74,106.8,15044.0,105.6788,105.7184,105.5996,105.659,15044.0
2025-05-05 12:20:00,106.77,106.86,106.74,106.84,13824.0,105.6293,105.7184,105.5996,105.6986,13824.0
2025-05-05 12:30:00,106.84,106.86,106.73,106.76,20140.0,105.6986,105.7184,105.5898,105.6194,20140.0
2025-05-05 12:40:00,106.76,106.86,106.75,106.83,13744.0,105.6194,105.7184,105.6095,105.6887,13744.0
2025-05-05 12:50:00,106.82,106.85,106.68,106.7,19173.0,105.6788,105.7085,105.5403,105.5601,19173.0
2025-05-05 13:00:00,106.7,106.74,106.59,106.61,18342.0,105.5601,105.5996,105.4512,105.471,18342.0
2025-05-05 13:10:00,106.64,106.71,106.57,106.66,40780.0,105.5007,105.57,105.4315,105.5205,40780.0
2025-05-05 13:20:00,106.66,106.66,106.51,106.64,11064.0,105.5205,105.5205,105.3721,105.5007,11064.0
2025-05-05 13:30:00,106.64,106.99,106.63,106.97,19086.0,105.5007,105.847,105.4908,105.8272,19086.0
2025-05-05 13:40:00,106.99,107.07,106.88,106.98,170816.0,105.847,105.9261,105.7381,105.8371,170816.0
2025-05-05 13:50:00,107.01,107.02,106.81,106.81,73658.0,105.8668,105.8767,105.6689,105.6689,73658.0
2025-05-05 14:00:00,106.8,106.93,106.8,106.91,8208.0,105.659,105.7876,105.659,105.7678,8208.0
2025-05-05 14:10:00,106.94,107.13,106.91,107.05,21305.0,105.7975,105.9855,105.7678,105.9063,21305.0
2025-05-05 14:20:00,107.04,107.26,107.03,107.26,55173.0,105.8964,106.1141,105.8865,106.1141,55173.0
2025-05-05 14:30:00,107.24,107.29,107.14,107.27,8119.0,106.0943,106.1438,105.9954,106.124,8119.0
2025-05-05 14:40:00,107.3,107.37,107.2,107.29,16066.0,106.1537,106.2229,106.0547,106.1438,16066.0
2025-05-05 14:50:00,107.32,107.32,107.09,107.15,45573.0,106.1734,106.1734,105.9459,106.0053,45573.0
2025-05-05 15:00:00,107.15,107.37,107.12,107.2,22367.0,106.0053,106.2229,105.9756,106.0547,22367.0
2025-05-05 15:10:00,107.26,107.28,107.11,107.12,11973.0,106.1141,106.1339,105.9657,105.9756,11973.0
2025-05-05 15:20:00,107.09,107.12,106.99,107.01,13911.0,105.9459,105.9756,105.847,105.8668,13911.0
2025-05-05 15:30:00,107.03,107.06,106.91,107.05,18707.0,105.8865,105.9162,105.7678,105.9063,18707.0
2025-05-05 15:40:00,107.03,107.09,106.91,107.05,32890.0,105.8865,105.9459,105.7678,105.9063,32890.0
2025-05-05 15:50:00,107.08,107.11,106.91,106.95,122001.0,105.936,105.9657,105.7678,105.8074,122001.0
2025-05-06 09:30:00,106.77,107.15,106.17,106.39,43736.0,105.6293,106.0053,105.0357,105.2534,43736.0
2025-05-06 09:40:00,106.39,106.74,106.12,106.28,16244.0,105.2534,105.5996,104.9863,105.1446,16244.0
2025-05-06 09:50:00,106.28,106.52,106.12,106.28,16164.0,105.1446,105.382,104.9863,105.1446,16164.0
2025-05-06 10:00:00,106.3,106.55,106.17,106.39,18739.0,105.1643,105.4117,105.0357,105.2534,18739.0
2025-05-06 10:10:00,106.39,106.61,106.39,106.6,41036.0,105.2534,105.471,105.2534,105.4611,41036.0
2025-05-06 10:20:00,106.6,106.85,106.6,106.81,29893.0,105.4611,105.7085,105.4611,105.6689,29893.0
2025-05-06 10:30:00,106.8,106.97,106.66,106.66,38657.0,105.659,105.8272,105.5205,105.5205,38657.0
2025-05-06 10:40:00,106.67,107.07,106.67,107.06,334412.0,105.5304,105.9261,105.5304,105.9162,334412.0
2025-05-06 10:50:00,107.02,107.22,107.01,107.16,24699.0,105.8767,106.0745,105.8668,106.0152,24699.0
2025-05-06 11:00:00,107.18,107.27,107.03,107.26,33269.0,106.0349,106.124,105.8865,106.1141,33269.0
2025-05-06 11:10:00,107.22,107.26,107.0,107.02,17823.0,106.0745,106.1141,105.8569,105.8767,17823.0
2025-05-06 11:20:00,107.02,107.16,106.96,107.0,23519.0,105.8767,106.0152,105.8173,105.8569,23519.0
2025-05-06 11:30:00,107.03,107.03,106.88,106.88,15687.0,105.8865,105.8865,105.7381,105.7381,15687.0
2025-05-06 11:40:00,106.87,106.87,106.63,106.8,9153.0,105.7283,105.7283,105.4908,105.659,9153.0
2025-05-06 11:50:00,106.8,106.8,106.45,106.5,4654.0,105.659,105.659,105.3127,105.3622,4654.0
2025-05-06 12:00:00,106.48,106.57,106.44,106.44,7894.0,105.3424,105.4315,105.3028,105.3028,7894.0
2025-05-06 12:10:00,106.42,106.61,106.41,106.55,13276.0,105.2831,105.471,105.2732,105.4117,13276.0
2025-05-06 12:20:00,106.53,106.55,106.4,106.41,11401.0,105.3919,105.4117,105.2633,105.2732,11401.0
2025-05-06 12:30:00,106.4,106.64,106.4,106.62,5120.0,105.2633,105.5007,105.2633,105.4809,5120.0
2025-05-06 12:40:00,106.59,106.62,106.15,106.15,10133.0,105.4512,105.4809,105.0159,105.0159,10133.0
2025-05-06 12:50:00,106.1,106.14,106.06,106.07,3260.0,104.9665,105.0061,104.9269,104.9368,3260.0
2025-05-06 13:00:00,106.06,106.13,106.0,106.09,6880.0,104.9269,104.9962,104.8675,104.9566,6880.0
2025-05-06 13:10:00,106.13,106.37,106.08,106.37,5372.0,104.9962,105.2336,104.9467,105.2336,5372.0
2025-05-06 13:20:00,106.32,106.33,106.2,106.2,7365.0,105.1841,105.194,105.0654,105.0654,7365.0
2025-05-06 13:30:00,106.22,106.26,106.07,106.07,6785.0,105.0852,105.1248,104.9368,104.9368,6785.0
2025-05-06 13:40:00,106.03,106.08,105.97,106.04,5999.0,104.8972,104.9467,104.8379,104.9071,5999.0
2025-05-06 13:50:00,106.04,106.07,105.93,105.97,5559.0,104.9071,104.9368,104.7983,104.8379,5559.0
2025-05-06 14:00:00,105.95,106.26,105.95,106.06,10664.0,104.8181,105.1248,104.8181,104.9269,10664.0
2025-05-06 14:10:00,106.05,106.19,105.94,106.18,8086.0,104.917,105.0555,104.8082,105.0456,8086.0
2025-05-06 14:20:00,106.15,106.31,106.11,106.2,9657.0,105.0159,105.1742,104.9764,105.0654,9657.0
2025-05-06 14:30:00,106.23,106.31,106.19,106.31,8231.0,105.0951,105.1742,105.0555,105.1742,8231.0
2025-05-06 14:40:00,106.31,106.34,106.23,106.24,7201.0,105.1742,105.2039,105.0951,105.105,7201.0
2025-05-06 14:50:00,106.27,106.4,106.24,106.36,16977.0,105.1347,105.2633,105.105,105.2237,16977.0
2025-05-06 15:00:00,106.4,106.48,106.2,106.27,9644.0,105.2633,105.3424,105.0654,105.1347,9644.0
2025-05-06 15:10:00,106.29,106.39,106.21,106.31,10441.0,105.1545,105.2534,105.0753,105.1742,10441.0
2025-05-06 15:20:00,106.31,106.35,106.21,106.35,15808.0,105.1742,105.2138,105.0753,105.2138,15808.0
2025-05-06 15:30:00,106.38,106.57,106.38,106.57,17814.0,105.2435,105.4315,105.2435,105.4315,17814.0
2025-05-06 15:40:00,106.57,106.67,106.48,106.67,45001.0,105.4315,105.5304,105.3424,105.5304,45001.0
2025-05-06 15:50:00,106.73,106.73,106.32,106.41,168703.0,105.5898,105.5898,105.1841,105.2732,168703.0
2025-05-07 09:30:00,105.56,106.96,105.56,106.21,62941.0,104.4323,105.8173,104.4323,105.0753,62941.0
2025-05-07 09:40:00,106.28,106.74,106.11,106.57,52792.0,105.1446,105.5996,104.9764,105.4315,52792.0
2025-05-07 09:50:00,106.59,106.72,106.14,106.31,47869.0,105.4512,105.5799,105.0061,105.1742,47869.0
2025-05-07 10:00:00,106.34,106.49,106.0,106.07,51850.0,105.2039,105.3523,104.8675,104.9368,51850.0
2025-05-07 10:10:00,106.1,106.15,105.68,105.72,35807.0,104.9665,105.0159,104.551,104.5905,35807.0
2025-05-07 10:20:00,105.77,106.23,105.62,106.02,70899.0,104.64,105.0951,104.4916,104.8873,70899.0
2025-05-07 10:30:00,105.97,106.25,105.97,106.01,33901.0,104.8379,105.1149,104.8379,104.8774,33901.0
2025-05-07 10:40:00,106.02,106.74,106.02,106.46,61608.0,104.8873,105.5996,104.8873,105.3226,61608.0
2025-05-07 10:50:00,106.49,106.6,106.32,106.42,32983.0,105.3523,105.4611,105.1841,105.2831,32983.0
2025-05-07 11:00:00,106.5,106.5,106.06,106.23,18747.0,105.3622,105.3622,104.9269,105.0951,18747.0
2025-05-07 11:10:00,106.28,106.32,106.16,106.28,20975.0,105.1446,105.1841,105.0258,105.1446,20975.0
2025-05-07 11:20:00,106.31,106.47,106.3,106.35,19479.0,105.1742,105.3325,105.1643,105.2138,19479.0
2025-05-07 11:30:00,106.36,106.49,106.26,106.26,25754.0,105.2237,105.3523,105.1248,105.1248,25754.0
2025-05-07 11:40:00,106.28,106.49,106.25,106.29,15889.0,105.1446,105.3523,105.1149,105.1545,15889.0
2025-05-07 11:50:00,106.29,106.56,106.23,106.5,88711.0,105.1545,105.4216,105.0951,105.3622,88711.0
2025-05-07 12:00:00,106.46,106.64,106.44,106.59,10244.0,105.3226,105.5007,105.3028,105.4512,10244.0
2025-05-07 12:10:00,106.61,106.67,106.55,106.6,17411.0,105.471,105.5304,105.4117,105.4611,17411.0
2025-05-07 12:20:00,106.63,106.65,106.42,106.44,9923.0,105.4908,105.5106,105.2831,105.3028,9923.0
2025-05-07 12:30:00,106.43,106.7,106.42,106.7,15612.0,105.293,105.5601,105.2831,105.5601,15612.0
2025-05-07 12:40:00,106.7,106.7,106.58,106.64,10788.0,105.5601,105.5601,105.4414,105.5007,10788.0
2025-05-07 12:50:00,106.63,106.64,106.45,106.46,33334.0,105.4908,105.5007,105.3127,105.3226,33334.0
2025-05-07 13:00:00,106.48,106.51,106.22,106.4,60628.0,105.3424,105.3721,105.0852,105.2633,60628.0
2025-05-07 13:10:00,106.4,106.44,106.25,106.28,36599.0,105.2633,105.3028,105.1149,105.1446,36599.0
2025-05-07 13:20:00,106.28,106.31,105.96,105.98,73192.0,105.1446,105.1742,104.828,104.8478,73192.0
2025-05-07 13:30:00,105.96,106.08,104.03,104.77,309872.0,104.828,104.9467,102.9186,103.6507,309872.0
2025-05-07 13:40:00,104.77,105.38,104.77,105.24,49767.0,103.6507,104.2542,103.6507,104.1157,49767.0
2025-05-07 13:50:00,105.24,105.43,104.95,104.99,62110.0,104.1157,104.3036,103.8288,103.8683,62110.0
2025-05-07 14:00:00,104.99,105.17,104.57,104.73,178319.0,103.8683,104.0464,103.4528,103.6111,178319.0
2025-05-07 14:10:00,104.69,104.91,104.51,104.91,150743.0,103.5715,103.7892,103.3935,103.7892,150743.0
2025-05-07 14:20:00,104.91,105.13,104.75,104.88,111548.0,103.7892,104.0068,103.6309,103.7595,111548.0
2025-05-07 14:30:00,104.88,104.99,104.72,104.95,167856.0,103.7595,103.8683,103.6012,103.8288,167856.0
2025-05-07 14:40:00,104.95,104.99,104.45,104.57,193322.0,103.8288,103.8683,103.3341,103.4528,193322.0
2025-05-07 14:50:00,104.57,105.16,104.55,104.92,133534.0,103.4528,104.0365,103.433,103.7991,133534.0
2025-05-07 15:00:00,104.95,105.13,104.86,105.13,74289.0,103.8288,104.0068,103.7397,104.0068,74289.0
2025-05-07 15:10:00,105.13,105.28,104.98,105.26,80556.0,104.0068,104.1552,103.8584,104.1355,80556.0
2025-05-07 15:20:00,105.26,105.3,104.87,104.92,142898.0,104.1355,104.175,103.7496,103.7991,142898.0
2025-05-07 15:30:00,104.88,105.27,104.81,105.15,97687.0,103.7595,104.1453,103.6903,104.0266,97687.0
2025-05-07 15:40:00,105.15,105.41,104.8,104.96,182069.0,104.0266,104.2839,103.6804,103.8387,182069.0
2025-05-07 15:50:00,104.91,104.98,104.51,104.73,636601.0,103.7892,103.8584,103.3935,103.6111,636601.0
2025-05-08 09:30:00,104.55,104.98,104.49,104.95,50299.0,103.433,103.8584,103.3737,103.8288,50299.0
2025-05-08 09:40:00,104.94,105.0,104.63,104.7,17407.0,103.8189,103.8782,103.5122,103.5814,17407.0
2025-05-08 09:50:00,104.69,104.79,104.36,104.7,39533.0,103.5715,103.6705,103.2451,103.5814,39533.0
2025-05-08 10:00:00,104.67,104.84,104.45,104.51,523896.0,103.5518,103.7199,103.3341,103.3935,523896.0
2025-05-08 10:10:00,104.47,104.73,104.36,104.46,41399.0,103.3539,103.6111,103.2451,103.344,41399.0
2025-05-08 10:20:00,104.52,104.82,104.46,104.82,20504.0,103.4034,103.7002,103.344,103.7002,20504.0
2025-05-08 10:30:00,104.82,104.82,104.21,104.25,18078.0,103.7002,103.7002,103.0967,103.1362,18078.0
2025-05-08 10:40:00,104.19,104.53,104.16,104.53,21935.0,103.0769,103.4133,103.0472,103.4133,21935.0
2025-05-08 10:50:00,104.5,104.75,104.29,104.32,28871.0,103.3836,103.6309,103.1758,103.2055,28871.0
2025-05-08 11:00:00,104.3,104.68,104.25,104.55,33022.0,103.1857,103.5617,103.1362,103.433,33022.0
2025-05-08 11:10:00,104.53,104.65,104.47,104.59,35013.0,103.4133,103.532,103.3539,103.4726,35013.0
2025-05-08 11:20:00,104.63,104.82,104.57,104.62,31571.0,103.5122,103.7002,103.4528,103.5023,31571.0
2025-05-08 11:30:00,104.56,104.75,104.54,104.71,10646.0,103.4429,103.6309,103.4231,103.5913,10646.0
2025-05-08 11:40:00,104.71,105.08,104.66,104.85,37417.0,103.5913,103.9574,103.5419,103.7298,37417.0
2025-05-08 11:50:00,104.86,104.96,104.65,104.82,11954.0,103.7397,103.8387,103.532,103.7002,11954.0
2025-05-08 12:00:00,104.81,105.06,104.81,104.99,28737.0,103.6903,103.9376,103.6903,103.8683,28737.0
2025-05-08 12:10:00,105.0,105.03,104.9,104.92,14828.0,103.8782,103.9079,103.7793,103.7991,14828.0
2025-05-08 12:20:00,104.93,104.97,104.81,104.82,12589.0,103.809,103.8486,103.6903,103.7002,12589.0
2025-05-08 12:30:00,104.84,104.91,104.7,104.73,14068.0,103.7199,103.7892,103.5814,103.6111,14068.0
2025-05-08 12:40:00,104.7,105.01,104.69,104.79,27970.0,103.5814,103.8881,103.5715,103.6705,27970.0
2025-05-08 12:50:00,104.81,104.96,104.8,104.92,12114.0,103.6903,103.8387,103.6804,103.7991,12114.0
2025-05-08 13:00:00,104.95,105.0,104.78,104.82,15654.0,103.8288,103.8782,103.6606,103.7002,15654.0
2025-05-08 13:10:00,104.78,104.82,104.67,104.67,7176.0,103.6606,103.7002,103.5518,103.5518,7176.0
2025-05-08 13:20:00,104.66,104.67,104.38,104.44,24213.0,103.5419,103.5518,103.2649,103.3242,24213.0
2025-05-08 13:30:00,104.45,104.6,104.45,104.51,8579.0,103.3341,103.4825,103.3341,103.3935,8579.0
2025-05-08 13:40:00,104.51,104.51,104.4,104.45,9560.0,103.3935,103.3935,103.2846,103.3341,9560.0
2025-05-08 13:50:00,104.43,104.43,104.15,104.16,8585.0,103.3143,103.3143,103.0373,103.0472,8585.0
2025-05-08 14:00:00,104.16,104.27,104.13,104.22,18177.0,103.0472,103.156,103.0175,103.1066,18177.0
2025-05-08 14:10:00,104.22,104.36,104.18,104.33,24943.0,103.1066,103.2451,103.067,103.2154,24943.0
2025-05-08 14:20:00,104.31,104.34,103.97,103.99,17433.0,103.1956,103.2253,102.8592,102.879,17433.0
2025-05-08 14:30:00,104.02,104.23,104.0,104.12,31230.0,102.9087,103.1165,102.8889,103.0076,31230.0
2025-05-08 14:40:00,104.15,104.18,104.1,104.1,13286.0,103.0373,103.067,102.9878,102.9878,13286.0
2025-05-08 14:50:00,104.06,104.09,104.01,104.04,9516.0,102.9483,102.978,102.8988,102.9285,9516.0
2025-05-08 15:00:00,104.01,104.04,103.89,103.98,16629.0,102.8988,102.9285,102.7801,102.8691,16629.0
2025-05-08 15:10:00,103.98,103.99,103.83,103.9,26021.0,102.8691,102.879,102.7207,102.79,26021.0
2025-05-08 15:20:00,103.88,103.93,103.83,103.88,26112.0,102.7702,102.8197,102.7207,102.7702,26112.0
2025-05-08 15:30:00,103.87,104.04,103.77,103.92,25834.0,102.7603,102.9285,102.6614,102.8098,25834.0
2025-05-08 15:40:00,103.94,103.94,103.66,103.73,31169.0,102.8296,102.8296,102.5525,102.6218,31169.0
2025-05-08 15:50:00,103.7,103.7,103.19,103.28,131865.0,102.5921,102.5921,102.0876,102.1766,131865.0
2025-05-09 09:30:00,103.57,103.76,102.97,103.5,32935.0,102.4635,102.6515,101.8699,102.3943,32935.0
2025-05-09 09:40:00,103.51,103.79,103.5,103.73,11654.0,102.4042,102.6812,102.3943,102.6218,11654.0
2025-05-09 09:50:00,103.75,104.21,103.71,104.18,24254.0,102.6416,103.0967,102.602,103.067,24254.0
2025-05-09 10:00:00,104.22,104.39,104.1,104.2,32020.0,103.1066,103.2748,102.9878,103.0868,32020.0
2025-05-09 10:10:00,104.16,104.38,104.06,104.37,29457.0,103.0472,103.2649,102.9483,103.255,29457.0
2025-05-09 10:20:00,104.38,104.49,104.21,104.39,30631.0,103.2649,103.3737,103.0967,103.2748,30631.0
2025-05-09 10:30:00,104.39,104.52,104.29,104.48,32105.0,103.2748,103.4034,103.1758,103.3638,32105.0
2025-05-09 10:40:00,104.52,104.77,104.49,104.56,16824.0,103.4034,103.6507,103.3737,103.4429,16824.0
2025-05-09 10:50:00,104.56,104.72,104.51,104.6,9381.0,103.4429,103.6012,103.3935,103.4825,9381.0
2025-05-09 11:00:00,104.62,104.75,104.59,104.72,20824.0,103.5023,103.6309,103.4726,103.6012,20824.0
2025-05-09 11:10:00,104.73,104.85,104.63,104.75,14915.0,103.6111,103.7298,103.5122,103.6309,14915.0
2025-05-09 11:20:00,104.75,104.84,104.66,104.74,30845.0,103.6309,103.7199,103.5419,103.621,30845.0
2025-05-09 11:30:00,104.75,105.06,104.55,104.92,51526.0,103.6309,103.9376,103.433,103.7991,51526.0
2025-05-09 11:40:00,104.9,104.95,104.83,104.92,25577.0,103.7793,103.8288,103.71,103.7991,25577.0
2025-05-09 11:50:00,104.92,105.2,104.86,105.13,23438.0,103.7991,104.0761,103.7397,104.0068,23438.0
2025-05-09 12:00:00,105.15,105.36,105.15,105.33,17481.0,104.0266,104.2344,104.0266,104.2047,17481.0
2025-05-09 12:10:00,105.34,105.45,105.19,105.24,36275.0,104.2146,104.3234,104.0662,104.1157,36275.0
2025-05-09 12:20:00,105.23,105.3,105.09,105.1,37081.0,104.1058,104.175,103.9673,103.9772,37081.0
2025-05-09 12:30:00,105.1,105.1,104.96,104.98,57090.0,103.9772,103.9772,103.8387,103.8584,57090.0
2025-05-09 12:40:00,104.96,105.06,104.92,105.0,35987.0,103.8387,103.9376,103.7991,103.8782,35987.0
2025-05-09 12:50:00,104.96,105.03,104.91,104.94,18494.0,103.8387,103.9079,103.7892,103.8189,18494.0
2025-05-09 13:00:00,104.96,105.02,104.9,105.01,35538.0,103.8387,103.898,103.7793,103.8881,35538.0
2025-05-09 13:10:00,105.01,105.1,104.87,105.08,48995.0,103.8881,103.9772,103.7496,103.9574,48995.0
2025-05-09 13:20:00,105.04,105.18,105.0,105.01,49771.0,103.9178,104.0563,103.8782,103.8881,49771.0
2025-05-09 13:30:00,105.02,105.17,105.01,105.17,25111.0,103.898,104.0464,103.8881,104.0464,25111.0
2025-05-09 13:40:00,105.18,105.41,105.16,105.41,20953.0,104.0563,104.2839,104.0365,104.2839,20953.0
2025-05-09 13:50:00,105.43,105.54,105.36,105.48,22614.0,104.3036,104.4125,104.2344,104.3531,22614.0
2025-05-09 14:00:00,105.48,105.48,105.18,105.18,47480.0,104.3531,104.3531,104.0563,104.0563,47480.0
2025-05-09 14:10:00,105.2,105.26,105.1,105.14,35192.0,104.0761,104.1355,103.9772,104.0167,35192.0
2025-05-09 14:20:00,105.13,105.25,105.06,105.1,48666.0,104.0068,104.1256,103.9376,103.9772,48666.0
2025-05-09 14:30:00,105.11,105.25,105.08,105.19,37532.0,103.9871,104.1256,103.9574,104.0662,37532.0
2025-05-09 14:40:00,105.17,105.27,105.16,105.23,26188.0,104.0464,104.1453,104.0365,104.1058,26188.0
2025-05-09 14:50:00,105.23,105.24,105.16,105.19,29391.0,104.1058,104.1157,104.0365,104.0662,29391.0
2025-05-09 15:00:00,105.19,105.37,105.19,105.29,30303.0,104.0662,104.2443,104.0662,104.1651,30303.0
2025-05-09 15:10:00,105.29,105.33,105.2,105.29,34532.0,104.1651,104.2047,104.0761,104.1651,34532.0
2025-05-09 15:20:00,105.29,105.32,105.22,105.27,29635.0,104.1651,104.1948,104.0959,104.1453,29635.0
2025-05-09 15:30:00,105.27,105.4,105.16,105.23,36848.0,104.1453,104.274,104.0365,104.1058,36848.0
2025-05-09 15:40:00,105.23,105.28,104.92,105.08,56654.0,104.1058,104.1552,103.7991,103.9574,56654.0
2025-05-09 15:50:00,105.09,105.14,104.85,104.99,138798.0,103.9673,104.0167,103.7298,103.8683,138798.0
2025-05-12 09:30:00,102.82,102.85,101.28,101.49,89492.0,101.7215,101.7512,100.198,100.4057,89492.0
2025-05-12 09:40:00,101.45,101.64,100.76,100.89,98793.0,100.3662,100.5541,99.6835,99.8121,98793.0
2025-05-12 09:50:00,100.85,101.51,100.83,100.94,36494.0,99.7726,100.4255,99.7528,99.8616,36494.0
2025-05-12 10:00:00,100.88,101.09,100.36,100.38,99871.0,99.8022,100.01,99.2878,99.3076,99871.0
2025-05-12 10:10:00,100.36,100.73,100.24,100.33,39318.0,99.2878,99.6539,99.1691,99.2581,39318.0
2025-05-12 10:20:00,100.35,100.39,99.67,99.81,80588.0,99.2779,99.3175,98.6052,98.7437,80588.0
2025-05-12 10:30:00,99.86,100.51,99.74,100.51,27795.0,98.7931,99.4362,98.6744,99.4362,27795.0
2025-05-12 10:40:00,100.5,101.01,100.38,100.98,62451.0,99.4263,99.9309,99.3076,99.9012,62451.0
2025-05-12 10:50:00,101.01,101.3,100.44,100.65,61860.0,99.9309,100.2178,99.367,99.5747,61860.0
2025-05-12 11:00:00,100.87,100.96,100.66,100.79,18016.0,99.7924,99.8814,99.5846,99.7132,18016.0
2025-05-12 11:10:00,100.87,100.96,100.56,100.72,35260.0,99.7924,99.8814,99.4857,99.644,35260.0
2025-05-12 11:20:00,100.74,100.74,100.5,100.58,19900.0,99.6637,99.6637,99.4263,99.5055,19900.0
2025-05-12 11:30:00,100.55,100.94,100.55,100.61,28085.0,99.4758,99.8616,99.4758,99.5351,28085.0
2025-05-12 11:40:00,100.61,100.62,100.32,100.47,25759.0,99.5351,99.545,99.2482,99.3966,25759.0
2025-05-12 11:50:00,100.48,100.73,100.35,100.73,100698.0,99.4065,99.6539,99.2779,99.6539,100698.0
2025-05-12 12:00:00,100.7,100.92,100.65,100.91,28328.0,99.6242,99.8418,99.5747,99.8319,28328.0
2025-05-12 12:10:00,100.89,101.06,100.78,101.05,15519.0,99.8121,99.9803,99.7033,99.9704,15519.0
2025-05-12 12:20:00,101.06,101.28,101.01,101.22,18656.0,99.9803,100.198,99.9309,100.1386,18656.0
2025-05-12 12:30:00,101.21,101.24,100.93,101.07,34195.0,100.1287,100.1584,99.8517,99.9902,34195.0
2025-05-12 12:40:00,101.08,101.38,101.03,101.34,14054.0,100.0001,100.2969,99.9506,100.2573,14054.0
2025-05-12 12:50:00,101.33,101.53,101.21,101.36,57007.0,100.2474,100.4453,100.1287,100.2771,57007.0
2025-05-12 13:00:00,101.37,101.48,101.33,101.39,17394.0,100.287,100.3958,100.2474,100.3068,17394.0
2025-05-12 13:10:00,101.43,101.43,101.16,101.31,26205.0,100.3464,100.3464,100.0793,100.2277,26205.0
2025-05-12 13:20:00,101.28,101.35,100.87,100.88,44486.0,100.198,100.2672,99.7924,99.8022,44486.0
2025-05-12 13:30:00,100.85,101.05,100.84,100.94,20370.0,99.7726,99.9704,99.7627,99.8616,20370.0
2025-05-12 13:40:00,100.91,100.97,100.7,100.73,14811.0,99.8319,99.8913,99.6242,99.6539,14811.0
2025-05-12 13:50:00,100.73,100.79,100.46,100.5,17036.0,99.6539,99.7132,99.3867,99.4263,17036.0
2025-05-12 14:00:00,100.49,100.79,100.49,100.65,14560.0,99.4164,99.7132,99.4164,99.5747,14560.0
2025-05-12 14:10:00,100.64,100.64,100.38,100.42,20327.0,99.5648,99.5648,99.3076,99.3472,20327.0
2025-05-12 14:20:00,100.44,100.46,100.31,100.31,9223.0,99.367,99.3867,99.2383,99.2383,9223.0
2025-05-12 14:30:00,100.34,100.54,100.28,100.49,25091.0,99.268,99.4659,99.2087,99.4164,25091.0
2025-05-12 14:40:00,100.49,100.5,100.22,100.25,16932.0,99.4164,99.4263,99.1493,99.179,16932.0
2025-05-12 14:50:00,100.25,100.33,100.18,100.33,23971.0,99.179,99.2581,99.1097,99.2581,23971.0
2025-05-12 15:00:00,100.33,100.48,100.3,100.48,22883.0,99.2581,99.4065,99.2284,99.4065,22883.0
2025-05-12 15:10:00,100.46,100.59,100.39,100.43,24829.0,99.3867,99.5153,99.3175,99.3571,24829.0
2025-05-12 15:20:00,100.39,100.71,100.37,100.64,35618.0,99.3175,99.6341,99.2977,99.5648,35618.0
2025-05-12 15:30:00,100.64,100.76,100.57,100.57,45595.0,99.5648,99.6835,99.4956,99.4956,45595.0
2025-05-12 15:40:00,100.58,100.58,100.34,100.38,56458.0,99.5055,99.5055,99.268,99.3076,56458.0
2025-05-12 15:50:00,100.36,100.5,100.24,100.48,178786.0,99.2878,99.4263,99.1691,99.4065,178786.0
2025-05-13 09:30:00,100.96,101.3,100.18,100.34,76331.0,99.8814,100.2178,99.1097,99.268,76331.0
2025-05-13 09:40:00,100.36,100.53,99.57,99.58,58611.0,99.2878,99.456,98.5062,98.5161,58611.0
2025-05-13 09:50:00,99.5,99.53,98.9,98.97,32791.0,98.437,98.4667,97.8434,97.9127,32791.0
2025-05-13 10:00:00,99.06,99.08,98.53,98.88,57590.0,98.0017,98.0215,97.4774,97.8236,57590.0
2025-05-13 10:10:00,98.88,99.17,98.58,98.6,30597.0,97.8236,98.1105,97.5268,97.5466,30597.0
2025-05-13 10:20:00,98.59,98.74,98.3,98.36,45207.0,97.5367,97.6851,97.2498,97.3092,45207.0
2025-05-13 10:30:00,98.31,98.55,98.05,98.09,25034.0,97.2597,97.4971,97.0025,97.0421,25034.0
2025-05-13 10:40:00,98.09,98.15,97.73,98.03,65817.0,97.0421,97.1014,96.6859,96.9827,65817.0
2025-05-13 10:50:00,98.08,98.32,97.97,98.26,34000.0,97.0322,97.2696,96.9233,97.2102,34000.0
2025-05-13 11:00:00,98.21,98.6,98.07,98.5,27421.0,97.1608,97.5466,97.0223,97.4477,27421.0
2025-05-13 11:10:00,98.5,98.61,98.34,98.53,18485.0,97.4477,97.5565,97.2894,97.4774,18485.0
2025-05-13 11:20:00,98.53,99.04,98.52,98.83,67490.0,97.4774,97.9819,97.4675,97.7742,67490.0
2025-05-13 11:30:00,98.78,98.88,98.67,98.68,10544.0,97.7247,97.8236,97.6159,97.6258,10544.0
2025-05-13 11:40:00,98.63,98.63,98.18,98.25,14804.0,97.5763,97.5763,97.1311,97.2003,14804.0
2025-05-13 11:50:00,98.23,98.39,98.12,98.39,9801.0,97.1806,97.3389,97.0717,97.3389,9801.0
2025-05-13 12:00:00,98.35,98.42,98.29,98.3,50964.0,97.2993,97.3685,97.2399,97.2498,50964.0
2025-05-13 12:10:00,98.3,98.33,97.86,97.95,11063.0,97.2498,97.2795,96.8145,96.9036,11063.0
2025-05-13 12:20:00,97.97,98.12,97.89,98.09,13568.0,96.9233,97.0717,96.8442,97.0421,13568.0
2025-05-13 12:30:00,98.05,98.12,97.87,97.9,10268.0,97.0025,97.0717,96.8244,96.8541,10268.0
2025-05-13 12:40:00,97.96,98.2,97.92,97.96,15787.0,96.9134,97.1509,96.8739,96.9134,15787.0
2025-05-13 12:50:00,97.97,98.09,97.9,98.09,7186.0,96.9233,97.0421,96.8541,97.0421,7186.0
2025-05-13 13:00:00,98.09,98.47,98.09,98.38,25640.0,97.0421,97.418,97.0421,97.329,25640.0
2025-05-13 13:10:00,98.38,98.38,98.25,98.26,10674.0,97.329,97.329,97.2003,97.2102,10674.0
2025-05-13 13:20:00,98.32,98.64,98.32,98.52,9245.0,97.2696,97.5862,97.2696,97.4675,9245.0
2025-05-13 13:30:00,98.54,98.57,98.28,98.28,25260.0,97.4872,97.5169,97.23,97.23,25260.0
2025-05-13 13:40:00,98.25,98.28,98.13,98.17,9984.0,97.2003,97.23,97.0816,97.1212,9984.0
2025-05-13 13:50:00,98.2,98.43,98.17,98.36,12940.0,97.1509,97.3784,97.1212,97.3092,12940.0
2025-05-13 14:00:00,98.36,98.45,98.36,98.42,13349.0,97.3092,97.3982,97.3092,97.3685,13349.0
2025-05-13 14:10:00,98.41,98.41,98.13,98.31,99906.0,97.3586,97.3586,97.0816,97.2597,99906.0
2025-05-13 14:20:00,98.25,98.33,98.19,98.23,37113.0,97.2003,97.2795,97.141,97.1806,37113.0
2025-05-13 14:30:00,98.24,98.45,98.19,98.38,24249.0,97.1905,97.3982,97.141,97.329,24249.0
2025-05-13 14:40:00,98.3,98.38,98.21,98.26,35128.0,97.2498,97.329,97.1608,97.2102,35128.0
2025-05-13 14:50:00,98.25,98.37,98.24,98.3,22343.0,97.2003,97.3191,97.1905,97.2498,22343.0
2025-05-13 15:00:00,98.33,98.39,98.24,98.34,13781.0,97.2795,97.3389,97.1905,97.2894,13781.0
2025-05-13 15:10:00,98.31,98.46,98.29,98.41,10335.0,97.2597,97.4081,97.2399,97.3586,10335.0
2025-05-13 15:20:00,98.41,98.52,98.39,98.44,36075.0,97.3586,97.4675,97.3389,97.3883,36075.0
2025-05-13 15:30:00,98.45,98.64,98.41,98.63,28506.0,97.3982,97.5862,97.3586,97.5763,28506.0
2025-05-13 15:40:00,98.65,98.82,98.59,98.74,31498.0,97.5961,97.7643,97.5367,97.6851,31498.0
2025-05-13 15:50:00,98.75,98.8,98.3,98.31,120323.0,97.695,97.7445,97.2498,97.2597,120323.0
2025-05-14 09:30:00,98.05,98.27,97.07,97.4,76894.0,97.0025,97.2201,96.033,96.3594,76894.0
2025-05-14 09:40:00,97.48,98.16,97.48,98.06,15882.0,96.4386,97.1113,96.4386,97.0124,15882.0
2025-05-14 09:50:00,98.13,98.39,97.9,98.07,40474.0,97.0816,97.3389,96.8541,97.0223,40474.0
2025-05-14 10:00:00,98.06,98.06,97.62,97.67,33521.0,97.0124,97.0124,96.5771,96.6265,33521.0
2025-05-14 10:10:00,97.72,97.72,97.24,97.26,30803.0,96.676,96.676,96.2011,96.2209,30803.0
2025-05-14 10:20:00,97.26,97.43,97.2,97.34,23151.0,96.2209,96.3891,96.1616,96.3001,23151.0
2025-05-14 10:30:00,97.33,97.72,97.33,97.62,28323.0,96.2902,96.676,96.2902,96.5771,28323.0
2025-05-14 10:40:00,97.64,97.68,97.3,97.54,32770.0,96.5969,96.6364,96.2605,96.4979,32770.0
2025-05-14 10:50:00,97.49,97.79,97.49,97.5,48765.0,96.4485,96.7453,96.4485,96.4584,48765.0
2025-05-14 11:00:00,97.52,97.52,97.3,97.45,34231.0,96.4781,96.4781,96.2605,96.4089,34231.0
2025-05-14 11:10:00,97.47,97.66,97.43,97.56,45134.0,96.4287,96.6167,96.3891,96.5177,45134.0
2025-05-14 11:20:00,97.6,97.77,97.6,97.68,15492.0,96.5573,96.7255,96.5573,96.6364,15492.0
2025-05-14 11:30:00,97.69,97.81,97.61,97.73,29985.0,96.6463,96.765,96.5672,96.6859,29985.0
2025-05-14 11:40:00,97.73,97.83,97.67,97.8,75620.0,96.6859,96.7848,96.6265,96.7552,75620.0
2025-05-14 11:50:00,97.78,97.95,97.68,97.92,133444.0,96.7354,96.9036,96.6364,96.8739,133444.0
2025-05-14 12:00:00,97.95,98.21,97.91,98.2,13109.0,96.9036,97.1608,96.864,97.1509,13109.0
2025-05-14 12:10:00,98.17,98.18,97.93,98.09,25353.0,97.1212,97.1311,96.8838,97.0421,25353.0
2025-05-14 12:20:00,98.09,98.09,97.85,97.88,16766.0,97.0421,97.0421,96.8046,96.8343,16766.0
2025-05-14 12:30:00,97.88,97.88,97.69,97.87,18976.0,96.8343,96.8343,96.6463,96.8244,18976.0
2025-05-14 12:40:00,97.87,97.87,97.7,97.7,16489.0,96.8244,96.8244,96.6562,96.6562,16489.0
2025-05-14 12:50:00,97.71,97.76,97.65,97.71,13833.0,96.6661,96.7156,96.6068,96.6661,13833.0
2025-05-14 13:00:00,97.72,97.87,97.67,97.86,23991.0,96.676,96.8244,96.6265,96.8145,23991.0
2025-05-14 13:10:00,97.84,97.9,97.77,97.82,48313.0,96.7947,96.8541,96.7255,96.7749,48313.0
2025-05-14 13:20:00,97.8,97.89,97.78,97.82,37872.0,96.7552,96.8442,96.7354,96.7749,37872.0
2025-05-14 13:30:00,97.8,97.92,97.75,97.76,37301.0,96.7552,96.8739,96.7057,96.7156,37301.0
2025-05-14 13:40:00,97.77,98.02,97.77,97.89,58553.0,96.7255,96.9728,96.7255,96.8442,58553.0
2025-05-14 13:50:00,97.91,98.07,97.91,97.97,18619.0,96.864,97.0223,96.864,96.9233,18619.0
2025-05-14 14:00:00,98.0,98.13,97.95,98.1,13733.0,96.953,97.0816,96.9036,97.0519,13733.0
2025-05-14 14:10:00,98.12,98.12,97.84,98.0,21123.0,97.0717,97.0717,96.7947,96.953,21123.0
2025-05-14 14:20:00,98.0,98.12,97.93,98.12,17549.0,96.953,97.0717,96.8838,97.0717,17549.0
2025-05-14 14:30:00,98.12,98.3,98.07,98.25,11088.0,97.0717,97.2498,97.0223,97.2003,11088.0
2025-05-14 14:40:00,98.23,98.32,98.2,98.25,13816.0,97.1806,97.2696,97.1509,97.2003,13816.0
2025-05-14 14:50:00,98.23,98.29,98.17,98.27,22939.0,97.1806,97.2399,97.1212,97.2201,22939.0
2025-05-14 15:00:00,98.3,98.3,98.16,98.26,22949.0,97.2498,97.2498,97.1113,97.2102,22949.0
2025-05-14 15:10:00,98.28,98.38,98.25,98.29,11984.0,97.23,97.329,97.2003,97.2399,11984.0
2025-05-14 15:20:00,98.28,98.3,98.09,98.11,74314.0,97.23,97.2498,97.0421,97.0618,74314.0
2025-05-14 15:30:00,98.1,98.29,97.98,98.15,52682.0,97.0519,97.2399,96.9332,97.1014,52682.0
2025-05-14 15:40:00,98.14,98.2,97.98,98.09,42548.0,97.0915,97.1509,96.9332,97.0421,42548.0
2025-05-14 15:50:00,98.09,98.35,98.09,98.23,139188.0,97.0421,97.2993,97.0421,97.1806,139188.0
2025-05-15 09:30:00,99.15,100.27,98.81,100.12,61214.0,98.0907,99.1988,97.7544,99.0504,61214.0
2025-05-15 09:40:00,100.22,100.42,100.17,100.31,35626.0,99.1493,99.3472,99.0998,99.2383,35626.0
2025-05-15 09:50:00,100.24,100.39,100.03,100.27,46410.0,99.1691,99.3175,98.9613,99.1988,46410.0
2025-05-15 10:00:00,100.38,100.51,100.1,100.26,31057.0,99.3076,99.4362,99.0306,99.1889,31057.0
2025-05-15 10:10:00,100.23,100.46,100.16,100.16,46748.0,99.1592,99.3867,99.0899,99.0899,46748.0
2025-05-15 10:20:00,100.21,100.35,100.13,100.28,24628.0,99.1394,99.2779,99.0603,99.2087,24628.0
2025-05-15 10:30:00,100.39,100.48,100.31,100.46,62992.0,99.3175,99.4065,99.2383,99.3867,62992.0
2025-05-15 10:40:00,100.44,100.52,100.03,100.12,16964.0,99.367,99.4461,98.9613,99.0504,16964.0
2025-05-15 10:50:00,100.08,100.19,100.06,100.13,12484.0,99.0108,99.1196,98.991,99.0603,12484.0
2025-05-15 11:00:00,100.16,100.19,100.03,100.03,28989.0,99.0899,99.1196,98.9613,98.9613,28989.0
2025-05-15 11:10:00,100.0,100.47,99.98,100.43,33524.0,98.9317,99.3966,98.9119,99.3571,33524.0
2025-05-15 11:20:00,100.48,100.61,100.37,100.39,13305.0,99.4065,99.5351,99.2977,99.3175,13305.0
2025-05-15 11:30:00,100.42,100.69,100.4,100.59,21393.0,99.3472,99.6143,99.3274,99.5153,21393.0
2025-05-15 11:40:00,100.62,100.71,100.58,100.61,7186.0,99.545,99.6341,99.5055,99.5351,7186.0
2025-05-15 11:50:00,100.6,100.73,100.52,100.68,10920.0,99.5252,99.6539,99.4461,99.6044,10920.0
2025-05-15 12:00:00,100.67,100.81,100.64,100.8,35972.0,99.5945,99.733,99.5648,99.7231,35972.0
2025-05-15 12:10:00,100.81,100.84,100.55,100.6,40308.0,99.733,99.7627,99.4758,99.5252,40308.0
2025-05-15 12:20:00,100.6,100.65,100.39,100.39,45727.0,99.5252,99.5747,99.3175,99.3175,45727.0
2025-05-15 12:30:00,100.42,100.52,99.97,100.07,52175.0,99.3472,99.4461,98.902,99.0009,52175.0
2025-05-15 12:40:00,100.14,100.24,99.96,100.05,46466.0,99.0702,99.1691,98.8921,98.9811,46466.0
2025-05-15 12:50:00,100.07,100.13,99.98,100.07,40011.0,99.0009,99.0603,98.9119,99.0009,40011.0
2025-05-15 13:00:00,100.08,100.1,99.94,100.01,27185.0,99.0108,99.0306,98.8723,98.9415,27185.0
2025-05-15 13:10:00,100.0,100.06,99.96,100.02,14529.0,98.9317,98.991,98.8921,98.9514,14529.0
2025-05-15 13:20:00,100.02,100.08,99.88,99.91,19111.0,98.9514,99.0108,98.8129,98.8426,19111.0
2025-05-15 13:30:00,99.93,99.94,99.8,99.8,7104.0,98.8624,98.8723,98.7338,98.7338,7104.0
2025-05-15 13:40:00,99.79,99.95,99.72,99.94,8778.0,98.7239,98.8822,98.6546,98.8723,8778.0
2025-05-15 13:50:00,99.93,99.95,99.74,99.78,19473.0,98.8624,98.8822,98.6744,98.714,19473.0
2025-05-15 14:00:00,99.77,100.1,99.73,100.02,114749.0,98.7041,99.0306,98.6645,98.9514,114749.0
2025-05-15 14:10:00,100.01,100.23,99.99,100.22,28787.0,98.9415,99.1592,98.9218,99.1493,28787.0
2025-05-15 14:20:00,100.27,100.31,100.16,100.21,15170.0,99.1988,99.2383,99.0899,99.1394,15170.0
2025-05-15 14:30:00,100.2,100.35,100.19,100.28,19992.0,99.1295,99.2779,99.1196,99.2087,19992.0
2025-05-15 14:40:00,100.3,100.36,100.25,100.36,18703.0,99.2284,99.2878,99.179,99.2878,18703.0
2025-05-15 14:50:00,100.34,100.36,100.27,100.3,15337.0,99.268,99.2878,99.1988,99.2284,15337.0
2025-05-15 15:00:00,100.29,100.31,100.19,100.28,24050.0,99.2186,99.2383,99.1196,99.2087,24050.0
2025-05-15 15:10:00,100.3,100.39,100.28,100.38,21269.0,99.2284,99.3175,99.2087,99.3076,21269.0
2025-05-15 15:20:00,100.39,100.6,100.37,100.6,24959.0,99.3175,99.5252,99.2977,99.5252,24959.0
2025-05-15 15:30:00,100.58,100.63,100.45,100.46,42546.0,99.5055,99.5549,99.3768,99.3867,42546.0
2025-05-15 15:40:00,100.46,100.63,100.4,100.59,54014.0,99.3867,99.5549,99.3274,99.5153,54014.0
2025-05-15 15:50:00,100.56,100.8,100.54,100.76,157618.0,99.4857,99.7231,99.4659,99.6835,157618.0
2025-05-16 09:30:00,101.14,101.44,100.8,101.19,122153.0,100.0595,100.3563,99.7231,100.1089,122153.0
2025-05-16 09:40:00,101.17,101.24,100.94,101.2,53409.0,100.0892,100.1584,99.8616,100.1188,53409.0
2025-05-16 09:50:00,101.2,101.37,101.06,101.22,53467.0,100.1188,100.287,99.9803,100.1386,53467.0
2025-05-16 10:00:00,101.17,101.17,100.78,100.85,41664.0,100.0892,100.0892,99.7033,99.7726,41664.0
2025-05-16 10:10:00,100.8,101.03,100.79,101.0,43167.0,99.7231,99.9506,99.7132,99.921,43167.0
2025-05-16 10:20:00,101.0,101.25,100.97,101.06,28541.0,99.921,100.1683,99.8913,99.9803,28541.0
2025-05-16 10:30:00,101.11,101.47,101.09,101.44,22639.0,100.0298,100.3859,100.01,100.3563,22639.0
2025-05-16 10:40:00,101.45,101.71,101.38,101.4,23643.0,100.3662,100.6234,100.2969,100.3167,23643.0
2025-05-16 10:50:00,101.36,101.49,101.25,101.4,15016.0,100.2771,100.4057,100.1683,100.3167,15016.0
2025-05-16 11:00:00,101.43,101.72,101.39,101.69,15634.0,100.3464,100.6333,100.3068,100.6036,15634.0
2025-05-16 11:10:00,101.65,101.82,101.64,101.8,20936.0,100.564,100.7322,100.5541,100.7124,20936.0
2025-05-16 11:20:00,101.76,101.83,101.58,101.66,15133.0,100.6728,100.7421,100.4948,100.5739,15133.0
2025-05-16 11:30:00,101.64,101.68,101.48,101.58,15808.0,100.5541,100.5937,100.3958,100.4948,15808.0
2025-05-16 11:40:00,101.6,101.6,101.4,101.5,10985.0,100.5146,100.5146,100.3167,100.4156,10985.0
2025-05-16 11:50:00,101.5,101.6,101.49,101.56,11537.0,100.4156,100.5146,100.4057,100.475,11537.0
2025-05-16 12:00:00,101.57,101.67,101.54,101.66,11035.0,100.4849,100.5838,100.4552,100.5739,11035.0
2025-05-16 12:10:00,101.65,101.76,101.56,101.58,12399.0,100.564,100.6728,100.475,100.4948,12399.0
2025-05-16 12:20:00,101.61,101.74,101.6,101.69,6079.0,100.5245,100.6531,100.5146,100.6036,6079.0
2025-05-16 12:30:00,101.72,101.8,101.72,101.73,15016.0,100.6333,100.7124,100.6333,100.6432,15016.0
2025-05-16 12:40:00,101.73,101.85,101.6,101.7,19615.0,100.6432,100.7619,100.5146,100.6135,19615.0
2025-05-16 12:50:00,101.66,101.7,101.53,101.58,14029.0,100.5739,100.6135,100.4453,100.4948,14029.0
2025-05-16 13:00:00,101.55,101.78,101.55,101.7,11638.0,100.4651,100.6926,100.4651,100.6135,11638.0
2025-05-16 13:10:00,101.7,101.91,101.7,101.87,39094.0,100.6135,100.8212,100.6135,100.7817,39094.0
2025-05-16 13:20:00,101.87,101.9,101.77,101.77,18442.0,100.7817,100.8114,100.6827,100.6827,18442.0
2025-05-16 13:30:00,101.77,101.83,101.75,101.75,24731.0,100.6827,100.7421,100.663,100.663,24731.0
2025-05-16 13:40:00,101.77,101.8,101.68,101.8,18752.0,100.6827,100.7124,100.5937,100.7124,18752.0
2025-05-16 13:50:00,101.85,101.9,101.78,101.87,12245.0,100.7619,100.8114,100.6926,100.7817,12245.0
2025-05-16 14:00:00,101.88,101.98,101.83,101.91,19002.0,100.7916,100.8905,100.7421,100.8212,19002.0
2025-05-16 14:10:00,101.91,102.0,101.77,101.93,37721.0,100.8212,100.9103,100.6827,100.841,37721.0
2025-05-16 14:20:00,101.93,101.93,101.75,101.86,29771.0,100.841,100.841,100.663,100.7718,29771.0
2025-05-16 14:30:00,101.85,101.88,101.72,101.75,26200.0,100.7619,100.7916,100.6333,100.663,26200.0
2025-05-16 14:40:00,101.74,101.77,101.65,101.7,30647.0,100.6531,100.6827,100.564,100.6135,30647.0
2025-05-16 14:50:00,101.71,101.89,101.65,101.89,24743.0,100.6234,100.8015,100.564,100.8015,24743.0
2025-05-16 15:00:00,101.92,102.09,101.92,102.08,15486.0,100.8311,100.9993,100.8311,100.9894,15486.0
2025-05-16 15:10:00,102.08,102.17,102.06,102.14,24913.0,100.9894,101.0785,100.9696,101.0488,24913.0
2025-05-16 15:20:00,102.14,102.21,102.11,102.15,18334.0,101.0488,101.118,101.0191,101.0587,18334.0
2025-05-16 15:30:00,102.14,102.16,102.09,102.13,33118.0,101.0488,101.0686,100.9993,101.0389,33118.0
2025-05-16 15:40:00,102.14,102.17,102.02,102.11,37987.0,101.0488,101.0785,100.9301,101.0191,37987.0
2025-05-16 15:50:00,102.13,102.35,102.04,102.29,171983.0,101.0389,101.2565,100.9499,101.1972,171983.0
2025-05-19 09:30:00,102.04,102.49,101.23,102.06,73351.0,100.9499,101.395,100.1485,100.9696,73351.0
2025-05-19 09:40:00,102.17,102.26,101.77,101.94,30351.0,101.0785,101.1675,100.6827,100.8509,30351.0
2025-05-19 09:50:00,101.94,102.25,101.79,102.05,26856.0,100.8509,101.1576,100.7025,100.9597,26856.0
2025-05-19 10:00:00,102.05,102.5,102.01,102.42,36301.0,100.9597,101.4049,100.9202,101.3258,36301.0
2025-05-19 10:10:00,102.42,102.58,102.26,102.58,50237.0,101.3258,101.4841,101.1675,101.4841,50237.0
2025-05-19 10:20:00,102.6,103.04,102.52,103.03,25545.0,101.5039,101.9392,101.4247,101.9293,25545.0
2025-05-19 10:30:00,103.01,103.06,102.78,102.84,14859.0,101.9095,101.959,101.682,101.7413,14859.0
2025-05-19 10:40:00,102.83,102.87,102.7,102.76,15781.0,101.7314,101.771,101.6028,101.6622,15781.0
2025-05-19 10:50:00,102.76,102.78,102.53,102.7,22065.0,101.6622,101.682,101.4346,101.6028,22065.0
2025-05-19 11:00:00,102.7,102.9,102.7,102.8,11026.0,101.6028,101.8007,101.6028,101.7017,11026.0
2025-05-19 11:10:00,102.76,102.84,102.71,102.8,7895.0,101.6622,101.7413,101.6127,101.7017,7895.0
2025-05-19 11:20:00,102.81,102.91,102.78,102.88,10408.0,101.7116,101.8106,101.682,101.7809,10408.0
2025-05-19 11:30:00,102.88,102.91,102.74,102.81,9000.0,101.7809,101.8106,101.6424,101.7116,9000.0
2025-05-19 11:40:00,102.77,102.85,102.7,102.81,21025.0,101.6721,101.7512,101.6028,101.7116,21025.0
2025-05-19 11:50:00,102.81,102.86,102.77,102.81,12693.0,101.7116,101.7611,101.6721,101.7116,12693.0
2025-05-19 12:00:00,102.8,102.91,102.8,102.9,9914.0,101.7017,101.8106,101.7017,101.8007,9914.0
2025-05-19 12:10:00,102.86,102.93,102.78,102.92,11305.0,101.7611,101.8303,101.682,101.8205,11305.0
2025-05-19 12:20:00,102.91,102.93,102.77,102.8,10558.0,101.8106,101.8303,101.6721,101.7017,10558.0
2025-05-19 12:30:00,102.79,102.89,102.78,102.89,8981.0,101.6918,101.7908,101.682,101.7908,8981.0
2025-05-19 12:40:00,102.87,102.95,102.8,102.92,13897.0,101.771,101.8501,101.7017,101.8205,13897.0
2025-05-19 12:50:00,102.92,102.98,102.9,102.93,13943.0,101.8205,101.8798,101.8007,101.8303,13943.0
2025-05-19 13:00:00,102.93,103.04,102.9,102.98,15683.0,101.8303,101.9392,101.8007,101.8798,15683.0
2025-05-19 13:10:00,103.01,103.05,102.93,102.96,13889.0,101.9095,101.9491,101.8303,101.86,13889.0
2025-05-19 13:20:00,102.96,103.06,102.93,103.02,23105.0,101.86,101.959,101.8303,101.9194,23105.0
2025-05-19 13:30:00,103.02,103.1,102.96,102.97,16666.0,101.9194,101.9985,101.86,101.8699,16666.0
2025-05-19 13:40:00,102.97,102.99,102.95,102.96,9197.0,101.8699,101.8897,101.8501,101.86,9197.0
2025-05-19 13:50:00,102.97,102.97,102.87,102.91,10669.0,101.8699,101.8699,101.771,101.8106,10669.0
2025-05-19 14:00:00,102.93,102.98,102.9,102.91,12455.0,101.8303,101.8798,101.8007,101.8106,12455.0
2025-05-19 14:10:00,102.91,102.97,102.9,102.94,9097.0,101.8106,101.8699,101.8007,101.8402,9097.0
2025-05-19 14:20:00,102.95,103.0,102.92,102.95,10438.0,101.8501,101.8996,101.8205,101.8501,10438.0
2025-05-19 14:30:00,102.95,102.99,102.92,102.96,13414.0,101.8501,101.8897,101.8205,101.86,13414.0
2025-05-19 14:40:00,102.96,103.02,102.95,102.95,11229.0,101.86,101.9194,101.8501,101.8501,11229.0
2025-05-19 14:50:00,102.95,102.96,102.87,102.89,11403.0,101.8501,101.86,101.771,101.7908,11403.0
2025-05-19 15:00:00,102.88,102.91,102.77,102.81,12521.0,101.7809,101.8106,101.6721,101.7116,12521.0
2025-05-19 15:10:00,102.82,102.84,102.78,102.8,16730.0,101.7215,101.7413,101.682,101.7017,16730.0
2025-05-19 15:20:00,102.78,102.85,102.78,102.82,12041.0,101.682,101.7512,101.682,101.7215,12041.0
2025-05-19 15:30:00,102.83,102.96,102.82,102.95,22229.0,101.7314,101.86,101.7215,101.8501,22229.0
2025-05-19 15:40:00,102.95,103.0,102.91,102.92,32022.0,101.8501,101.8996,101.8106,101.8205,32022.0
2025-05-19 15:50:00,102.91,103.01,102.88,102.94,114865.0,101.8106,101.9095,101.7809,101.8402,114865.0
2025-05-20 09:30:00,102.21,102.82,101.79,102.45,41475.0,101.118,101.7215,100.7025,101.3555,41475.0
2025-05-20 09:40:00,102.58,102.9,102.52,102.82,68706.0,101.4841,101.8007,101.4247,101.7215,68706.0
2025-05-20 09:50:00,102.81,103.0,102.72,103.0,20438.0,101.7116,101.8996,101.6226,101.8996,20438.0
2025-05-20 10:00:00,103.0,103.04,102.81,102.86,15675.0,101.8996,101.9392,101.7116,101.7611,15675.0
2025-05-20 10:10:00,102.86,103.12,102.83,103.0,42413.0,101.7611,102.0183,101.7314,101.8996,42413.0
2025-05-20 10:20:00,102.99,103.13,102.86,102.88,9836.0,101.8897,102.0282,101.7611,101.7809,9836.0
2025-05-20 10:30:00,102.93,103.12,102.91,103.0,17873.0,101.8303,102.0183,101.8106,101.8996,17873.0
2025-05-20 10:40:00,103.01,103.08,102.94,103.01,13634.0,101.9095,101.9787,101.8402,101.9095,13634.0
2025-05-20 10:50:00,103.03,103.18,102.99,103.13,17343.0,101.9293,102.0777,101.8897,102.0282,17343.0
2025-05-20 11:00:00,103.13,103.17,102.97,103.17,8833.0,102.0282,102.0678,101.8699,102.0678,8833.0
2025-05-20 11:10:00,103.2,103.25,103.14,103.15,17662.0,102.0975,102.1469,102.0381,102.048,17662.0
2025-05-20 11:20:00,103.15,103.15,103.01,103.04,15392.0,102.048,102.048,101.9095,101.9392,15392.0
2025-05-20 11:30:00,103.04,103.04,102.71,102.72,12640.0,101.9392,101.9392,101.6127,101.6226,12640.0
2025-05-20 11:40:00,102.69,102.72,102.48,102.48,4054.0,101.5929,101.6226,101.3852,101.3852,4054.0
2025-05-20 11:50:00,102.45,102.62,102.41,102.62,12366.0,101.3555,101.5237,101.3159,101.5237,12366.0
2025-05-20 12:00:00,102.55,102.64,102.51,102.53,7146.0,101.4544,101.5434,101.4148,101.4346,7146.0
2025-05-20 12:10:00,102.53,102.53,102.38,102.41,15451.0,101.4346,101.4346,101.2862,101.3159,15451.0
2025-05-20 12:20:00,102.41,102.41,102.28,102.37,13080.0,101.3159,101.3159,101.1873,101.2763,13080.0
2025-05-20 12:30:00,102.39,102.39,102.3,102.38,16349.0,101.2961,101.2961,101.2071,101.2862,16349.0
2025-05-20 12:40:00,102.39,102.44,102.33,102.4,6222.0,101.2961,101.3456,101.2368,101.306,6222.0
2025-05-20 12:50:00,102.42,102.58,102.41,102.52,10861.0,101.3258,101.4841,101.3159,101.4247,10861.0
2025-05-20 13:00:00,102.54,102.62,102.5,102.62,7657.0,101.4445,101.5237,101.4049,101.5237,7657.0
2025-05-20 13:10:00,102.61,102.7,102.6,102.69,5353.0,101.5138,101.6028,101.5039,101.5929,5353.0
2025-05-20 13:20:00,102.67,102.68,102.57,102.67,12562.0,101.5731,101.583,101.4742,101.5731,12562.0
2025-05-20 13:30:00,102.68,102.81,102.65,102.79,18887.0,101.583,101.7116,101.5533,101.6918,18887.0
2025-05-20 13:40:00,102.76,102.81,102.71,102.8,7720.0,101.6622,101.7116,101.6127,101.7017,7720.0
2025-05-20 13:50:00,102.8,102.88,102.78,102.85,8646.0,101.7017,101.7809,101.682,101.7512,8646.0
2025-05-20 14:00:00,102.83,102.85,102.75,102.78,11572.0,101.7314,101.7512,101.6523,101.682,11572.0
2025-05-20 14:10:00,102.79,102.92,102.75,102.82,26205.0,101.6918,101.8205,101.6523,101.7215,26205.0
2025-05-20 14:20:00,102.8,102.88,102.7,102.72,11267.0,101.7017,101.7809,101.6028,101.6226,11267.0
2025-05-20 14:30:00,102.73,102.75,102.61,102.73,7040.0,101.6325,101.6523,101.5138,101.6325,7040.0
2025-05-20 14:40:00,102.72,102.75,102.66,102.75,4667.0,101.6226,101.6523,101.5632,101.6523,4667.0
2025-05-20 14:50:00,102.76,102.78,102.69,102.73,8068.0,101.6622,101.682,101.5929,101.6325,8068.0
2025-05-20 15:00:00,102.74,102.74,102.62,102.71,13755.0,101.6424,101.6424,101.5237,101.6127,13755.0
2025-05-20 15:10:00,102.73,102.79,102.72,102.77,10376.0,101.6325,101.6918,101.6226,101.6721,10376.0
2025-05-20 15:20:00,102.76,102.79,102.56,102.59,46636.0,101.6622,101.6918,101.4643,101.494,46636.0
2025-05-20 15:30:00,102.6,102.77,102.59,102.76,21989.0,101.5039,101.6721,101.494,101.6622,21989.0
2025-05-20 15:40:00,102.77,102.81,102.69,102.69,22874.0,101.6721,101.7116,101.5929,101.5929,22874.0
2025-05-20 15:50:00,102.68,102.93,102.67,102.91,139813.0,101.583,101.8303,101.5731,101.8106,139813.0
2025-05-21 09:30:00,102.83,103.13,102.41,102.76,39269.0,101.7314,102.0282,101.3159,101.6622,39269.0
2025-05-21 09:40:00,102.76,102.76,102.52,102.63,9579.0,101.6622,101.6622,101.4247,101.5336,9579.0
2025-05-21 09:50:00,102.57,102.75,102.53,102.67,11982.0,101.4742,101.6523,101.4346,101.5731,11982.0
2025-05-21 10:00:00,102.63,102.98,102.63,102.92,10043.0,101.5336,101.8798,101.5336,101.8205,10043.0
2025-05-21 10:10:00,102.96,103.07,102.89,102.96,22796.0,101.86,101.9689,101.7908,101.86,22796.0
2025-05-21 10:20:00,102.95,103.0,102.71,102.71,10051.0,101.8501,101.8996,101.6127,101.6127,10051.0
2025-05-21 10:30:00,102.64,102.67,102.45,102.65,22054.0,101.5434,101.5731,101.3555,101.5533,22054.0
2025-05-21 10:40:00,102.64,102.7,102.36,102.45,8989.0,101.5434,101.6028,101.2664,101.3555,8989.0
2025-05-21 10:50:00,102.45,102.46,102.12,102.46,16139.0,101.3555,101.3654,101.029,101.3654,16139.0
2025-05-21 11:00:00,102.35,102.45,102.21,102.45,10497.0,101.2565,101.3555,101.118,101.3555,10497.0
2025-05-21 11:10:00,102.42,102.66,102.4,102.66,9003.0,101.3258,101.5632,101.306,101.5632,9003.0
2025-05-21 11:20:00,102.67,102.77,102.62,102.74,24038.0,101.5731,101.6721,101.5237,101.6424,24038.0
2025-05-21 11:30:00,102.75,102.89,102.62,102.8,26601.0,101.6523,101.7908,101.5237,101.7017,26601.0
2025-05-21 11:40:00,102.85,102.98,102.83,102.88,16968.0,101.7512,101.8798,101.7314,101.7809,16968.0
2025-05-21 11:50:00,102.88,103.01,102.86,102.96,14054.0,101.7809,101.9095,101.7611,101.86,14054.0
2025-05-21 12:00:00,102.95,102.95,102.61,102.65,17822.0,101.8501,101.8501,101.5138,101.5533,17822.0
2025-05-21 12:10:00,102.61,102.71,102.56,102.68,8353.0,101.5138,101.6127,101.4643,101.583,8353.0
2025-05-21 12:20:00,102.64,102.65,102.47,102.51,12006.0,101.5434,101.5533,101.3753,101.4148,12006.0
2025-05-21 12:30:00,102.52,102.68,102.52,102.67,3083.0,101.4247,101.583,101.4247,101.5731,3083.0
2025-05-21 12:40:00,102.68,102.69,102.59,102.69,4389.0,101.583,101.5929,101.494,101.5929,4389.0
2025-05-21 12:50:00,102.67,102.78,102.65,102.68,5519.0,101.5731,101.682,101.5533,101.583,5519.0
2025-05-21 13:00:00,102.68,102.76,102.55,102.57,8381.0,101.583,101.6622,101.4544,101.4742,8381.0
2025-05-21 13:10:00,102.54,102.54,102.22,102.28,4718.0,101.4445,101.4445,101.1279,101.1873,4718.0
2025-05-21 13:20:00,102.24,102.33,102.13,102.25,10279.0,101.1477,101.2368,101.0389,101.1576,10279.0
2025-05-21 13:30:00,102.22,102.36,102.13,102.36,13185.0,101.1279,101.2664,101.0389,101.2664,13185.0
2025-05-21 13:40:00,102.36,102.36,102.13,102.14,9132.0,101.2664,101.2664,101.0389,101.0488,9132.0
2025-05-21 13:50:00,102.14,102.19,101.96,101.99,9032.0,101.0488,101.0983,100.8707,100.9004,9032.0
2025-05-21 14:00:00,101.97,101.99,101.8,101.86,10471.0,100.8806,100.9004,100.7124,100.7718,10471.0
2025-05-21 14:10:00,101.78,101.78,101.54,101.54,11362.0,100.6926,100.6926,100.4552,100.4552,11362.0
2025-05-21 14:20:00,101.55,101.64,101.49,101.63,8637.0,100.4651,100.5541,100.4057,100.5442,8637.0
2025-05-21 14:30:00,101.63,101.79,101.6,101.69,9358.0,100.5442,100.7025,100.5146,100.6036,9358.0
2025-05-21 14:40:00,101.71,101.75,101.58,101.59,12851.0,100.6234,100.663,100.4948,100.5047,12851.0
2025-05-21 14:50:00,101.55,101.67,101.55,101.59,10857.0,100.4651,100.5838,100.4651,100.5047,10857.0
2025-05-21 15:00:00,101.58,101.69,101.51,101.64,25333.0,100.4948,100.6036,100.4255,100.5541,25333.0
2025-05-21 15:10:00,101.64,101.83,101.6,101.8,26320.0,100.5541,100.7421,100.5146,100.7124,26320.0
2025-05-21 15:20:00,101.81,101.81,101.62,101.68,11578.0,100.7223,100.7223,100.5343,100.5937,11578.0
2025-05-21 15:30:00,101.69,101.94,101.65,101.93,21809.0,100.6036,100.8509,100.564,100.841,21809.0
2025-05-21 15:40:00,101.94,101.98,101.81,101.82,14219.0,100.8509,100.8905,100.7223,100.7322,14219.0
2025-05-21 15:50:00,101.87,101.9,101.39,101.5,234450.0,100.7817,100.8114,100.3068,100.4156,234450.0
2025-05-22 09:30:00,101.8,101.89,101.06,101.36,40326.0,100.7124,100.8015,99.9803,100.2771,40326.0
2025-05-22 09:40:00,101.36,101.61,100.93,101.02,13189.0,100.2771,100.5245,99.8517,99.9408,13189.0
2025-05-22 09:50:00,100.95,100.96,100.42,100.69,12178.0,99.8715,99.8814,99.3472,99.6143,12178.0
2025-05-22 10:00:00,100.59,100.77,100.3,100.37,36440.0,99.5153,99.6934,99.2284,99.2977,36440.0
2025-05-22 10:10:00,100.38,100.41,99.99,100.06,42300.0,99.3076,99.3373,98.9218,98.991,42300.0
2025-05-22 10:20:00,100.02,100.07,99.52,99.53,36330.0,98.9514,99.0009,98.4568,98.4667,36330.0
2025-05-22 10:30:00,99.52,99.54,99.1,99.23,25205.0,98.4568,98.4766,98.0413,98.1699,25205.0
2025-05-22 10:40:00,99.23,99.51,99.19,99.5,20870.0,98.1699,98.4469,98.1303,98.437,20870.0
2025-05-22 10:50:00,99.49,99.86,99.49,99.8,14923.0,98.4271,98.7931,98.4271,98.7338,14923.0
2025-05-22 11:00:00,99.84,100.01,99.66,99.7,42622.0,98.7734,98.9415,98.5953,98.6349,42622.0
2025-05-22 11:10:00,99.7,99.73,99.39,99.64,15412.0,98.6349,98.6645,98.3282,98.5755,15412.0
2025-05-22 11:20:00,99.64,99.71,99.5,99.66,9666.0,98.5755,98.6447,98.437,98.5953,9666.0
2025-05-22 11:30:00,99.71,99.96,99.65,99.86,19334.0,98.6447,98.8921,98.5854,98.7931,19334.0
2025-05-22 11:40:00,99.89,100.07,99.87,99.95,18624.0,98.8228,99.0009,98.803,98.8822,18624.0
2025-05-22 11:50:00,99.95,100.07,99.82,99.82,15513.0,98.8822,99.0009,98.7536,98.7536,15513.0
2025-05-22 12:00:00,99.89,99.95,99.76,99.86,7114.0,98.8228,98.8822,98.6942,98.7931,7114.0
2025-05-22 12:10:00,99.88,100.07,99.79,99.93,9528.0,98.8129,99.0009,98.7239,98.8624,9528.0
2025-05-22 12:20:00,99.92,100.07,99.9,99.92,7332.0,98.8525,99.0009,98.8327,98.8525,7332.0
2025-05-22 12:30:00,99.94,100.11,99.86,100.04,14943.0,98.8723,99.0405,98.7931,98.9712,14943.0
2025-05-22 12:40:00,100.06,100.1,99.83,99.83,29137.0,98.991,99.0306,98.7635,98.7635,29137.0
2025-05-22 12:50:00,99.84,99.93,99.79,99.88,16723.0,98.7734,98.8624,98.7239,98.8129,16723.0
2025-05-22 13:00:00,99.9,99.97,99.81,99.95,11313.0,98.8327,98.902,98.7437,98.8822,11313.0
2025-05-22 13:10:00,99.91,100.26,99.89,100.26,11394.0,98.8426,99.1889,98.8228,99.1889,11394.0
2025-05-22 13:20:00,100.26,100.51,100.22,100.48,5007.0,99.1889,99.4362,99.1493,99.4065,5007.0
2025-05-22 13:30:00,100.45,100.56,100.38,100.52,8784.0,99.3768,99.4857,99.3076,99.4461,8784.0
2025-05-22 13:40:00,100.55,100.55,100.28,100.34,33905.0,99.4758,99.4758,99.2087,99.268,33905.0
2025-05-22 13:50:00,100.34,100.35,100.18,100.18,15878.0,99.268,99.2779,99.1097,99.1097,15878.0
2025-05-22 14:00:00,100.2,100.28,100.11,100.19,53358.0,99.1295,99.2087,99.0405,99.1196,53358.0
2025-05-22 14:10:00,100.17,100.3,100.13,100.29,46407.0,99.0998,99.2284,99.0603,99.2186,46407.0
2025-05-22 14:20:00,100.3,100.35,100.2,100.2,25523.0,99.2284,99.2779,99.1295,99.1295,25523.0
2025-05-22 14:30:00,100.2,100.25,100.11,100.17,23004.0,99.1295,99.179,99.0405,99.0998,23004.0
2025-05-22 14:40:00,100.2,100.21,100.08,100.08,15515.0,99.1295,99.1394,99.0108,99.0108,15515.0
2025-05-22 14:50:00,100.09,100.23,100.08,100.22,18198.0,99.0207,99.1592,99.0108,99.1493,18198.0
2025-05-22 15:00:00,100.22,100.31,100.18,100.26,25103.0,99.1493,99.2383,99.1097,99.1889,25103.0
2025-05-22 15:10:00,100.27,100.31,100.22,100.27,22907.0,99.1988,99.2383,99.1493,99.1988,22907.0
2025-05-22 15:20:00,100.28,100.34,100.21,100.3,33890.0,99.2087,99.268,99.1394,99.2284,33890.0
2025-05-22 15:30:00,100.34,100.36,100.2,100.25,34549.0,99.268,99.2878,99.1295,99.179,34549.0
2025-05-22 15:40:00,100.25,100.28,100.0,100.12,29107.0,99.179,99.2087,98.9317,99.0504,29107.0
2025-05-22 15:50:00,100.07,100.14,99.82,99.92,105192.0,99.0009,99.0702,98.7536,98.8525,105192.0
2025-05-23 09:30:00,100.63,101.16,99.74,99.84,38019.0,99.5549,100.0793,98.6744,98.7734,38019.0
2025-05-23 09:40:00,99.81,99.89,99.46,99.87,11146.0,98.7437,98.8228,98.3974,98.803,11146.0
2025-05-23 09:50:00,99.87,99.87,99.46,99.75,17900.0,98.803,98.803,98.3974,98.6843,17900.0
2025-05-23 10:00:00,99.68,100.04,99.67,99.91,50331.0,98.6151,98.9712,98.6052,98.8426,50331.0
2025-05-23 10:10:00,99.92,100.15,99.92,99.99,21957.0,98.8525,99.08,98.8525,98.9218,21957.0
2025-05-23 10:20:00,99.99,100.04,99.82,99.87,23959.0,98.9218,98.9712,98.7536,98.803,23959.0
2025-05-23 10:30:00,99.85,99.91,99.63,99.7,21417.0,98.7833,98.8426,98.5656,98.6349,21417.0
2025-05-23 10:40:00,99.7,99.91,99.64,99.7,29049.0,98.6349,98.8426,98.5755,98.6349,29049.0
2025-05-23 10:50:00,99.69,99.72,99.54,99.68,9263.0,98.625,98.6546,98.4766,98.6151,9263.0
2025-05-23 11:00:00,99.68,99.77,99.62,99.77,9514.0,98.6151,98.7041,98.5557,98.7041,9514.0
2025-05-23 11:10:00,99.78,99.8,99.65,99.7,24345.0,98.714,98.7338,98.5854,98.6349,24345.0
2025-05-23 11:20:00,99.72,99.81,99.64,99.8,16102.0,98.6546,98.7437,98.5755,98.7338,16102.0
2025-05-23 11:30:00,99.81,99.97,99.7,99.81,97022.0,98.7437,98.902,98.6349,98.7437,97022.0
2025-05-23 11:40:00,99.81,100.1,99.74,100.09,34417.0,98.7437,99.0306,98.6744,99.0207,34417.0
2025-05-23 11:50:00,100.12,100.15,99.8,99.85,16579.0,99.0504,99.08,98.7338,98.7833,16579.0
2025-05-23 12:00:00,99.83,99.83,99.42,99.43,22558.0,98.7635,98.7635,98.3578,98.3677,22558.0
2025-05-23 12:10:00,99.43,99.49,99.43,99.48,8536.0,98.3677,98.4271,98.3677,98.4172,8536.0
2025-05-23 12:20:00,99.44,99.67,99.44,99.6,8736.0,98.3776,98.6052,98.3776,98.5359,8736.0
2025-05-23 12:30:00,99.58,99.77,99.49,99.73,13049.0,98.5161,98.7041,98.4271,98.6645,13049.0
2025-05-23 12:40:00,99.69,99.7,99.58,99.62,7164.0,98.625,98.6349,98.5161,98.5557,7164.0
2025-05-23 12:50:00,99.63,99.7,99.55,99.6,10483.0,98.5656,98.6349,98.4865,98.5359,10483.0
2025-05-23 13:00:00,99.62,99.82,99.6,99.75,20736.0,98.5557,98.7536,98.5359,98.6843,20736.0
2025-05-23 13:10:00,99.75,99.96,99.74,99.92,6022.0,98.6843,98.8921,98.6744,98.8525,6022.0
2025-05-23 13:20:00,99.94,100.04,99.94,100.01,11795.0,98.8723,98.9712,98.8723,98.9415,11795.0
2025-05-23 13:30:00,99.98,100.03,99.96,100.0,8986.0,98.9119,98.9613,98.8921,98.9317,8986.0
2025-05-23 13:40:00,99.98,100.07,99.94,100.04,5761.0,98.9119,99.0009,98.8723,98.9712,5761.0
2025-05-23 13:50:00,100.11,100.15,99.99,100.03,5746.0,99.0405,99.08,98.9218,98.9613,5746.0
2025-05-23 14:00:00,100.08,100.19,100.06,100.15,10017.0,99.0108,99.1196,98.991,99.08,10017.0
2025-05-23 14:10:00,100.15,100.23,100.06,100.09,7645.0,99.08,99.1592,98.991,99.0207,7645.0
2025-05-23 14:20:00,100.09,100.2,100.06,100.18,7030.0,99.0207,99.1295,98.991,99.1097,7030.0
2025-05-23 14:30:00,100.19,100.32,100.16,100.16,22328.0,99.1196,99.2482,99.0899,99.0899,22328.0
2025-05-23 14:40:00,100.17,100.25,100.16,100.21,8213.0,99.0998,99.179,99.0899,99.1394,8213.0
2025-05-23 14:50:00,100.21,100.26,100.06,100.11,23003.0,99.1394,99.1889,98.991,99.0405,23003.0
2025-05-23 15:00:00,100.06,100.15,100.04,100.05,8131.0,98.991,99.08,98.9712,98.9811,8131.0
2025-05-23 15:10:00,100.05,100.18,100.04,100.13,12596.0,98.9811,99.1097,98.9712,99.0603,12596.0
2025-05-23 15:20:00,100.13,100.16,100.04,100.06,10270.0,99.0603,99.0899,98.9712,98.991,10270.0
2025-05-23 15:30:00,100.06,100.33,100.04,100.33,80759.0,98.991,99.2581,98.9712,99.2581,80759.0
2025-05-23 15:40:00,100.34,100.4,100.22,100.22,26148.0,99.268,99.3274,99.1493,99.1493,26148.0
2025-05-23 15:50:00,100.21,100.26,99.98,100.12,81456.0,99.1394,99.1889,98.9119,99.0504,81456.0
2025-05-27 09:30:00,100.1,100.52,99.94,100.29,56481.0,99.0306,99.4461,98.8723,99.2186,56481.0
2025-05-27 09:40:00,100.36,100.41,100.08,100.16,63138.0,99.2878,99.3373,99.0108,99.0899,63138.0
2025-05-27 09:50:00,100.14,100.28,100.09,100.14,21091.0,99.0702,99.2087,99.0207,99.0702,21091.0
2025-05-27 10:00:00,100.1,100.43,100.09,100.29,30731.0,99.0306,99.3571,99.0207,99.2186,30731.0
2025-05-27 10:10:00,100.25,100.26,99.94,100.11,20381.0,99.179,99.1889,98.8723,99.0405,20381.0
2025-05-27 10:20:00,100.14,100.48,100.14,100.28,43781.0,99.0702,99.4065,99.0702,99.2087,43781.0
2025-05-27 10:30:00,100.28,100.59,100.28,100.39,17271.0,99.2087,99.5153,99.2087,99.3175,17271.0
2025-05-27 10:40:00,100.36,100.69,100.31,100.65,18140.0,99.2878,99.6143,99.2383,99.5747,18140.0
2025-05-27 10:50:00,100.62,100.84,100.62,100.73,12873.0,99.545,99.7627,99.545,99.6539,12873.0
2025-05-27 11:00:00,100.73,100.78,100.47,100.56,19564.0,99.6539,99.7033,99.3966,99.4857,19564.0
2025-05-27 11:10:00,100.56,100.84,100.52,100.82,12908.0,99.4857,99.7627,99.4461,99.7429,12908.0
2025-05-27 11:20:00,100.8,100.94,100.77,100.86,14535.0,99.7231,99.8616,99.6934,99.7825,14535.0
2025-05-27 11:30:00,100.88,100.93,100.65,100.65,18098.0,99.8022,99.8517,99.5747,99.5747,18098.0
2025-05-27 11:40:00,100.65,100.74,100.61,100.66,14340.0,99.5747,99.6637,99.5351,99.5846,14340.0
2025-05-27 11:50:00,100.64,100.77,100.61,100.7,24576.0,99.5648,99.6934,99.5351,99.6242,24576.0
2025-05-27 12:00:00,100.7,100.83,100.69,100.79,31060.0,99.6242,99.7528,99.6143,99.7132,31060.0
2025-05-27 12:10:00,100.77,100.77,100.56,100.63,24298.0,99.6934,99.6934,99.4857,99.5549,24298.0
2025-05-27 12:20:00,100.63,100.83,100.6,100.81,11353.0,99.5549,99.7528,99.5252,99.733,11353.0
2025-05-27 12:30:00,100.81,100.82,100.71,100.79,11782.0,99.733,99.7429,99.6341,99.7132,11782.0
2025-05-27 12:40:00,100.81,100.99,100.76,100.76,23511.0,99.733,99.9111,99.6835,99.6835,23511.0
2025-05-27 12:50:00,100.79,100.8,100.66,100.7,43343.0,99.7132,99.7231,99.5846,99.6242,43343.0
2025-05-27 13:00:00,100.73,100.81,100.67,100.7,12748.0,99.6539,99.733,99.5945,99.6242,12748.0
2025-05-27 13:10:00,100.7,100.74,100.61,100.73,13324.0,99.6242,99.6637,99.5351,99.6539,13324.0
2025-05-27 13:20:00,100.71,100.8,100.7,100.75,14473.0,99.6341,99.7231,99.6242,99.6736,14473.0
2025-05-27 13:30:00,100.77,100.83,100.67,100.76,21003.0,99.6934,99.7528,99.5945,99.6835,21003.0
2025-05-27 13:40:00,100.77,100.9,100.71,100.89,18567.0,99.6934,99.822,99.6341,99.8121,18567.0
2025-05-27 13:50:00,100.89,101.08,100.89,101.06,14694.0,99.8121,100.0001,99.8121,99.9803,14694.0
2025-05-27 14:00:00,101.07,101.08,100.9,100.92,14881.0,99.9902,100.0001,99.822,99.8418,14881.0
2025-05-27 14:10:00,100.92,101.04,100.92,101.0,13589.0,99.8418,99.9605,99.8418,99.921,13589.0
2025-05-27 14:20:00,100.98,101.02,100.89,100.89,18013.0,99.9012,99.9408,99.8121,99.8121,18013.0
2025-05-27 14:30:00,100.92,101.05,100.87,100.97,22067.0,99.8418,99.9704,99.7924,99.8913,22067.0
2025-05-27 14:40:00,100.98,101.01,100.9,100.9,16645.0,99.9012,99.9309,99.822,99.822,16645.0
2025-05-27 14:50:00,100.9,100.94,100.87,100.92,9711.0,99.822,99.8616,99.7924,99.8418,9711.0
2025-05-27 15:00:00,100.92,101.04,100.87,101.01,9767.0,99.8418,99.9605,99.7924,99.9309,9767.0
2025-05-27 15:10:00,101.01,101.02,100.89,100.99,25884.0,99.9309,99.9408,99.8121,99.9111,25884.0
2025-05-27 15:20:00,100.98,101.01,100.94,100.96,21208.0,99.9012,99.9309,99.8616,99.8814,21208.0
2025-05-27 15:30:00,100.97,101.04,100.95,101.01,36121.0,99.8913,99.9605,99.8715,99.9309,36121.0
2025-05-27 15:40:00,101.0,101.01,100.65,100.68,30362.0,99.921,99.9309,99.5747,99.6044,30362.0
2025-05-27 15:50:00,100.66,100.68,100.47,100.56,109382.0,99.5846,99.6044,99.3966,99.4857,109382.0
2025-05-28 09:30:00,100.42,100.56,100.2,100.37,29352.0,99.3472,99.4857,99.1295,99.2977,29352.0
2025-05-28 09:40:00,100.27,100.31,100.0,100.09,12637.0,99.1988,99.2383,98.9317,99.0207,12637.0
2025-05-28 09:50:00,100.09,100.09,99.69,99.91,17488.0,99.0207,99.0207,98.625,98.8426,17488.0
2025-05-28 10:00:00,99.9,99.99,99.74,99.92,20140.0,98.8327,98.9218,98.6744,98.8525,20140.0
2025-05-28 10:10:00,99.89,99.95,99.8,99.84,22078.0,98.8228,98.8822,98.7338,98.7734,22078.0
2025-05-28 10:20:00,99.83,100.1,99.76,99.77,16359.0,98.7635,99.0306,98.6942,98.7041,16359.0
2025-05-28 10:30:00,99.77,99.86,99.61,99.61,9077.0,98.7041,98.7931,98.5458,98.5458,9077.0
2025-05-28 10:40:00,99.59,99.67,99.43,99.49,9450.0,98.526,98.6052,98.3677,98.4271,9450.0
2025-05-28 10:50:00,99.51,99.83,99.45,99.8,17380.0,98.4469,98.7635,98.3875,98.7338,17380.0
2025-05-28 11:00:00,99.8,100.0,99.74,99.89,19560.0,98.7338,98.9317,98.6744,98.8228,19560.0
2025-05-28 11:10:00,99.87,99.93,99.54,99.63,18522.0,98.803,98.8624,98.4766,98.5656,18522.0
2025-05-28 11:20:00,99.63,99.67,99.51,99.61,29159.0,98.5656,98.6052,98.4469,98.5458,29159.0
2025-05-28 11:30:00,99.63,99.67,99.53,99.65,12533.0,98.5656,98.6052,98.4667,98.5854,12533.0
2025-05-28 11:40:00,99.65,99.71,99.4,99.55,15097.0,98.5854,98.6447,98.3381,98.4865,15097.0
2025-05-28 11:50:00,99.56,99.61,99.49,99.5,10125.0,98.4964,98.5458,98.4271,98.437,10125.0
2025-05-28 12:00:00,99.5,99.53,99.33,99.5,10407.0,98.437,98.4667,98.2688,98.437,10407.0
2025-05-28 12:10:00,99.49,99.55,99.41,99.55,11692.0,98.4271,98.4865,98.348,98.4865,11692.0
2025-05-28 12:20:00,99.6,99.63,99.5,99.5,10825.0,98.5359,98.5656,98.437,98.437,10825.0
2025-05-28 12:30:00,99.5,99.63,99.45,99.58,29042.0,98.437,98.5656,98.3875,98.5161,29042.0
2025-05-28 12:40:00,99.61,99.7,99.53,99.65,12888.0,98.5458,98.6349,98.4667,98.5854,12888.0
2025-05-28 12:50:00,99.65,99.68,99.55,99.62,11163.0,98.5854,98.6151,98.4865,98.5557,11163.0
2025-05-28 13:00:00,99.63,99.73,99.58,99.73,9903.0,98.5656,98.6645,98.5161,98.6645,9903.0
2025-05-28 13:10:00,99.72,99.8,99.68,99.68,11652.0,98.6546,98.7338,98.6151,98.6151,11652.0
2025-05-28 13:20:00,99.68,99.68,99.53,99.57,15103.0,98.6151,98.6151,98.4667,98.5062,15103.0
2025-05-28 13:30:00,99.58,99.62,99.45,99.47,32935.0,98.5161,98.5557,98.3875,98.4073,32935.0
2025-05-28 13:40:00,99.48,99.49,99.22,99.36,21215.0,98.4172,98.4271,98.16,98.2985,21215.0
2025-05-28 13:50:00,99.33,99.34,99.18,99.22,11743.0,98.2688,98.2787,98.1204,98.16,11743.0
2025-05-28 14:00:00,99.19,99.28,99.12,99.13,11275.0,98.1303,98.2193,98.0611,98.0709,11275.0
2025-05-28 14:10:00,99.15,99.15,99.06,99.08,18615.0,98.0907,98.0907,98.0017,98.0215,18615.0
2025-05-28 14:20:00,99.08,99.18,98.98,99.18,18526.0,98.0215,98.1204,97.9225,98.1204,18526.0
2025-05-28 14:30:00,99.2,99.29,99.07,99.08,13875.0,98.1402,98.2292,98.0116,98.0215,13875.0
2025-05-28 14:40:00,99.1,99.16,99.06,99.16,11145.0,98.0413,98.1006,98.0017,98.1006,11145.0
2025-05-28 14:50:00,99.17,99.22,98.93,99.2,25551.0,98.1105,98.16,97.8731,98.1402,25551.0
2025-05-28 15:00:00,99.18,99.26,99.11,99.23,14806.0,98.1204,98.1996,98.0512,98.1699,14806.0
2025-05-28 15:10:00,99.23,99.42,99.22,99.4,17670.0,98.1699,98.3578,98.16,98.3381,17670.0
2025-05-28 15:20:00,99.39,99.58,99.36,99.5,24606.0,98.3282,98.5161,98.2985,98.437,24606.0
2025-05-28 15:30:00,99.5,99.5,99.37,99.46,37805.0,98.437,98.437,98.3084,98.3974,37805.0
2025-05-28 15:40:00,99.45,99.53,99.39,99.39,45495.0,98.3875,98.4667,98.3282,98.3282,45495.0
2025-05-28 15:50:00,99.39,99.64,99.35,99.62,167683.0,98.3282,98.5755,98.2886,98.5557,167683.0
2025-05-29 09:30:00,99.17,99.26,98.57,99.23,54145.0,98.1105,98.1996,97.5169,98.1699,54145.0
2025-05-29 09:40:00,99.17,99.69,99.08,99.55,21094.0,98.1105,98.625,98.0215,98.4865,21094.0
2025-05-29 09:50:00,99.52,99.79,99.4,99.72,22513.0,98.4568,98.7239,98.3381,98.6546,22513.0
2025-05-29 10:00:00,99.72,100.23,99.69,100.01,33528.0,98.6546,99.1592,98.625,98.9415,33528.0
2025-05-29 10:10:00,100.01,100.28,99.72,99.72,33513.0,98.9415,99.2087,98.6546,98.6546,33513.0
2025-05-29 10:20:00,99.72,100.06,99.71,99.99,69916.0,98.6546,98.991,98.6447,98.9218,69916.0
2025-05-29 10:30:00,100.02,100.05,99.8,100.04,26997.0,98.9514,98.9811,98.7338,98.9712,26997.0
2025-05-29 10:40:00,100.04,100.13,99.9,99.9,25521.0,98.9712,99.0603,98.8327,98.8327,25521.0
2025-05-29 10:50:00,99.94,100.03,99.8,99.99,18498.0,98.8723,98.9613,98.7338,98.9218,18498.0
2025-05-29 11:00:00,99.99,100.05,99.83,100.01,31403.0,98.9218,98.9811,98.7635,98.9415,31403.0
2025-05-29 11:10:00,99.96,99.99,99.68,99.68,16838.0,98.8921,98.9218,98.6151,98.6151,16838.0
2025-05-29 11:20:00,99.63,99.93,99.61,99.93,18560.0,98.5656,98.8624,98.5458,98.8624,18560.0
2025-05-29 11:30:00,99.93,99.95,99.59,99.65,38620.0,98.8624,98.8822,98.526,98.5854,38620.0
2025-05-29 11:40:00,99.58,99.65,99.37,99.43,23249.0,98.5161,98.5854,98.3084,98.3677,23249.0
2025-05-29 11:50:00,99.46,99.55,99.17,99.34,30860.0,98.3974,98.4865,98.1105,98.2787,30860.0
2025-05-29 12:00:00,99.33,99.9,99.24,99.84,21187.0,98.2688,98.8327,98.1798,98.7734,21187.0
2025-05-29 12:10:00,99.82,100.01,99.79,99.98,12130.0,98.7536,98.9415,98.7239,98.9119,12130.0
2025-05-29 12:20:00,99.96,99.99,99.72,99.82,12197.0,98.8921,98.9218,98.6546,98.7536,12197.0
2025-05-29 12:30:00,99.81,99.9,99.79,99.87,8593.0,98.7437,98.8327,98.7239,98.803,8593.0
2025-05-29 12:40:00,99.87,99.91,99.71,99.74,11149.0,98.803,98.8426,98.6447,98.6744,11149.0
2025-05-29 12:50:00,99.74,99.9,99.72,99.85,7630.0,98.6744,98.8327,98.6546,98.7833,7630.0
2025-05-29 13:00:00,99.85,100.02,99.85,99.88,17951.0,98.7833,98.9514,98.7833,98.8129,17951.0
2025-05-29 13:10:00,99.88,99.94,99.79,99.84,11755.0,98.8129,98.8723,98.7239,98.7734,11755.0
2025-05-29 13:20:00,99.85,99.98,99.84,99.94,5428.0,98.7833,98.9119,98.7734,98.8723,5428.0
2025-05-29 13:30:00,99.91,99.96,99.83,99.86,5948.0,98.8426,98.8921,98.7635,98.7931,5948.0
2025-05-29 13:40:00,99.87,100.01,99.87,99.98,9193.0,98.803,98.9415,98.803,98.9119,9193.0
2025-05-29 13:50:00,99.96,99.99,99.86,99.9,7041.0,98.8921,98.9218,98.7931,98.8327,7041.0
2025-05-29 14:00:00,99.91,100.01,99.91,99.92,8401.0,98.8426,98.9415,98.8426,98.8525,8401.0
2025-05-29 14:10:00,99.89,99.96,99.83,99.95,8720.0,98.8228,98.8921,98.7635,98.8822,8720.0
2025-05-29 14:20:00,99.96,100.08,99.93,100.06,14555.0,98.8921,99.0108,98.8624,98.991,14555.0
2025-05-29 14:30:00,100.08,100.24,100.05,100.23,9309.0,99.0108,99.1691,98.9811,99.1592,9309.0
2025-05-29 14:40:00,100.23,100.32,100.22,100.29,19884.0,99.1592,99.2482,99.1493,99.2186,19884.0
2025-05-29 14:50:00,100.27,100.32,100.11,100.13,16525.0,99.1988,99.2482,99.0405,99.0603,16525.0
2025-05-29 15:00:00,100.17,100.28,100.1,100.12,9024.0,99.0998,99.2087,99.0306,99.0504,9024.0
2025-05-29 15:10:00,100.13,100.18,100.09,100.16,18900.0,99.0603,99.1097,99.0207,99.0899,18900.0
2025-05-29 15:20:00,100.18,100.29,100.16,100.25,11776.0,99.1097,99.2186,99.0899,99.179,11776.0
2025-05-29 15:30:00,100.23,100.34,100.11,100.17,48408.0,99.1592,99.268,99.0405,99.0998,48408.0
2025-05-29 15:40:00,100.2,100.3,100.17,100.21,33549.0,99.1295,99.2284,99.0998,99.1394,33549.0
2025-05-29 15:50:00,100.21,100.36,100.08,100.36,104441.0,99.1394,99.2878,99.0108,99.2878,104441.0
2025-05-30 09:30:00,100.08,100.77,99.51,100.62,69178.0,99.0108,99.6934,98.4469,99.545,69178.0
2025-05-30 09:40:00,100.45,100.56,99.79,99.88,48343.0,99.3768,99.4857,98.7239,98.8129,48343.0
2025-05-30 09:50:00,99.86,100.19,99.86,100.14,29635.0,98.7931,99.1196,98.7931,99.0702,29635.0
2025-05-30 10:00:00,100.19,100.32,99.84,99.96,42348.0,99.1196,99.2482,98.7734,98.8921,42348.0
2025-05-30 10:10:00,99.96,100.08,99.85,100.0,26424.0,98.8921,99.0108,98.7833,98.9317,26424.0
2025-05-30 10:20:00,100.0,100.07,99.78,99.9,22648.0,98.9317,99.0009,98.714,98.8327,22648.0
2025-05-30 10:30:00,99.88,100.0,99.7,99.72,22690.0,98.8129,98.9317,98.6349,98.6546,22690.0
2025-05-30 10:40:00,99.69,100.0,99.59,99.95,33067.0,98.625,98.9317,98.526,98.8822,33067.0
2025-05-30 10:50:00,100.0,100.12,99.89,99.95,25542.0,98.9317,99.0504,98.8228,98.8822,25542.0
2025-05-30 11:00:00,99.97,100.35,99.96,100.34,35763.0,98.902,99.2779,98.8921,99.268,35763.0
2025-05-30 11:10:00,100.34,100.49,100.32,100.46,47255.0,99.268,99.4164,99.2482,99.3867,47255.0
2025-05-30 11:20:00,100.47,100.52,100.3,100.32,32167.0,99.3966,99.4461,99.2284,99.2482,32167.0
2025-05-30 11:30:00,100.33,100.52,100.24,100.48,28799.0,99.2581,99.4461,99.1691,99.4065,28799.0
2025-05-30 11:40:00,100.47,100.48,100.12,100.18,18656.0,99.3966,99.4065,99.0504,99.1097,18656.0
2025-05-30 11:50:00,100.18,100.22,100.04,100.15,25426.0,99.1097,99.1493,98.9712,99.08,25426.0
2025-05-30 12:00:00,100.15,100.34,100.12,100.34,32431.0,99.08,99.268,99.0504,99.268,32431.0
2025-05-30 12:10:00,100.34,100.42,100.08,100.13,36454.0,99.268,99.3472,99.0108,99.0603,36454.0
2025-05-30 12:20:00,100.12,100.21,99.85,99.89,20353.0,99.0504,99.1394,98.7833,98.8228,20353.0
2025-05-30 12:30:00,99.89,100.2,99.81,100.17,31154.0,98.8228,99.1295,98.7437,99.0998,31154.0
2025-05-30 12:40:00,100.14,100.18,100.0,100.06,14888.0,99.0702,99.1097,98.9317,98.991,14888.0
2025-05-30 12:50:00,100.09,100.17,100.03,100.15,48282.0,99.0207,99.0998,98.9613,99.08,48282.0
2025-05-30 13:00:00,100.15,100.21,100.06,100.06,26209.0,99.08,99.1394,98.991,98.991,26209.0
2025-05-30 13:10:00,100.04,100.24,99.99,100.23,29168.0,98.9712,99.1691,98.9218,99.1592,29168.0
2025-05-30 13:20:00,100.23,100.34,100.17,100.34,31532.0,99.1592,99.268,99.0998,99.268,31532.0
2025-05-30 13:30:00,100.33,100.38,100.18,100.22,44041.0,99.2581,99.3076,99.1097,99.1493,44041.0
2025-05-30 13:40:00,100.23,100.24,100.05,100.08,8579.0,99.1592,99.1691,98.9811,99.0108,8579.0
2025-05-30 13:50:00,100.08,100.11,99.97,99.97,16139.0,99.0108,99.0405,98.902,98.902,16139.0
2025-05-30 14:00:00,99.97,100.32,99.94,100.3,27904.0,98.902,99.2482,98.8723,99.2284,27904.0
2025-05-30 14:10:00,100.31,100.33,100.22,100.29,24107.0,99.2383,99.2581,99.1493,99.2186,24107.0
2025-05-30 14:20:00,100.3,100.3,100.08,100.1,20635.0,99.2284,99.2284,99.0108,99.0306,20635.0
2025-05-30 14:30:00,100.11,100.13,100.03,100.05,8486.0,99.0405,99.0603,98.9613,98.9811,8486.0
2025-05-30 14:40:00,100.03,100.14,100.01,100.13,19507.0,98.9613,99.0702,98.9415,99.0603,19507.0
2025-05-30 14:50:00,100.14,100.17,100.07,100.14,28537.0,99.0702,99.0998,99.0009,99.0702,28537.0
2025-05-30 15:00:00,100.14,100.25,100.06,100.17,28951.0,99.0702,99.179,98.991,99.0998,28951.0
2025-05-30 15:10:00,100.16,100.28,100.12,100.26,28651.0,99.0899,99.2087,99.0504,99.1889,28651.0
2025-05-30 15:20:00,100.26,100.39,100.25,100.3,45189.0,99.1889,99.3175,99.179,99.2284,45189.0
2025-05-30 15:30:00,100.3,100.43,100.23,100.26,77534.0,99.2284,99.3571,99.1592,99.1889,77534.0
2025-05-30 15:40:00,100.26,100.27,100.08,100.21,152702.0,99.1889,99.1988,99.0108,99.1394,152702.0
2025-05-30 15:50:00,100.19,100.44,100.06,100.3,552150.0,99.1196,99.367,98.991,99.2284,552150.0
2025-06-02 09:30:00,99.85,99.86,99.1,99.15,30281.0,98.7833,98.7931,98.0413,98.0907,30281.0
2025-06-02 09:40:00,99.15,99.83,99.03,99.72,27602.0,98.0907,98.7635,97.972,98.6546,27602.0
2025-06-02 09:50:00,99.73,99.73,99.17,99.18,16779.0,98.6645,98.6645,98.1105,98.1204,16779.0
2025-06-02 10:00:00,99.21,99.26,99.0,99.19,36605.0,98.1501,98.1996,97.9423,98.1303,36605.0
2025-06-02 10:10:00,99.19,99.56,99.18,99.37,212949.0,98.1303,98.4964,98.1204,98.3084,212949.0
2025-06-02 10:20:00,99.37,99.4,99.11,99.24,39282.0,98.3084,98.3381,98.0512,98.1798,39282.0
2025-06-02 10:30:00,99.24,99.42,99.17,99.4,31528.0,98.1798,98.3578,98.1105,98.3381,31528.0
2025-06-02 10:40:00,99.4,99.69,99.4,99.63,15889.0,98.3381,98.625,98.3381,98.5656,15889.0
2025-06-02 10:50:00,99.64,99.74,99.47,99.73,17869.0,98.5755,98.6744,98.4073,98.6645,17869.0
2025-06-02 11:00:00,99.68,99.72,99.55,99.7,11385.0,98.6151,98.6546,98.4865,98.6349,11385.0
2025-06-02 11:10:00,99.7,99.78,99.61,99.63,11358.0,98.6349,98.714,98.5458,98.5656,11358.0
2025-06-02 11:20:00,99.6,99.65,99.48,99.51,33390.0,98.5359,98.5854,98.4172,98.4469,33390.0
2025-06-02 11:30:00,99.47,99.47,99.14,99.23,22002.0,98.4073,98.4073,98.0808,98.1699,22002.0
2025-06-02 11:40:00,99.22,99.49,99.17,99.47,15094.0,98.16,98.4271,98.1105,98.4073,15094.0
2025-06-02 11:50:00,99.48,99.59,99.41,99.58,21047.0,98.4172,98.526,98.348,98.5161,21047.0
2025-06-02 12:00:00,99.58,99.66,99.41,99.54,17193.0,98.5161,98.5953,98.348,98.4766,17193.0
2025-06-02 12:10:00,99.54,99.54,99.23,99.31,12250.0,98.4766,98.4766,98.1699,98.249,12250.0
2025-06-02 12:20:00,99.23,99.41,99.15,99.39,26246.0,98.1699,98.348,98.0907,98.3282,26246.0
2025-06-02 12:30:00,99.39,99.47,99.3,99.43,17470.0,98.3282,98.4073,98.2391,98.3677,17470.0
2025-06-02 12:40:00,99.44,99.54,99.43,99.46,12626.0,98.3776,98.4766,98.3677,98.3974,12626.0
2025-06-02 12:50:00,99.43,99.61,99.43,99.44,12161.0,98.3677,98.5458,98.3677,98.3776,12161.0
2025-06-02 13:00:00,99.5,99.5,99.21,99.31,34624.0,98.437,98.437,98.1501,98.249,34624.0
2025-06-02 13:10:00,99.27,99.3,98.92,98.92,42100.0,98.2094,98.2391,97.8632,97.8632,42100.0
2025-06-02 13:20:00,98.93,98.98,98.65,98.7,148904.0,97.8731,97.9225,97.5961,97.6455,148904.0
2025-06-02 13:30:00,98.7,98.77,98.49,98.73,79198.0,97.6455,97.7148,97.4378,97.6752,79198.0
2025-06-02 13:40:00,98.71,98.95,98.7,98.82,48668.0,97.6554,97.8929,97.6455,97.7643,48668.0
2025-06-02 13:50:00,98.81,98.93,98.67,98.8,182869.0,97.7544,97.8731,97.6159,97.7445,182869.0
2025-06-02 14:00:00,98.74,98.96,98.7,98.87,19827.0,97.6851,97.9028,97.6455,97.8137,19827.0
2025-06-02 14:10:00,98.89,98.98,98.81,98.96,12216.0,97.8335,97.9225,97.7544,97.9028,12216.0
2025-06-02 14:20:00,98.92,99.13,98.92,99.02,27942.0,97.8632,98.0709,97.8632,97.9621,27942.0
2025-06-02 14:30:00,99.08,99.14,98.99,99.14,33172.0,98.0215,98.0808,97.9324,98.0808,33172.0
2025-06-02 14:40:00,99.12,99.32,99.12,99.31,227853.0,98.0611,98.2589,98.0611,98.249,227853.0
2025-06-02 14:50:00,99.31,99.34,99.19,99.33,11801.0,98.249,98.2787,98.1303,98.2688,11801.0
2025-06-02 15:00:00,99.33,99.36,99.22,99.33,14228.0,98.2688,98.2985,98.16,98.2688,14228.0
2025-06-02 15:10:00,99.31,99.53,99.29,99.5,23069.0,98.249,98.4667,98.2292,98.437,23069.0
2025-06-02 15:20:00,99.52,99.71,99.51,99.65,17870.0,98.4568,98.6447,98.4469,98.5854,17870.0
2025-06-02 15:30:00,99.67,99.87,99.66,99.76,20291.0,98.6052,98.803,98.5953,98.6942,20291.0
2025-06-02 15:40:00,99.74,99.8,99.66,99.66,31588.0,98.6744,98.7338,98.5953,98.5953,31588.0
2025-06-02 15:50:00,99.67,100.0,99.64,99.89,156714.0,98.6052,98.9317,98.5755,98.8228,156714.0
2025-06-03 09:30:00,99.46,99.61,99.14,99.31,36399.0,98.3974,98.5458,98.0808,98.249,36399.0
2025-06-03 09:40:00,99.32,99.37,98.82,99.04,45192.0,98.2589,98.3084,97.7643,97.9819,45192.0
2025-06-03 09:50:00,99.04,99.19,98.43,98.88,62277.0,97.9819,98.1303,97.3784,97.8236,62277.0
2025-06-03 10:00:00,98.88,99.4,98.87,99.12,37189.0,97.8236,98.3381,97.8137,98.0611,37189.0
2025-06-03 10:10:00,99.09,99.27,98.85,98.9,37994.0,98.0314,98.2094,97.7939,97.8434,37994.0
2025-06-03 10:20:00,98.88,99.06,98.7,98.79,78546.0,97.8236,98.0017,97.6455,97.7346,78546.0
2025-06-03 10:30:00,98.79,99.08,98.7,98.9,38290.0,97.7346,98.0215,97.6455,97.8434,38290.0
2025-06-03 10:40:00,98.94,99.12,98.83,98.86,93501.0,97.883,98.0611,97.7742,97.8038,93501.0
2025-06-03 10:50:00,98.86,99.2,98.79,99.09,30564.0,97.8038,98.1402,97.7346,98.0314,30564.0
2025-06-03 11:00:00,99.05,99.27,98.82,99.02,28702.0,97.9918,98.2094,97.7643,97.9621,28702.0
2025-06-03 11:10:00,99.04,99.07,98.89,98.98,66534.0,97.9819,98.0116,97.8335,97.9225,66534.0
2025-06-03 11:20:00,98.98,99.28,98.95,99.1,56930.0,97.9225,98.2193,97.8929,98.0413,56930.0
2025-06-03 11:30:00,99.1,99.19,98.91,99.06,49198.0,98.0413,98.1303,97.8533,98.0017,49198.0
2025-06-03 11:40:00,99.01,99.07,98.89,99.01,16975.0,97.9522,98.0116,97.8335,97.9522,16975.0
2025-06-03 11:50:00,99.01,99.24,99.01,99.13,62986.0,97.9522,98.1798,97.9522,98.0709,62986.0
2025-06-03 12:00:00,99.12,99.25,99.05,99.23,49141.0,98.0611,98.1897,97.9918,98.1699,49141.0
2025-06-03 12:10:00,99.23,99.35,99.14,99.23,43871.0,98.1699,98.2886,98.0808,98.1699,43871.0
2025-06-03 12:20:00,99.25,99.25,99.09,99.16,21509.0,98.1897,98.1897,98.0314,98.1006,21509.0
2025-06-03 12:30:00,99.18,99.21,99.0,99.07,60275.0,98.1204,98.1501,97.9423,98.0116,60275.0
2025-06-03 12:40:00,99.08,99.18,99.03,99.04,35136.0,98.0215,98.1204,97.972,97.9819,35136.0
2025-06-03 12:50:00,99.05,99.08,99.02,99.04,16457.0,97.9918,98.0215,97.9621,97.9819,16457.0
2025-06-03 13:00:00,99.06,99.24,99.04,99.19,28318.0,98.0017,98.1798,97.9819,98.1303,28318.0
2025-06-03 13:10:00,99.19,99.34,99.17,99.33,23133.0,98.1303,98.2787,98.1105,98.2688,23133.0
2025-06-03 13:20:00,99.32,99.46,99.29,99.46,21880.0,98.2589,98.3974,98.2292,98.3974,21880.0
2025-06-03 13:30:00,99.43,99.52,99.32,99.51,44230.0,98.3677,98.4568,98.2589,98.4469,44230.0
2025-06-03 13:40:00,99.48,99.53,99.35,99.36,8914.0,98.4172,98.4667,98.2886,98.2985,8914.0
2025-06-03 13:50:00,99.33,99.49,99.28,99.39,11031.0,98.2688,98.4271,98.2193,98.3282,11031.0
2025-06-03 14:00:00,99.4,99.56,99.39,99.51,10847.0,98.3381,98.4964,98.3282,98.4469,10847.0
2025-06-03 14:10:00,99.53,99.65,99.48,99.65,9265.0,98.4667,98.5854,98.4172,98.5854,9265.0
2025-06-03 14:20:00,99.67,99.69,99.57,99.61,11194.0,98.6052,98.625,98.5062,98.5458,11194.0
2025-06-03 14:30:00,99.61,99.61,99.41,99.48,32938.0,98.5458,98.5458,98.348,98.4172,32938.0
2025-06-03 14:40:00,99.49,99.57,99.46,99.56,8439.0,98.4271,98.5062,98.3974,98.4964,8439.0
2025-06-03 14:50:00,99.54,99.58,99.42,99.57,13576.0,98.4766,98.5161,98.3578,98.5062,13576.0
2025-06-03 15:00:00,99.58,99.77,99.58,99.76,72990.0,98.5161,98.7041,98.5161,98.6942,72990.0
2025-06-03 15:10:00,99.75,99.9,99.7,99.85,25889.0,98.6843,98.8327,98.6349,98.7833,25889.0
2025-06-03 15:20:00,99.85,99.86,99.71,99.76,28757.0,98.7833,98.7931,98.6447,98.6942,28757.0
2025-06-03 15:30:00,99.76,99.98,99.76,99.95,32232.0,98.6942,98.9119,98.6942,98.8822,32232.0
2025-06-03 15:40:00,99.95,99.96,99.78,99.81,38390.0,98.8822,98.8921,98.714,98.7437,38390.0
2025-06-03 15:50:00,99.82,100.01,99.78,99.85,230062.0,98.7536,98.9415,98.714,98.7833,230062.0
2025-06-04 09:30:00,100.0,100.15,99.18,99.46,53039.0,98.9317,99.08,98.1204,98.3974,53039.0
2025-06-04 09:40:00,99.36,99.75,99.35,99.67,30752.0,98.2985,98.6843,98.2886,98.6052,30752.0
2025-06-04 09:50:00,99.63,100.08,99.62,99.77,39386.0,98.5656,99.0108,98.5557,98.7041,39386.0
2025-06-04 10:00:00,99.7,100.29,99.67,100.23,58957.0,98.6349,99.2186,98.6052,99.1592,58957.0
2025-06-04 10:10:00,100.23,100.42,99.89,100.14,40542.0,99.1592,99.3472,98.8228,99.0702,40542.0
2025-06-04 10:20:00,100.15,100.51,100.11,100.43,33603.0,99.08,99.4362,99.0405,99.3571,33603.0
2025-06-04 10:30:00,100.45,100.53,100.28,100.53,9780.0,99.3768,99.456,99.2087,99.456,9780.0
2025-06-04 10:40:00,100.48,100.54,100.25,100.48,33606.0,99.4065,99.4659,99.179,99.4065,33606.0
2025-06-04 10:50:00,100.49,100.61,100.24,100.29,55196.0,99.4164,99.5351,99.1691,99.2186,55196.0
2025-06-04 11:00:00,100.32,100.4,100.23,100.28,6258.0,99.2482,99.3274,99.1592,99.2087,6258.0
2025-06-04 11:10:00,100.3,100.52,100.27,100.36,10202.0,99.2284,99.4461,99.1988,99.2878,10202.0
2025-06-04 11:20:00,100.4,100.5,100.36,100.42,7232.0,99.3274,99.4263,99.2878,99.3472,7232.0
2025-06-04 11:30:00,100.43,100.52,100.33,100.4,7462.0,99.3571,99.4461,99.2581,99.3274,7462.0
2025-06-04 11:40:00,100.4,100.53,100.29,100.52,8178.0,99.3274,99.456,99.2186,99.4461,8178.0
2025-06-04 11:50:00,100.48,100.59,100.48,100.55,50642.0,99.4065,99.5153,99.4065,99.4758,50642.0
2025-06-04 12:00:00,100.59,100.61,100.44,100.56,21500.0,99.5153,99.5351,99.367,99.4857,21500.0
2025-06-04 12:10:00,100.54,100.66,100.5,100.66,31991.0,99.4659,99.5846,99.4263,99.5846,31991.0
2025-06-04 12:20:00,100.66,100.75,100.65,100.73,8346.0,99.5846,99.6736,99.5747,99.6539,8346.0
2025-06-04 12:30:00,100.74,100.84,100.46,100.52,36343.0,99.6637,99.7627,99.3867,99.4461,36343.0
2025-06-04 12:40:00,100.54,100.68,100.5,100.62,14659.0,99.4659,99.6044,99.4263,99.545,14659.0
2025-06-04 12:50:00,100.63,100.65,100.38,100.42,139091.0,99.5549,99.5747,99.3076,99.3472,139091.0
2025-06-04 13:00:00,100.45,100.67,100.29,100.3,413553.0,99.3768,99.5945,99.2186,99.2284,413553.0
2025-06-04 13:10:00,100.31,100.5,100.22,100.3,185954.0,99.2383,99.4263,99.1493,99.2284,185954.0
2025-06-04 13:20:00,100.3,100.34,100.23,100.34,15766.0,99.2284,99.268,99.1592,99.268,15766.0
2025-06-04 13:30:00,100.36,100.39,100.03,100.14,43792.0,99.2878,99.3175,98.9613,99.0702,43792.0
2025-06-04 13:40:00,100.11,100.25,100.02,100.2,38122.0,99.0405,99.179,98.9514,99.1295,38122.0
2025-06-04 13:50:00,100.19,100.32,100.16,100.27,17635.0,99.1196,99.2482,99.0899,99.1988,17635.0
2025-06-04 14:00:00,100.27,100.6,100.24,100.42,354391.0,99.1988,99.5252,99.1691,99.3472,354391.0
2025-06-04 14:10:00,100.48,100.55,100.26,100.28,165872.0,99.4065,99.4758,99.1889,99.2087,165872.0
2025-06-04 14:20:00,100.3,100.41,100.22,100.27,36593.0,99.2284,99.3373,99.1493,99.1988,36593.0
2025-06-04 14:30:00,100.24,100.35,100.19,100.3,28068.0,99.1691,99.2779,99.1196,99.2284,28068.0
2025-06-04 14:40:00,100.31,100.47,100.27,100.46,24416.0,99.2383,99.3966,99.1988,99.3867,24416.0
2025-06-04 14:50:00,100.46,100.51,100.33,100.5,29880.0,99.3867,99.4362,99.2581,99.4263,29880.0
2025-06-04 15:00:00,100.47,100.54,100.34,100.49,23898.0,99.3966,99.4659,99.268,99.4164,23898.0
2025-06-04 15:10:00,100.52,100.74,100.46,100.74,55857.0,99.4461,99.6637,99.3867,99.6637,55857.0
2025-06-04 15:20:00,100.73,100.9,100.64,100.86,46342.0,99.6539,99.822,99.5648,99.7825,46342.0
2025-06-04 15:30:00,100.9,100.93,100.75,100.75,35483.0,99.822,99.8517,99.6736,99.6736,35483.0
2025-06-04 15:40:00,100.75,100.75,100.49,100.52,31595.0,99.6736,99.6736,99.4164,99.4461,31595.0
2025-06-04 15:50:00,100.49,100.57,100.22,100.24,209802.0,99.4164,99.4956,99.1493,99.1691,209802.0
2025-06-05 09:30:00,100.63,100.73,99.81,100.29,22559.0,99.5549,99.6539,98.7437,99.2186,22559.0
2025-06-05 09:40:00,100.15,100.46,100.14,100.41,9439.0,99.08,99.3867,99.0702,99.3373,9439.0
2025-06-05 09:50:00,100.39,100.44,100.2,100.27,15007.0,99.3175,99.367,99.1295,99.1988,15007.0
2025-06-05 10:00:00,100.25,100.28,99.91,100.17,13777.0,99.179,99.2087,98.8426,99.0998,13777.0
2025-06-05 10:10:00,100.12,100.3,99.95,100.24,23201.0,99.0504,99.2284,98.8822,99.1691,23201.0
2025-06-05 10:20:00,100.25,100.38,100.15,100.26,44787.0,99.179,99.3076,99.08,99.1889,44787.0
2025-06-05 10:30:00,100.3,100.5,100.26,100.29,25178.0,99.2284,99.4263,99.1889,99.2186,25178.0
2025-06-05 10:40:00,100.28,100.5,100.2,100.45,85852.0,99.2087,99.4263,99.1295,99.3768,85852.0
2025-06-05 10:50:00,100.49,100.72,100.35,100.61,24076.0,99.4164,99.644,99.2779,99.5351,24076.0
2025-06-05 11:00:00,100.64,100.72,100.44,100.51,41458.0,99.5648,99.644,99.367,99.4362,41458.0
2025-06-05 11:10:00,100.54,100.55,100.23,100.51,39987.0,99.4659,99.4758,99.1592,99.4362,39987.0
2025-06-05 11:20:00,100.48,100.6,100.3,100.34,19010.0,99.4065,99.5252,99.2284,99.268,19010.0
2025-06-05 11:30:00,100.37,100.42,100.22,100.22,13639.0,99.2977,99.3472,99.1493,99.1493,13639.0
2025-06-05 11:40:00,100.18,100.3,100.14,100.27,8680.0,99.1097,99.2284,99.0702,99.1988,8680.0
2025-06-05 11:50:00,100.26,100.36,100.21,100.25,13384.0,99.1889,99.2878,99.1394,99.179,13384.0
2025-06-05 12:00:00,100.25,100.35,100.12,100.34,8917.0,99.179,99.2779,99.0504,99.268,8917.0
2025-06-05 12:10:00,100.36,100.52,100.33,100.48,10603.0,99.2878,99.4461,99.2581,99.4065,10603.0
2025-06-05 12:20:00,100.49,100.49,100.37,100.45,6716.0,99.4164,99.4164,99.2977,99.3768,6716.0
2025-06-05 12:30:00,100.44,100.57,100.42,100.53,9458.0,99.367,99.4956,99.3472,99.456,9458.0
2025-06-05 12:40:00,100.56,100.62,100.43,100.56,6829.0,99.4857,99.545,99.3571,99.4857,6829.0
2025-06-05 12:50:00,100.53,100.54,100.34,100.34,25098.0,99.456,99.4659,99.268,99.268,25098.0
2025-06-05 13:00:00,100.38,100.42,100.15,100.42,29906.0,99.3076,99.3472,99.08,99.3472,29906.0
2025-06-05 13:10:00,100.44,100.47,100.27,100.37,116787.0,99.367,99.3966,99.1988,99.2977,116787.0
2025-06-05 13:20:00,100.35,100.39,100.16,100.17,54395.0,99.2779,99.3175,99.0899,99.0998,54395.0
2025-06-05 13:30:00,100.17,100.27,100.11,100.24,52214.0,99.0998,99.1988,99.0405,99.1691,52214.0
2025-06-05 13:40:00,100.23,100.34,100.12,100.33,65443.0,99.1592,99.268,99.0504,99.2581,65443.0
2025-06-05 13:50:00,100.33,100.41,100.25,100.34,64207.0,99.2581,99.3373,99.179,99.268,64207.0
2025-06-05 14:00:00,100.35,100.35,100.07,100.17,42062.0,99.2779,99.2779,99.0009,99.0998,42062.0
2025-06-05 14:10:00,100.18,100.32,100.14,100.32,49756.0,99.1097,99.2482,99.0702,99.2482,49756.0
2025-06-05 14:20:00,100.32,100.39,100.24,100.34,53106.0,99.2482,99.3175,99.1691,99.268,53106.0
2025-06-05 14:30:00,100.34,100.5,100.26,100.5,13144.0,99.268,99.4263,99.1889,99.4263,13144.0
2025-06-05 14:40:00,100.49,100.61,100.44,100.45,21603.0,99.4164,99.5351,99.367,99.3768,21603.0
2025-06-05 14:50:00,100.47,100.55,100.44,100.48,15120.0,99.3966,99.4758,99.367,99.4065,15120.0
2025-06-05 15:00:00,100.48,100.74,100.48,100.73,24391.0,99.4065,99.6637,99.4065,99.6539,24391.0
2025-06-05 15:10:00,100.73,100.76,100.36,100.42,25490.0,99.6539,99.6835,99.2878,99.3472,25490.0
2025-06-05 15:20:00,100.4,100.57,100.28,100.36,165263.0,99.3274,99.4956,99.2087,99.2878,165263.0
2025-06-05 15:30:00,100.37,100.49,100.26,100.46,60961.0,99.2977,99.4164,99.1889,99.3867,60961.0
2025-06-05 15:40:00,100.45,100.67,100.31,100.44,98571.0,99.3768,99.5945,99.2383,99.367,98571.0
2025-06-05 15:50:00,100.42,100.47,100.06,100.27,203146.0,99.3472,99.3966,98.991,99.1988,203146.0
2025-06-06 09:30:00,99.64,100.35,99.64,100.03,65885.0,98.5755,99.2779,98.5755,98.9613,65885.0
2025-06-06 09:40:00,100.03,100.03,99.03,99.59,26877.0,98.9613,98.9613,97.972,98.526,26877.0
2025-06-06 09:50:00,99.56,99.71,99.26,99.5,22295.0,98.4964,98.6447,98.1996,98.437,22295.0
2025-06-06 10:00:00,99.5,99.53,98.92,99.34,49410.0,98.437,98.4667,97.8632,98.2787,49410.0
2025-06-06 10:10:00,99.42,99.59,99.31,99.59,30612.0,98.3578,98.526,98.249,98.526,30612.0
2025-06-06 10:20:00,99.6,99.73,99.43,99.63,19734.0,98.5359,98.6645,98.3677,98.5656,19734.0
2025-06-06 10:30:00,99.63,99.71,99.36,99.36,18762.0,98.5656,98.6447,98.2985,98.2985,18762.0
2025-06-06 10:40:00,99.33,99.46,99.22,99.32,16941.0,98.2688,98.3974,98.16,98.2589,16941.0
2025-06-06 10:50:00,99.3,99.5,99.22,99.26,13870.0,98.2391,98.437,98.16,98.1996,13870.0
2025-06-06 11:00:00,99.25,99.37,99.18,99.34,13598.0,98.1897,98.3084,98.1204,98.2787,13598.0
2025-06-06 11:10:00,99.33,99.35,99.1,99.13,19872.0,98.2688,98.2886,98.0413,98.0709,19872.0
2025-06-06 11:20:00,99.11,99.42,99.09,99.32,16047.0,98.0512,98.3578,98.0314,98.2589,16047.0
2025-06-06 11:30:00,99.31,99.44,99.25,99.26,14713.0,98.249,98.3776,98.1897,98.1996,14713.0
2025-06-06 11:40:00,99.28,99.31,98.87,99.0,21169.0,98.2193,98.249,97.8137,97.9423,21169.0
2025-06-06 11:50:00,99.03,99.13,98.96,99.04,45354.0,97.972,98.0709,97.9028,97.9819,45354.0
2025-06-06 12:00:00,99.09,99.16,99.01,99.16,8442.0,98.0314,98.1006,97.9522,98.1006,8442.0
2025-06-06 12:10:00,99.16,99.2,99.05,99.18,12230.0,98.1006,98.1402,97.9918,98.1204,12230.0
2025-06-06 12:20:00,99.2,99.26,99.14,99.17,18853.0,98.1402,98.1996,98.0808,98.1105,18853.0
2025-06-06 12:30:00,99.17,99.26,99.02,99.03,15411.0,98.1105,98.1996,97.9621,97.972,15411.0
2025-06-06 12:40:00,99.03,99.05,98.92,98.94,21877.0,97.972,97.9918,97.8632,97.883,21877.0
2025-06-06 12:50:00,98.96,99.18,98.84,98.88,29433.0,97.9028,98.1204,97.784,97.8236,29433.0
2025-06-06 13:00:00,98.94,98.96,98.83,98.88,8277.0,97.883,97.9028,97.7742,97.8236,8277.0
2025-06-06 13:10:00,98.88,99.0,98.82,99.0,12476.0,97.8236,97.9423,97.7643,97.9423,12476.0
2025-06-06 13:20:00,99.01,99.14,99.01,99.14,10163.0,97.9522,98.0808,97.9522,98.0808,10163.0
2025-06-06 13:30:00,99.14,99.17,99.08,99.14,11341.0,98.0808,98.1105,98.0215,98.0808,11341.0
2025-06-06 13:40:00,99.13,99.15,99.05,99.14,21994.0,98.0709,98.0907,97.9918,98.0808,21994.0
2025-06-06 13:50:00,99.16,99.17,99.06,99.09,10190.0,98.1006,98.1105,98.0017,98.0314,10190.0
2025-06-06 14:00:00,99.1,99.29,99.1,99.26,17392.0,98.0413,98.2292,98.0413,98.1996,17392.0
2025-06-06 14:10:00,99.25,99.25,99.15,99.19,10781.0,98.1897,98.1897,98.0907,98.1303,10781.0
2025-06-06 14:20:00,99.19,99.19,99.07,99.11,11853.0,98.1303,98.1303,98.0116,98.0512,11853.0
2025-06-06 14:30:00,99.12,99.3,99.12,99.29,10738.0,98.0611,98.2391,98.0611,98.2292,10738.0
2025-06-06 14:40:00,99.29,99.35,99.23,99.25,14410.0,98.2292,98.2886,98.1699,98.1897,14410.0
2025-06-06 14:50:00,99.22,99.25,99.1,99.11,21807.0,98.16,98.1897,98.0413,98.0512,21807.0
2025-06-06 15:00:00,99.11,99.13,99.02,99.03,19073.0,98.0512,98.0709,97.9621,97.972,19073.0
2025-06-06 15:10:00,99.03,99.03,98.95,98.95,13422.0,97.972,97.972,97.8929,97.8929,13422.0
2025-06-06 15:20:00,98.95,99.03,98.88,98.88,28395.0,97.8929,97.972,97.8236,97.8236,28395.0
2025-06-06 15:30:00,98.88,99.06,98.88,98.92,30035.0,97.8236,98.0017,97.8236,97.8632,30035.0
2025-06-06 15:40:00,98.92,98.93,98.73,98.73,34445.0,97.8632,97.8731,97.6752,97.6752,34445.0
2025-06-06 15:50:00,98.74,98.98,98.66,98.94,167699.0,97.6851,97.9225,97.606,97.883,167699.0
2025-06-09 09:30:00,98.65,98.86,98.44,98.46,31651.0,97.5961,97.8038,97.3883,97.4081,31651.0
2025-06-09 09:40:00,98.4,98.4,97.89,98.4,50262.0,97.3487,97.3487,96.8442,97.3487,50262.0
2025-06-09 09:50:00,98.39,98.63,98.24,98.43,34803.0,97.3389,97.5763,97.1905,97.3784,34803.0
2025-06-09 10:00:00,98.43,98.62,98.1,98.14,64318.0,97.3784,97.5664,97.0519,97.0915,64318.0
2025-06-09 10:10:00,98.14,98.33,98.02,98.16,26472.0,97.0915,97.2795,96.9728,97.1113,26472.0
2025-06-09 10:20:00,98.17,98.28,98.05,98.16,20489.0,97.1212,97.23,97.0025,97.1113,20489.0
2025-06-09 10:30:00,98.1,98.27,98.08,98.18,8158.0,97.0519,97.2201,97.0322,97.1311,8158.0
2025-06-09 10:40:00,98.17,98.23,98.02,98.15,7947.0,97.1212,97.1806,96.9728,97.1014,7947.0
2025-06-09 10:50:00,98.1,98.4,98.1,98.38,25262.0,97.0519,97.3487,97.0519,97.329,25262.0
2025-06-09 11:00:00,98.41,98.65,98.39,98.65,29697.0,97.3586,97.5961,97.3389,97.5961,29697.0
2025-06-09 11:10:00,98.62,98.88,98.58,98.8,14198.0,97.5664,97.8236,97.5268,97.7445,14198.0
2025-06-09 11:20:00,98.84,98.89,98.66,98.79,11756.0,97.784,97.8335,97.606,97.7346,11756.0
2025-06-09 11:30:00,98.8,98.95,98.78,98.86,15376.0,97.7445,97.8929,97.7247,97.8038,15376.0
2025-06-09 11:40:00,98.87,99.03,98.87,98.97,10111.0,97.8137,97.972,97.8137,97.9127,10111.0
2025-06-09 11:50:00,98.97,99.11,98.94,98.97,17729.0,97.9127,98.0512,97.883,97.9127,17729.0
2025-06-09 12:00:00,98.97,99.11,98.96,99.02,14404.0,97.9127,98.0512,97.9028,97.9621,14404.0
2025-06-09 12:10:00,99.01,99.02,98.91,98.95,32847.0,97.9522,97.9621,97.8533,97.8929,32847.0
2025-06-09 12:20:00,98.93,99.06,98.91,99.03,30803.0,97.8731,98.0017,97.8533,97.972,30803.0
2025-06-09 12:30:00,99.04,99.16,99.04,99.12,18928.0,97.9819,98.1006,97.9819,98.0611,18928.0
2025-06-09 12:40:00,99.11,99.27,99.09,99.23,8206.0,98.0512,98.2094,98.0314,98.1699,8206.0
2025-06-09 12:50:00,99.22,99.26,99.15,99.16,13267.0,98.16,98.1996,98.0907,98.1006,13267.0
2025-06-09 13:00:00,99.16,99.21,99.07,99.2,12311.0,98.1006,98.1501,98.0116,98.1402,12311.0
2025-06-09 13:10:00,99.2,99.38,99.2,99.35,7382.0,98.1402,98.3183,98.1402,98.2886,7382.0
2025-06-09 13:20:00,99.33,99.46,99.3,99.45,14951.0,98.2688,98.3974,98.2391,98.3875,14951.0
2025-06-09 13:30:00,99.45,99.46,99.31,99.41,11734.0,98.3875,98.3974,98.249,98.348,11734.0
2025-06-09 13:40:00,99.39,99.5,99.35,99.5,14690.0,98.3282,98.437,98.2886,98.437,14690.0
2025-06-09 13:50:00,99.5,99.6,99.49,99.57,19885.0,98.437,98.5359,98.4271,98.5062,19885.0
2025-06-09 14:00:00,99.59,99.62,99.33,99.37,54112.0,98.526,98.5557,98.2688,98.3084,54112.0
2025-06-09 14:10:00,99.39,99.52,99.39,99.48,24737.0,98.3282,98.4568,98.3282,98.4172,24737.0
2025-06-09 14:20:00,99.49,99.52,99.4,99.43,21982.0,98.4271,98.4568,98.3381,98.3677,21982.0
2025-06-09 14:30:00,99.43,99.49,99.4,99.41,28390.0,98.3677,98.4271,98.3381,98.348,28390.0
2025-06-09 14:40:00,99.41,99.48,99.39,99.48,22513.0,98.348,98.4172,98.3282,98.4172,22513.0
2025-06-09 14:50:00,99.47,99.51,99.41,99.45,41176.0,98.4073,98.4469,98.348,98.3875,41176.0
2025-06-09 15:00:00,99.45,99.46,99.32,99.32,22153.0,98.3875,98.3974,98.2589,98.2589,22153.0
2025-06-09 15:10:00,99.33,99.4,99.26,99.28,23528.0,98.2688,98.3381,98.1996,98.2193,23528.0
2025-06-09 15:20:00,99.29,99.34,99.23,99.23,23659.0,98.2292,98.2787,98.1699,98.1699,23659.0
2025-06-09 15:30:00,99.23,99.26,99.19,99.24,37033.0,98.1699,98.1996,98.1303,98.1798,37033.0
2025-06-09 15:40:00,99.24,99.28,99.12,99.23,62472.0,98.1798,98.2193,98.0611,98.1699,62472.0
2025-06-09 15:50:00,99.25,99.25,98.94,98.98,198091.0,98.1897,98.1897,97.883,97.9225,198091.0
2025-06-10 09:30:00,100.18,100.34,99.38,99.55,247444.0,99.1097,99.268,98.3183,98.4865,247444.0
2025-06-10 09:40:00,99.6,99.88,99.42,99.62,50924.0,98.5359,98.8129,98.3578,98.5557,50924.0
2025-06-10 09:50:00,99.62,99.8,99.24,99.28,44254.0,98.5557,98.7338,98.1798,98.2193,44254.0
2025-06-10 10:00:00,99.3,99.66,99.15,99.26,53116.0,98.2391,98.5953,98.0907,98.1996,53116.0
2025-06-10 10:10:00,99.25,99.38,98.93,99.31,60429.0,98.1897,98.3183,97.8731,98.249,60429.0
2025-06-10 10:20:00,99.28,99.57,99.18,99.48,15893.0,98.2193,98.5062,98.1204,98.4172,15893.0
2025-06-10 10:30:00,99.5,99.59,99.41,99.55,16708.0,98.437,98.526,98.348,98.4865,16708.0
2025-06-10 10:40:00,99.56,99.81,99.56,99.68,38180.0,98.4964,98.7437,98.4964,98.6151,38180.0
2025-06-10 10:50:00,99.71,99.84,99.66,99.75,15435.0,98.6447,98.7734,98.5953,98.6843,15435.0
2025-06-10 11:00:00,99.78,99.84,99.63,99.67,12627.0,98.714,98.7734,98.5656,98.6052,12627.0
2025-06-10 11:10:00,99.63,99.74,99.56,99.65,30566.0,98.5656,98.6744,98.4964,98.5854,30566.0
2025-06-10 11:20:00,99.68,100.15,99.68,100.13,43337.0,98.6151,99.08,98.6151,99.0603,43337.0
2025-06-10 11:30:00,100.13,100.44,100.1,100.18,28750.0,99.0603,99.367,99.0306,99.1097,28750.0
2025-06-10 11:40:00,100.16,100.41,100.08,100.09,21590.0,99.0899,99.3373,99.0108,99.0207,21590.0
2025-06-10 11:50:00,100.1,100.27,100.08,100.22,8994.0,99.0306,99.1988,99.0108,99.1493,8994.0
2025-06-10 12:00:00,100.23,100.32,100.18,100.32,5919.0,99.1592,99.2482,99.1097,99.2482,5919.0
2025-06-10 12:10:00,100.32,100.37,100.22,100.37,7587.0,99.2482,99.2977,99.1493,99.2977,7587.0
2025-06-10 12:20:00,100.32,100.39,100.26,100.37,28675.0,99.2482,99.3175,99.1889,99.2977,28675.0
2025-06-10 12:30:00,100.38,100.4,100.22,100.27,14544.0,99.3076,99.3274,99.1493,99.1988,14544.0
2025-06-10 12:40:00,100.25,100.28,99.98,100.01,264220.0,99.179,99.2087,98.9119,98.9415,264220.0
2025-06-10 12:50:00,100.04,100.2,100.04,100.07,8242.0,98.9712,99.1295,98.9712,99.0009,8242.0
2025-06-10 13:00:00,100.08,100.21,100.01,100.19,14237.0,99.0108,99.1394,98.9415,99.1196,14237.0
2025-06-10 13:10:00,100.21,100.24,100.12,100.22,11325.0,99.1394,99.1691,99.0504,99.1493,11325.0
2025-06-10 13:20:00,100.24,100.29,100.13,100.17,23355.0,99.1691,99.2186,99.0603,99.0998,23355.0
2025-06-10 13:30:00,100.2,100.25,100.11,100.24,21834.0,99.1295,99.179,99.0405,99.1691,21834.0
2025-06-10 13:40:00,100.24,100.31,100.2,100.2,26192.0,99.1691,99.2383,99.1295,99.1295,26192.0
2025-06-10 13:50:00,100.2,100.26,100.15,100.2,11661.0,99.1295,99.1889,99.08,99.1295,11661.0
2025-06-10 14:00:00,100.18,100.18,100.06,100.09,10484.0,99.1097,99.1097,98.991,99.0207,10484.0
2025-06-10 14:10:00,100.11,100.11,99.91,99.94,9285.0,99.0405,99.0405,98.8426,98.8723,9285.0
2025-06-10 14:20:00,99.97,100.01,99.77,99.85,16883.0,98.902,98.9415,98.7041,98.7833,16883.0
2025-06-10 14:30:00,99.85,99.98,99.85,99.89,22193.0,98.7833,98.9119,98.7833,98.8228,22193.0
2025-06-10 14:40:00,99.92,99.94,99.82,99.82,21554.0,98.8525,98.8723,98.7536,98.7536,21554.0
2025-06-10 14:50:00,99.82,99.84,99.69,99.69,22188.0,98.7536,98.7734,98.625,98.625,22188.0
2025-06-10 15:00:00,99.69,99.85,99.68,99.82,17183.0,98.625,98.7833,98.6151,98.7536,17183.0
2025-06-10 15:10:00,99.83,99.87,99.75,99.83,41825.0,98.7635,98.803,98.6843,98.7635,41825.0
2025-06-10 15:20:00,99.84,99.91,99.77,99.85,28776.0,98.7734,98.8426,98.7041,98.7833,28776.0
2025-06-10 15:30:00,99.86,99.87,99.69,99.71,31043.0,98.7931,98.803,98.625,98.6447,31043.0
2025-06-10 15:40:00,99.7,99.74,99.53,99.56,54714.0,98.6349,98.6744,98.4667,98.4964,54714.0
2025-06-10 15:50:00,99.58,99.91,99.58,99.89,204021.0,98.5161,98.8426,98.5161,98.8228,204021.0
2025-06-11 09:30:00,99.7,100.42,99.53,100.0,152950.0,98.6349,99.3472,98.4667,98.9317,152950.0
2025-06-11 09:40:00,100.0,100.08,99.88,99.97,63937.0,98.9317,99.0108,98.8129,98.902,63937.0
2025-06-11 09:50:00,99.93,100.14,99.72,99.78,49620.0,98.8624,99.0702,98.6546,98.714,49620.0
2025-06-11 10:00:00,99.79,99.86,99.44,99.72,16586.0,98.7239,98.7931,98.3776,98.6546,16586.0
2025-06-11 10:10:00,99.75,100.0,99.75,99.88,28293.0,98.6843,98.9317,98.6843,98.8129,28293.0
2025-06-11 10:20:00,99.94,100.0,99.76,99.82,17866.0,98.8723,98.9317,98.6942,98.7536,17866.0
2025-06-11 10:30:00,99.78,100.0,99.78,99.91,13535.0,98.714,98.9317,98.714,98.8426,13535.0
2025-06-11 10:40:00,99.9,99.9,99.79,99.84,15629.0,98.8327,98.8327,98.7239,98.7734,15629.0
2025-06-11 10:50:00,99.83,99.88,99.65,99.69,15985.0,98.7635,98.8129,98.5854,98.625,15985.0
2025-06-11 11:00:00,99.7,99.78,99.53,99.69,20873.0,98.6349,98.714,98.4667,98.625,20873.0
2025-06-11 11:10:00,99.69,99.76,99.56,99.74,12880.0,98.625,98.6942,98.4964,98.6744,12880.0
2025-06-11 11:20:00,99.7,99.7,99.5,99.53,8928.0,98.6349,98.6349,98.437,98.4667,8928.0
2025-06-11 11:30:00,99.56,99.57,99.32,99.39,10011.0,98.4964,98.5062,98.2589,98.3282,10011.0
2025-06-11 11:40:00,99.4,99.49,99.36,99.45,12649.0,98.3381,98.4271,98.2985,98.3875,12649.0
2025-06-11 11:50:00,99.47,99.48,99.31,99.39,11725.0,98.4073,98.4172,98.249,98.3282,11725.0
2025-06-11 12:00:00,99.37,99.4,99.2,99.25,12566.0,98.3084,98.3381,98.1402,98.1897,12566.0
2025-06-11 12:10:00,99.23,99.39,99.18,99.39,19682.0,98.1699,98.3282,98.1204,98.3282,19682.0
2025-06-11 12:20:00,99.39,99.44,99.23,99.28,15447.0,98.3282,98.3776,98.1699,98.2193,15447.0
2025-06-11 12:30:00,99.28,99.29,98.98,98.98,19858.0,98.2193,98.2292,97.9225,97.9225,19858.0
2025-06-11 12:40:00,99.0,99.23,98.98,99.11,38661.0,97.9423,98.1699,97.9225,98.0512,38661.0
2025-06-11 12:50:00,99.11,99.13,99.01,99.04,6336.0,98.0512,98.0709,97.9522,97.9819,6336.0
2025-06-11 13:00:00,99.06,99.1,99.0,99.04,12608.0,98.0017,98.0413,97.9423,97.9819,12608.0
2025-06-11 13:10:00,99.05,99.16,98.96,99.04,19203.0,97.9918,98.1006,97.9028,97.9819,19203.0
2025-06-11 13:20:00,99.05,99.22,99.03,99.21,22606.0,97.9918,98.16,97.972,98.1501,22606.0
2025-06-11 13:30:00,99.2,99.21,98.99,99.04,16460.0,98.1402,98.1501,97.9324,97.9819,16460.0
2025-06-11 13:40:00,99.05,99.2,99.01,99.19,16431.0,97.9918,98.1402,97.9522,98.1303,16431.0
2025-06-11 13:50:00,99.17,99.31,99.16,99.31,31183.0,98.1105,98.249,98.1006,98.249,31183.0
2025-06-11 14:00:00,99.32,99.4,99.1,99.2,68363.0,98.2589,98.3381,98.0413,98.1402,68363.0
2025-06-11 14:10:00,99.18,99.18,98.84,98.86,26550.0,98.1204,98.1204,97.784,97.8038,26550.0
2025-06-11 14:20:00,98.86,99.0,98.8,98.83,11014.0,97.8038,97.9423,97.7445,97.7742,11014.0
2025-06-11 14:30:00,98.82,99.01,98.74,98.98,27252.0,97.7643,97.9522,97.6851,97.9225,27252.0
2025-06-11 14:40:00,98.97,99.11,98.94,99.11,17819.0,97.9127,98.0512,97.883,98.0512,17819.0
2025-06-11 14:50:00,99.11,99.16,99.05,99.08,15339.0,98.0512,98.1006,97.9918,98.0215,15339.0
2025-06-11 15:00:00,99.11,99.11,98.98,99.05,26134.0,98.0512,98.0512,97.9225,97.9918,26134.0
2025-06-11 15:10:00,99.05,99.24,99.05,99.23,19052.0,97.9918,98.1798,97.9918,98.1699,19052.0
2025-06-11 15:20:00,99.23,99.23,98.94,98.98,80042.0,98.1699,98.1699,97.883,97.9225,80042.0
2025-06-11 15:30:00,98.99,99.04,98.77,99.01,50058.0,97.9324,97.9819,97.7148,97.9522,50058.0
2025-06-11 15:40:00,98.98,99.2,98.93,98.96,80090.0,97.9225,98.1402,97.8731,97.9028,80090.0
2025-06-11 15:50:00,98.95,99.46,98.95,99.41,269207.0,97.8929,98.3974,97.8929,98.348,269207.0
2025-06-12 09:30:00,99.72,100.18,99.59,99.95,96926.0,98.6546,99.1097,98.526,98.8822,96926.0
2025-06-12 09:40:00,99.95,100.28,99.75,99.96,51298.0,98.8822,99.2087,98.6843,98.8921,51298.0
2025-06-12 09:50:00,99.94,100.18,99.79,99.79,40285.0,98.8723,99.1097,98.7239,98.7239,40285.0
2025-06-12 10:00:00,99.75,99.92,99.61,99.9,46049.0,98.6843,98.8525,98.5458,98.8327,46049.0
2025-06-12 10:10:00,99.9,99.9,99.49,99.68,14358.0,98.8327,98.8327,98.4271,98.6151,14358.0
2025-06-12 10:20:00,99.7,99.83,99.56,99.79,23982.0,98.6349,98.7635,98.4964,98.7239,23982.0
2025-06-12 10:30:00,99.8,99.81,99.55,99.65,25043.0,98.7338,98.7437,98.4865,98.5854,25043.0
2025-06-12 10:40:00,99.65,99.72,99.54,99.55,50319.0,98.5854,98.6546,98.4766,98.4865,50319.0
2025-06-12 10:50:00,99.55,99.69,99.37,99.38,20434.0,98.4865,98.625,98.3084,98.3183,20434.0
2025-06-12 11:00:00,99.39,99.61,99.38,99.55,15107.0,98.3282,98.5458,98.3183,98.4865,15107.0
2025-06-12 11:10:00,99.55,99.56,99.46,99.49,13318.0,98.4865,98.4964,98.3974,98.4271,13318.0
2025-06-12 11:20:00,99.49,99.57,99.34,99.54,19936.0,98.4271,98.5062,98.2787,98.4766,19936.0
2025-06-12 11:30:00,99.56,99.66,99.52,99.52,8016.0,98.4964,98.5953,98.4568,98.4568,8016.0
2025-06-12 11:40:00,99.52,99.52,99.37,99.41,23873.0,98.4568,98.4568,98.3084,98.348,23873.0
2025-06-12 11:50:00,99.41,99.69,99.37,99.65,69132.0,98.348,98.625,98.3084,98.5854,69132.0
2025-06-12 12:00:00,99.66,99.73,99.56,99.72,28791.0,98.5953,98.6645,98.4964,98.6546,28791.0
2025-06-12 12:10:00,99.73,99.75,99.62,99.62,11268.0,98.6645,98.6843,98.5557,98.5557,11268.0
2025-06-12 12:20:00,99.6,99.66,99.48,99.52,14853.0,98.5359,98.5953,98.4172,98.4568,14853.0
2025-06-12 12:30:00,99.53,99.65,99.48,99.63,14760.0,98.4667,98.5854,98.4172,98.5656,14760.0
2025-06-12 12:40:00,99.63,99.68,99.59,99.61,12253.0,98.5656,98.6151,98.526,98.5458,12253.0
2025-06-12 12:50:00,99.59,99.62,99.54,99.55,19036.0,98.526,98.5557,98.4766,98.4865,19036.0
2025-06-12 13:00:00,99.55,99.61,99.36,99.45,22443.0,98.4865,98.5458,98.2985,98.3875,22443.0
2025-06-12 13:10:00,99.46,99.6,99.46,99.6,8662.0,98.3974,98.5359,98.3974,98.5359,8662.0
2025-06-12 13:20:00,99.56,99.62,99.52,99.6,25783.0,98.4964,98.5557,98.4568,98.5359,25783.0
2025-06-12 13:30:00,99.6,99.74,99.59,99.68,54047.0,98.5359,98.6744,98.526,98.6151,54047.0
2025-06-12 13:40:00,99.68,99.81,99.67,99.8,57698.0,98.6151,98.7437,98.6052,98.7338,57698.0
2025-06-12 13:50:00,99.8,99.87,99.78,99.87,29187.0,98.7338,98.803,98.714,98.803,29187.0
2025-06-12 14:00:00,99.88,99.89,99.77,99.84,47781.0,98.8129,98.8228,98.7041,98.7734,47781.0
2025-06-12 14:10:00,99.81,99.86,99.76,99.76,31994.0,98.7437,98.7931,98.6942,98.6942,31994.0
2025-06-12 14:20:00,99.77,99.84,99.77,99.81,26503.0,98.7041,98.7734,98.7041,98.7437,26503.0
2025-06-12 14:30:00,99.8,99.81,99.7,99.73,24793.0,98.7338,98.7437,98.6349,98.6645,24793.0
2025-06-12 14:40:00,99.73,99.75,99.67,99.73,18078.0,98.6645,98.6843,98.6052,98.6645,18078.0
2025-06-12 14:50:00,99.7,99.73,99.67,99.72,27054.0,98.6349,98.6645,98.6052,98.6546,27054.0
2025-06-12 15:00:00,99.72,99.77,99.67,99.69,27981.0,98.6546,98.7041,98.6052,98.625,27981.0
2025-06-12 15:10:00,99.68,99.72,99.67,99.69,21852.0,98.6151,98.6546,98.6052,98.625,21852.0
2025-06-12 15:20:00,99.69,99.73,99.61,99.73,46148.0,98.625,98.6645,98.5458,98.6645,46148.0
2025-06-12 15:30:00,99.72,99.81,99.69,99.73,84634.0,98.6546,98.7437,98.625,98.6645,84634.0
2025-06-12 15:40:00,99.72,99.85,99.71,99.73,95757.0,98.6546,98.7833,98.6447,98.6645,95757.0
2025-06-12 15:50:00,99.73,100.05,99.71,100.04,305987.0,98.6645,98.9811,98.6447,98.9712,305987.0
2025-06-13 09:30:00,98.74,99.68,98.41,99.36,90716.0,98.74,99.68,98.41,99.36,90716.0
2025-06-13 09:40:00,99.35,99.38,98.78,98.79,10055.0,99.35,99.38,98.78,98.79,10055.0
2025-06-13 09:50:00,98.69,99.11,98.61,98.91,29085.0,98.69,99.11,98.61,98.91,29085.0
2025-06-13 10:00:00,98.93,99.11,98.79,98.98,110646.0,98.93,99.11,98.79,98.98,110646.0
2025-06-13 10:10:00,98.92,99.03,98.77,98.86,51250.0,98.92,99.03,98.77,98.86,51250.0
2025-06-13 10:20:00,98.89,99.34,98.89,99.34,187139.0,98.89,99.34,98.89,99.34,187139.0
2025-06-13 10:30:00,99.32,99.36,99.04,99.23,21335.0,99.32,99.36,99.04,99.23,21335.0
2025-06-13 10:40:00,99.24,99.24,98.92,99.04,17578.0,99.24,99.24,98.92,99.04,17578.0
2025-06-13 10:50:00,99.03,99.15,98.89,99.15,19256.0,99.03,99.15,98.89,99.15,19256.0
2025-06-13 11:00:00,99.13,99.14,98.86,98.86,10825.0,99.13,99.14,98.86,98.86,10825.0
2025-06-13 11:10:00,98.85,98.96,98.81,98.92,11156.0,98.85,98.96,98.81,98.92,11156.0
2025-06-13 11:20:00,98.92,99.0,98.78,98.98,14273.0,98.92,99.0,98.78,98.98,14273.0
2025-06-13 11:30:00,98.98,99.07,98.87,98.95,9973.0,98.98,99.07,98.87,98.95,9973.0
2025-06-13 11:40:00,98.97,99.07,98.9,98.95,5509.0,98.97,99.07,98.9,98.95,5509.0
2025-06-13 11:50:00,98.96,99.02,98.84,98.86,5982.0,98.96,99.02,98.84,98.86,5982.0
2025-06-13 12:00:00,98.86,98.9,98.78,98.84,10236.0,98.86,98.9,98.78,98.84,10236.0
2025-06-13 12:10:00,98.86,98.89,98.8,98.85,4308.0,98.86,98.89,98.8,98.85,4308.0
2025-06-13 12:20:00,98.87,98.9,98.73,98.76,6528.0,98.87,98.9,98.73,98.76,6528.0
2025-06-13 12:30:00,98.78,98.84,98.67,98.67,7848.0,98.78,98.84,98.67,98.67,7848.0
2025-06-13 12:40:00,98.7,98.79,98.65,98.68,7831.0,98.7,98.79,98.65,98.68,7831.0
2025-06-13 12:50:00,98.69,98.84,98.68,98.76,5210.0,98.69,98.84,98.68,98.76,5210.0
2025-06-13 13:00:00,98.74,98.8,98.71,98.73,7465.0,98.74,98.8,98.71,98.73,7465.0
2025-06-13 13:10:00,98.7,98.7,98.56,98.58,8486.0,98.7,98.7,98.56,98.58,8486.0
2025-06-13 13:20:00,98.58,98.6,98.33,98.36,11834.0,98.58,98.6,98.33,98.36,11834.0
2025-06-13 13:30:00,98.39,98.56,98.35,98.36,30576.0,98.39,98.56,98.35,98.36,30576.0
2025-06-13 13:40:00,98.34,98.42,98.31,98.31,14494.0,98.34,98.42,98.31,98.31,14494.0
2025-06-13 13:50:00,98.31,98.36,98.29,98.29,9210.0,98.31,98.36,98.29,98.29,9210.0
2025-06-13 14:00:00,98.32,98.46,98.31,98.41,17047.0,98.32,98.46,98.31,98.41,17047.0
2025-06-13 14:10:00,98.4,98.57,98.37,98.56,12013.0,98.4,98.57,98.37,98.56,12013.0
2025-06-13 14:20:00,98.57,98.57,98.32,98.33,13730.0,98.57,98.57,98.32,98.33,13730.0
2025-06-13 14:30:00,98.31,98.36,98.07,98.17,20871.0,98.31,98.36,98.07,98.17,20871.0
2025-06-13 14:40:00,98.17,98.29,98.17,98.18,18716.0,98.17,98.29,98.17,98.18,18716.0
2025-06-13 14:50:00,98.14,98.28,98.14,98.21,22823.0,98.14,98.28,98.14,98.21,22823.0
2025-06-13 15:00:00,98.22,98.27,98.11,98.27,22277.0,98.22,98.27,98.11,98.27,22277.0
2025-06-13 15:10:00,98.25,98.25,98.14,98.18,24816.0,98.25,98.25,98.14,98.18,24816.0
2025-06-13 15:20:00,98.17,98.29,98.13,98.17,45466.0,98.17,98.29,98.13,98.17,45466.0
2025-06-13 15:30:00,98.17,98.38,98.17,98.35,61241.0,98.17,98.38,98.17,98.35,61241.0
2025-06-13 15:40:00,98.34,98.39,98.23,98.26,88534.0,98.34,98.39,98.23,98.26,88534.0
2025-06-13 15:50:00,98.26,98.4,98.19,98.37,269546.0,98.26,98.4,98.19,98.37,269546.0
2025-06-16 09:30:00,98.24,98.77,97.9,98.49,46951.0,98.24,98.77,97.9,98.49,46951.0
2025-06-16 09:40:00,98.42,99.0,98.41,98.88,67624.0,98.42,99.0,98.41,98.88,67624.0
2025-06-16 09:50:00,98.91,99.4,98.87,99.21,42385.0,98.91,99.4,98.87,99.21,42385.0
2025-06-16 10:00:00,99.24,99.68,99.15,99.55,44061.0,99.24,99.68,99.15,99.55,44061.0
2025-06-16 10:10:00,99.64,99.89,99.32,99.77,57157.0,99.64,99.89,99.32,99.77,57157.0
2025-06-16 10:20:00,99.79,100.02,99.77,99.93,26529.0,99.79,100.02,99.77,99.93,26529.0
2025-06-16 10:30:00,99.95,100.33,99.9,100.28,40652.0,99.95,100.33,99.9,100.28,40652.0
2025-06-16 10:40:00,100.32,100.38,100.16,100.21,29760.0,100.32,100.38,100.16,100.21,29760.0
2025-06-16 10:50:00,100.23,100.26,99.87,100.0,44964.0,100.23,100.26,99.87,100.0,44964.0
2025-06-16 11:00:00,99.97,100.09,99.83,100.03,89977.0,99.97,100.09,99.83,100.03,89977.0
2025-06-16 11:10:00,100.06,100.18,99.66,99.81,457845.0,100.06,100.18,99.66,99.81,457845.0
2025-06-16 11:20:00,99.77,99.95,99.52,99.54,18015.0,99.77,99.95,99.52,99.54,18015.0
2025-06-16 11:30:00,99.5,99.63,99.44,99.6,27750.0,99.5,99.63,99.44,99.6,27750.0
2025-06-16 11:40:00,99.59,99.85,99.56,99.7,23250.0,99.59,99.85,99.56,99.7,23250.0
2025-06-16 11:50:00,99.73,99.84,99.65,99.72,163821.0,99.73,99.84,99.65,99.72,163821.0
2025-06-16 12:00:00,99.75,99.81,99.6,99.6,57593.0,99.75,99.81,99.6,99.6,57593.0
2025-06-16 12:10:00,99.6,99.77,99.57,99.76,14807.0,99.6,99.77,99.57,99.76,14807.0
2025-06-16 12:20:00,99.77,99.98,99.74,99.82,67848.0,99.77,99.98,99.74,99.82,67848.0
2025-06-16 12:30:00,99.83,99.86,99.47,99.51,50504.0,99.83,99.86,99.47,99.51,50504.0
2025-06-16 12:40:00,99.47,99.57,99.38,99.4,22131.0,99.47,99.57,99.38,99.4,22131.0
2025-06-16 12:50:00,99.4,99.55,99.32,99.46,62884.0,99.4,99.55,99.32,99.46,62884.0
2025-06-16 13:00:00,99.45,99.45,99.14,99.18,87678.0,99.45,99.45,99.14,99.18,87678.0
2025-06-16 13:10:00,99.17,99.31,99.14,99.31,60148.0,99.17,99.31,99.14,99.31,60148.0
2025-06-16 13:20:00,99.29,99.51,99.27,99.49,31250.0,99.29,99.51,99.27,99.49,31250.0
2025-06-16 13:30:00,99.5,99.73,99.5,99.59,106104.0,99.5,99.73,99.5,99.59,106104.0
2025-06-16 13:40:00,99.58,99.64,99.39,99.39,33334.0,99.58,99.64,99.39,99.39,33334.0
2025-06-16 13:50:00,99.4,99.4,99.16,99.17,12815.0,99.4,99.4,99.16,99.17,12815.0
2025-06-16 14:00:00,99.17,99.17,98.97,99.0,19571.0,99.17,99.17,98.97,99.0,19571.0
2025-06-16 14:10:00,99.02,99.05,98.93,99.03,46518.0,99.02,99.05,98.93,99.03,46518.0
2025-06-16 14:20:00,99.04,99.1,99.0,99.06,35428.0,99.04,99.1,99.0,99.06,35428.0
2025-06-16 14:30:00,99.05,99.08,98.92,99.01,39578.0,99.05,99.08,98.92,99.01,39578.0
2025-06-16 14:40:00,99.01,99.18,98.99,99.16,39387.0,99.01,99.18,98.99,99.16,39387.0
2025-06-16 14:50:00,99.16,99.26,99.12,99.18,40672.0,99.16,99.26,99.12,99.18,40672.0
2025-06-16 15:00:00,99.18,99.22,99.05,99.14,76337.0,99.18,99.22,99.05,99.14,76337.0
2025-06-16 15:10:00,99.14,99.15,98.78,98.79,40255.0,99.14,99.15,98.78,98.79,40255.0
2025-06-16 15:20:00,98.8,98.81,98.41,98.48,38769.0,98.8,98.81,98.41,98.48,38769.0
2025-06-16 15:30:00,98.48,98.74,98.46,98.71,55272.0,98.48,98.74,98.46,98.71,55272.0
2025-06-16 15:40:00,98.72,98.9,98.62,98.83,84094.0,98.72,98.9,98.62,98.83,84094.0
2025-06-16 15:50:00,98.81,99.03,98.78,99.0,231524.0,98.81,99.03,98.78,99.0,231524.0
2025-06-17 09:30:00,99.03,99.52,98.31,98.86,31984.0,99.03,99.52,98.31,98.86,31984.0
2025-06-17 09:40:00,98.7,98.99,98.45,98.5,10834.0,98.7,98.99,98.45,98.5,10834.0
2025-06-17 09:50:00,98.5,98.65,98.3,98.56,20995.0,98.5,98.65,98.3,98.56,20995.0
2025-06-17 10:00:00,98.61,98.97,98.5,98.88,48301.0,98.61,98.97,98.5,98.88,48301.0
2025-06-17 10:10:00,98.96,99.17,98.95,99.09,29905.0,98.96,99.17,98.95,99.09,29905.0
2025-06-17 10:20:00,99.05,99.29,99.05,99.19,11295.0,99.05,99.29,99.05,99.19,11295.0
2025-06-17 10:30:00,99.23,99.23,98.85,98.92,14571.0,99.23,99.23,98.85,98.92,14571.0
2025-06-17 10:40:00,98.87,98.99,98.79,98.93,7182.0,98.87,98.99,98.79,98.93,7182.0
2025-06-17 10:50:00,98.91,98.95,98.81,98.87,23499.0,98.91,98.95,98.81,98.87,23499.0
2025-06-17 11:00:00,98.88,98.95,98.79,98.94,22541.0,98.88,98.95,98.79,98.94,22541.0
2025-06-17 11:10:00,98.94,99.04,98.8,98.83,15662.0,98.94,99.04,98.8,98.83,15662.0
2025-06-17 11:20:00,98.8,98.92,98.8,98.83,14115.0,98.8,98.92,98.8,98.83,14115.0
2025-06-17 11:30:00,98.82,99.07,98.79,99.07,19665.0,98.82,99.07,98.79,99.07,19665.0
2025-06-17 11:40:00,99.05,99.05,98.74,98.77,23612.0,99.05,99.05,98.74,98.77,23612.0
2025-06-17 11:50:00,98.77,98.77,98.68,98.69,17777.0,98.77,98.77,98.68,98.69,17777.0
2025-06-17 12:00:00,98.71,98.88,98.71,98.87,12265.0,98.71,98.88,98.71,98.87,12265.0
2025-06-17 12:10:00,98.87,99.03,98.87,99.01,16434.0,98.87,99.03,98.87,99.01,16434.0
2025-06-17 12:20:00,99.03,99.05,98.91,98.92,7260.0,99.03,99.05,98.91,98.92,7260.0
2025-06-17 12:30:00,98.91,98.99,98.89,98.96,10692.0,98.91,98.99,98.89,98.96,10692.0
2025-06-17 12:40:00,98.98,99.0,98.84,98.85,8362.0,98.98,99.0,98.84,98.85,8362.0
2025-06-17 12:50:00,98.85,98.98,98.84,98.88,7870.0,98.85,98.98,98.84,98.88,7870.0
2025-06-17 13:00:00,98.88,99.06,98.88,99.04,7178.0,98.88,99.06,98.88,99.04,7178.0
2025-06-17 13:10:00,99.04,99.04,98.78,98.88,12930.0,99.04,99.04,98.78,98.88,12930.0
2025-06-17 13:20:00,98.84,98.84,98.7,98.7,7432.0,98.84,98.84,98.7,98.7,7432.0
2025-06-17 13:30:00,98.73,98.81,98.71,98.73,13811.0,98.73,98.81,98.71,98.73,13811.0
2025-06-17 13:40:00,98.73,98.81,98.42,98.48,15810.0,98.73,98.81,98.42,98.48,15810.0
2025-06-17 13:50:00,98.46,98.5,98.37,98.39,10662.0,98.46,98.5,98.37,98.39,10662.0
2025-06-17 14:00:00,98.38,98.39,98.23,98.26,14635.0,98.38,98.39,98.23,98.26,14635.0
2025-06-17 14:10:00,98.25,98.29,98.14,98.17,13570.0,98.25,98.29,98.14,98.17,13570.0
2025-06-17 14:20:00,98.17,98.32,98.15,98.31,12765.0,98.17,98.32,98.15,98.31,12765.0
2025-06-17 14:30:00,98.3,98.46,98.25,98.42,65987.0,98.3,98.46,98.25,98.42,65987.0
2025-06-17 14:40:00,98.42,98.47,98.28,98.28,30499.0,98.42,98.47,98.28,98.28,30499.0
2025-06-17 14:50:00,98.28,98.37,98.23,98.36,14775.0,98.28,98.37,98.23,98.36,14775.0
2025-06-17 15:00:00,98.36,98.36,98.21,98.31,21356.0,98.36,98.36,98.21,98.31,21356.0
2025-06-17 15:10:00,98.33,98.48,98.3,98.38,19873.0,98.33,98.48,98.3,98.38,19873.0
2025-06-17 15:20:00,98.36,98.58,98.34,98.56,28611.0,98.36,98.58,98.34,98.56,28611.0
2025-06-17 15:30:00,98.56,98.71,98.51,98.71,28476.0,98.56,98.71,98.51,98.71,28476.0
2025-06-17 15:40:00,98.7,98.72,98.55,98.66,34238.0,98.7,98.72,98.55,98.66,34238.0
2025-06-17 15:50:00,98.67,98.87,98.65,98.78,146290.0,98.67,98.87,98.65,98.78,146290.0
2025-06-18 09:30:00,99.01,99.05,98.25,98.75,21744.0,99.01,99.05,98.25,98.75,21744.0
2025-06-18 09:40:00,98.86,98.86,98.11,98.14,8895.0,98.86,98.86,98.11,98.14,8895.0
2025-06-18 09:50:00,98.15,98.45,98.08,98.24,12935.0,98.15,98.45,98.08,98.24,12935.0
2025-06-18 10:00:00,98.2,98.39,98.14,98.26,13446.0,98.2,98.39,98.14,98.26,13446.0
2025-06-18 10:10:00,98.25,98.32,98.03,98.32,18796.0,98.25,98.32,98.03,98.32,18796.0
2025-06-18 10:20:00,98.36,98.6,98.28,98.43,69776.0,98.36,98.6,98.28,98.43,69776.0
2025-06-18 10:30:00,98.39,98.68,98.38,98.67,30992.0,98.39,98.68,98.38,98.67,30992.0
2025-06-18 10:40:00,98.65,98.72,98.58,98.72,10485.0,98.65,98.72,98.58,98.72,10485.0
2025-06-18 10:50:00,98.71,98.86,98.66,98.84,14200.0,98.71,98.86,98.66,98.84,14200.0
2025-06-18 11:00:00,98.87,99.08,98.87,99.02,22188.0,98.87,99.08,98.87,99.02,22188.0
2025-06-18 11:10:00,99.08,99.09,98.84,98.91,23851.0,99.08,99.09,98.84,98.91,23851.0
2025-06-18 11:20:00,98.86,99.0,98.81,98.87,9320.0,98.86,99.0,98.81,98.87,9320.0
2025-06-18 11:30:00,98.88,98.88,98.7,98.74,22971.0,98.88,98.88,98.7,98.74,22971.0
2025-06-18 11:40:00,98.72,98.8,98.6,98.74,8554.0,98.72,98.8,98.6,98.74,8554.0
2025-06-18 11:50:00,98.74,98.75,98.63,98.67,7442.0,98.74,98.75,98.63,98.67,7442.0
2025-06-18 12:00:00,98.68,98.86,98.68,98.79,16257.0,98.68,98.86,98.68,98.79,16257.0
2025-06-18 12:10:00,98.78,98.81,98.69,98.73,14648.0,98.78,98.81,98.69,98.73,14648.0
2025-06-18 12:20:00,98.7,98.77,98.65,98.72,9486.0,98.7,98.77,98.65,98.72,9486.0
2025-06-18 12:30:00,98.68,98.7,98.59,98.66,8644.0,98.68,98.7,98.59,98.66,8644.0
2025-06-18 12:40:00,98.67,98.88,98.66,98.74,41092.0,98.67,98.88,98.66,98.74,41092.0
2025-06-18 12:50:00,98.8,98.84,98.62,98.76,13097.0,98.8,98.84,98.62,98.76,13097.0
2025-06-18 13:00:00,98.75,98.77,98.69,98.74,12341.0,98.75,98.77,98.69,98.74,12341.0
2025-06-18 13:10:00,98.75,98.82,98.73,98.77,8878.0,98.75,98.82,98.73,98.77,8878.0
2025-06-18 13:20:00,98.79,98.93,98.79,98.89,29839.0,98.79,98.93,98.79,98.89,29839.0
2025-06-18 13:30:00,98.92,98.92,98.8,98.88,7843.0,98.92,98.92,98.8,98.88,7843.0
2025-06-18 13:40:00,98.88,98.94,98.81,98.91,9368.0,98.88,98.94,98.81,98.91,9368.0
2025-06-18 13:50:00,98.86,99.37,98.85,99.3,33985.0,98.86,99.37,98.85,99.3,33985.0
2025-06-18 14:00:00,99.3,99.43,99.21,99.27,57518.0,99.3,99.43,99.21,99.27,57518.0
2025-06-18 14:10:00,99.24,99.54,99.12,99.36,33095.0,99.24,99.54,99.12,99.36,33095.0
2025-06-18 14:20:00,99.37,99.53,99.36,99.5,17038.0,99.37,99.53,99.36,99.5,17038.0
2025-06-18 14:30:00,99.5,99.63,99.5,99.54,18074.0,99.5,99.63,99.5,99.54,18074.0
2025-06-18 14:40:00,99.54,99.67,99.52,99.57,17038.0,99.54,99.67,99.52,99.57,17038.0
2025-06-18 14:50:00,99.58,99.61,99.31,99.31,23802.0,99.58,99.61,99.31,99.31,23802.0
2025-06-18 15:00:00,99.3,99.35,98.99,99.05,18082.0,99.3,99.35,98.99,99.05,18082.0
2025-06-18 15:10:00,99.05,99.23,99.0,99.23,28933.0,99.05,99.23,99.0,99.23,28933.0
2025-06-18 15:20:00,99.22,99.46,99.21,99.39,56697.0,99.22,99.46,99.21,99.39,56697.0
2025-06-18 15:30:00,99.35,99.58,99.32,99.51,159611.0,99.35,99.58,99.32,99.51,159611.0
2025-06-18 15:40:00,99.52,99.57,99.36,99.36,55683.0,99.52,99.57,99.36,99.36,55683.0
2025-06-18 15:50:00,99.38,99.59,99.22,99.38,173773.0,99.38,99.59,99.22,99.38,173773.0
2025-06-20 09:30:00,99.36,100.25,99.16,100.09,542525.0,99.36,100.25,99.16,100.09,542525.0
2025-06-20 09:40:00,100.12,100.22,99.9,100.16,26739.0,100.12,100.22,99.9,100.16,26739.0
2025-06-20 09:50:00,100.14,100.42,99.83,100.42,14304.0,100.14,100.42,99.83,100.42,14304.0
2025-06-20 10:00:00,100.45,100.5,100.23,100.35,43573.0,100.45,100.5,100.23,100.35,43573.0
2025-06-20 10:10:00,100.37,100.48,100.21,100.36,75688.0,100.37,100.48,100.21,100.36,75688.0
2025-06-20 10:20:00,100.4,100.51,100.1,100.11,36237.0,100.4,100.51,100.1,100.11,36237.0
2025-06-20 10:30:00,100.15,100.23,99.96,99.99,32523.0,100.15,100.23,99.96,99.99,32523.0
2025-06-20 10:40:00,100.03,100.16,99.94,100.04,19186.0,100.03,100.16,99.94,100.04,19186.0
2025-06-20 10:50:00,100.02,100.16,100.01,100.02,35595.0,100.02,100.16,100.01,100.02,35595.0
2025-06-20 11:00:00,100.02,100.12,99.99,100.11,13008.0,100.02,100.12,99.99,100.11,13008.0
2025-06-20 11:10:00,100.1,100.37,100.07,100.37,15742.0,100.1,100.37,100.07,100.37,15742.0
2025-06-20 11:20:00,100.31,100.51,100.26,100.47,14607.0,100.31,100.51,100.26,100.47,14607.0
2025-06-20 11:30:00,100.47,100.54,100.36,100.47,19109.0,100.47,100.54,100.36,100.47,19109.0
2025-06-20 11:40:00,100.48,100.59,100.42,100.53,46406.0,100.48,100.59,100.42,100.53,46406.0
2025-06-20 11:50:00,100.52,100.52,100.05,100.09,35900.0,100.52,100.52,100.05,100.09,35900.0
2025-06-20 12:00:00,100.04,100.1,99.93,99.96,29337.0,100.04,100.1,99.93,99.96,29337.0
2025-06-20 12:10:00,99.96,100.02,99.81,99.81,24484.0,99.96,100.02,99.81,99.81,24484.0
2025-06-20 12:20:00,99.81,99.84,99.65,99.82,26861.0,99.81,99.84,99.65,99.82,26861.0
2025-06-20 12:30:00,99.85,100.09,99.82,100.06,9456.0,99.85,100.09,99.82,100.06,9456.0
2025-06-20 12:40:00,100.04,100.12,99.98,99.98,21639.0,100.04,100.12,99.98,99.98,21639.0
2025-06-20 12:50:00,99.96,100.04,99.9,99.96,19244.0,99.96,100.04,99.9,99.96,19244.0
2025-06-20 13:00:00,99.94,100.17,99.94,100.08,19681.0,99.94,100.17,99.94,100.08,19681.0
2025-06-20 13:10:00,100.1,100.18,100.04,100.12,14225.0,100.1,100.18,100.04,100.12,14225.0
2025-06-20 13:20:00,100.11,100.2,100.06,100.17,20500.0,100.11,100.2,100.06,100.17,20500.0
2025-06-20 13:30:00,100.15,100.16,99.88,99.92,16054.0,100.15,100.16,99.88,99.92,16054.0
2025-06-20 13:40:00,99.93,99.93,99.65,99.7,12544.0,99.93,99.93,99.65,99.7,12544.0
2025-06-20 13:50:00,99.72,99.98,99.69,99.97,13207.0,99.72,99.98,99.69,99.97,13207.0
2025-06-20 14:00:00,99.97,100.09,99.94,100.09,23890.0,99.97,100.09,99.94,100.09,23890.0
2025-06-20 14:10:00,100.06,100.18,100.01,100.17,37118.0,100.06,100.18,100.01,100.17,37118.0
2025-06-20 14:20:00,100.17,100.17,100.01,100.04,31296.0,100.17,100.17,100.01,100.04,31296.0
2025-06-20 14:30:00,100.02,100.06,99.96,99.99,31664.0,100.02,100.06,99.96,99.99,31664.0
2025-06-20 14:40:00,99.98,100.0,99.91,99.92,17131.0,99.98,100.0,99.91,99.92,17131.0
2025-06-20 14:50:00,99.92,99.93,99.78,99.83,25955.0,99.92,99.93,99.78,99.83,25955.0
2025-06-20 15:00:00,99.83,99.89,99.64,99.75,27952.0,99.83,99.89,99.64,99.75,27952.0
2025-06-20 15:10:00,99.76,99.98,99.74,99.96,43002.0,99.76,99.98,99.74,99.96,43002.0
2025-06-20 15:20:00,99.97,100.04,99.85,99.91,32713.0,99.97,100.04,99.85,99.91,32713.0
2025-06-20 15:30:00,99.92,100.01,99.9,100.0,50928.0,99.92,100.01,99.9,100.0,50928.0
2025-06-20 15:40:00,100.0,100.01,99.82,99.82,128517.0,100.0,100.01,99.82,99.82,128517.0
2025-06-20 15:50:00,99.87,100.25,99.85,100.18,355940.0,99.87,100.25,99.85,100.18,355940.0